{"symbol":"TRI","url":"https://intraalpha.com/companies/TRI","capturedAt":"2026-10-22T21:52:41.239Z","state":"ready","quote":{"symbol":"TRI","last_price":123.94,"prev_close":115.26,"regular_close":123.26,"change":8.68,"change_pct":7.5308,"regular_change":8,"regular_change_pct":6.9408,"extended_change":0.68,"extended_change_pct":0.5517,"bid":123.17,"ask":125,"bid_size":100,"ask_size":200,"volume":2697172,"vwap":122.400794,"open":117.53,"high":123.76,"low":117.01,"close":123.26,"trade_count":46619,"last_trade_at":"2026-10-22T20:23:27.318592269Z","last_quote_at":"2026-10-22T21:45:40.098126765Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRI","fetched_at":"2026-10-22T21:52:40.741436+00:00","name":"Thomson Reuters Corporation Common Shares","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Thomson Reuters Corporation provides business information services in the Americas, Europe, the Middle East, Africa, and Asia Pacific. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":49936556000,"ebitda":2293000000,"pe_ratio":29.63,"peg_ratio":1.223,"book_value":25.68,"dividend_per_share":2.537,"dividend_yield":0.0225,"eps":3.89,"revenue_ttm":7832000000,"gross_profit_ttm":3106000000,"profit_margin":0.212,"operating_margin_ttm":0.283,"return_on_assets_ttm":0.0744,"return_on_equity_ttm":0.142,"quarterly_earnings_growth":0.472,"quarterly_revenue_growth":0.095,"analyst_target_price":122.58,"analyst_number":4,"beta":0.201,"fifty_two_week_high":157.66,"fifty_two_week_low":75.78,"fifty_day_ma":102.57,"two_hundred_day_ma":96.81,"shares_outstanding":433251000,"forward_pe":19.68,"price_to_sales":6.38,"price_to_book":3.831,"ev_to_revenue":5.79,"ev_to_ebitda":13.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:40.741436+00:00"},"optionObservedAt":"2026-10-22T19:49:59.187Z","bars":[{"c":106.06,"h":106.4,"l":106.06,"n":10,"o":106.4,"t":"2026-10-15T08:00:00Z","v":477,"vw":106.226222},{"c":108,"h":109,"l":107.99,"n":61,"o":108.38,"t":"2026-10-15T13:25:00Z","v":4257,"vw":108.096408},{"c":108.11,"h":108.46,"l":106.6,"n":613,"o":107.98,"t":"2026-10-15T13:30:00Z","v":54162,"vw":107.800637},{"c":108.64,"h":109.05,"l":108.115,"n":676,"o":108.115,"t":"2026-10-15T13:35:00Z","v":26979,"vw":108.567946},{"c":107.88,"h":109.11,"l":107.58,"n":718,"o":108.71,"t":"2026-10-15T13:40:00Z","v":44047,"vw":108.290386},{"c":107.8,"h":108.1975,"l":107.73,"n":500,"o":107.9,"t":"2026-10-15T13:45:00Z","v":22609,"vw":107.987382},{"c":108.22,"h":108.44,"l":107.82,"n":770,"o":107.87,"t":"2026-10-15T13:50:00Z","v":53079,"vw":108.074509},{"c":108.45,"h":108.7,"l":108.16,"n":750,"o":108.35,"t":"2026-10-15T13:55:00Z","v":39205,"vw":108.408902},{"c":108.89,"h":109.39,"l":108.27,"n":750,"o":108.5,"t":"2026-10-15T14:00:00Z","v":45500,"vw":108.812924},{"c":109.22,"h":109.35,"l":108.775,"n":417,"o":108.95,"t":"2026-10-15T14:05:00Z","v":18241,"vw":109.064686},{"c":109.76,"h":109.76,"l":109.01,"n":496,"o":109.23,"t":"2026-10-15T14:10:00Z","v":29027,"vw":109.367744},{"c":108.96,"h":110.02,"l":108.91,"n":747,"o":109.73,"t":"2026-10-15T14:15:00Z","v":36048,"vw":109.56448},{"c":109.125,"h":109.125,"l":108.6052,"n":420,"o":108.97,"t":"2026-10-15T14:20:00Z","v":19345,"vw":108.858884},{"c":109.04,"h":109.39,"l":108.96,"n":500,"o":109.18,"t":"2026-10-15T14:25:00Z","v":27264,"vw":109.179463},{"c":109.385,"h":109.39,"l":109.065,"n":240,"o":109.065,"t":"2026-10-15T14:30:00Z","v":11258,"vw":109.251279},{"c":109.14,"h":109.38,"l":109.06,"n":345,"o":109.28,"t":"2026-10-15T14:35:00Z","v":10567,"vw":109.227522},{"c":108.96,"h":109.2733,"l":108.824607,"n":354,"o":109.14,"t":"2026-10-15T14:40:00Z","v":22669,"vw":109.009943},{"c":108.8,"h":108.995,"l":108.39,"n":249,"o":108.89,"t":"2026-10-15T14:45:00Z","v":8744,"vw":108.678318},{"c":108.97,"h":109.02,"l":108.74,"n":164,"o":108.82,"t":"2026-10-15T14:50:00Z","v":5336,"vw":108.845007},{"c":109.03,"h":109.04,"l":108.7,"n":187,"o":108.99,"t":"2026-10-15T14:55:00Z","v":5364,"vw":108.86832},{"c":109.21,"h":109.375,"l":109,"n":146,"o":109.135,"t":"2026-10-15T15:00:00Z","v":4188,"vw":109.226522},{"c":109.44,"h":109.51,"l":109.3,"n":149,"o":109.48,"t":"2026-10-15T15:05:00Z","v":5206,"vw":109.423971},{"c":109.22,"h":109.65,"l":109.21,"n":498,"o":109.51,"t":"2026-10-15T15:10:00Z","v":30797,"vw":109.502612},{"c":109.07,"h":109.3,"l":109,"n":359,"o":109.185,"t":"2026-10-15T15:15:00Z","v":14005,"vw":109.10738},{"c":109,"h":109.225,"l":108.93,"n":393,"o":109.09,"t":"2026-10-15T15:20:00Z","v":22266,"vw":109.033561},{"c":109.175,"h":109.185,"l":108.95,"n":125,"o":108.985,"t":"2026-10-15T15:25:00Z","v":4771,"vw":109.054873},{"c":109.11,"h":109.21,"l":109.06,"n":201,"o":109.17,"t":"2026-10-15T15:30:00Z","v":7911,"vw":109.140331},{"c":109.255,"h":109.255,"l":109.015,"n":255,"o":109.14,"t":"2026-10-15T15:35:00Z","v":9056,"vw":109.143504},{"c":109.13,"h":109.2133,"l":109.1,"n":156,"o":109.145,"t":"2026-10-15T15:40:00Z","v":3355,"vw":109.152136},{"c":109.3,"h":109.36,"l":109.12,"n":184,"o":109.12,"t":"2026-10-15T15:45:00Z","v":6585,"vw":109.242401},{"c":109.13,"h":109.25,"l":109.115,"n":183,"o":109.24,"t":"2026-10-15T15:50:00Z","v":5229,"vw":109.188148},{"c":108.88,"h":109.21,"l":108.85,"n":265,"o":109.14,"t":"2026-10-15T15:55:00Z","v":15558,"vw":109.067989},{"c":108.68,"h":108.9,"l":108.59,"n":394,"o":108.875,"t":"2026-10-15T16:00:00Z","v":25415,"vw":108.694391},{"c":108.36,"h":108.68,"l":108.36,"n":353,"o":108.68,"t":"2026-10-15T16:05:00Z","v":25991,"vw":108.53515},{"c":108.48,"h":108.48,"l":108.18,"n":222,"o":108.42,"t":"2026-10-15T16:10:00Z","v":11334,"vw":108.289959},{"c":108.17,"h":108.52,"l":108,"n":289,"o":108.435,"t":"2026-10-15T16:15:00Z","v":12192,"vw":108.209217},{"c":107.99,"h":108.2,"l":107.87,"n":472,"o":108.17,"t":"2026-10-15T16:20:00Z","v":30284,"vw":108.028078},{"c":107.97,"h":108.1,"l":107.76,"n":484,"o":107.99,"t":"2026-10-15T16:25:00Z","v":15742,"vw":107.950824},{"c":108.15,"h":108.26,"l":107.78,"n":302,"o":107.78,"t":"2026-10-15T16:30:00Z","v":12316,"vw":108.093896},{"c":108.27,"h":108.285,"l":108.09,"n":389,"o":108.15,"t":"2026-10-15T16:35:00Z","v":23460,"vw":108.178361},{"c":108.22,"h":108.325,"l":108.14,"n":252,"o":108.27,"t":"2026-10-15T16:40:00Z","v":12695,"vw":108.212125},{"c":108.14,"h":108.4,"l":108,"n":728,"o":108.21,"t":"2026-10-15T16:45:00Z","v":48780,"vw":108.184017},{"c":108.32,"h":108.36,"l":108.02,"n":351,"o":108.12,"t":"2026-10-15T16:50:00Z","v":82323,"vw":108.133501},{"c":108.51,"h":108.51,"l":108.07,"n":775,"o":108.36,"t":"2026-10-15T16:55:00Z","v":63994,"vw":108.280258},{"c":108.09,"h":108.71,"l":107.95,"n":516,"o":108.47,"t":"2026-10-15T17:00:00Z","v":35795,"vw":108.441891},{"c":107.74,"h":108.1,"l":107.72,"n":160,"o":108.1,"t":"2026-10-15T17:05:00Z","v":5026,"vw":107.838289},{"c":107.86,"h":107.91,"l":107.78,"n":125,"o":107.78,"t":"2026-10-15T17:10:00Z","v":2420,"vw":107.869524},{"c":107.465,"h":107.815,"l":107.465,"n":218,"o":107.815,"t":"2026-10-15T17:15:00Z","v":6563,"vw":107.676783},{"c":107.58,"h":107.5825,"l":107.38,"n":168,"o":107.51,"t":"2026-10-15T17:20:00Z","v":6028,"vw":107.51912},{"c":107.545,"h":107.55,"l":107.4,"n":154,"o":107.55,"t":"2026-10-15T17:25:00Z","v":4155,"vw":107.508267},{"c":107.63,"h":107.64,"l":107.23,"n":320,"o":107.52,"t":"2026-10-15T17:30:00Z","v":17169,"vw":107.456389},{"c":107.82,"h":107.82,"l":107.63,"n":164,"o":107.63,"t":"2026-10-15T17:35:00Z","v":5011,"vw":107.705732},{"c":107.72,"h":107.79,"l":107.69,"n":212,"o":107.78,"t":"2026-10-15T17:40:00Z","v":5364,"vw":107.745167},{"c":107.845,"h":107.99,"l":107.725,"n":260,"o":107.725,"t":"2026-10-15T17:45:00Z","v":11859,"vw":107.878516},{"c":107.85,"h":107.92,"l":107.805,"n":154,"o":107.85,"t":"2026-10-15T17:50:00Z","v":8054,"vw":107.893903},{"c":107.72,"h":107.89,"l":107.64,"n":332,"o":107.88,"t":"2026-10-15T17:55:00Z","v":10496,"vw":107.764197},{"c":107.57,"h":107.845,"l":107.56,"n":267,"o":107.66,"t":"2026-10-15T18:00:00Z","v":21995,"vw":107.671011},{"c":107.255,"h":107.66,"l":107.15,"n":426,"o":107.62,"t":"2026-10-15T18:05:00Z","v":19226,"vw":107.465768},{"c":107.39,"h":107.41,"l":107.11,"n":385,"o":107.255,"t":"2026-10-15T18:10:00Z","v":24054,"vw":107.279465},{"c":107.63,"h":107.63,"l":107.405,"n":323,"o":107.405,"t":"2026-10-15T18:15:00Z","v":20061,"vw":107.519584},{"c":107.565,"h":107.66,"l":107.53,"n":238,"o":107.65,"t":"2026-10-15T18:20:00Z","v":12161,"vw":107.590395},{"c":107.45,"h":107.75,"l":107.41,"n":430,"o":107.57,"t":"2026-10-15T18:25:00Z","v":28562,"vw":107.59677},{"c":107.47,"h":107.6,"l":107.33,"n":350,"o":107.43,"t":"2026-10-15T18:30:00Z","v":25441,"vw":107.462577},{"c":106.815,"h":107.52,"l":106.77,"n":727,"o":107.46,"t":"2026-10-15T18:35:00Z","v":63756,"vw":107.313367},{"c":106.62,"h":106.89,"l":106.615,"n":255,"o":106.775,"t":"2026-10-15T18:40:00Z","v":11671,"vw":106.765803},{"c":106.925,"h":106.96,"l":106.51,"n":1077,"o":106.67,"t":"2026-10-15T18:45:00Z","v":91506,"vw":106.676734},{"c":106.8,"h":106.92,"l":106.8,"n":164,"o":106.87,"t":"2026-10-15T18:50:00Z","v":7386,"vw":106.874293},{"c":107.31,"h":107.34,"l":106.79,"n":438,"o":106.8,"t":"2026-10-15T18:55:00Z","v":27286,"vw":106.992153},{"c":107.69,"h":107.76,"l":107.225,"n":401,"o":107.31,"t":"2026-10-15T19:00:00Z","v":20317,"vw":107.451368},{"c":107.65,"h":107.82,"l":107.44,"n":597,"o":107.67,"t":"2026-10-15T19:05:00Z","v":47873,"vw":107.67233},{"c":107.445,"h":107.68,"l":107.37,"n":364,"o":107.66,"t":"2026-10-15T19:10:00Z","v":21028,"vw":107.482848},{"c":106.82,"h":107.57,"l":106.235,"n":1416,"o":107.43,"t":"2026-10-15T19:15:00Z","v":101579,"vw":106.866167},{"c":106.8,"h":106.9,"l":106.565,"n":534,"o":106.76,"t":"2026-10-15T19:20:00Z","v":38430,"vw":106.767086},{"c":107.255,"h":107.32,"l":106.78,"n":454,"o":106.795,"t":"2026-10-15T19:25:00Z","v":24277,"vw":107.087038},{"c":107,"h":107.39,"l":106.99,"n":858,"o":107.25,"t":"2026-10-15T19:30:00Z","v":55933,"vw":107.179342},{"c":106.935,"h":107.21,"l":106.82,"n":492,"o":107.04,"t":"2026-10-15T19:35:00Z","v":23101,"vw":107.038769},{"c":107.53,"h":107.53,"l":106.895,"n":631,"o":106.96,"t":"2026-10-15T19:40:00Z","v":28337,"vw":107.199012},{"c":107.245,"h":107.53,"l":107.215,"n":758,"o":107.48,"t":"2026-10-15T19:45:00Z","v":40139,"vw":107.400163},{"c":107.515,"h":107.61,"l":106.965,"n":1506,"o":107.15,"t":"2026-10-15T19:50:00Z","v":87890,"vw":107.396335},{"c":107.91,"h":108,"l":107.5,"n":3207,"o":107.57,"t":"2026-10-15T19:55:00Z","v":183677,"vw":107.80967},{"c":107.89,"h":107.89,"l":107.89,"n":41,"o":107.89,"t":"2026-10-15T20:00:00Z","v":184381,"vw":107.89},{"c":109,"h":109,"l":109,"n":12,"o":109,"t":"2026-10-16T11:30:00Z","v":625,"vw":109},{"c":108.14,"h":108.14,"l":108.1,"n":3,"o":108.1,"t":"2026-10-16T13:05:00Z","v":216,"vw":108.12},{"c":109.38,"h":109.38,"l":109.15,"n":8,"o":109.15,"t":"2026-10-16T13:25:00Z","v":1381,"vw":109.202218},{"c":110.52,"h":110.64,"l":109.17,"n":396,"o":109.38,"t":"2026-10-16T13:30:00Z","v":56930,"vw":109.898707},{"c":109.95,"h":110.58,"l":109.93,"n":277,"o":110.54,"t":"2026-10-16T13:35:00Z","v":24298,"vw":110.395613},{"c":110.55,"h":110.69,"l":109.98,"n":444,"o":110.16,"t":"2026-10-16T13:40:00Z","v":39760,"vw":110.396416},{"c":110.49,"h":110.61,"l":109.82,"n":848,"o":110.45,"t":"2026-10-16T13:45:00Z","v":75858,"vw":110.245355},{"c":110.565,"h":111.07,"l":110.25,"n":685,"o":110.56,"t":"2026-10-16T13:50:00Z","v":49370,"vw":110.733461},{"c":110.73,"h":111.11,"l":110.565,"n":1040,"o":110.61,"t":"2026-10-16T13:55:00Z","v":96291,"vw":110.83078},{"c":110.17,"h":110.87,"l":110.13,"n":881,"o":110.69,"t":"2026-10-16T14:00:00Z","v":62516,"vw":110.446766},{"c":109.84,"h":110.27,"l":109.7,"n":533,"o":110.21,"t":"2026-10-16T14:05:00Z","v":37081,"vw":109.987812},{"c":108.75,"h":109.74,"l":108.56,"n":557,"o":109.73,"t":"2026-10-16T14:10:00Z","v":40305,"vw":109.211845},{"c":109.13,"h":109.325,"l":108.66,"n":387,"o":108.79,"t":"2026-10-16T14:15:00Z","v":18349,"vw":108.965631},{"c":108.86,"h":109.28,"l":108.82,"n":293,"o":109.07,"t":"2026-10-16T14:20:00Z","v":11727,"vw":109.022937},{"c":108.36,"h":109.03,"l":108.36,"n":335,"o":108.825,"t":"2026-10-16T14:25:00Z","v":14383,"vw":108.758486},{"c":108.26,"h":108.45,"l":107.915,"n":433,"o":108.3375,"t":"2026-10-16T14:30:00Z","v":19567,"vw":108.218751},{"c":108.005,"h":108.49,"l":107.945,"n":460,"o":108.31,"t":"2026-10-16T14:35:00Z","v":23348,"vw":108.223742},{"c":107.77,"h":108.17,"l":107.69,"n":776,"o":107.94,"t":"2026-10-16T14:40:00Z","v":61354,"vw":107.93764},{"c":108.02,"h":108.29,"l":107.8,"n":825,"o":107.8,"t":"2026-10-16T14:45:00Z","v":71766,"vw":108.059165},{"c":108.21,"h":108.35,"l":108.02,"n":396,"o":108.02,"t":"2026-10-16T14:50:00Z","v":23773,"vw":108.207073},{"c":108.13,"h":108.38,"l":108.01,"n":460,"o":108.3,"t":"2026-10-16T14:55:00Z","v":22451,"vw":108.249345},{"c":108.29,"h":108.31,"l":108.05,"n":365,"o":108.115,"t":"2026-10-16T15:00:00Z","v":21064,"vw":108.162155},{"c":108.37,"h":108.415,"l":108.16,"n":299,"o":108.34,"t":"2026-10-16T15:05:00Z","v":15634,"vw":108.27639},{"c":108.02,"h":108.39,"l":107.995,"n":579,"o":108.39,"t":"2026-10-16T15:10:00Z","v":32862,"vw":108.214925},{"c":108.12,"h":108.4,"l":108.01,"n":864,"o":108.01,"t":"2026-10-16T15:15:00Z","v":83425,"vw":108.213698},{"c":108.175,"h":108.39,"l":108.08,"n":315,"o":108.16,"t":"2026-10-16T15:20:00Z","v":18301,"vw":108.2004},{"c":108.09,"h":108.325,"l":108.09,"n":191,"o":108.24,"t":"2026-10-16T15:25:00Z","v":8380,"vw":108.215616},{"c":108.015,"h":108.145,"l":107.89,"n":332,"o":108.07,"t":"2026-10-16T15:30:00Z","v":14025,"vw":108.029763},{"c":108.21,"h":108.3,"l":108.05,"n":268,"o":108.05,"t":"2026-10-16T15:35:00Z","v":12233,"vw":108.159597},{"c":107.99,"h":108.29,"l":107.87,"n":268,"o":108.23,"t":"2026-10-16T15:40:00Z","v":12217,"vw":108.065816},{"c":108.36,"h":108.5,"l":108.01,"n":399,"o":108.02,"t":"2026-10-16T15:45:00Z","v":17045,"vw":108.251037},{"c":107.98,"h":108.36,"l":107.921,"n":236,"o":108.33,"t":"2026-10-16T15:50:00Z","v":11059,"vw":108.173476},{"c":107.62,"h":108.025,"l":107.51,"n":207,"o":108.025,"t":"2026-10-16T15:55:00Z","v":11995,"vw":107.679219},{"c":107.84,"h":107.87,"l":107.44,"n":276,"o":107.57,"t":"2026-10-16T16:00:00Z","v":14211,"vw":107.605673},{"c":107.84,"h":107.93,"l":107.74,"n":241,"o":107.86,"t":"2026-10-16T16:05:00Z","v":10260,"vw":107.837174},{"c":107.455,"h":107.91,"l":107.365,"n":515,"o":107.9,"t":"2026-10-16T16:10:00Z","v":47649,"vw":107.602336},{"c":107.39,"h":107.52,"l":107.32,"n":186,"o":107.52,"t":"2026-10-16T16:15:00Z","v":8360,"vw":107.42379},{"c":107.58,"h":107.6,"l":107.37,"n":190,"o":107.39,"t":"2026-10-16T16:20:00Z","v":7403,"vw":107.48564},{"c":107.81,"h":107.86,"l":107.605,"n":358,"o":107.63,"t":"2026-10-16T16:25:00Z","v":26243,"vw":107.71527},{"c":107.5395,"h":107.805,"l":107.51,"n":260,"o":107.77,"t":"2026-10-16T16:30:00Z","v":13704,"vw":107.659529},{"c":107.45,"h":107.565,"l":107.4,"n":186,"o":107.55,"t":"2026-10-16T16:35:00Z","v":7926,"vw":107.465927},{"c":107.855,"h":107.86,"l":107.39,"n":319,"o":107.44,"t":"2026-10-16T16:40:00Z","v":18967,"vw":107.536131},{"c":107.75,"h":107.98,"l":107.685,"n":202,"o":107.84,"t":"2026-10-16T16:45:00Z","v":7082,"vw":107.856555},{"c":107.81,"h":107.85,"l":107.58,"n":230,"o":107.8,"t":"2026-10-16T16:50:00Z","v":10552,"vw":107.70633},{"c":108.15,"h":108.2,"l":107.855,"n":252,"o":107.86,"t":"2026-10-16T16:55:00Z","v":11448,"vw":107.984631},{"c":108.125,"h":108.425,"l":108.125,"n":314,"o":108.22,"t":"2026-10-16T17:00:00Z","v":15081,"vw":108.263657},{"c":108.25,"h":108.3599,"l":108.08,"n":230,"o":108.115,"t":"2026-10-16T17:05:00Z","v":7759,"vw":108.239644},{"c":108.225,"h":108.36,"l":108.1101,"n":336,"o":108.33,"t":"2026-10-16T17:10:00Z","v":13300,"vw":108.253308},{"c":107.765,"h":108.16,"l":107.765,"n":475,"o":108.16,"t":"2026-10-16T17:15:00Z","v":19457,"vw":107.963642},{"c":107.88,"h":107.88,"l":107.72,"n":279,"o":107.765,"t":"2026-10-16T17:20:00Z","v":11053,"vw":107.780462},{"c":107.855,"h":107.95,"l":107.695,"n":229,"o":107.9,"t":"2026-10-16T17:25:00Z","v":10099,"vw":107.827517},{"c":107.93,"h":108,"l":107.78,"n":423,"o":107.94,"t":"2026-10-16T17:30:00Z","v":25935,"vw":107.908793},{"c":107.96,"h":108.05,"l":107.78,"n":426,"o":107.92,"t":"2026-10-16T17:35:00Z","v":28270,"vw":107.929914},{"c":108.045,"h":108.29,"l":108.01,"n":511,"o":108.01,"t":"2026-10-16T17:40:00Z","v":29403,"vw":108.120606},{"c":107.955,"h":108.05,"l":107.915,"n":243,"o":108.03,"t":"2026-10-16T17:45:00Z","v":13083,"vw":107.98167},{"c":107.835,"h":108.05,"l":107.81,"n":240,"o":107.93,"t":"2026-10-16T17:50:00Z","v":8419,"vw":107.925248},{"c":108.07,"h":108.11,"l":107.845,"n":265,"o":107.845,"t":"2026-10-16T17:55:00Z","v":12694,"vw":107.99461},{"c":108.03,"h":108.07,"l":107.97,"n":310,"o":108.07,"t":"2026-10-16T18:00:00Z","v":13058,"vw":108.025492},{"c":108.03,"h":108.15,"l":107.965,"n":372,"o":108.08,"t":"2026-10-16T18:05:00Z","v":17732,"vw":108.100514},{"c":108.16,"h":108.18,"l":108,"n":277,"o":108.04,"t":"2026-10-16T18:10:00Z","v":10624,"vw":108.085962},{"c":108.06,"h":108.23,"l":108.03,"n":275,"o":108.16,"t":"2026-10-16T18:15:00Z","v":13142,"vw":108.136965},{"c":108.03,"h":108.21,"l":107.83,"n":601,"o":107.99,"t":"2026-10-16T18:20:00Z","v":45719,"vw":107.941215},{"c":107.92,"h":108.03,"l":107.855,"n":393,"o":108.03,"t":"2026-10-16T18:25:00Z","v":17841,"vw":107.921193},{"c":108.015,"h":108.21,"l":107.925,"n":409,"o":107.925,"t":"2026-10-16T18:30:00Z","v":24318,"vw":108.114176},{"c":108.05,"h":108.085,"l":107.78,"n":361,"o":108.04,"t":"2026-10-16T18:35:00Z","v":15821,"vw":107.90876},{"c":108.09,"h":108.15,"l":108.045,"n":436,"o":108.07,"t":"2026-10-16T18:40:00Z","v":19938,"vw":108.084126},{"c":108.24,"h":108.24,"l":107.97,"n":584,"o":108.07,"t":"2026-10-16T18:45:00Z","v":30873,"vw":108.126913},{"c":108.19,"h":108.275,"l":108.16,"n":491,"o":108.24,"t":"2026-10-16T18:50:00Z","v":19885,"vw":108.200545},{"c":108.185,"h":108.235,"l":108.045,"n":472,"o":108.21,"t":"2026-10-16T18:55:00Z","v":15787,"vw":108.14238},{"c":108.29,"h":108.46,"l":108.16,"n":491,"o":108.185,"t":"2026-10-16T19:00:00Z","v":20086,"vw":108.338611},{"c":108.37,"h":108.41,"l":108.235,"n":476,"o":108.27,"t":"2026-10-16T19:05:00Z","v":20092,"vw":108.306619},{"c":108.39,"h":108.64,"l":108.34,"n":706,"o":108.365,"t":"2026-10-16T19:10:00Z","v":34446,"vw":108.476304},{"c":108.55,"h":108.55,"l":108.33,"n":537,"o":108.43,"t":"2026-10-16T19:15:00Z","v":32948,"vw":108.434995},{"c":108.66,"h":108.67,"l":108.53,"n":411,"o":108.53,"t":"2026-10-16T19:20:00Z","v":22115,"vw":108.584264},{"c":108.64,"h":108.73,"l":108.445,"n":440,"o":108.64,"t":"2026-10-16T19:25:00Z","v":20009,"vw":108.598984},{"c":109.02,"h":109.03,"l":108.65,"n":407,"o":108.65,"t":"2026-10-16T19:30:00Z","v":16661,"vw":108.902509},{"c":109.285,"h":109.4,"l":108.94,"n":766,"o":109,"t":"2026-10-16T19:35:00Z","v":40637,"vw":109.205849},{"c":109.135,"h":109.36,"l":108.88,"n":772,"o":109.36,"t":"2026-10-16T19:40:00Z","v":41917,"vw":109.118156},{"c":109.07,"h":109.34,"l":108.91,"n":937,"o":109.14,"t":"2026-10-16T19:45:00Z","v":54444,"vw":109.128008},{"c":108.855,"h":109.07,"l":108.64,"n":1304,"o":109.07,"t":"2026-10-16T19:50:00Z","v":76369,"vw":108.835868},{"c":109.04,"h":109.14,"l":108.77,"n":4782,"o":108.86,"t":"2026-10-16T19:55:00Z","v":298230,"vw":108.932493},{"c":109.2,"h":109.3,"l":109.01,"n":43,"o":109.01,"t":"2026-10-16T20:00:00Z","v":350087,"vw":109.010568},{"c":109.33,"h":109.48,"l":109.33,"n":23,"o":109.48,"t":"2026-10-16T20:05:00Z","v":1602,"vw":109.365774},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-16T20:15:00Z","v":424,"vw":109.3},{"c":109.01,"h":109.01,"l":109.01,"n":1,"o":109.01,"t":"2026-10-16T22:15:00Z","v":100,"vw":109.01},{"c":109.0303,"h":109.06,"l":109.0303,"n":6,"o":109.06,"t":"2026-10-19T11:20:00Z","v":458,"vw":109.04515},{"c":108.37,"h":108.8,"l":108.27,"n":165,"o":108.8,"t":"2026-10-19T13:30:00Z","v":13355,"vw":108.663613},{"c":108.19,"h":108.835,"l":108.13,"n":204,"o":108.525,"t":"2026-10-19T13:35:00Z","v":11859,"vw":108.533932},{"c":107.65,"h":108.57,"l":107.421,"n":269,"o":108.2,"t":"2026-10-19T13:40:00Z","v":14929,"vw":108.171287},{"c":107.69,"h":107.89,"l":107.22,"n":171,"o":107.53,"t":"2026-10-19T13:45:00Z","v":8709,"vw":107.588397},{"c":108.4175,"h":108.44,"l":107.68,"n":193,"o":107.695,"t":"2026-10-19T13:50:00Z","v":10454,"vw":107.986813},{"c":108.13,"h":108.6,"l":108.05,"n":275,"o":108.41,"t":"2026-10-19T13:55:00Z","v":12869,"vw":108.431707},{"c":108.75,"h":108.79,"l":108.1,"n":191,"o":108.12,"t":"2026-10-19T14:00:00Z","v":10454,"vw":108.580314},{"c":108.805,"h":109.135,"l":108.7465,"n":262,"o":108.78,"t":"2026-10-19T14:05:00Z","v":12738,"vw":108.883258},{"c":109.155,"h":109.415,"l":108.8,"n":393,"o":108.8,"t":"2026-10-19T14:10:00Z","v":17773,"vw":109.125387},{"c":108.95,"h":109.245,"l":108.8,"n":429,"o":109.19,"t":"2026-10-19T14:15:00Z","v":31849,"vw":109.096098},{"c":108.54,"h":109.14,"l":108.34,"n":540,"o":108.92,"t":"2026-10-19T14:20:00Z","v":38443,"vw":108.502993},{"c":108.65,"h":108.7,"l":108.46,"n":330,"o":108.555,"t":"2026-10-19T14:25:00Z","v":16628,"vw":108.581923},{"c":108.44,"h":108.69,"l":108.27,"n":368,"o":108.62,"t":"2026-10-19T14:30:00Z","v":16270,"vw":108.472717},{"c":108.45,"h":108.57,"l":108.27,"n":192,"o":108.44,"t":"2026-10-19T14:35:00Z","v":11906,"vw":108.368966},{"c":108.18,"h":108.635,"l":108.13,"n":428,"o":108.425,"t":"2026-10-19T14:40:00Z","v":31584,"vw":108.328612},{"c":108.01,"h":108.23,"l":107.98,"n":283,"o":108.19,"t":"2026-10-19T14:45:00Z","v":8166,"vw":108.096719},{"c":108.15,"h":108.385,"l":107.99,"n":234,"o":108,"t":"2026-10-19T14:50:00Z","v":11171,"vw":108.145024},{"c":108.31,"h":108.37,"l":108.14,"n":189,"o":108.16,"t":"2026-10-19T14:55:00Z","v":7582,"vw":108.262012},{"c":108.28,"h":108.41,"l":108.26,"n":182,"o":108.41,"t":"2026-10-19T15:00:00Z","v":8086,"vw":108.327216},{"c":108.15,"h":108.23,"l":107.97,"n":253,"o":108.2,"t":"2026-10-19T15:05:00Z","v":10973,"vw":108.157057},{"c":108.3,"h":108.4,"l":108.15,"n":158,"o":108.15,"t":"2026-10-19T15:10:00Z","v":5596,"vw":108.287097},{"c":108.3,"h":108.57,"l":108.3,"n":269,"o":108.44,"t":"2026-10-19T15:15:00Z","v":12443,"vw":108.425357},{"c":108.215,"h":108.26,"l":108.1,"n":198,"o":108.26,"t":"2026-10-19T15:20:00Z","v":8251,"vw":108.187482},{"c":108.255,"h":108.255,"l":108.11,"n":287,"o":108.13,"t":"2026-10-19T15:25:00Z","v":12342,"vw":108.189701},{"c":108.09,"h":108.245,"l":108.08,"n":213,"o":108.245,"t":"2026-10-19T15:30:00Z","v":7099,"vw":108.162908},{"c":108.16,"h":108.2,"l":108.055,"n":193,"o":108.06,"t":"2026-10-19T15:35:00Z","v":7426,"vw":108.145447},{"c":108.19,"h":108.24,"l":108.09,"n":305,"o":108.14,"t":"2026-10-19T15:40:00Z","v":10910,"vw":108.162622},{"c":108.23,"h":108.32,"l":108.135,"n":232,"o":108.22,"t":"2026-10-19T15:45:00Z","v":12273,"vw":108.231841},{"c":108.285,"h":108.285,"l":108.1,"n":391,"o":108.235,"t":"2026-10-19T15:50:00Z","v":20170,"vw":108.152937},{"c":108.385,"h":108.39,"l":108.23,"n":116,"o":108.23,"t":"2026-10-19T15:55:00Z","v":6100,"vw":108.323484},{"c":108.58,"h":108.645,"l":108.49,"n":143,"o":108.545,"t":"2026-10-19T16:00:00Z","v":4382,"vw":108.572128},{"c":108.455,"h":108.6,"l":108.45,"n":234,"o":108.47,"t":"2026-10-19T16:05:00Z","v":10511,"vw":108.523358},{"c":108.53,"h":108.565,"l":108.445,"n":162,"o":108.445,"t":"2026-10-19T16:10:00Z","v":11212,"vw":108.498916},{"c":108.56,"h":108.625,"l":108.43,"n":235,"o":108.51,"t":"2026-10-19T16:15:00Z","v":12582,"vw":108.53731},{"c":108.57,"h":108.72,"l":108.57,"n":290,"o":108.6,"t":"2026-10-19T16:20:00Z","v":19366,"vw":108.652245},{"c":108.545,"h":108.59,"l":108.47,"n":226,"o":108.55,"t":"2026-10-19T16:25:00Z","v":14679,"vw":108.542796},{"c":108.47,"h":108.71,"l":108.47,"n":323,"o":108.545,"t":"2026-10-19T16:30:00Z","v":20703,"vw":108.600863},{"c":108.45,"h":108.505,"l":108.38,"n":95,"o":108.485,"t":"2026-10-19T16:35:00Z","v":3259,"vw":108.446021},{"c":108.55,"h":108.565,"l":108.42,"n":180,"o":108.43,"t":"2026-10-19T16:40:00Z","v":8389,"vw":108.484464},{"c":108.525,"h":108.55,"l":108.34,"n":300,"o":108.525,"t":"2026-10-19T16:45:00Z","v":18838,"vw":108.487798},{"c":108.39,"h":108.54,"l":108.33,"n":217,"o":108.54,"t":"2026-10-19T16:50:00Z","v":10295,"vw":108.43789},{"c":108.32,"h":108.46,"l":108.32,"n":194,"o":108.375,"t":"2026-10-19T16:55:00Z","v":8312,"vw":108.380198},{"c":108.55,"h":108.595,"l":108.29,"n":350,"o":108.32,"t":"2026-10-19T17:00:00Z","v":20020,"vw":108.481054},{"c":108.45,"h":108.53,"l":108.45,"n":190,"o":108.53,"t":"2026-10-19T17:05:00Z","v":8899,"vw":108.492347},{"c":108.515,"h":108.52,"l":108.435,"n":123,"o":108.49,"t":"2026-10-19T17:10:00Z","v":4943,"vw":108.489219},{"c":108.66,"h":108.66,"l":108.48,"n":117,"o":108.55,"t":"2026-10-19T17:15:00Z","v":6400,"vw":108.547972},{"c":108.48,"h":108.62,"l":108.48,"n":147,"o":108.62,"t":"2026-10-19T17:20:00Z","v":6155,"vw":108.556959},{"c":108.455,"h":108.54,"l":108.455,"n":211,"o":108.49,"t":"2026-10-19T17:25:00Z","v":10953,"vw":108.491729},{"c":108.155,"h":108.4775,"l":108.14,"n":216,"o":108.45,"t":"2026-10-19T17:30:00Z","v":10643,"vw":108.33725},{"c":108.225,"h":108.255,"l":108.14,"n":198,"o":108.15,"t":"2026-10-19T17:35:00Z","v":10449,"vw":108.177854},{"c":108.38,"h":108.38,"l":108.225,"n":231,"o":108.26,"t":"2026-10-19T17:40:00Z","v":12405,"vw":108.289803},{"c":108.26,"h":108.35,"l":108.22,"n":144,"o":108.32,"t":"2026-10-19T17:45:00Z","v":5944,"vw":108.281991},{"c":108.54,"h":108.59,"l":108.24,"n":184,"o":108.28,"t":"2026-10-19T17:50:00Z","v":8192,"vw":108.394597},{"c":108.475,"h":108.66,"l":108.46,"n":253,"o":108.57,"t":"2026-10-19T17:55:00Z","v":12243,"vw":108.578877},{"c":108.46,"h":108.71,"l":108.46,"n":525,"o":108.55,"t":"2026-10-19T18:00:00Z","v":22619,"vw":108.575252},{"c":108.36,"h":108.47,"l":108.21,"n":229,"o":108.41,"t":"2026-10-19T18:05:00Z","v":11784,"vw":108.34328},{"c":108.32,"h":108.37,"l":108.22,"n":271,"o":108.295,"t":"2026-10-19T18:10:00Z","v":11015,"vw":108.294071},{"c":108.35,"h":108.35,"l":108.115,"n":211,"o":108.325,"t":"2026-10-19T18:15:00Z","v":8189,"vw":108.242248},{"c":108.39,"h":108.39,"l":108.31,"n":134,"o":108.36,"t":"2026-10-19T18:20:00Z","v":6031,"vw":108.361886},{"c":108.42,"h":108.43,"l":108.295,"n":274,"o":108.35,"t":"2026-10-19T18:25:00Z","v":10397,"vw":108.354236},{"c":108.45,"h":108.45,"l":108.34,"n":203,"o":108.41,"t":"2026-10-19T18:30:00Z","v":8012,"vw":108.407232},{"c":108.7,"h":108.75,"l":108.44,"n":378,"o":108.48,"t":"2026-10-19T18:35:00Z","v":23765,"vw":108.557495},{"c":108.445,"h":108.66,"l":108.445,"n":398,"o":108.65,"t":"2026-10-19T18:40:00Z","v":28754,"vw":108.601036},{"c":108.41,"h":108.56,"l":108.39,"n":388,"o":108.395,"t":"2026-10-19T18:45:00Z","v":24380,"vw":108.481726},{"c":108.35,"h":108.49,"l":108.335,"n":236,"o":108.42,"t":"2026-10-19T18:50:00Z","v":9707,"vw":108.417448},{"c":108.4025,"h":108.4165,"l":108.2775,"n":227,"o":108.325,"t":"2026-10-19T18:55:00Z","v":13053,"vw":108.379496},{"c":108.475,"h":108.55,"l":108.355,"n":450,"o":108.37,"t":"2026-10-19T19:00:00Z","v":23799,"vw":108.47066},{"c":108.57,"h":108.59,"l":108.43,"n":344,"o":108.43,"t":"2026-10-19T19:05:00Z","v":15258,"vw":108.535837},{"c":108.495,"h":108.57,"l":108.4,"n":460,"o":108.52,"t":"2026-10-19T19:10:00Z","v":26773,"vw":108.498032},{"c":108.56,"h":108.56,"l":108.44,"n":324,"o":108.46,"t":"2026-10-19T19:15:00Z","v":13892,"vw":108.484176},{"c":108.525,"h":108.61,"l":108.46,"n":424,"o":108.6,"t":"2026-10-19T19:20:00Z","v":17453,"vw":108.533093},{"c":108.61,"h":108.62,"l":108.49,"n":423,"o":108.56,"t":"2026-10-19T19:25:00Z","v":27427,"vw":108.581094},{"c":108.6,"h":108.645,"l":108.52,"n":498,"o":108.645,"t":"2026-10-19T19:30:00Z","v":19572,"vw":108.598634},{"c":108.485,"h":108.59,"l":108.45,"n":415,"o":108.59,"t":"2026-10-19T19:35:00Z","v":14431,"vw":108.528018},{"c":108.58,"h":108.62,"l":108.43,"n":471,"o":108.485,"t":"2026-10-19T19:40:00Z","v":20327,"vw":108.534404},{"c":108.345,"h":108.56,"l":108.3,"n":664,"o":108.56,"t":"2026-10-19T19:45:00Z","v":36848,"vw":108.441249},{"c":108.37,"h":108.4875,"l":108.14,"n":1103,"o":108.32,"t":"2026-10-19T19:50:00Z","v":66890,"vw":108.396746},{"c":108.18,"h":108.455,"l":108.125,"n":3058,"o":108.4,"t":"2026-10-19T19:55:00Z","v":196662,"vw":108.250378},{"c":105.84,"h":108.23,"l":102.9,"n":195,"o":108.23,"t":"2026-10-19T20:00:00Z","v":233754,"vw":108.143443},{"c":108.23,"h":108.23,"l":108.23,"n":2,"o":108.23,"t":"2026-10-19T20:30:00Z","v":2579,"vw":108.23},{"c":105.69,"h":105.69,"l":105.47,"n":11,"o":105.47,"t":"2026-10-19T20:40:00Z","v":902,"vw":105.653333},{"c":108.5,"h":108.51,"l":108.5,"n":5,"o":108.51,"t":"2026-10-20T12:25:00Z","v":350,"vw":108.504149},{"c":110,"h":110,"l":109.01,"n":7,"o":109.01,"t":"2026-10-20T12:55:00Z","v":450,"vw":109.664407},{"c":110,"h":110,"l":109.99,"n":3,"o":109.99,"t":"2026-10-20T13:15:00Z","v":241,"vw":109.995},{"c":111.329,"h":111.474,"l":109.37,"n":256,"o":109.37,"t":"2026-10-20T13:30:00Z","v":31821,"vw":109.81823},{"c":112.08,"h":112.17,"l":110.64,"n":273,"o":111.19,"t":"2026-10-20T13:35:00Z","v":16783,"vw":111.205634},{"c":111.88,"h":112.265,"l":111.28,"n":501,"o":112.04,"t":"2026-10-20T13:40:00Z","v":36379,"vw":111.850517},{"c":112.54,"h":112.609,"l":111.44,"n":285,"o":112.06,"t":"2026-10-20T13:45:00Z","v":24989,"vw":112.020977},{"c":112.34,"h":113.059,"l":112.21,"n":428,"o":112.67,"t":"2026-10-20T13:50:00Z","v":26477,"vw":112.629007},{"c":112.33,"h":112.59,"l":112.14,"n":314,"o":112.4,"t":"2026-10-20T13:55:00Z","v":24339,"vw":112.344804},{"c":111.745,"h":112.23,"l":111.545,"n":462,"o":112.23,"t":"2026-10-20T14:00:00Z","v":21352,"vw":111.873372},{"c":111.63,"h":111.8,"l":110.97,"n":570,"o":111.77,"t":"2026-10-20T14:05:00Z","v":28557,"vw":111.3353},{"c":111.4,"h":111.95,"l":111.395,"n":485,"o":111.775,"t":"2026-10-20T14:10:00Z","v":21172,"vw":111.749363},{"c":111.775,"h":111.775,"l":111.22,"n":282,"o":111.35,"t":"2026-10-20T14:15:00Z","v":11018,"vw":111.407469},{"c":111.69,"h":111.85,"l":111.53,"n":483,"o":111.775,"t":"2026-10-20T14:20:00Z","v":15945,"vw":111.669547},{"c":111.1,"h":111.78,"l":111.07,"n":592,"o":111.73,"t":"2026-10-20T14:25:00Z","v":23671,"vw":111.340035},{"c":110.805,"h":111.05,"l":110.57,"n":1077,"o":111.04,"t":"2026-10-20T14:30:00Z","v":67783,"vw":110.771843},{"c":110.58,"h":110.865,"l":110.37,"n":263,"o":110.84,"t":"2026-10-20T14:35:00Z","v":8704,"vw":110.63416},{"c":110.99,"h":111.08,"l":110.67,"n":466,"o":110.67,"t":"2026-10-20T14:40:00Z","v":28464,"vw":110.873988},{"c":111.1475,"h":111.24,"l":110.86,"n":343,"o":110.985,"t":"2026-10-20T14:45:00Z","v":13498,"vw":111.03183},{"c":111.6,"h":111.675,"l":111.13,"n":344,"o":111.23,"t":"2026-10-20T14:50:00Z","v":14109,"vw":111.340872},{"c":111.88,"h":111.95,"l":111.59,"n":353,"o":111.6,"t":"2026-10-20T14:55:00Z","v":9547,"vw":111.760872},{"c":111.75,"h":111.94,"l":111.67,"n":416,"o":111.81,"t":"2026-10-20T15:00:00Z","v":17243,"vw":111.783255},{"c":112.4,"h":112.45,"l":111.67,"n":438,"o":111.75,"t":"2026-10-20T15:05:00Z","v":22908,"vw":111.939981},{"c":112.38,"h":112.485,"l":112.13,"n":395,"o":112.41,"t":"2026-10-20T15:10:00Z","v":16018,"vw":112.273225},{"c":112.1,"h":112.55,"l":111.99,"n":295,"o":112.44,"t":"2026-10-20T15:15:00Z","v":13907,"vw":112.338849},{"c":111.81,"h":112.26,"l":111.81,"n":240,"o":112.13,"t":"2026-10-20T15:20:00Z","v":11165,"vw":112.120778},{"c":111.84,"h":112.12,"l":111.84,"n":240,"o":111.93,"t":"2026-10-20T15:25:00Z","v":10468,"vw":111.978628},{"c":111.91,"h":111.96,"l":111.79,"n":312,"o":111.845,"t":"2026-10-20T15:30:00Z","v":13100,"vw":111.888305},{"c":112.05,"h":112.09,"l":111.8425,"n":316,"o":111.91,"t":"2026-10-20T15:35:00Z","v":12509,"vw":111.910177},{"c":112.07,"h":112.1,"l":111.95,"n":254,"o":111.97,"t":"2026-10-20T15:40:00Z","v":10387,"vw":112.004269},{"c":112.06,"h":112.125,"l":112,"n":206,"o":112.1,"t":"2026-10-20T15:45:00Z","v":8333,"vw":112.058825},{"c":112.19,"h":112.1984,"l":111.98,"n":350,"o":112.07,"t":"2026-10-20T15:50:00Z","v":16678,"vw":112.062904},{"c":112.2,"h":112.2,"l":112,"n":244,"o":112.125,"t":"2026-10-20T15:55:00Z","v":9990,"vw":112.09088},{"c":112.14,"h":112.19,"l":111.9,"n":331,"o":112.18,"t":"2026-10-20T16:00:00Z","v":13836,"vw":112.070939},{"c":112.125,"h":112.31,"l":112.07,"n":213,"o":112.18,"t":"2026-10-20T16:05:00Z","v":8047,"vw":112.180347},{"c":112.225,"h":112.29,"l":112.12,"n":209,"o":112.16,"t":"2026-10-20T16:10:00Z","v":7675,"vw":112.194051},{"c":112.245,"h":112.28,"l":112.1,"n":293,"o":112.26,"t":"2026-10-20T16:15:00Z","v":16404,"vw":112.221037},{"c":111.96,"h":112.255,"l":111.95,"n":288,"o":112.24,"t":"2026-10-20T16:20:00Z","v":13733,"vw":112.103468},{"c":111.97,"h":112.47,"l":111.88,"n":632,"o":111.96,"t":"2026-10-20T16:25:00Z","v":59504,"vw":112.231148},{"c":111.74,"h":112.01,"l":111.71,"n":223,"o":111.965,"t":"2026-10-20T16:30:00Z","v":10133,"vw":111.840994},{"c":112,"h":112,"l":111.735,"n":191,"o":111.735,"t":"2026-10-20T16:35:00Z","v":7636,"vw":111.865689},{"c":112.15,"h":112.185,"l":111.86,"n":320,"o":112.005,"t":"2026-10-20T16:40:00Z","v":37504,"vw":111.999112},{"c":112.09,"h":112.22,"l":112.055,"n":267,"o":112.19,"t":"2026-10-20T16:45:00Z","v":10881,"vw":112.114413},{"c":112.04,"h":112.16,"l":112.04,"n":328,"o":112.055,"t":"2026-10-20T16:50:00Z","v":16331,"vw":112.094563},{"c":112.14,"h":112.22,"l":112.08,"n":197,"o":112.08,"t":"2026-10-20T16:55:00Z","v":5498,"vw":112.179617},{"c":111.98,"h":112.255,"l":111.98,"n":352,"o":112.16,"t":"2026-10-20T17:00:00Z","v":19539,"vw":112.167968},{"c":112.11,"h":112.11,"l":112.03,"n":168,"o":112.03,"t":"2026-10-20T17:05:00Z","v":7085,"vw":112.063841},{"c":112.17,"h":112.225,"l":112.05,"n":296,"o":112.11,"t":"2026-10-20T17:10:00Z","v":16544,"vw":112.141493},{"c":112.205,"h":112.26,"l":112.13,"n":326,"o":112.16,"t":"2026-10-20T17:15:00Z","v":27495,"vw":112.199448},{"c":112.21,"h":112.27,"l":112.1301,"n":284,"o":112.23,"t":"2026-10-20T17:20:00Z","v":16873,"vw":112.203988},{"c":112.3,"h":112.355,"l":112.13,"n":242,"o":112.23,"t":"2026-10-20T17:25:00Z","v":15221,"vw":112.213463},{"c":112.21,"h":112.5,"l":112.21,"n":368,"o":112.34,"t":"2026-10-20T17:30:00Z","v":23319,"vw":112.401436},{"c":112.275,"h":112.305,"l":112.22,"n":197,"o":112.22,"t":"2026-10-20T17:35:00Z","v":6729,"vw":112.259063},{"c":112.315,"h":112.36,"l":112.18,"n":291,"o":112.295,"t":"2026-10-20T17:40:00Z","v":10604,"vw":112.269087},{"c":112.25,"h":112.505,"l":112.22,"n":294,"o":112.33,"t":"2026-10-20T17:45:00Z","v":11903,"vw":112.355497},{"c":112.04,"h":112.27,"l":112.02,"n":241,"o":112.22,"t":"2026-10-20T17:50:00Z","v":8566,"vw":112.154069},{"c":112.18,"h":112.19,"l":111.9506,"n":268,"o":112.065,"t":"2026-10-20T17:55:00Z","v":10474,"vw":112.047389},{"c":112.09,"h":112.275,"l":112.09,"n":282,"o":112.14,"t":"2026-10-20T18:00:00Z","v":12706,"vw":112.164451},{"c":112.175,"h":112.175,"l":111.99,"n":290,"o":112.11,"t":"2026-10-20T18:05:00Z","v":12204,"vw":112.084361},{"c":112.155,"h":112.23,"l":112.11,"n":278,"o":112.165,"t":"2026-10-20T18:10:00Z","v":18375,"vw":112.162382},{"c":112.45,"h":112.455,"l":112.15,"n":327,"o":112.19,"t":"2026-10-20T18:15:00Z","v":34904,"vw":112.260202},{"c":112.275,"h":112.45,"l":112.27,"n":275,"o":112.45,"t":"2026-10-20T18:20:00Z","v":18787,"vw":112.361712},{"c":112.225,"h":112.36,"l":112.13,"n":531,"o":112.36,"t":"2026-10-20T18:25:00Z","v":83046,"vw":112.281825},{"c":112.36,"h":112.36,"l":112.13,"n":299,"o":112.16,"t":"2026-10-20T18:30:00Z","v":32415,"vw":112.194675},{"c":112.47,"h":112.47,"l":112.22,"n":390,"o":112.315,"t":"2026-10-20T18:35:00Z","v":135640,"vw":112.3135},{"c":112.525,"h":112.57,"l":112.42,"n":311,"o":112.47,"t":"2026-10-20T18:40:00Z","v":11415,"vw":112.502197},{"c":112.57,"h":112.6475,"l":112.53,"n":244,"o":112.53,"t":"2026-10-20T18:45:00Z","v":9673,"vw":112.605655},{"c":112.575,"h":112.63,"l":112.57,"n":246,"o":112.59,"t":"2026-10-20T18:50:00Z","v":10420,"vw":112.596385},{"c":112.365,"h":112.57,"l":112.255,"n":290,"o":112.57,"t":"2026-10-20T18:55:00Z","v":11353,"vw":112.378361},{"c":112.47,"h":112.505,"l":112.33,"n":389,"o":112.34,"t":"2026-10-20T19:00:00Z","v":17044,"vw":112.446529},{"c":112.505,"h":112.585,"l":112.44,"n":363,"o":112.51,"t":"2026-10-20T19:05:00Z","v":11512,"vw":112.51069},{"c":112.33,"h":112.54,"l":112.29,"n":583,"o":112.49,"t":"2026-10-20T19:10:00Z","v":31700,"vw":112.47039},{"c":112.41,"h":112.5,"l":112.24,"n":574,"o":112.36,"t":"2026-10-20T19:15:00Z","v":36296,"vw":112.340734},{"c":112.47,"h":112.56,"l":112.39,"n":520,"o":112.41,"t":"2026-10-20T19:20:00Z","v":33002,"vw":112.472373},{"c":112.62,"h":112.76,"l":112.565,"n":531,"o":112.58,"t":"2026-10-20T19:25:00Z","v":22295,"vw":112.664678},{"c":112.49,"h":112.725,"l":112.4475,"n":509,"o":112.68,"t":"2026-10-20T19:30:00Z","v":26067,"vw":112.560828},{"c":112.57,"h":112.6,"l":112.46,"n":489,"o":112.46,"t":"2026-10-20T19:35:00Z","v":23084,"vw":112.532912},{"c":112.71,"h":112.72,"l":112.42,"n":718,"o":112.555,"t":"2026-10-20T19:40:00Z","v":35700,"vw":112.535028},{"c":112.92,"h":112.93,"l":112.66,"n":659,"o":112.69,"t":"2026-10-20T19:45:00Z","v":41056,"vw":112.817503},{"c":113.01,"h":113.13,"l":112.84,"n":1502,"o":112.88,"t":"2026-10-20T19:50:00Z","v":73555,"vw":112.981737},{"c":112.785,"h":112.999,"l":112.65,"n":3872,"o":112.98,"t":"2026-10-20T19:55:00Z","v":193065,"vw":112.809598},{"c":112.82,"h":112.82,"l":112.82,"n":33,"o":112.82,"t":"2026-10-20T20:00:00Z","v":150825,"vw":112.82},{"c":112.48,"h":112.48,"l":112.48,"n":1,"o":112.48,"t":"2026-10-20T20:05:00Z","v":100,"vw":112.48},{"c":112.82,"h":112.82,"l":112.82,"n":1,"o":112.82,"t":"2026-10-20T20:20:00Z","v":1875,"vw":112.82},{"c":112.16,"h":112.17,"l":112.16,"n":22,"o":112.17,"t":"2026-10-21T08:00:00Z","v":723,"vw":112.164855},{"c":112.42,"h":112.42,"l":112.42,"n":1,"o":112.42,"t":"2026-10-21T08:35:00Z","v":100,"vw":112.42},{"c":112.42,"h":112.42,"l":112.42,"n":1,"o":112.42,"t":"2026-10-21T08:40:00Z","v":100,"vw":112.42},{"c":112.47,"h":112.47,"l":112.47,"n":2,"o":112.47,"t":"2026-10-21T08:50:00Z","v":200,"vw":112.47},{"c":112.48,"h":112.48,"l":112.48,"n":2,"o":112.48,"t":"2026-10-21T08:55:00Z","v":151,"vw":112.48},{"c":112.57,"h":112.57,"l":112.53,"n":2,"o":112.53,"t":"2026-10-21T09:25:00Z","v":318,"vw":112.55},{"c":113.2,"h":113.44,"l":111.55,"n":413,"o":112.37,"t":"2026-10-21T13:30:00Z","v":32367,"vw":112.024999},{"c":113.135,"h":113.45,"l":112.98,"n":208,"o":113.165,"t":"2026-10-21T13:35:00Z","v":7576,"vw":113.283754},{"c":113.93,"h":114.06,"l":113.32,"n":659,"o":113.325,"t":"2026-10-21T13:40:00Z","v":30249,"vw":113.794832},{"c":114.08,"h":114.21,"l":113.65,"n":353,"o":113.87,"t":"2026-10-21T13:45:00Z","v":13682,"vw":113.916967},{"c":114.415,"h":114.48,"l":113.658,"n":376,"o":114.08,"t":"2026-10-21T13:50:00Z","v":16442,"vw":114.15039},{"c":114.61,"h":114.85,"l":114.28,"n":467,"o":114.59,"t":"2026-10-21T13:55:00Z","v":22420,"vw":114.579415},{"c":114.34,"h":114.855,"l":114.34,"n":726,"o":114.62,"t":"2026-10-21T14:00:00Z","v":35839,"vw":114.638425},{"c":114.26,"h":114.52,"l":114.115,"n":633,"o":114.27,"t":"2026-10-21T14:05:00Z","v":27901,"vw":114.395385},{"c":114.75,"h":114.75,"l":114.23,"n":301,"o":114.23,"t":"2026-10-21T14:10:00Z","v":11487,"vw":114.45734},{"c":114.93,"h":114.93,"l":114.59,"n":405,"o":114.75,"t":"2026-10-21T14:15:00Z","v":25031,"vw":114.800725},{"c":115.01,"h":115.21,"l":114.77,"n":492,"o":114.87,"t":"2026-10-21T14:20:00Z","v":19468,"vw":114.939647},{"c":114.85,"h":115.1,"l":114.85,"n":345,"o":115.05,"t":"2026-10-21T14:25:00Z","v":8988,"vw":114.949003},{"c":115.12,"h":115.18,"l":114.74,"n":438,"o":114.855,"t":"2026-10-21T14:30:00Z","v":15462,"vw":114.98783},{"c":115.37,"h":115.42,"l":115.09,"n":332,"o":115.13,"t":"2026-10-21T14:35:00Z","v":12132,"vw":115.28335},{"c":115.315,"h":115.43,"l":115.13,"n":526,"o":115.38,"t":"2026-10-21T14:40:00Z","v":21751,"vw":115.252871},{"c":115.275,"h":115.59,"l":115.21,"n":373,"o":115.42,"t":"2026-10-21T14:45:00Z","v":14577,"vw":115.41246},{"c":115.54,"h":115.57,"l":115.33,"n":519,"o":115.365,"t":"2026-10-21T14:50:00Z","v":33441,"vw":115.50765},{"c":115.785,"h":115.86,"l":115.59,"n":233,"o":115.59,"t":"2026-10-21T14:55:00Z","v":6367,"vw":115.74983},{"c":115.95,"h":115.992,"l":115.665,"n":386,"o":115.74,"t":"2026-10-21T15:00:00Z","v":16101,"vw":115.831006},{"c":115.9,"h":115.99,"l":115.7,"n":364,"o":115.99,"t":"2026-10-21T15:05:00Z","v":16075,"vw":115.817626},{"c":115.77,"h":115.92,"l":115.77,"n":489,"o":115.855,"t":"2026-10-21T15:10:00Z","v":29933,"vw":115.863186},{"c":115.54,"h":115.77,"l":115.5,"n":190,"o":115.7,"t":"2026-10-21T15:15:00Z","v":6988,"vw":115.594047},{"c":115.74,"h":115.76,"l":115.54,"n":233,"o":115.54,"t":"2026-10-21T15:20:00Z","v":9427,"vw":115.691217},{"c":116,"h":116.095,"l":115.79,"n":280,"o":115.81,"t":"2026-10-21T15:25:00Z","v":9923,"vw":115.966907},{"c":115.83,"h":115.99,"l":115.74,"n":261,"o":115.955,"t":"2026-10-21T15:30:00Z","v":10325,"vw":115.90753},{"c":115.85,"h":115.85,"l":115.7,"n":216,"o":115.78,"t":"2026-10-21T15:35:00Z","v":6657,"vw":115.786615},{"c":115.69,"h":115.87,"l":115.66,"n":228,"o":115.87,"t":"2026-10-21T15:40:00Z","v":6207,"vw":115.744771},{"c":115.7,"h":115.789,"l":115.65,"n":266,"o":115.68,"t":"2026-10-21T15:45:00Z","v":8176,"vw":115.710861},{"c":115.97,"h":116.17,"l":115.645,"n":987,"o":115.67,"t":"2026-10-21T15:50:00Z","v":30774,"vw":115.986237},{"c":115.86,"h":116.07,"l":115.86,"n":273,"o":115.9,"t":"2026-10-21T15:55:00Z","v":8253,"vw":115.975829},{"c":115.755,"h":115.95,"l":115.705,"n":401,"o":115.85,"t":"2026-10-21T16:00:00Z","v":11729,"vw":115.854548},{"c":115.555,"h":115.84,"l":115.5,"n":311,"o":115.735,"t":"2026-10-21T16:05:00Z","v":13101,"vw":115.636613},{"c":115.2,"h":115.555,"l":115.1975,"n":349,"o":115.555,"t":"2026-10-21T16:10:00Z","v":14525,"vw":115.437348},{"c":115.34,"h":115.42,"l":115.1,"n":261,"o":115.21,"t":"2026-10-21T16:15:00Z","v":10026,"vw":115.262769},{"c":115.42,"h":115.46,"l":115.32,"n":235,"o":115.37,"t":"2026-10-21T16:20:00Z","v":8819,"vw":115.403191},{"c":115.605,"h":115.63,"l":115.425,"n":227,"o":115.43,"t":"2026-10-21T16:25:00Z","v":8272,"vw":115.519557},{"c":115.64,"h":115.745,"l":115.58,"n":272,"o":115.58,"t":"2026-10-21T16:30:00Z","v":10936,"vw":115.659479},{"c":115.49,"h":115.66,"l":115.49,"n":306,"o":115.635,"t":"2026-10-21T16:35:00Z","v":11663,"vw":115.589082},{"c":115.545,"h":115.62,"l":115.46,"n":241,"o":115.5,"t":"2026-10-21T16:40:00Z","v":8609,"vw":115.555627},{"c":115.485,"h":115.6,"l":115.35,"n":281,"o":115.545,"t":"2026-10-21T16:45:00Z","v":11714,"vw":115.49009},{"c":115.63,"h":115.67,"l":115.485,"n":254,"o":115.485,"t":"2026-10-21T16:50:00Z","v":9404,"vw":115.591749},{"c":115.59,"h":115.625,"l":115.5,"n":326,"o":115.615,"t":"2026-10-21T16:55:00Z","v":14686,"vw":115.548406},{"c":115.41,"h":115.67,"l":115.41,"n":373,"o":115.64,"t":"2026-10-21T17:00:00Z","v":14482,"vw":115.511587},{"c":115.35,"h":115.53,"l":115.34,"n":360,"o":115.41,"t":"2026-10-21T17:05:00Z","v":12251,"vw":115.430391},{"c":115.14,"h":115.365,"l":115.14,"n":361,"o":115.365,"t":"2026-10-21T17:10:00Z","v":13668,"vw":115.239154},{"c":115.18,"h":115.27,"l":115.015,"n":229,"o":115.22,"t":"2026-10-21T17:15:00Z","v":6513,"vw":115.165068},{"c":115.32,"h":115.35,"l":115.16,"n":339,"o":115.17,"t":"2026-10-21T17:20:00Z","v":14209,"vw":115.257895},{"c":115.05,"h":115.35,"l":115.05,"n":216,"o":115.315,"t":"2026-10-21T17:25:00Z","v":6946,"vw":115.192387},{"c":114.985,"h":115.14,"l":114.92,"n":366,"o":115.015,"t":"2026-10-21T17:30:00Z","v":13768,"vw":115.034715},{"c":114.84,"h":114.98,"l":114.76,"n":209,"o":114.98,"t":"2026-10-21T17:35:00Z","v":6830,"vw":114.852097},{"c":115.115,"h":115.2,"l":114.84,"n":324,"o":114.84,"t":"2026-10-21T17:40:00Z","v":9481,"vw":115.013565},{"c":115.18,"h":115.24,"l":115.07,"n":289,"o":115.115,"t":"2026-10-21T17:45:00Z","v":11760,"vw":115.192042},{"c":115.21,"h":115.21,"l":115.03,"n":333,"o":115.0901,"t":"2026-10-21T17:50:00Z","v":8809,"vw":115.109853},{"c":115.15,"h":115.29,"l":115.13,"n":315,"o":115.22,"t":"2026-10-21T17:55:00Z","v":11343,"vw":115.219269},{"c":115.225,"h":115.23,"l":115.11,"n":312,"o":115.13,"t":"2026-10-21T18:00:00Z","v":11907,"vw":115.165086},{"c":115.0375,"h":115.22,"l":114.47,"n":459,"o":115.22,"t":"2026-10-21T18:05:00Z","v":22099,"vw":114.885225},{"c":115.33,"h":115.33,"l":114.95,"n":363,"o":114.95,"t":"2026-10-21T18:10:00Z","v":13728,"vw":115.149588},{"c":115.48,"h":115.48,"l":115.3,"n":403,"o":115.3,"t":"2026-10-21T18:15:00Z","v":13017,"vw":115.402649},{"c":115.52,"h":115.59,"l":115.42,"n":283,"o":115.48,"t":"2026-10-21T18:20:00Z","v":12013,"vw":115.515599},{"c":115.48,"h":115.59,"l":115.43,"n":305,"o":115.54,"t":"2026-10-21T18:25:00Z","v":12960,"vw":115.524134},{"c":115.48,"h":115.505,"l":115.42,"n":290,"o":115.5,"t":"2026-10-21T18:30:00Z","v":9770,"vw":115.472803},{"c":115.46,"h":115.58,"l":115.44,"n":269,"o":115.45,"t":"2026-10-21T18:35:00Z","v":11412,"vw":115.48916},{"c":115.54,"h":115.54,"l":115.38,"n":266,"o":115.45,"t":"2026-10-21T18:40:00Z","v":8704,"vw":115.424495},{"c":115.32,"h":115.495,"l":115.28,"n":447,"o":115.495,"t":"2026-10-21T18:45:00Z","v":19009,"vw":115.406745},{"c":115.43,"h":115.455,"l":115.285,"n":410,"o":115.36,"t":"2026-10-21T18:50:00Z","v":12763,"vw":115.35643},{"c":115.31,"h":115.48,"l":115.3,"n":350,"o":115.435,"t":"2026-10-21T18:55:00Z","v":13669,"vw":115.384843},{"c":114.87,"h":115.27,"l":114.78,"n":483,"o":115.27,"t":"2026-10-21T19:00:00Z","v":19375,"vw":115.019782},{"c":114.96,"h":115.035,"l":114.82,"n":350,"o":114.87,"t":"2026-10-21T19:05:00Z","v":12564,"vw":114.921854},{"c":114.75,"h":114.975,"l":114.75,"n":432,"o":114.975,"t":"2026-10-21T19:10:00Z","v":17260,"vw":114.86723},{"c":115,"h":115.015,"l":114.785,"n":451,"o":114.785,"t":"2026-10-21T19:15:00Z","v":18043,"vw":114.926313},{"c":115.1,"h":115.1,"l":114.96,"n":442,"o":115.005,"t":"2026-10-21T19:20:00Z","v":16541,"vw":115.028857},{"c":115.135,"h":115.195,"l":115.05,"n":401,"o":115.11,"t":"2026-10-21T19:25:00Z","v":16269,"vw":115.132276},{"c":115.14,"h":115.165,"l":114.95,"n":499,"o":115.15,"t":"2026-10-21T19:30:00Z","v":24097,"vw":115.095568},{"c":115.255,"h":115.285,"l":115.14,"n":468,"o":115.14,"t":"2026-10-21T19:35:00Z","v":24905,"vw":115.208892},{"c":115.325,"h":115.34,"l":115.21,"n":580,"o":115.28,"t":"2026-10-21T19:40:00Z","v":24298,"vw":115.284717},{"c":115.31,"h":115.595,"l":115.21,"n":949,"o":115.3,"t":"2026-10-21T19:45:00Z","v":54033,"vw":115.45689},{"c":115.31,"h":115.42,"l":115.12,"n":1267,"o":115.23,"t":"2026-10-21T19:50:00Z","v":67097,"vw":115.278848},{"c":115.21,"h":115.5,"l":115.21,"n":3066,"o":115.27,"t":"2026-10-21T19:55:00Z","v":176574,"vw":115.321233},{"c":115.26,"h":115.26,"l":115.26,"n":41,"o":115.26,"t":"2026-10-21T20:00:00Z","v":181877,"vw":115.26},{"c":116.92,"h":116.92,"l":116.92,"n":1,"o":116.92,"t":"2026-10-21T20:10:00Z","v":100,"vw":116.92},{"c":115.75,"h":115.75,"l":115.75,"n":2,"o":115.75,"t":"2026-10-21T20:35:00Z","v":186,"vw":115.75},{"c":115.25,"h":115.25,"l":115.25,"n":1,"o":115.25,"t":"2026-10-21T21:05:00Z","v":100,"vw":115.25},{"c":116,"h":116,"l":116,"n":6,"o":116,"t":"2026-10-22T12:30:00Z","v":287,"vw":116},{"c":118,"h":118,"l":117.57,"n":25,"o":117.57,"t":"2026-10-22T13:25:00Z","v":1347,"vw":117.943937},{"c":118.94,"h":119.31,"l":117.01,"n":430,"o":117.53,"t":"2026-10-22T13:30:00Z","v":34845,"vw":118.165778},{"c":118.175,"h":119.12,"l":118.13,"n":274,"o":118.88,"t":"2026-10-22T13:35:00Z","v":13991,"vw":118.674156},{"c":119.21,"h":119.32,"l":118.13,"n":264,"o":118.13,"t":"2026-10-22T13:40:00Z","v":13213,"vw":118.797317},{"c":119.98,"h":120.105,"l":118.8,"n":715,"o":119.13,"t":"2026-10-22T13:45:00Z","v":47875,"vw":119.484255},{"c":119.645,"h":120.15,"l":119.47,"n":614,"o":120.055,"t":"2026-10-22T13:50:00Z","v":39846,"vw":119.687924},{"c":120.01,"h":120.13,"l":119.495,"n":493,"o":119.635,"t":"2026-10-22T13:55:00Z","v":25328,"vw":119.825316},{"c":119.975,"h":120.2,"l":119.63,"n":514,"o":120.07,"t":"2026-10-22T14:00:00Z","v":33103,"vw":119.88043},{"c":120.13,"h":120.2,"l":119.72,"n":468,"o":120.04,"t":"2026-10-22T14:05:00Z","v":24692,"vw":120.030913},{"c":120.77,"h":120.83,"l":120.18,"n":465,"o":120.23,"t":"2026-10-22T14:10:00Z","v":23608,"vw":120.581558},{"c":120.89,"h":121.09,"l":120.72,"n":290,"o":120.75,"t":"2026-10-22T14:15:00Z","v":11901,"vw":120.879407},{"c":121.46,"h":121.5187,"l":120.885,"n":542,"o":120.885,"t":"2026-10-22T14:20:00Z","v":30595,"vw":121.200535},{"c":121.005,"h":121.63,"l":120.965,"n":494,"o":121.53,"t":"2026-10-22T14:25:00Z","v":23351,"vw":121.335409},{"c":120.545,"h":121.11,"l":120.42,"n":564,"o":121.005,"t":"2026-10-22T14:30:00Z","v":33515,"vw":120.869761},{"c":121.41,"h":121.42,"l":120.5,"n":880,"o":120.63,"t":"2026-10-22T14:35:00Z","v":42941,"vw":120.913011},{"c":121.51,"h":121.53,"l":121.14,"n":721,"o":121.355,"t":"2026-10-22T14:40:00Z","v":33235,"vw":121.306025},{"c":121.96,"h":122.25,"l":121.49,"n":929,"o":121.515,"t":"2026-10-22T14:45:00Z","v":42541,"vw":121.885355},{"c":122.22,"h":122.23,"l":121.95,"n":441,"o":121.95,"t":"2026-10-22T14:50:00Z","v":18555,"vw":122.05136},{"c":122.41,"h":122.43,"l":122.08,"n":517,"o":122.26,"t":"2026-10-22T14:55:00Z","v":21200,"vw":122.276743},{"c":122.58,"h":122.635,"l":122.26,"n":384,"o":122.45,"t":"2026-10-22T15:00:00Z","v":14127,"vw":122.4561},{"c":122.785,"h":122.84,"l":122.48,"n":386,"o":122.59,"t":"2026-10-22T15:05:00Z","v":15739,"vw":122.664739},{"c":123.03,"h":123.225,"l":122.72,"n":646,"o":122.78,"t":"2026-10-22T15:10:00Z","v":27964,"vw":122.936063},{"c":122.98,"h":123.1,"l":122.81,"n":572,"o":123.01,"t":"2026-10-22T15:15:00Z","v":25485,"vw":122.943881},{"c":123.3,"h":123.375,"l":122.88,"n":375,"o":123.025,"t":"2026-10-22T15:20:00Z","v":18531,"vw":123.08899},{"c":123.2,"h":123.52,"l":122.83,"n":715,"o":123.295,"t":"2026-10-22T15:25:00Z","v":40982,"vw":123.239602},{"c":123.26,"h":123.265,"l":122.93,"n":374,"o":123.185,"t":"2026-10-22T15:30:00Z","v":15104,"vw":123.098577},{"c":123.08,"h":123.31,"l":123.03,"n":507,"o":123.265,"t":"2026-10-22T15:35:00Z","v":24825,"vw":123.178109},{"c":122.87,"h":123.14,"l":122.61,"n":802,"o":123.1,"t":"2026-10-22T15:40:00Z","v":44822,"vw":122.894428},{"c":123.305,"h":123.435,"l":122.875,"n":575,"o":122.88,"t":"2026-10-22T15:45:00Z","v":29318,"vw":123.08664},{"c":122.7425,"h":123.45,"l":122.5775,"n":825,"o":123.27,"t":"2026-10-22T15:50:00Z","v":62585,"vw":123.221092},{"c":122.8,"h":123.09,"l":122.6901,"n":415,"o":122.73,"t":"2026-10-22T15:55:00Z","v":22215,"vw":122.890432},{"c":122.905,"h":122.955,"l":122.52,"n":458,"o":122.765,"t":"2026-10-22T16:00:00Z","v":19067,"vw":122.795224},{"c":122.89,"h":122.98,"l":122.57,"n":349,"o":122.93,"t":"2026-10-22T16:05:00Z","v":18545,"vw":122.741892},{"c":122.29,"h":122.92,"l":122.1463,"n":422,"o":122.86,"t":"2026-10-22T16:10:00Z","v":20350,"vw":122.643806},{"c":122.66,"h":122.78,"l":122.22,"n":378,"o":122.32,"t":"2026-10-22T16:15:00Z","v":19816,"vw":122.590234},{"c":122.75,"h":122.95,"l":122.64,"n":319,"o":122.65,"t":"2026-10-22T16:20:00Z","v":12587,"vw":122.787422},{"c":123.24,"h":123.27,"l":122.83,"n":406,"o":122.83,"t":"2026-10-22T16:25:00Z","v":27027,"vw":123.104153},{"c":122.85,"h":123.265,"l":122.85,"n":412,"o":123.25,"t":"2026-10-22T16:30:00Z","v":25242,"vw":123.07209},{"c":122.3,"h":122.82,"l":122.16,"n":481,"o":122.81,"t":"2026-10-22T16:35:00Z","v":33517,"vw":122.515454},{"c":122.43,"h":122.43,"l":122.2,"n":319,"o":122.37,"t":"2026-10-22T16:40:00Z","v":17985,"vw":122.328436},{"c":122.05,"h":122.45,"l":122,"n":385,"o":122.45,"t":"2026-10-22T16:45:00Z","v":19619,"vw":122.203739},{"c":122.22,"h":122.42,"l":122.13,"n":646,"o":122.13,"t":"2026-10-22T16:50:00Z","v":31568,"vw":122.275829},{"c":122.32,"h":122.35,"l":121.955,"n":835,"o":122.2588,"t":"2026-10-22T16:55:00Z","v":34885,"vw":122.157577},{"c":122.27,"h":122.5,"l":122.23,"n":511,"o":122.31,"t":"2026-10-22T17:00:00Z","v":20370,"vw":122.336975},{"c":122.29,"h":122.34,"l":122.225,"n":509,"o":122.245,"t":"2026-10-22T17:05:00Z","v":18482,"vw":122.27367},{"c":122.16,"h":122.29,"l":121.975,"n":615,"o":122.29,"t":"2026-10-22T17:10:00Z","v":28947,"vw":122.113668},{"c":121.815,"h":122.4,"l":121.8,"n":568,"o":122.145,"t":"2026-10-22T17:15:00Z","v":31674,"vw":122.12127},{"c":121.98,"h":122.01,"l":121.86,"n":336,"o":121.9,"t":"2026-10-22T17:20:00Z","v":19196,"vw":121.955711},{"c":121.94,"h":122.02,"l":121.77,"n":607,"o":121.95,"t":"2026-10-22T17:25:00Z","v":22398,"vw":121.879168},{"c":122.12,"h":122.26,"l":121.96,"n":563,"o":121.96,"t":"2026-10-22T17:30:00Z","v":28985,"vw":122.081572},{"c":122.17,"h":122.21,"l":122.03,"n":459,"o":122.07,"t":"2026-10-22T17:35:00Z","v":15534,"vw":122.09473},{"c":122.135,"h":122.31,"l":122.02,"n":528,"o":122.22,"t":"2026-10-22T17:40:00Z","v":20522,"vw":122.135342},{"c":122.23,"h":122.27,"l":122.125,"n":373,"o":122.15,"t":"2026-10-22T17:45:00Z","v":16479,"vw":122.194392},{"c":122.31,"h":122.375,"l":122.155,"n":369,"o":122.225,"t":"2026-10-22T17:50:00Z","v":12645,"vw":122.270266},{"c":122.35,"h":122.45,"l":122.3,"n":780,"o":122.37,"t":"2026-10-22T17:55:00Z","v":37523,"vw":122.357485},{"c":122.22,"h":122.44,"l":122.12,"n":629,"o":122.35,"t":"2026-10-22T18:00:00Z","v":29388,"vw":122.323536},{"c":122.2,"h":122.27,"l":122.05,"n":510,"o":122.24,"t":"2026-10-22T18:05:00Z","v":16968,"vw":122.141363},{"c":122.37,"h":122.545,"l":122.055,"n":559,"o":122.2,"t":"2026-10-22T18:10:00Z","v":27687,"vw":122.295354},{"c":122.645,"h":122.66,"l":122.35,"n":546,"o":122.37,"t":"2026-10-22T18:15:00Z","v":17430,"vw":122.519048},{"c":122.47,"h":122.73,"l":122.45,"n":486,"o":122.655,"t":"2026-10-22T18:20:00Z","v":29981,"vw":122.615112},{"c":122.59,"h":122.675,"l":122.43,"n":373,"o":122.43,"t":"2026-10-22T18:25:00Z","v":11064,"vw":122.564819},{"c":122.22,"h":122.565,"l":122.09,"n":505,"o":122.565,"t":"2026-10-22T18:30:00Z","v":22006,"vw":122.279539},{"c":122.31,"h":122.37,"l":122.18,"n":350,"o":122.18,"t":"2026-10-22T18:35:00Z","v":13871,"vw":122.272551},{"c":122.305,"h":122.42,"l":122.15,"n":493,"o":122.28,"t":"2026-10-22T18:40:00Z","v":18462,"vw":122.324921},{"c":122.31,"h":122.51,"l":122.31,"n":430,"o":122.31,"t":"2026-10-22T18:45:00Z","v":20223,"vw":122.416494},{"c":122.165,"h":122.36,"l":122.165,"n":430,"o":122.335,"t":"2026-10-22T18:50:00Z","v":16696,"vw":122.274754},{"c":122.425,"h":122.51,"l":122.1,"n":587,"o":122.19,"t":"2026-10-22T18:55:00Z","v":26032,"vw":122.285806},{"c":122.48,"h":122.52,"l":122.41,"n":407,"o":122.44,"t":"2026-10-22T19:00:00Z","v":17456,"vw":122.459004},{"c":122.79,"h":122.8,"l":122.48,"n":424,"o":122.48,"t":"2026-10-22T19:05:00Z","v":16210,"vw":122.647559},{"c":122.71,"h":122.81,"l":122.62,"n":514,"o":122.77,"t":"2026-10-22T19:10:00Z","v":24317,"vw":122.715929},{"c":122.87,"h":122.89,"l":122.69,"n":584,"o":122.745,"t":"2026-10-22T19:15:00Z","v":28125,"vw":122.786483},{"c":123.18,"h":123.21,"l":122.86,"n":891,"o":122.9,"t":"2026-10-22T19:20:00Z","v":52193,"vw":122.978685},{"c":123.14,"h":123.29,"l":123.1,"n":670,"o":123.21,"t":"2026-10-22T19:25:00Z","v":32780,"vw":123.181156},{"c":123.15,"h":123.43,"l":123.13,"n":772,"o":123.16,"t":"2026-10-22T19:30:00Z","v":50256,"vw":123.268572},{"c":123.3,"h":123.3,"l":123.06,"n":725,"o":123.15,"t":"2026-10-22T19:35:00Z","v":41530,"vw":123.171048},{"c":123.57,"h":123.63,"l":123.32,"n":1006,"o":123.32,"t":"2026-10-22T19:40:00Z","v":62500,"vw":123.481863},{"c":123.615,"h":123.7,"l":123.445,"n":1028,"o":123.57,"t":"2026-10-22T19:45:00Z","v":53001,"vw":123.586968},{"c":123.32,"h":123.76,"l":123.28,"n":2005,"o":123.67,"t":"2026-10-22T19:50:00Z","v":105679,"vw":123.584689},{"c":123.19,"h":123.43,"l":123.13,"n":3729,"o":123.36,"t":"2026-10-22T19:55:00Z","v":190168,"vw":123.269527},{"c":123.26,"h":123.26,"l":123.26,"n":36,"o":123.26,"t":"2026-10-22T20:00:00Z","v":270695,"vw":123.26},{"c":123.8,"h":123.8,"l":123.26,"n":2,"o":123.26,"t":"2026-10-22T20:10:00Z","v":55796,"vw":123.53},{"c":123.94,"h":123.94,"l":123.26,"n":15,"o":123.26,"t":"2026-10-22T20:20:00Z","v":671,"vw":123.6}],"history":[{"c":167.77,"h":168.87,"l":166.57,"n":6156,"o":168.36,"t":"2024-10-21T04:00:00Z","v":228747,"vw":167.586343},{"c":166.72,"h":167.29,"l":165.91,"n":6160,"o":166.91,"t":"2024-10-22T04:00:00Z","v":290688,"vw":166.657997},{"c":166.99,"h":167.89,"l":166.05,"n":5690,"o":166.56,"t":"2024-10-23T04:00:00Z","v":229417,"vw":167.156657},{"c":166.39,"h":167.41,"l":165.68,"n":5000,"o":167.1,"t":"2024-10-24T04:00:00Z","v":203687,"vw":166.404414},{"c":164.78,"h":167.505,"l":164.77,"n":5272,"o":167.1,"t":"2024-10-25T04:00:00Z","v":167488,"vw":165.476012},{"c":166.4,"h":166.85,"l":165,"n":6187,"o":166.03,"t":"2024-10-28T04:00:00Z","v":211062,"vw":166.26795},{"c":166.54,"h":167.1,"l":166.13,"n":6863,"o":166.4,"t":"2024-10-29T04:00:00Z","v":289535,"vw":166.596722},{"c":166.53,"h":166.82,"l":165.05,"n":4753,"o":165.85,"t":"2024-10-30T04:00:00Z","v":254235,"vw":166.239468},{"c":163.64,"h":165.61,"l":163.54,"n":5589,"o":165.52,"t":"2024-10-31T04:00:00Z","v":279153,"vw":164.041605},{"c":164.78,"h":165.34,"l":163.26,"n":5581,"o":163.53,"t":"2024-11-01T04:00:00Z","v":185497,"vw":164.653738},{"c":165.02,"h":166.34,"l":164.34,"n":8124,"o":165.2,"t":"2024-11-04T05:00:00Z","v":341055,"vw":165.168936},{"c":171.14,"h":173.56,"l":165.6,"n":19401,"o":167.05,"t":"2024-11-05T05:00:00Z","v":989342,"vw":171.101846},{"c":166.27,"h":167.66,"l":163.185,"n":13583,"o":167.66,"t":"2024-11-06T05:00:00Z","v":529575,"vw":165.575719},{"c":168.4,"h":168.76,"l":166.32,"n":6847,"o":166.32,"t":"2024-11-07T05:00:00Z","v":191249,"vw":168.08223},{"c":168.23,"h":169.67,"l":167.99,"n":6092,"o":168.38,"t":"2024-11-08T05:00:00Z","v":201571,"vw":168.641268},{"c":169.35,"h":169.67,"l":168.0454,"n":5471,"o":168.96,"t":"2024-11-11T05:00:00Z","v":200896,"vw":169.076997},{"c":169.5,"h":170,"l":167.55,"n":6846,"o":169.07,"t":"2024-11-12T05:00:00Z","v":275256,"vw":169.069529},{"c":168.39,"h":170,"l":168.14,"n":5424,"o":170,"t":"2024-11-13T05:00:00Z","v":335658,"vw":168.864618},{"c":164.74,"h":169.14,"l":164.02,"n":7144,"o":168.07,"t":"2024-11-14T05:00:00Z","v":481642,"vw":165.823595},{"c":161.71,"h":164.01,"l":161.36,"n":6595,"o":163.45,"t":"2024-11-15T05:00:00Z","v":243253,"vw":161.966267},{"c":161.15,"h":162.22,"l":160.63,"n":4883,"o":160.78,"t":"2024-11-18T05:00:00Z","v":159895,"vw":161.372391},{"c":160.77,"h":160.96,"l":159.03,"n":7657,"o":160.77,"t":"2024-11-19T05:00:00Z","v":266414,"vw":160.279936},{"c":160.74,"h":160.9,"l":159,"n":6635,"o":160.8,"t":"2024-11-20T05:00:00Z","v":220889,"vw":160.361812},{"c":161.84,"h":162.23,"l":159.62,"n":5489,"o":161.02,"t":"2024-11-21T05:00:00Z","v":429737,"vw":161.472252},{"c":161.2,"h":163.005,"l":160.85,"n":5702,"o":162.51,"t":"2024-11-22T05:00:00Z","v":299640,"vw":161.481852},{"c":160.72,"h":162.06,"l":160.13,"n":9306,"o":161.17,"t":"2024-11-25T05:00:00Z","v":529721,"vw":161.203984},{"c":160.79,"h":161.655,"l":159.57,"n":12094,"o":160.42,"t":"2024-11-26T05:00:00Z","v":580810,"vw":160.76385},{"c":161.7,"h":162.94,"l":160.5223,"n":6884,"o":160.91,"t":"2024-11-27T05:00:00Z","v":243316,"vw":161.769699},{"c":162.59,"h":162.77,"l":161.16,"n":3698,"o":161.16,"t":"2024-11-29T05:00:00Z","v":143503,"vw":162.227722},{"c":164.45,"h":165.1,"l":162.69,"n":9027,"o":163.07,"t":"2024-12-02T05:00:00Z","v":292311,"vw":164.370098},{"c":164.84,"h":165.29,"l":163.85,"n":7376,"o":164.35,"t":"2024-12-03T05:00:00Z","v":387349,"vw":164.644943},{"c":168.4,"h":168.79,"l":164.49,"n":7095,"o":164.49,"t":"2024-12-04T05:00:00Z","v":351996,"vw":167.877625},{"c":169.11,"h":169.66,"l":167.95,"n":7175,"o":167.95,"t":"2024-12-05T05:00:00Z","v":250265,"vw":169.101754},{"c":170.56,"h":170.98,"l":168.575,"n":8438,"o":168.99,"t":"2024-12-06T05:00:00Z","v":364365,"vw":170.492048},{"c":169.06,"h":171.48,"l":168.15,"n":11649,"o":170.82,"t":"2024-12-09T05:00:00Z","v":298459,"vw":169.320018},{"c":170.17,"h":170.41,"l":168.24,"n":8639,"o":168.77,"t":"2024-12-10T05:00:00Z","v":303557,"vw":169.744345},{"c":168.56,"h":172,"l":168.4,"n":8202,"o":170.15,"t":"2024-12-11T05:00:00Z","v":271397,"vw":169.554104},{"c":169.04,"h":169.56,"l":167.1154,"n":5993,"o":168,"t":"2024-12-12T05:00:00Z","v":245201,"vw":168.816562},{"c":168.1,"h":170.91,"l":167.454,"n":7410,"o":169.44,"t":"2024-12-13T05:00:00Z","v":193076,"vw":168.50797},{"c":167,"h":168.685,"l":166.95,"n":6280,"o":168.22,"t":"2024-12-16T05:00:00Z","v":196429,"vw":167.557155},{"c":166.24,"h":167.234,"l":166.05,"n":6579,"o":166.07,"t":"2024-12-17T05:00:00Z","v":147861,"vw":166.524104},{"c":164.43,"h":167.1926,"l":164.43,"n":8233,"o":165.9,"t":"2024-12-18T05:00:00Z","v":426643,"vw":165.799219},{"c":162.78,"h":165.355,"l":162.72,"n":5883,"o":164.63,"t":"2024-12-19T05:00:00Z","v":197869,"vw":163.354486},{"c":162.2,"h":164.14,"l":161.81,"n":6372,"o":162.2,"t":"2024-12-20T05:00:00Z","v":177226,"vw":162.698504},{"c":163.15,"h":163.35,"l":161.34,"n":5351,"o":162.2,"t":"2024-12-23T05:00:00Z","v":127336,"vw":162.819837},{"c":163.15,"h":163.4,"l":162.35,"n":3167,"o":162.9,"t":"2024-12-24T05:00:00Z","v":104250,"vw":162.957055},{"c":162.77,"h":163.865,"l":162.48,"n":6126,"o":162.48,"t":"2024-12-26T05:00:00Z","v":160014,"vw":162.943687},{"c":162,"h":162.88,"l":161.44,"n":4997,"o":161.7,"t":"2024-12-27T05:00:00Z","v":119232,"vw":161.951668},{"c":161.1,"h":161.66,"l":159.29,"n":6295,"o":160.69,"t":"2024-12-30T05:00:00Z","v":189836,"vw":160.920873},{"c":160.38,"h":161.68,"l":159.885,"n":5954,"o":160.56,"t":"2024-12-31T05:00:00Z","v":138493,"vw":160.542751},{"c":161.31,"h":162.65,"l":160.265,"n":8389,"o":160.32,"t":"2025-01-02T05:00:00Z","v":266073,"vw":161.239494},{"c":162.37,"h":162.78,"l":161.14,"n":7051,"o":161.52,"t":"2025-01-03T05:00:00Z","v":231810,"vw":162.216495},{"c":160.96,"h":162.57,"l":160.77,"n":7184,"o":162.57,"t":"2025-01-06T05:00:00Z","v":275577,"vw":161.375863},{"c":160.49,"h":161.76,"l":159.67,"n":7492,"o":161.42,"t":"2025-01-07T05:00:00Z","v":278438,"vw":160.719831},{"c":159.64,"h":160.62,"l":158.77,"n":7593,"o":160.39,"t":"2025-01-08T05:00:00Z","v":313609,"vw":159.545241},{"c":155.09,"h":158.52,"l":155.04,"n":10023,"o":158.52,"t":"2025-01-10T05:00:00Z","v":445296,"vw":155.758613},{"c":155.05,"h":155.37,"l":151.6,"n":7788,"o":153.12,"t":"2025-01-13T05:00:00Z","v":350626,"vw":154.780056},{"c":154.46,"h":156.07,"l":153.54,"n":9496,"o":155.98,"t":"2025-01-14T05:00:00Z","v":416043,"vw":154.172041},{"c":157.71,"h":157.71,"l":154.8,"n":8020,"o":155.71,"t":"2025-01-15T05:00:00Z","v":391962,"vw":156.994732},{"c":158.15,"h":158.57,"l":157.08,"n":5593,"o":158.05,"t":"2025-01-16T05:00:00Z","v":179884,"vw":158.113453},{"c":159.25,"h":160.27,"l":158.57,"n":6935,"o":158.84,"t":"2025-01-17T05:00:00Z","v":206693,"vw":159.644327},{"c":162.37,"h":162.94,"l":159.68,"n":7442,"o":160.95,"t":"2025-01-21T05:00:00Z","v":215604,"vw":162.312926},{"c":164.1,"h":164.735,"l":162.02,"n":8913,"o":162.52,"t":"2025-01-22T05:00:00Z","v":369536,"vw":163.998071},{"c":164.69,"h":165.13,"l":163.43,"n":6156,"o":164.14,"t":"2025-01-23T05:00:00Z","v":204311,"vw":164.581624},{"c":163.2,"h":165.62,"l":162.925,"n":7099,"o":164.85,"t":"2025-01-24T05:00:00Z","v":290985,"vw":163.611624},{"c":164.6,"h":164.81,"l":161.5,"n":7521,"o":162.44,"t":"2025-01-27T05:00:00Z","v":225294,"vw":163.778224},{"c":166.2,"h":166.62,"l":164.13,"n":9036,"o":165,"t":"2025-01-28T05:00:00Z","v":342957,"vw":165.899927},{"c":166.85,"h":167.6487,"l":165.42,"n":8153,"o":165.84,"t":"2025-01-29T05:00:00Z","v":309035,"vw":167.046336},{"c":169.04,"h":170.55,"l":167.52,"n":8756,"o":168,"t":"2025-01-30T05:00:00Z","v":280970,"vw":169.240815},{"c":168.25,"h":170.03,"l":168.03,"n":10070,"o":168.89,"t":"2025-01-31T05:00:00Z","v":424186,"vw":168.585515},{"c":169.18,"h":169.71,"l":162,"n":9606,"o":162.79,"t":"2025-02-03T05:00:00Z","v":352345,"vw":168.245457},{"c":168.06,"h":170.87,"l":167.83,"n":10458,"o":169.98,"t":"2025-02-04T05:00:00Z","v":435508,"vw":169.33337},{"c":169.23,"h":170.57,"l":167.76,"n":11782,"o":168.96,"t":"2025-02-05T05:00:00Z","v":832173,"vw":169.252524},{"c":176.9,"h":178.345,"l":167.24,"n":17897,"o":168.96,"t":"2025-02-06T05:00:00Z","v":875158,"vw":176.139224},{"c":176.64,"h":177.525,"l":174.22,"n":11014,"o":176.37,"t":"2025-02-07T05:00:00Z","v":399952,"vw":176.160261},{"c":178.93,"h":179.21,"l":177.04,"n":11591,"o":177.73,"t":"2025-02-10T05:00:00Z","v":421491,"vw":178.474363},{"c":178.59,"h":179.45,"l":177.553,"n":9222,"o":179.45,"t":"2025-02-11T05:00:00Z","v":452328,"vw":178.376971},{"c":175.88,"h":177.66,"l":175.365,"n":8876,"o":177.66,"t":"2025-02-12T05:00:00Z","v":648443,"vw":176.029435},{"c":178.94,"h":179.01,"l":175.655,"n":10430,"o":175.73,"t":"2025-02-13T05:00:00Z","v":635171,"vw":178.212045},{"c":173.69,"h":179.17,"l":173.69,"n":10359,"o":179,"t":"2025-02-14T05:00:00Z","v":654840,"vw":175.35959},{"c":173.56,"h":174.355,"l":171.8629,"n":8565,"o":173.91,"t":"2025-02-18T05:00:00Z","v":323469,"vw":173.206706},{"c":172.6,"h":173.72,"l":171.23,"n":6639,"o":173.72,"t":"2025-02-19T05:00:00Z","v":380632,"vw":172.426966},{"c":176.8,"h":177.35,"l":171.89,"n":23204,"o":171.89,"t":"2025-02-20T05:00:00Z","v":1631641,"vw":176.294381},{"c":176.28,"h":178.46,"l":176.06,"n":16060,"o":177.17,"t":"2025-02-21T05:00:00Z","v":819138,"vw":177.180013},{"c":176.52,"h":179,"l":176.28,"n":10657,"o":176.28,"t":"2025-02-24T05:00:00Z","v":775209,"vw":177.512809},{"c":179.32,"h":180.015,"l":176.17,"n":17354,"o":176.17,"t":"2025-02-25T05:00:00Z","v":1086614,"vw":178.919955},{"c":176.88,"h":179.17,"l":176.3,"n":11211,"o":179.17,"t":"2025-02-26T05:00:00Z","v":520291,"vw":177.145016},{"c":176.44,"h":178.5,"l":176.18,"n":10581,"o":177.35,"t":"2025-02-27T05:00:00Z","v":461020,"vw":177.061495},{"c":178.82,"h":178.965,"l":175.85,"n":8549,"o":177.09,"t":"2025-02-28T05:00:00Z","v":464669,"vw":177.528308},{"c":178.53,"h":180.42,"l":177.465,"n":9843,"o":178.82,"t":"2025-03-03T05:00:00Z","v":417073,"vw":178.784577},{"c":175.82,"h":179.22,"l":175.28,"n":9528,"o":178.72,"t":"2025-03-04T05:00:00Z","v":322072,"vw":176.48421},{"c":176,"h":177.35,"l":175.02,"n":9518,"o":176.21,"t":"2025-03-05T05:00:00Z","v":360279,"vw":176.279356},{"c":175.08,"h":178.5,"l":173.6,"n":11182,"o":174.79,"t":"2025-03-06T05:00:00Z","v":514743,"vw":176.092633},{"c":177.66,"h":178.38,"l":174.32,"n":8198,"o":174.32,"t":"2025-03-07T05:00:00Z","v":324291,"vw":177.083934},{"c":173.74,"h":177.59,"l":172.585,"n":14909,"o":177.33,"t":"2025-03-10T04:00:00Z","v":515506,"vw":174.468673},{"c":171.69,"h":173.17,"l":171,"n":13268,"o":173.09,"t":"2025-03-11T04:00:00Z","v":558944,"vw":172.040527},{"c":171.02,"h":172.77,"l":170.23,"n":11485,"o":172.39,"t":"2025-03-12T04:00:00Z","v":477127,"vw":171.112519},{"c":170.01,"h":171.98,"l":169.31,"n":10835,"o":170.27,"t":"2025-03-13T04:00:00Z","v":413215,"vw":170.644325},{"c":172.17,"h":172.32,"l":170.4995,"n":8148,"o":170.85,"t":"2025-03-14T04:00:00Z","v":344012,"vw":171.660247},{"c":173.92,"h":174.155,"l":171.495,"n":10314,"o":171.58,"t":"2025-03-17T04:00:00Z","v":348658,"vw":173.531348},{"c":172.34,"h":174.16,"l":170.94,"n":10813,"o":173.78,"t":"2025-03-18T04:00:00Z","v":406155,"vw":172.215954},{"c":171.02,"h":172.445,"l":170.2,"n":13019,"o":170.53,"t":"2025-03-19T04:00:00Z","v":579018,"vw":171.069084},{"c":170.09,"h":171.375,"l":169.445,"n":11525,"o":170.45,"t":"2025-03-20T04:00:00Z","v":463139,"vw":170.197493},{"c":170.01,"h":170.935,"l":168.25,"n":7135,"o":168.88,"t":"2025-03-21T04:00:00Z","v":308873,"vw":169.822653},{"c":171.57,"h":171.91,"l":169.74,"n":8131,"o":169.98,"t":"2025-03-24T04:00:00Z","v":353877,"vw":171.410294},{"c":172.45,"h":173.31,"l":171.635,"n":6697,"o":171.84,"t":"2025-03-25T04:00:00Z","v":368599,"vw":172.595455},{"c":172.02,"h":173.605,"l":171.4,"n":7698,"o":172.3,"t":"2025-03-26T04:00:00Z","v":254748,"vw":172.052003},{"c":172.68,"h":173.2,"l":170.93,"n":6105,"o":171.36,"t":"2025-03-27T04:00:00Z","v":230786,"vw":172.534172},{"c":171.01,"h":173.37,"l":170.7,"n":8913,"o":172.6,"t":"2025-03-28T04:00:00Z","v":319719,"vw":171.332915},{"c":172.78,"h":173.06,"l":169.05,"n":8297,"o":170.32,"t":"2025-03-31T04:00:00Z","v":312185,"vw":172.277018},{"c":174.07,"h":174.685,"l":171.21,"n":11149,"o":172.79,"t":"2025-04-01T04:00:00Z","v":418740,"vw":173.874598},{"c":175.53,"h":175.635,"l":172.79,"n":9463,"o":173.4,"t":"2025-04-02T04:00:00Z","v":352301,"vw":174.70007},{"c":175.91,"h":178.65,"l":173.45,"n":14929,"o":173.45,"t":"2025-04-03T04:00:00Z","v":658335,"vw":176.716064},{"c":165.98,"h":174.31,"l":165.79,"n":18385,"o":173.5,"t":"2025-04-04T04:00:00Z","v":775274,"vw":169.59658},{"c":162.65,"h":167.42,"l":159.77,"n":19386,"o":161.88,"t":"2025-04-07T04:00:00Z","v":942200,"vw":163.021926},{"c":161.45,"h":167.1399,"l":160.23,"n":14502,"o":166.72,"t":"2025-04-08T04:00:00Z","v":722062,"vw":162.654812},{"c":170.06,"h":171.7,"l":160.1,"n":21572,"o":160.81,"t":"2025-04-09T04:00:00Z","v":1321247,"vw":166.705864},{"c":167.27,"h":169.38,"l":164.79,"n":16381,"o":168,"t":"2025-04-10T04:00:00Z","v":701914,"vw":167.123617},{"c":172.68,"h":173.64,"l":167.84,"n":16186,"o":168.03,"t":"2025-04-11T04:00:00Z","v":791224,"vw":171.808707},{"c":176.36,"h":176.56,"l":173.59,"n":12207,"o":174,"t":"2025-04-14T04:00:00Z","v":563161,"vw":175.807312},{"c":181.7,"h":182.29,"l":174.89,"n":27578,"o":176.1,"t":"2025-04-15T04:00:00Z","v":1922521,"vw":180.581024},{"c":180.25,"h":184.11,"l":179.25,"n":21536,"o":180.9,"t":"2025-04-16T04:00:00Z","v":1117197,"vw":181.784842},{"c":181.95,"h":183.89,"l":179.65,"n":15733,"o":180.75,"t":"2025-04-17T04:00:00Z","v":877136,"vw":182.296227},{"c":180.15,"h":183.28,"l":178.731,"n":14209,"o":181.95,"t":"2025-04-21T04:00:00Z","v":624968,"vw":180.138409},{"c":182.26,"h":183.665,"l":180.175,"n":15659,"o":181.57,"t":"2025-04-22T04:00:00Z","v":706508,"vw":182.568264},{"c":182.01,"h":183.93,"l":180.27,"n":18605,"o":183.51,"t":"2025-04-23T04:00:00Z","v":780756,"vw":181.965803},{"c":182.03,"h":182.96,"l":180.75,"n":15251,"o":181.96,"t":"2025-04-24T04:00:00Z","v":683716,"vw":181.885639},{"c":181.66,"h":182.24,"l":179.98,"n":15759,"o":182.03,"t":"2025-04-25T04:00:00Z","v":633365,"vw":181.121686},{"c":182.41,"h":183.36,"l":180.9,"n":12909,"o":180.955,"t":"2025-04-28T04:00:00Z","v":657005,"vw":182.272412},{"c":184.3,"h":184.54,"l":182.76,"n":13557,"o":182.83,"t":"2025-04-29T04:00:00Z","v":540531,"vw":183.949478},{"c":185.98,"h":186.435,"l":182.96,"n":17157,"o":183.8,"t":"2025-04-30T04:00:00Z","v":780635,"vw":185.007627},{"c":185.74,"h":189.89,"l":185.15,"n":26598,"o":185.52,"t":"2025-05-01T04:00:00Z","v":1160214,"vw":186.708957},{"c":184.51,"h":185.55,"l":180.715,"n":21578,"o":184.55,"t":"2025-05-02T04:00:00Z","v":1021858,"vw":184.092357},{"c":185.74,"h":186.64,"l":183.87,"n":11310,"o":185,"t":"2025-05-05T04:00:00Z","v":466066,"vw":185.731467},{"c":186.01,"h":186.83,"l":185.12,"n":8347,"o":185.21,"t":"2025-05-06T04:00:00Z","v":317353,"vw":186.128272},{"c":188.56,"h":189.28,"l":186.15,"n":11771,"o":186.15,"t":"2025-05-07T04:00:00Z","v":517783,"vw":188.368205},{"c":187.03,"h":189.175,"l":186.8,"n":13571,"o":188.75,"t":"2025-05-08T04:00:00Z","v":888946,"vw":187.479371},{"c":187.39,"h":187.64,"l":185.94,"n":9685,"o":187.5,"t":"2025-05-09T04:00:00Z","v":400324,"vw":187.257126},{"c":184.75,"h":188.52,"l":181.78,"n":18526,"o":188.23,"t":"2025-05-12T04:00:00Z","v":720567,"vw":183.939125},{"c":184.26,"h":186.16,"l":183.9,"n":14496,"o":184.48,"t":"2025-05-13T04:00:00Z","v":520629,"vw":184.690242},{"c":185.1,"h":185.45,"l":183.49,"n":12947,"o":184.27,"t":"2025-05-14T04:00:00Z","v":525330,"vw":184.474559},{"c":189.65,"h":190.29,"l":185.36,"n":14279,"o":185.43,"t":"2025-05-15T04:00:00Z","v":635922,"vw":188.500627},{"c":191.23,"h":191.42,"l":189.125,"n":13014,"o":190.91,"t":"2025-05-16T04:00:00Z","v":538637,"vw":190.713843},{"c":193.98,"h":194.14,"l":190.655,"n":9123,"o":190.68,"t":"2025-05-19T04:00:00Z","v":342850,"vw":193.53748},{"c":196.07,"h":196.265,"l":194.08,"n":18553,"o":194.62,"t":"2025-05-20T04:00:00Z","v":817496,"vw":195.639116},{"c":195.17,"h":196.2,"l":194.58,"n":12429,"o":195.46,"t":"2025-05-21T04:00:00Z","v":564027,"vw":195.194646},{"c":194.17,"h":195.415,"l":192.755,"n":10349,"o":195.05,"t":"2025-05-22T04:00:00Z","v":415226,"vw":194.038348},{"c":195.12,"h":195.56,"l":193.5866,"n":9643,"o":194.23,"t":"2025-05-23T04:00:00Z","v":441300,"vw":194.711756},{"c":194.82,"h":196.735,"l":191.52,"n":12438,"o":192.08,"t":"2025-05-27T04:00:00Z","v":634027,"vw":195.566414},{"c":196.5,"h":197.18,"l":194.4058,"n":13040,"o":194.6,"t":"2025-05-28T04:00:00Z","v":514428,"vw":196.316097},{"c":196.39,"h":197.32,"l":196.01,"n":11985,"o":196.06,"t":"2025-05-29T04:00:00Z","v":466110,"vw":196.707128},{"c":198.645,"h":198.77,"l":196.225,"n":11913,"o":196.39,"t":"2025-05-30T04:00:00Z","v":676906,"vw":197.652367},{"c":197.42,"h":199.11,"l":196.04,"n":14227,"o":198.16,"t":"2025-06-02T04:00:00Z","v":591661,"vw":197.258589},{"c":194.79,"h":197.09,"l":193.97,"n":16814,"o":196.95,"t":"2025-06-03T04:00:00Z","v":758054,"vw":195.005541},{"c":195.76,"h":197.41,"l":194.475,"n":13743,"o":195.74,"t":"2025-06-04T04:00:00Z","v":557348,"vw":196.152507},{"c":195.3,"h":196.56,"l":194.87,"n":14059,"o":196.5,"t":"2025-06-05T04:00:00Z","v":624411,"vw":195.554008},{"c":195,"h":196.23,"l":194.81,"n":9825,"o":195.48,"t":"2025-06-06T04:00:00Z","v":375975,"vw":195.294652},{"c":192.66,"h":195,"l":191.185,"n":15892,"o":194,"t":"2025-06-09T04:00:00Z","v":543534,"vw":192.938191},{"c":192.05,"h":192.99,"l":191,"n":12441,"o":192.51,"t":"2025-06-10T04:00:00Z","v":473785,"vw":191.806678},{"c":194.79,"h":195.22,"l":191.26,"n":16275,"o":192,"t":"2025-06-11T04:00:00Z","v":731954,"vw":194.32931},{"c":197.1,"h":197.19,"l":194.74,"n":17129,"o":194.74,"t":"2025-06-12T04:00:00Z","v":776622,"vw":196.463112},{"c":195.2,"h":197.35,"l":195.02,"n":15178,"o":195.89,"t":"2025-06-13T04:00:00Z","v":737735,"vw":195.827632},{"c":196.23,"h":197.355,"l":195.24,"n":12557,"o":196.17,"t":"2025-06-16T04:00:00Z","v":448153,"vw":196.449084},{"c":196.04,"h":196.65,"l":194.465,"n":12114,"o":195.82,"t":"2025-06-17T04:00:00Z","v":475104,"vw":195.496221},{"c":195.96,"h":197.03,"l":195.15,"n":12953,"o":196.25,"t":"2025-06-18T04:00:00Z","v":581480,"vw":196.138191},{"c":193.85,"h":196.465,"l":193.635,"n":13651,"o":196.12,"t":"2025-06-20T04:00:00Z","v":638484,"vw":194.435094},{"c":195.89,"h":196.1,"l":193.31,"n":10172,"o":194.35,"t":"2025-06-23T04:00:00Z","v":454048,"vw":195.444836},{"c":197.19,"h":197.92,"l":195.045,"n":12252,"o":196.93,"t":"2025-06-24T04:00:00Z","v":447260,"vw":196.814136},{"c":195.73,"h":196.7999,"l":195.295,"n":10964,"o":196.62,"t":"2025-06-25T04:00:00Z","v":362121,"vw":195.758449},{"c":197.2,"h":197.52,"l":195.73,"n":12689,"o":196.6,"t":"2025-06-26T04:00:00Z","v":448255,"vw":196.750335},{"c":197.93,"h":198.665,"l":195.4,"n":10276,"o":197.14,"t":"2025-06-27T04:00:00Z","v":418473,"vw":197.684542},{"c":201.13,"h":201.26,"l":197.81,"n":11248,"o":198.84,"t":"2025-06-30T04:00:00Z","v":415638,"vw":200.277817},{"c":201.67,"h":202.18,"l":199.02,"n":14518,"o":200.44,"t":"2025-07-01T04:00:00Z","v":519378,"vw":201.253169},{"c":198.68,"h":200.96,"l":197.01,"n":15674,"o":200.96,"t":"2025-07-02T04:00:00Z","v":668138,"vw":198.605906},{"c":201.08,"h":201.16,"l":198.91,"n":8194,"o":198.94,"t":"2025-07-03T04:00:00Z","v":401842,"vw":200.26895},{"c":201.14,"h":202.25,"l":198.73,"n":14656,"o":200.65,"t":"2025-07-07T04:00:00Z","v":584996,"vw":201.254951},{"c":200.33,"h":202.33,"l":199.54,"n":11737,"o":201.47,"t":"2025-07-08T04:00:00Z","v":387816,"vw":200.458232},{"c":200.01,"h":200.91,"l":199.69,"n":12023,"o":199.81,"t":"2025-07-09T04:00:00Z","v":453313,"vw":200.24108},{"c":201.58,"h":202.23,"l":199.21,"n":12748,"o":199.85,"t":"2025-07-10T04:00:00Z","v":440981,"vw":201.175723},{"c":199.17,"h":201.345,"l":199.05,"n":16425,"o":201.345,"t":"2025-07-11T04:00:00Z","v":800312,"vw":199.681437},{"c":214.21,"h":218.42,"l":203.5,"n":97321,"o":204.26,"t":"2025-07-14T04:00:00Z","v":6017879,"vw":214.716383},{"c":210.39,"h":214.99,"l":210.2,"n":51553,"o":214.21,"t":"2025-07-15T04:00:00Z","v":3336939,"vw":211.318842},{"c":211.23,"h":212.23,"l":206.66,"n":31923,"o":210.88,"t":"2025-07-16T04:00:00Z","v":1916573,"vw":209.99437},{"c":209.27,"h":211.85,"l":208.935,"n":25970,"o":211.74,"t":"2025-07-17T04:00:00Z","v":1331349,"vw":209.787882},{"c":209.29,"h":211.46,"l":208.845,"n":23811,"o":211.08,"t":"2025-07-18T04:00:00Z","v":1241612,"vw":209.89015},{"c":203.43,"h":209.9,"l":203.35,"n":39645,"o":209.9,"t":"2025-07-21T04:00:00Z","v":1996989,"vw":205.088295},{"c":202.62,"h":204.441,"l":201.91,"n":26156,"o":203.29,"t":"2025-07-22T04:00:00Z","v":1122495,"vw":203.007228},{"c":203.5,"h":204.635,"l":202.33,"n":21756,"o":202.71,"t":"2025-07-23T04:00:00Z","v":1223896,"vw":203.244759},{"c":205.54,"h":205.725,"l":203.29,"n":25617,"o":204.17,"t":"2025-07-24T04:00:00Z","v":1186691,"vw":205.133965},{"c":203.45,"h":206.45,"l":203.06,"n":51212,"o":204.64,"t":"2025-07-25T04:00:00Z","v":23377477,"vw":203.555722},{"c":200.78,"h":204.3,"l":200.16,"n":26508,"o":203.31,"t":"2025-07-28T04:00:00Z","v":1555069,"vw":201.699459},{"c":200.2,"h":202.17,"l":199.05,"n":22497,"o":202.17,"t":"2025-07-29T04:00:00Z","v":1081277,"vw":200.319157},{"c":199.77,"h":201.55,"l":198.66,"n":20613,"o":198.66,"t":"2025-07-30T04:00:00Z","v":946531,"vw":199.968817},{"c":200.91,"h":201.91,"l":197.64,"n":22174,"o":197.64,"t":"2025-07-31T04:00:00Z","v":1238063,"vw":201.058194},{"c":201.08,"h":204.46,"l":200.02,"n":27277,"o":204.46,"t":"2025-08-01T04:00:00Z","v":1278986,"vw":201.165466},{"c":203.82,"h":204.03,"l":202,"n":15933,"o":202.32,"t":"2025-08-04T04:00:00Z","v":661650,"vw":203.44959},{"c":199.82,"h":204.07,"l":198.932,"n":25338,"o":202.76,"t":"2025-08-05T04:00:00Z","v":1430716,"vw":200.131098},{"c":179.97,"h":203.43,"l":178.54,"n":71080,"o":203.43,"t":"2025-08-06T04:00:00Z","v":4097554,"vw":183.066941},{"c":181.56,"h":182.84,"l":178.6,"n":39212,"o":181.23,"t":"2025-08-07T04:00:00Z","v":1779183,"vw":181.115271},{"c":179.96,"h":182.98,"l":179.37,"n":28242,"o":181.09,"t":"2025-08-08T04:00:00Z","v":1329259,"vw":180.825792},{"c":174.77,"h":179.96,"l":174.21,"n":30118,"o":179.96,"t":"2025-08-11T04:00:00Z","v":1753122,"vw":175.339774},{"c":170.31,"h":174.465,"l":169.6,"n":35560,"o":174.23,"t":"2025-08-12T04:00:00Z","v":2099280,"vw":170.504501},{"c":169.73,"h":170.7,"l":167.58,"n":24013,"o":169.69,"t":"2025-08-13T04:00:00Z","v":1569164,"vw":169.550275},{"c":167.81,"h":170.62,"l":167.78,"n":22369,"o":169.75,"t":"2025-08-14T04:00:00Z","v":1214576,"vw":168.955508},{"c":171.32,"h":173.15,"l":168.32,"n":26405,"o":168.95,"t":"2025-08-15T04:00:00Z","v":1222632,"vw":171.234027},{"c":172.94,"h":174.38,"l":171.64,"n":22757,"o":172.22,"t":"2025-08-18T04:00:00Z","v":1024626,"vw":173.271702},{"c":174.96,"h":175.57,"l":172.505,"n":26926,"o":173.3,"t":"2025-08-19T04:00:00Z","v":1319607,"vw":174.722308},{"c":175.77,"h":177.54,"l":175.67,"n":24545,"o":175.73,"t":"2025-08-20T04:00:00Z","v":1200097,"vw":176.468654},{"c":176.09,"h":176.31,"l":174,"n":19782,"o":174.93,"t":"2025-08-21T04:00:00Z","v":990273,"vw":175.52695},{"c":178.55,"h":179.09,"l":176.63,"n":22729,"o":177.16,"t":"2025-08-22T04:00:00Z","v":1237471,"vw":178.098561},{"c":176.68,"h":179.54,"l":176.67,"n":15819,"o":177.77,"t":"2025-08-25T04:00:00Z","v":852934,"vw":177.536005},{"c":175.1,"h":177.62,"l":174.34,"n":16388,"o":176.36,"t":"2025-08-26T04:00:00Z","v":908461,"vw":175.204129},{"c":174.88,"h":175.95,"l":173,"n":12824,"o":173,"t":"2025-08-27T04:00:00Z","v":834052,"vw":174.892874},{"c":178.26,"h":178.48,"l":175.735,"n":24826,"o":176.47,"t":"2025-08-28T04:00:00Z","v":1359200,"vw":177.837632},{"c":177.61,"h":178.8,"l":176.33,"n":20825,"o":176.66,"t":"2025-08-29T04:00:00Z","v":1132245,"vw":177.889651},{"c":177.65,"h":178.03,"l":176.17,"n":18956,"o":177.62,"t":"2025-09-02T04:00:00Z","v":845428,"vw":177.44324},{"c":177.5,"h":178.965,"l":176.9,"n":22056,"o":177.24,"t":"2025-09-03T04:00:00Z","v":1102448,"vw":177.891011},{"c":178.77,"h":179.33,"l":177.51,"n":16844,"o":178.37,"t":"2025-09-04T04:00:00Z","v":723254,"vw":178.804288},{"c":174.64,"h":180,"l":173.61,"n":20931,"o":180,"t":"2025-09-05T04:00:00Z","v":1008121,"vw":175.185464},{"c":173.56,"h":174.78,"l":172.22,"n":26815,"o":174.65,"t":"2025-09-08T04:00:00Z","v":1182783,"vw":173.2167},{"c":175.65,"h":176.31,"l":173.88,"n":18034,"o":175.7,"t":"2025-09-09T04:00:00Z","v":834592,"vw":175.435288},{"c":170.49,"h":174.45,"l":170.1645,"n":17837,"o":174.24,"t":"2025-09-10T04:00:00Z","v":959734,"vw":171.25279},{"c":173.51,"h":174.34,"l":170.13,"n":20885,"o":170.13,"t":"2025-09-11T04:00:00Z","v":1194160,"vw":173.120868},{"c":172.99,"h":173.795,"l":171.91,"n":13882,"o":172.7,"t":"2025-09-12T04:00:00Z","v":617590,"vw":173.08149},{"c":171.22,"h":173.385,"l":171.04,"n":17480,"o":172.93,"t":"2025-09-15T04:00:00Z","v":805773,"vw":171.820573},{"c":169.71,"h":171.365,"l":169.62,"n":26058,"o":170.76,"t":"2025-09-16T04:00:00Z","v":1457394,"vw":170.150381},{"c":169.21,"h":171.65,"l":168.75,"n":23112,"o":170.61,"t":"2025-09-17T04:00:00Z","v":1273886,"vw":169.687345},{"c":160.61,"h":169.6,"l":160.45,"n":51222,"o":168.44,"t":"2025-09-18T04:00:00Z","v":3090335,"vw":162.825247},{"c":162.51,"h":162.79,"l":160.28,"n":40197,"o":160.9,"t":"2025-09-19T04:00:00Z","v":3543519,"vw":161.978527},{"c":163.09,"h":163.11,"l":161.12,"n":28069,"o":162.37,"t":"2025-09-22T04:00:00Z","v":1425768,"vw":162.147811},{"c":160.79,"h":163.479,"l":160.25,"n":25065,"o":162.06,"t":"2025-09-23T04:00:00Z","v":1357374,"vw":161.301723},{"c":157.71,"h":160.96,"l":157.56,"n":26876,"o":160.71,"t":"2025-09-24T04:00:00Z","v":1573734,"vw":158.7608},{"c":157.95,"h":159.355,"l":157.41,"n":18638,"o":158.72,"t":"2025-09-25T04:00:00Z","v":924185,"vw":158.158829},{"c":157.02,"h":158.715,"l":156.535,"n":20268,"o":158.1,"t":"2025-09-26T04:00:00Z","v":1049191,"vw":157.12749},{"c":156.18,"h":157.84,"l":155.75,"n":24253,"o":157.34,"t":"2025-09-29T04:00:00Z","v":1493067,"vw":156.451493},{"c":155.33,"h":157.38,"l":155.11,"n":24155,"o":156.35,"t":"2025-09-30T04:00:00Z","v":1460802,"vw":155.900239},{"c":152.57,"h":155.8,"l":152.51,"n":24989,"o":155.08,"t":"2025-10-01T04:00:00Z","v":1281767,"vw":153.273002},{"c":151.52,"h":152.39,"l":149.88,"n":28448,"o":151.01,"t":"2025-10-02T04:00:00Z","v":1726755,"vw":151.097961},{"c":152.98,"h":153.64,"l":150.35,"n":26548,"o":151.55,"t":"2025-10-03T04:00:00Z","v":1453033,"vw":152.312054},{"c":152.03,"h":154.24,"l":150.92,"n":24671,"o":154.24,"t":"2025-10-06T04:00:00Z","v":1398675,"vw":151.852531},{"c":151.54,"h":152.25,"l":150.465,"n":20837,"o":151.69,"t":"2025-10-07T04:00:00Z","v":847719,"vw":151.412872},{"c":151.7,"h":152.01,"l":150.77,"n":18726,"o":151.61,"t":"2025-10-08T04:00:00Z","v":974662,"vw":151.626141},{"c":150.1,"h":151.44,"l":149.566,"n":19481,"o":151.2,"t":"2025-10-09T04:00:00Z","v":840252,"vw":150.059244},{"c":151.42,"h":152.13,"l":149.47,"n":27918,"o":150.51,"t":"2025-10-10T04:00:00Z","v":1899352,"vw":151.175902},{"c":152.55,"h":154.18,"l":151.01,"n":19435,"o":151.42,"t":"2025-10-13T04:00:00Z","v":1001371,"vw":152.901765},{"c":154.68,"h":155.64,"l":152.025,"n":27229,"o":152.38,"t":"2025-10-14T04:00:00Z","v":2003772,"vw":154.683601},{"c":159.3,"h":160.61,"l":156.17,"n":30871,"o":156.17,"t":"2025-10-15T04:00:00Z","v":1678997,"vw":159.3072},{"c":156.37,"h":160.77,"l":156.17,"n":26526,"o":160.69,"t":"2025-10-16T04:00:00Z","v":1388675,"vw":157.365172},{"c":158.53,"h":159.84,"l":155.79,"n":23042,"o":157.02,"t":"2025-10-17T04:00:00Z","v":1183621,"vw":158.436202},{"c":160.85,"h":161.22,"l":158.38,"n":16857,"o":158.52,"t":"2025-10-20T04:00:00Z","v":892662,"vw":160.511027},{"c":161.03,"h":162.54,"l":160.165,"n":17777,"o":161.05,"t":"2025-10-21T04:00:00Z","v":782499,"vw":161.313738},{"c":163.13,"h":163.54,"l":160.11,"n":21575,"o":160.53,"t":"2025-10-22T04:00:00Z","v":1053081,"vw":162.687845},{"c":163.45,"h":163.555,"l":161.38,"n":20404,"o":163.09,"t":"2025-10-23T04:00:00Z","v":965903,"vw":162.8649},{"c":162.6,"h":164.3,"l":162.2,"n":15294,"o":164.3,"t":"2025-10-24T04:00:00Z","v":702517,"vw":162.696132},{"c":162.38,"h":163.22,"l":161.54,"n":17491,"o":163.22,"t":"2025-10-27T04:00:00Z","v":759117,"vw":162.407868},{"c":161.88,"h":163.66,"l":161.19,"n":16709,"o":161.345,"t":"2025-10-28T04:00:00Z","v":709162,"vw":162.02255},{"c":152.84,"h":160.51,"l":151.53,"n":33303,"o":160.51,"t":"2025-10-29T04:00:00Z","v":1578623,"vw":154.506788},{"c":154.49,"h":154.78,"l":152.545,"n":22886,"o":152.67,"t":"2025-10-30T04:00:00Z","v":1010027,"vw":154.144898},{"c":153.06,"h":155.16,"l":152.69,"n":20223,"o":154.49,"t":"2025-10-31T04:00:00Z","v":936408,"vw":153.472342},{"c":155.72,"h":156.195,"l":152.04,"n":29578,"o":153.63,"t":"2025-11-03T05:00:00Z","v":1579463,"vw":154.787542},{"c":146.6,"h":157.635,"l":145.221,"n":48447,"o":157.51,"t":"2025-11-04T05:00:00Z","v":2579743,"vw":147.625628},{"c":144.25,"h":149.71,"l":143.63,"n":30251,"o":147.91,"t":"2025-11-05T05:00:00Z","v":1697023,"vw":145.964829},{"c":138.97,"h":143.52,"l":138.29,"n":32902,"o":143.52,"t":"2025-11-06T05:00:00Z","v":1968674,"vw":139.798542},{"c":137.57,"h":140.82,"l":136.28,"n":27036,"o":140.82,"t":"2025-11-07T05:00:00Z","v":1403528,"vw":137.545592},{"c":135.59,"h":137.495,"l":134.5,"n":25373,"o":137.21,"t":"2025-11-10T05:00:00Z","v":1351308,"vw":135.505907},{"c":137.25,"h":137.59,"l":135.12,"n":16699,"o":135.83,"t":"2025-11-11T05:00:00Z","v":775844,"vw":136.934839},{"c":138.28,"h":138.55,"l":135.65,"n":21932,"o":137.16,"t":"2025-11-12T05:00:00Z","v":1280448,"vw":137.438109},{"c":140.54,"h":141.92,"l":136.245,"n":30123,"o":137.705,"t":"2025-11-13T05:00:00Z","v":1870572,"vw":140.57019},{"c":141.13,"h":142.04,"l":138.98,"n":22233,"o":141.54,"t":"2025-11-14T05:00:00Z","v":1085326,"vw":140.734708},{"c":137.14,"h":141.77,"l":136.78,"n":21439,"o":141.71,"t":"2025-11-17T05:00:00Z","v":1814068,"vw":138.02264},{"c":135.67,"h":138.25,"l":134.565,"n":24368,"o":138.25,"t":"2025-11-18T05:00:00Z","v":1472521,"vw":135.711809},{"c":134.31,"h":135.88,"l":132.58,"n":25065,"o":135.71,"t":"2025-11-19T05:00:00Z","v":1151460,"vw":133.980567},{"c":131.7,"h":134.69,"l":131.41,"n":25346,"o":134.55,"t":"2025-11-20T05:00:00Z","v":1219922,"vw":132.151431},{"c":135,"h":135.86,"l":131.11,"n":25767,"o":131.23,"t":"2025-11-21T05:00:00Z","v":1195598,"vw":134.917009},{"c":132.5,"h":135.665,"l":132,"n":18878,"o":135,"t":"2025-11-24T05:00:00Z","v":1004197,"vw":132.810261},{"c":133.72,"h":134.01,"l":131.82,"n":15222,"o":131.82,"t":"2025-11-25T05:00:00Z","v":633279,"vw":133.562256},{"c":133.94,"h":134.25,"l":132.511,"n":17839,"o":133.72,"t":"2025-11-26T05:00:00Z","v":1050165,"vw":133.613253},{"c":135.43,"h":135.69,"l":133.34,"n":8334,"o":134,"t":"2025-11-28T05:00:00Z","v":288721,"vw":135.253003},{"c":133.21,"h":134.68,"l":132.921,"n":14560,"o":133.53,"t":"2025-12-01T05:00:00Z","v":594192,"vw":133.718723},{"c":133.32,"h":134.47,"l":132.12,"n":14797,"o":133.7,"t":"2025-12-02T05:00:00Z","v":634582,"vw":133.039099},{"c":134.3,"h":134.71,"l":133.11,"n":13836,"o":133.32,"t":"2025-12-03T05:00:00Z","v":613538,"vw":134.104189},{"c":133.675,"h":134.85,"l":133.01,"n":15818,"o":134.27,"t":"2025-12-04T05:00:00Z","v":714801,"vw":133.741174},{"c":133.42,"h":135.93,"l":133.17,"n":14141,"o":133.88,"t":"2025-12-05T05:00:00Z","v":723505,"vw":133.841002},{"c":129.69,"h":133.44,"l":129.54,"n":22838,"o":133.44,"t":"2025-12-08T05:00:00Z","v":909859,"vw":130.394829},{"c":128.65,"h":130.63,"l":128.59,"n":15776,"o":129.86,"t":"2025-12-09T05:00:00Z","v":645634,"vw":129.086377},{"c":129.85,"h":130.27,"l":128.16,"n":18438,"o":128.22,"t":"2025-12-10T05:00:00Z","v":925252,"vw":129.359488},{"c":131.91,"h":132.89,"l":130.285,"n":18027,"o":130.7,"t":"2025-12-11T05:00:00Z","v":834994,"vw":131.993435},{"c":130.7,"h":133.06,"l":130.04,"n":22254,"o":133.06,"t":"2025-12-12T05:00:00Z","v":1050474,"vw":131.011472},{"c":131.8,"h":132.975,"l":130.74,"n":20660,"o":131.82,"t":"2025-12-15T05:00:00Z","v":1122357,"vw":131.974909},{"c":132.35,"h":133.5,"l":130.96,"n":15417,"o":130.98,"t":"2025-12-16T05:00:00Z","v":791947,"vw":132.368949},{"c":132.08,"h":134.13,"l":131.54,"n":18882,"o":131.7,"t":"2025-12-17T05:00:00Z","v":1219406,"vw":132.407957},{"c":131.47,"h":133.72,"l":130.7,"n":24998,"o":132.7,"t":"2025-12-18T05:00:00Z","v":1235269,"vw":131.535196},{"c":131.63,"h":132.45,"l":130.98,"n":21893,"o":131.47,"t":"2025-12-19T05:00:00Z","v":3279812,"vw":131.651508},{"c":133,"h":133.09,"l":131.06,"n":19070,"o":132.42,"t":"2025-12-22T05:00:00Z","v":769170,"vw":132.594855},{"c":133.05,"h":133.16,"l":131.79,"n":13955,"o":132.63,"t":"2025-12-23T05:00:00Z","v":674622,"vw":132.783401},{"c":133,"h":133.695,"l":132.28,"n":8221,"o":132.89,"t":"2025-12-24T05:00:00Z","v":377447,"vw":132.938241},{"c":133.21,"h":133.25,"l":132.34,"n":9850,"o":132.94,"t":"2025-12-26T05:00:00Z","v":429863,"vw":133.000475},{"c":133.22,"h":133.58,"l":132.37,"n":13252,"o":132.87,"t":"2025-12-29T05:00:00Z","v":552161,"vw":133.05494},{"c":132.82,"h":133.2,"l":132.22,"n":12928,"o":132.46,"t":"2025-12-30T05:00:00Z","v":648313,"vw":132.856389},{"c":131.89,"h":132.71,"l":131.7,"n":13131,"o":132.71,"t":"2025-12-31T05:00:00Z","v":958082,"vw":132.044544},{"c":126.36,"h":132.08,"l":126.21,"n":29337,"o":132.08,"t":"2026-01-02T05:00:00Z","v":1306748,"vw":127.448502},{"c":129.35,"h":130.22,"l":126.735,"n":20769,"o":127.11,"t":"2026-01-05T05:00:00Z","v":1107218,"vw":129.083338},{"c":130.45,"h":131.19,"l":127.08,"n":21786,"o":128.4,"t":"2026-01-06T05:00:00Z","v":1113679,"vw":129.73187},{"c":127.9,"h":131.9,"l":127.67,"n":14922,"o":130.45,"t":"2026-01-07T05:00:00Z","v":732453,"vw":128.582085},{"c":129.38,"h":129.83,"l":127.15,"n":14899,"o":127.28,"t":"2026-01-08T05:00:00Z","v":662901,"vw":129.14637},{"c":129.23,"h":129.885,"l":127.75,"n":15158,"o":128.48,"t":"2026-01-09T05:00:00Z","v":813673,"vw":129.1849},{"c":128.91,"h":129.89,"l":128.13,"n":18560,"o":128.13,"t":"2026-01-12T05:00:00Z","v":1022941,"vw":128.926614},{"c":126.53,"h":128.8,"l":125.8,"n":18923,"o":128.71,"t":"2026-01-13T05:00:00Z","v":859461,"vw":126.712642},{"c":127.27,"h":128.31,"l":125.8,"n":22438,"o":125.8,"t":"2026-01-14T05:00:00Z","v":1194025,"vw":126.921617},{"c":124.84,"h":127.815,"l":124.3205,"n":22166,"o":127.27,"t":"2026-01-15T05:00:00Z","v":1148443,"vw":125.351828},{"c":124.02,"h":125.76,"l":123.21,"n":22766,"o":125.4,"t":"2026-01-16T05:00:00Z","v":2044200,"vw":124.045664},{"c":121.03,"h":123.16,"l":120.34,"n":24315,"o":122.18,"t":"2026-01-20T05:00:00Z","v":1475786,"vw":121.871059},{"c":120.11,"h":121.125,"l":118.64,"n":19427,"o":120.75,"t":"2026-01-21T05:00:00Z","v":1039683,"vw":119.858685},{"c":121.85,"h":122.49,"l":119.74,"n":18356,"o":120,"t":"2026-01-22T05:00:00Z","v":949065,"vw":121.708697},{"c":123.4,"h":123.89,"l":121.255,"n":18093,"o":121.315,"t":"2026-01-23T05:00:00Z","v":827266,"vw":123.023511},{"c":123.28,"h":124.18,"l":122.59,"n":15159,"o":123.19,"t":"2026-01-26T05:00:00Z","v":737633,"vw":123.224236},{"c":118.9,"h":122.955,"l":118.208,"n":21993,"o":122.59,"t":"2026-01-27T05:00:00Z","v":1166615,"vw":119.430131},{"c":117.28,"h":119.275,"l":116.865,"n":23534,"o":119.05,"t":"2026-01-28T05:00:00Z","v":1270024,"vw":117.827253},{"c":112.76,"h":117.59,"l":111.84,"n":32680,"o":116.955,"t":"2026-01-29T05:00:00Z","v":1862549,"vw":113.490429},{"c":110.63,"h":112.36,"l":110,"n":34892,"o":111.02,"t":"2026-01-30T05:00:00Z","v":2186378,"vw":110.728555},{"c":109.03,"h":111.83,"l":108.55,"n":28005,"o":110.63,"t":"2026-02-02T05:00:00Z","v":1536564,"vw":109.57188},{"c":91.95,"h":97.97,"l":86.4201,"n":123973,"o":96.895,"t":"2026-02-03T05:00:00Z","v":8211586,"vw":91.274704},{"c":93.56,"h":94.68,"l":87.815,"n":84670,"o":91.09,"t":"2026-02-04T05:00:00Z","v":4741066,"vw":92.959655},{"c":88.31,"h":100.96,"l":85.02,"n":116609,"o":97,"t":"2026-02-05T05:00:00Z","v":8584446,"vw":88.998382},{"c":88.07,"h":90.07,"l":85.14,"n":72048,"o":89.34,"t":"2026-02-06T05:00:00Z","v":4494406,"vw":87.773078},{"c":89.31,"h":89.775,"l":86.45,"n":43685,"o":88.3,"t":"2026-02-09T05:00:00Z","v":2959634,"vw":88.190291},{"c":90.86,"h":94.15,"l":86.26,"n":74458,"o":88.25,"t":"2026-02-10T05:00:00Z","v":5928165,"vw":91.828915},{"c":89.2,"h":90.51,"l":86.33,"n":50727,"o":90.33,"t":"2026-02-11T05:00:00Z","v":3368773,"vw":88.347951},{"c":85.89,"h":89.6964,"l":84.27,"n":60268,"o":89.2,"t":"2026-02-12T05:00:00Z","v":4447081,"vw":85.935072},{"c":86.89,"h":88.82,"l":85.67,"n":41495,"o":86.085,"t":"2026-02-13T05:00:00Z","v":3294937,"vw":87.326818},{"c":83.2,"h":85.88,"l":81.91,"n":39582,"o":85.15,"t":"2026-02-17T05:00:00Z","v":2511753,"vw":83.211835},{"c":85.69,"h":86.53,"l":82.41,"n":30826,"o":83.84,"t":"2026-02-18T05:00:00Z","v":1857870,"vw":85.202161},{"c":85.16,"h":86.3,"l":84.09,"n":27732,"o":85.82,"t":"2026-02-19T05:00:00Z","v":1774725,"vw":84.840067},{"c":83.2,"h":86.3,"l":82.98,"n":30722,"o":84.59,"t":"2026-02-20T05:00:00Z","v":2326874,"vw":83.793585},{"c":80.86,"h":82.54,"l":79.71,"n":48978,"o":82.28,"t":"2026-02-23T05:00:00Z","v":3609315,"vw":80.714991},{"c":90.09,"h":92.3,"l":80.59,"n":107579,"o":80.99,"t":"2026-02-24T05:00:00Z","v":9291083,"vw":89.350604},{"c":99.38,"h":100.95,"l":91.96,"n":124667,"o":92.165,"t":"2026-02-25T05:00:00Z","v":10478842,"vw":98.233859},{"c":99.9,"h":102.23,"l":97.97,"n":62253,"o":101.01,"t":"2026-02-26T05:00:00Z","v":4320152,"vw":99.703615},{"c":96.41,"h":100.73,"l":95.17,"n":47544,"o":99.5,"t":"2026-02-27T05:00:00Z","v":3150222,"vw":96.561827},{"c":99.49,"h":100.14,"l":93.45,"n":44375,"o":94.99,"t":"2026-03-02T05:00:00Z","v":3103891,"vw":98.644918},{"c":105.46,"h":105.7,"l":97.77,"n":55385,"o":97.77,"t":"2026-03-03T05:00:00Z","v":3690126,"vw":103.578556},{"c":104.82,"h":106.2,"l":102.6401,"n":37689,"o":104.615,"t":"2026-03-04T05:00:00Z","v":2643244,"vw":105.034086},{"c":109.44,"h":109.94,"l":104.59,"n":55073,"o":104.6,"t":"2026-03-05T05:00:00Z","v":3730012,"vw":108.452751},{"c":111.46,"h":111.75,"l":106.95,"n":42665,"o":108.5,"t":"2026-03-06T05:00:00Z","v":3346268,"vw":110.233464},{"c":111.52,"h":113.35,"l":109.52,"n":46686,"o":111.72,"t":"2026-03-09T04:00:00Z","v":3083889,"vw":111.926286},{"c":103.7,"h":111.52,"l":102.82,"n":53204,"o":110.62,"t":"2026-03-10T04:00:00Z","v":3492701,"vw":104.598288},{"c":103.11,"h":106.45,"l":101.47,"n":35060,"o":104.59,"t":"2026-03-11T04:00:00Z","v":2400333,"vw":103.094239},{"c":99.28,"h":106.17,"l":99.09,"n":35864,"o":103.27,"t":"2026-03-12T04:00:00Z","v":2135801,"vw":100.862331},{"c":96.34,"h":99.72,"l":95.91,"n":40496,"o":99.2,"t":"2026-03-13T04:00:00Z","v":2719844,"vw":96.798538},{"c":96.13,"h":96.4,"l":93.95,"n":39019,"o":96.39,"t":"2026-03-16T04:00:00Z","v":2526515,"vw":95.497015},{"c":95.52,"h":98.73,"l":95.15,"n":25178,"o":96.57,"t":"2026-03-17T04:00:00Z","v":1568892,"vw":96.202357},{"c":93.9,"h":95.06,"l":93.2,"n":31607,"o":94.29,"t":"2026-03-18T04:00:00Z","v":1881557,"vw":94.041376},{"c":93.26,"h":96.02,"l":90.9603,"n":34194,"o":94.23,"t":"2026-03-19T04:00:00Z","v":2194357,"vw":93.200461},{"c":93.44,"h":94.45,"l":91.12,"n":34994,"o":92.87,"t":"2026-03-20T04:00:00Z","v":3282523,"vw":92.88407},{"c":91.05,"h":93.29,"l":89.34,"n":37271,"o":93,"t":"2026-03-23T04:00:00Z","v":2580899,"vw":90.823623},{"c":87.4,"h":91.39,"l":87.21,"n":31657,"o":91.17,"t":"2026-03-24T04:00:00Z","v":2140350,"vw":88.221038},{"c":87.4,"h":88.8536,"l":85.23,"n":32327,"o":88.14,"t":"2026-03-25T04:00:00Z","v":1870152,"vw":87.231749},{"c":90.38,"h":90.77,"l":87.3,"n":29677,"o":88.11,"t":"2026-03-26T04:00:00Z","v":1802244,"vw":90.087296},{"c":89.43,"h":90.42,"l":88.31,"n":27193,"o":89.27,"t":"2026-03-27T04:00:00Z","v":1621532,"vw":89.397585},{"c":91.09,"h":92.16,"l":89.7,"n":32183,"o":89.7,"t":"2026-03-30T04:00:00Z","v":1811918,"vw":91.049501},{"c":89.98,"h":91.99,"l":88.74,"n":35303,"o":91.795,"t":"2026-03-31T04:00:00Z","v":2251899,"vw":89.851334},{"c":88.05,"h":90.69,"l":87.68,"n":50139,"o":89.55,"t":"2026-04-01T04:00:00Z","v":3027281,"vw":88.699248},{"c":90.19,"h":90.24,"l":86.48,"n":26759,"o":87.94,"t":"2026-04-02T04:00:00Z","v":1595733,"vw":89.382521},{"c":90.62,"h":91.16,"l":89.3,"n":16457,"o":89.92,"t":"2026-04-06T04:00:00Z","v":794488,"vw":90.570045},{"c":88.45,"h":90.84,"l":88.07,"n":19073,"o":90.58,"t":"2026-04-07T04:00:00Z","v":1010218,"vw":88.92795},{"c":86.11,"h":90.22,"l":85.745,"n":40704,"o":89.08,"t":"2026-04-08T04:00:00Z","v":2367996,"vw":86.760464},{"c":84.87,"h":85.98,"l":82,"n":35458,"o":85.84,"t":"2026-04-09T04:00:00Z","v":2276061,"vw":84.192083},{"c":83.27,"h":85.325,"l":82.22,"n":33742,"o":85.12,"t":"2026-04-10T04:00:00Z","v":1603443,"vw":83.310493},{"c":87.43,"h":87.605,"l":83.5,"n":31266,"o":83.53,"t":"2026-04-13T04:00:00Z","v":1892554,"vw":86.469725},{"c":87.98,"h":88.56,"l":86.585,"n":29919,"o":87.43,"t":"2026-04-14T04:00:00Z","v":2605193,"vw":88.003518},{"c":92.43,"h":93.57,"l":88.09,"n":33972,"o":88.16,"t":"2026-04-15T04:00:00Z","v":2245285,"vw":92.087499},{"c":93.07,"h":95.79,"l":92.96,"n":33194,"o":93.37,"t":"2026-04-16T04:00:00Z","v":2048233,"vw":94.350565},{"c":93.01,"h":94.99,"l":91.8,"n":34850,"o":94.99,"t":"2026-04-17T04:00:00Z","v":2223602,"vw":93.183062},{"c":94.91,"h":95.05,"l":92.96,"n":20719,"o":93,"t":"2026-04-20T04:00:00Z","v":1045645,"vw":94.410383},{"c":96.72,"h":98.22,"l":93.75,"n":31811,"o":94.25,"t":"2026-04-21T04:00:00Z","v":1929422,"vw":96.558431},{"c":92.86,"h":97.48,"l":91.59,"n":26900,"o":96.61,"t":"2026-04-22T04:00:00Z","v":1449389,"vw":93.536193},{"c":90.18,"h":92.5,"l":88.44,"n":31058,"o":92.5,"t":"2026-04-23T04:00:00Z","v":2106999,"vw":89.919684},{"c":89.75,"h":90.605,"l":88.15,"n":22440,"o":90.02,"t":"2026-04-24T04:00:00Z","v":2899265,"vw":89.413499},{"c":89.04,"h":90.885,"l":88.97,"n":16334,"o":89.31,"t":"2026-04-27T04:00:00Z","v":890432,"vw":89.532906},{"c":89.89,"h":90.92,"l":87.72,"n":23041,"o":90.52,"t":"2026-04-28T04:00:00Z","v":1201633,"vw":89.238687},{"c":93.29,"h":93.36,"l":89.59,"n":23286,"o":89.89,"t":"2026-04-29T04:00:00Z","v":1050094,"vw":92.284875},{"c":95.69,"h":96.06,"l":91.8,"n":31865,"o":91.8,"t":"2026-04-30T04:00:00Z","v":1883829,"vw":95.08796},{"c":94.41,"h":98.3319,"l":94.3,"n":28069,"o":96.02,"t":"2026-05-01T04:00:00Z","v":1641095,"vw":95.693581},{"c":95.75,"h":97.98,"l":93.22,"n":24763,"o":94.43,"t":"2026-05-04T04:00:00Z","v":1518916,"vw":95.848647},{"c":95.46,"h":102.65,"l":90.75,"n":47918,"o":99,"t":"2026-05-05T04:00:00Z","v":3592969,"vw":95.869144},{"c":91.75,"h":94.96,"l":89.86,"n":40558,"o":94.01,"t":"2026-05-06T04:00:00Z","v":4132383,"vw":91.693259},{"c":93.37,"h":96.16,"l":91.07,"n":34449,"o":92.27,"t":"2026-05-07T04:00:00Z","v":2098199,"vw":94.285275},{"c":92.94,"h":93.17,"l":90.36,"n":29464,"o":92.4,"t":"2026-05-08T04:00:00Z","v":1630868,"vw":92.449938},{"c":89.22,"h":92.88,"l":88.1,"n":30148,"o":91.68,"t":"2026-05-11T04:00:00Z","v":1821474,"vw":89.875652},{"c":87.265,"h":90.96,"l":84.31,"n":59432,"o":90.68,"t":"2026-05-12T04:00:00Z","v":4209500,"vw":87.462042},{"c":82.03,"h":87.08,"l":81.47,"n":43078,"o":87.08,"t":"2026-05-13T04:00:00Z","v":3254673,"vw":82.469359},{"c":79.04,"h":82.86,"l":78.6,"n":37192,"o":81.61,"t":"2026-05-14T04:00:00Z","v":2375057,"vw":79.529445},{"c":82.73,"h":82.92,"l":79.32,"n":27579,"o":79.32,"t":"2026-05-15T04:00:00Z","v":2581082,"vw":81.713234},{"c":90,"h":90.13,"l":83.49,"n":33465,"o":83.78,"t":"2026-05-18T04:00:00Z","v":2057473,"vw":88.897521},{"c":87.35,"h":92.27,"l":86.95,"n":31703,"o":91.12,"t":"2026-05-19T04:00:00Z","v":4390252,"vw":88.763138},{"c":85.36,"h":86.44,"l":83.81,"n":26607,"o":85.73,"t":"2026-05-20T04:00:00Z","v":1429859,"vw":85.259242},{"c":85.56,"h":86.26,"l":82.85,"n":22208,"o":84.59,"t":"2026-05-21T04:00:00Z","v":1335132,"vw":85.002228},{"c":85.86,"h":87.9999,"l":84.955,"n":16311,"o":84.98,"t":"2026-05-22T04:00:00Z","v":877316,"vw":85.889293},{"c":83.72,"h":85.83,"l":83.46,"n":22505,"o":85.5,"t":"2026-05-26T04:00:00Z","v":1469647,"vw":84.210467},{"c":82.17,"h":85.18,"l":82.09,"n":25397,"o":82.5,"t":"2026-05-27T04:00:00Z","v":1502150,"vw":82.994265},{"c":84.49,"h":85.665,"l":81.885,"n":23324,"o":82.27,"t":"2026-05-28T04:00:00Z","v":1571125,"vw":84.410189},{"c":86.51,"h":87.17,"l":82.9,"n":22794,"o":84.16,"t":"2026-05-29T04:00:00Z","v":1635469,"vw":86.316881},{"c":93.96,"h":94.1,"l":85.71,"n":31645,"o":86,"t":"2026-06-01T04:00:00Z","v":2010676,"vw":92.180551},{"c":86.33,"h":93.2,"l":86.21,"n":29291,"o":93.2,"t":"2026-06-02T04:00:00Z","v":1796872,"vw":87.409675},{"c":83.43,"h":85.77,"l":83.09,"n":21252,"o":85.41,"t":"2026-06-03T04:00:00Z","v":1137504,"vw":83.614563},{"c":85.74,"h":87.59,"l":84.47,"n":23619,"o":86.48,"t":"2026-06-04T04:00:00Z","v":1284374,"vw":85.719366},{"c":86.04,"h":87.59,"l":85.0752,"n":35601,"o":86.62,"t":"2026-06-05T04:00:00Z","v":2049794,"vw":86.220593},{"c":83.18,"h":85.32,"l":83.13,"n":25991,"o":84.81,"t":"2026-06-08T04:00:00Z","v":1249056,"vw":83.762114},{"c":82.32,"h":84.72,"l":81.63,"n":33354,"o":83.035,"t":"2026-06-09T04:00:00Z","v":1668834,"vw":82.459959},{"c":81.96,"h":83.37,"l":79.65,"n":26658,"o":81.7,"t":"2026-06-10T04:00:00Z","v":1493643,"vw":82.118216},{"c":80.25,"h":81.77,"l":79.45,"n":31354,"o":80.88,"t":"2026-06-11T04:00:00Z","v":1848485,"vw":80.515826},{"c":81.41,"h":82.61,"l":78.15,"n":30947,"o":79.71,"t":"2026-06-12T04:00:00Z","v":2128694,"vw":80.86137},{"c":80.47,"h":83.53,"l":80.43,"n":25362,"o":81.11,"t":"2026-06-15T04:00:00Z","v":1642773,"vw":81.367841},{"c":81.15,"h":81.875,"l":79.62,"n":25984,"o":80.37,"t":"2026-06-16T04:00:00Z","v":1682068,"vw":80.876667},{"c":79.25,"h":82.545,"l":79.03,"n":28517,"o":80.05,"t":"2026-06-17T04:00:00Z","v":1943509,"vw":80.480869},{"c":78.58,"h":79.4,"l":77.0795,"n":37504,"o":79.22,"t":"2026-06-18T04:00:00Z","v":7748673,"vw":78.541973},{"c":76.55,"h":79.3,"l":76.28,"n":31871,"o":78.12,"t":"2026-06-22T04:00:00Z","v":2123989,"vw":76.918343},{"c":80.71,"h":80.91,"l":78.265,"n":35601,"o":78.925,"t":"2026-06-23T04:00:00Z","v":2034435,"vw":79.860109},{"c":80.98,"h":82.3,"l":79.46,"n":23241,"o":80.12,"t":"2026-06-24T04:00:00Z","v":1367489,"vw":81.286752},{"c":81.01,"h":82.93,"l":79.54,"n":30690,"o":79.72,"t":"2026-06-25T04:00:00Z","v":1877531,"vw":80.861279},{"c":83.87,"h":84.48,"l":81.3,"n":28996,"o":81.3,"t":"2026-06-26T04:00:00Z","v":1953450,"vw":83.644232},{"c":82.66,"h":85.33,"l":80.24,"n":28266,"o":85,"t":"2026-06-29T04:00:00Z","v":1627536,"vw":82.354996},{"c":81.67,"h":82,"l":80.08,"n":24865,"o":81.59,"t":"2026-06-30T04:00:00Z","v":1403293,"vw":81.251311},{"c":84.91,"h":86.97,"l":82.39,"n":23845,"o":82.39,"t":"2026-07-01T04:00:00Z","v":1176793,"vw":85.171601},{"c":89.21,"h":89.5,"l":84.365,"n":29802,"o":84.95,"t":"2026-07-02T04:00:00Z","v":1905315,"vw":87.737878},{"c":87.86,"h":89.475,"l":86.77,"n":31109,"o":88.64,"t":"2026-07-06T04:00:00Z","v":1729919,"vw":87.9412},{"c":90.76,"h":93.26,"l":90.29,"n":34740,"o":90.29,"t":"2026-07-07T04:00:00Z","v":2045907,"vw":91.688373},{"c":88.89,"h":90.81,"l":88.43,"n":22845,"o":90.76,"t":"2026-07-08T04:00:00Z","v":1326002,"vw":89.119136},{"c":88.81,"h":88.84,"l":86.6,"n":21879,"o":87.41,"t":"2026-07-09T04:00:00Z","v":1342210,"vw":88.409499},{"c":89.65,"h":91.925,"l":88.95,"n":25759,"o":88.95,"t":"2026-07-10T04:00:00Z","v":1529811,"vw":90.236384},{"c":94.29,"h":94.35,"l":90.15,"n":31540,"o":90.15,"t":"2026-07-13T04:00:00Z","v":2768325,"vw":93.560799},{"c":91.74,"h":93.67,"l":89.33,"n":31392,"o":90.53,"t":"2026-07-14T04:00:00Z","v":2026475,"vw":92.154823},{"c":95.51,"h":98.71,"l":92.14,"n":46181,"o":92.14,"t":"2026-07-15T04:00:00Z","v":3581738,"vw":96.048558},{"c":98.82,"h":101.1,"l":96.835,"n":40979,"o":97.15,"t":"2026-07-16T04:00:00Z","v":2605417,"vw":99.015265},{"c":96.2,"h":100.85,"l":95.74,"n":40661,"o":99.4,"t":"2026-07-17T04:00:00Z","v":2649572,"vw":97.35001},{"c":95.43,"h":96.645,"l":93.35,"n":27734,"o":95.25,"t":"2026-07-20T04:00:00Z","v":1977096,"vw":95.385823},{"c":90.7,"h":93.77,"l":90.58,"n":29299,"o":92.92,"t":"2026-07-21T04:00:00Z","v":1699184,"vw":91.641564},{"c":87.33,"h":92.12,"l":86.95,"n":24227,"o":91.9,"t":"2026-07-22T04:00:00Z","v":1575355,"vw":88.226131},{"c":85.69,"h":87.82,"l":84.63,"n":28129,"o":87.28,"t":"2026-07-23T04:00:00Z","v":1531928,"vw":85.589175},{"c":90.15,"h":90.77,"l":86.07,"n":30039,"o":86.26,"t":"2026-07-24T04:00:00Z","v":1561218,"vw":89.304939},{"c":97.76,"h":98.09,"l":90.9,"n":44431,"o":91.36,"t":"2026-07-27T04:00:00Z","v":2604572,"vw":96.856596},{"c":103.29,"h":105.74,"l":99.6,"n":54240,"o":99.8,"t":"2026-07-28T04:00:00Z","v":3871681,"vw":103.702078},{"c":106.34,"h":108.29,"l":101.93,"n":52278,"o":103.75,"t":"2026-07-29T04:00:00Z","v":3645199,"vw":106.593005},{"c":98.83,"h":102.98,"l":98.37,"n":48687,"o":102.48,"t":"2026-07-30T04:00:00Z","v":2680050,"vw":99.376166},{"c":98.13,"h":98.87,"l":95.77,"n":29329,"o":97.5,"t":"2026-07-31T04:00:00Z","v":1811704,"vw":97.780528},{"c":101.61,"h":103.09,"l":100.141,"n":29285,"o":100.26,"t":"2026-08-03T04:00:00Z","v":1529642,"vw":101.654884},{"c":109.15,"h":109.39,"l":99.52,"n":74963,"o":99.92,"t":"2026-08-04T04:00:00Z","v":6032191,"vw":106.980975},{"c":98.61,"h":113.455,"l":97.83,"n":64015,"o":109.98,"t":"2026-08-05T04:00:00Z","v":4373125,"vw":101.587471},{"c":100.15,"h":102.2825,"l":96.33,"n":37991,"o":100.58,"t":"2026-08-06T04:00:00Z","v":2329361,"vw":99.036954},{"c":101.83,"h":104.36,"l":98.31,"n":21896,"o":99.8,"t":"2026-08-07T04:00:00Z","v":1349798,"vw":102.27346},{"c":104.36,"h":104.48,"l":100.75,"n":25654,"o":100.75,"t":"2026-08-10T04:00:00Z","v":1402071,"vw":103.918442},{"c":104.84,"h":105.89,"l":102.15,"n":18504,"o":103.82,"t":"2026-08-11T04:00:00Z","v":1075587,"vw":104.896806},{"c":102.61,"h":103.95,"l":100.55,"n":26227,"o":103.12,"t":"2026-08-12T04:00:00Z","v":1289944,"vw":102.02678},{"c":106.07,"h":106.45,"l":101.745,"n":19312,"o":103.65,"t":"2026-08-13T04:00:00Z","v":980786,"vw":104.908092},{"c":103.61,"h":106.67,"l":102.23,"n":18590,"o":106.23,"t":"2026-08-14T04:00:00Z","v":1341991,"vw":103.546393},{"c":99.06,"h":102.6375,"l":98.785,"n":21596,"o":102.22,"t":"2026-08-17T04:00:00Z","v":1148418,"vw":99.708263},{"c":100.89,"h":102.75,"l":100.23,"n":27848,"o":100.25,"t":"2026-08-18T04:00:00Z","v":6223632,"vw":101.482592},{"c":104.95,"h":107.06,"l":99.93,"n":24902,"o":99.93,"t":"2026-08-19T04:00:00Z","v":1375108,"vw":105.496515},{"c":105.88,"h":107.14,"l":103.945,"n":27294,"o":104.66,"t":"2026-08-20T04:00:00Z","v":1669638,"vw":105.938667},{"c":105.53,"h":106.99,"l":105.01,"n":23832,"o":106.21,"t":"2026-08-21T04:00:00Z","v":1487375,"vw":105.993457},{"c":108.62,"h":109.4561,"l":105.72,"n":24061,"o":106.21,"t":"2026-08-24T04:00:00Z","v":1467667,"vw":108.321366},{"c":104.38,"h":107.39,"l":104.24,"n":22450,"o":105.76,"t":"2026-08-25T04:00:00Z","v":1260640,"vw":105.214585},{"c":102.45,"h":105.325,"l":102.08,"n":20497,"o":103.145,"t":"2026-08-26T04:00:00Z","v":1137949,"vw":102.893925},{"c":104.78,"h":107.765,"l":102.61,"n":26636,"o":102.61,"t":"2026-08-27T04:00:00Z","v":1647618,"vw":105.507909},{"c":106.225,"h":107.06,"l":105.175,"n":20406,"o":105.85,"t":"2026-08-28T04:00:00Z","v":1221175,"vw":106.1268},{"c":107.32,"h":107.39,"l":104.12,"n":17745,"o":104.64,"t":"2026-08-31T04:00:00Z","v":990491,"vw":106.575728},{"c":106.35,"h":108.46,"l":105.615,"n":25463,"o":107.18,"t":"2026-09-01T04:00:00Z","v":1715747,"vw":106.517499},{"c":105.87,"h":106.84,"l":104.03,"n":26508,"o":105.5,"t":"2026-09-02T04:00:00Z","v":1735969,"vw":105.482982},{"c":111.76,"h":112.77,"l":107.7,"n":31177,"o":107.7,"t":"2026-09-03T04:00:00Z","v":1817347,"vw":111.069772},{"c":105.68,"h":109.705,"l":105.255,"n":23279,"o":109.53,"t":"2026-09-04T04:00:00Z","v":1280175,"vw":106.068958},{"c":98.81,"h":105.19,"l":98.5848,"n":34178,"o":104.74,"t":"2026-09-08T04:00:00Z","v":2008599,"vw":99.798759},{"c":96.98,"h":99.43,"l":96.31,"n":25325,"o":98.51,"t":"2026-09-09T04:00:00Z","v":1318739,"vw":97.081757},{"c":95.71,"h":99,"l":95.655,"n":26126,"o":96.98,"t":"2026-09-10T04:00:00Z","v":1357565,"vw":96.882793},{"c":97.35,"h":97.78,"l":95.72,"n":18633,"o":96.2,"t":"2026-09-11T04:00:00Z","v":1119749,"vw":97.07325},{"c":105.815,"h":106.13,"l":100.48,"n":34544,"o":101.09,"t":"2026-09-14T04:00:00Z","v":2069603,"vw":104.775708},{"c":102.61,"h":104.68,"l":102.19,"n":24717,"o":104.05,"t":"2026-09-15T04:00:00Z","v":1448044,"vw":103.063001},{"c":101.31,"h":102.82,"l":100.75,"n":17688,"o":100.97,"t":"2026-09-16T04:00:00Z","v":972979,"vw":101.548787},{"c":99.48,"h":101.045,"l":98.91,"n":19994,"o":100.52,"t":"2026-09-17T04:00:00Z","v":1233923,"vw":99.702882},{"c":94.39,"h":100.1,"l":93.81,"n":38923,"o":99.79,"t":"2026-09-18T04:00:00Z","v":4006852,"vw":95.460038},{"c":95.43,"h":96.065,"l":93.65,"n":24865,"o":94.95,"t":"2026-09-21T04:00:00Z","v":1457262,"vw":95.298713},{"c":95.66,"h":96.52,"l":93.71,"n":18560,"o":96.47,"t":"2026-09-22T04:00:00Z","v":1027980,"vw":95.245969},{"c":98.45,"h":98.89,"l":94.715,"n":31730,"o":95.1,"t":"2026-09-23T04:00:00Z","v":2058931,"vw":98.101277},{"c":100.32,"h":100.76,"l":98.36,"n":23910,"o":98.44,"t":"2026-09-24T04:00:00Z","v":1164623,"vw":99.820436},{"c":98.99,"h":100.475,"l":98.11,"n":21877,"o":100.16,"t":"2026-09-25T04:00:00Z","v":1212458,"vw":98.995363},{"c":97.33,"h":98.82,"l":96.37,"n":23839,"o":98.01,"t":"2026-09-28T04:00:00Z","v":1138032,"vw":97.376334},{"c":96.24,"h":97.05,"l":92.57,"n":24063,"o":95.76,"t":"2026-09-29T04:00:00Z","v":1463389,"vw":95.290853},{"c":97.33,"h":98.15,"l":95.34,"n":16974,"o":96,"t":"2026-09-30T04:00:00Z","v":952109,"vw":97.214535},{"c":99.36,"h":101.705,"l":98.28,"n":25107,"o":99.9,"t":"2026-10-01T04:00:00Z","v":1405382,"vw":99.713034},{"c":97.62,"h":100.62,"l":96.54,"n":28249,"o":99.98,"t":"2026-10-02T04:00:00Z","v":1735882,"vw":98.856195},{"c":97.08,"h":97.9,"l":95.1425,"n":20733,"o":96.76,"t":"2026-10-05T04:00:00Z","v":1044390,"vw":96.472825},{"c":98.09,"h":99,"l":95.91,"n":18499,"o":97.08,"t":"2026-10-06T04:00:00Z","v":1042599,"vw":97.59575},{"c":99.28,"h":100.3,"l":97.73,"n":20439,"o":98.46,"t":"2026-10-07T04:00:00Z","v":1029486,"vw":99.249287},{"c":101.55,"h":101.69,"l":96.89,"n":30498,"o":99.37,"t":"2026-10-08T04:00:00Z","v":1684163,"vw":100.128699},{"c":103.21,"h":103.58,"l":100.45,"n":20331,"o":101.4,"t":"2026-10-09T04:00:00Z","v":996654,"vw":102.73864},{"c":104.25,"h":105.29,"l":103.27,"n":17835,"o":104,"t":"2026-10-12T04:00:00Z","v":958793,"vw":104.160753},{"c":105.14,"h":106.55,"l":104.425,"n":16378,"o":105.1,"t":"2026-10-13T04:00:00Z","v":740623,"vw":105.233453},{"c":105.4,"h":105.73,"l":103.08,"n":30393,"o":105,"t":"2026-10-14T04:00:00Z","v":1279239,"vw":104.776454},{"c":107.89,"h":110.02,"l":106.235,"n":36328,"o":107.98,"t":"2026-10-15T04:00:00Z","v":2328667,"vw":107.893447},{"c":109.01,"h":111.11,"l":107.32,"n":38731,"o":109.44,"t":"2026-10-16T04:00:00Z","v":3078963,"vw":108.840138},{"c":108.23,"h":109.415,"l":107.22,"n":25368,"o":108.8,"t":"2026-10-19T04:00:00Z","v":1775156,"vw":108.399917},{"c":112.82,"h":113.13,"l":109.37,"n":32984,"o":109.56,"t":"2026-10-20T04:00:00Z","v":2139647,"vw":112.188025},{"c":115.26,"h":116.17,"l":111.55,"n":33065,"o":112.37,"t":"2026-10-21T04:00:00Z","v":1669306,"vw":115.143948},{"c":123.26,"h":123.76,"l":117.01,"n":46619,"o":117.53,"t":"2026-10-22T04:00:00Z","v":2697172,"vw":122.400794}],"volatilityBars":[{"c":94.04,"h":94.04,"l":94.02,"n":7,"o":94.02,"t":"2026-09-21T11:00:00Z","v":213,"vw":94.03},{"c":94.25,"h":94.25,"l":94.25,"n":3,"o":94.25,"t":"2026-09-21T12:30:00Z","v":133,"vw":94.25},{"c":94.4997,"h":94.4997,"l":94.38,"n":8,"o":94.38,"t":"2026-09-21T12:45:00Z","v":500,"vw":94.43985},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-09-21T13:00:00Z","v":200,"vw":94.3},{"c":93.7,"h":95.04,"l":93.56,"n":126,"o":94.81,"t":"2026-09-21T13:15:00Z","v":8461,"vw":94.591439},{"c":94.01,"h":95.95,"l":93.72,"n":1332,"o":94.95,"t":"2026-09-21T13:30:00Z","v":80528,"vw":94.597554},{"c":94.3,"h":94.37,"l":93.65,"n":1056,"o":94.04,"t":"2026-09-21T13:45:00Z","v":59929,"vw":94.082455},{"c":95.06,"h":95.12,"l":94.38,"n":879,"o":94.38,"t":"2026-09-21T14:00:00Z","v":31215,"vw":94.768545},{"c":94.555,"h":95.11,"l":94.52,"n":673,"o":95.08,"t":"2026-09-21T14:15:00Z","v":19752,"vw":94.890504},{"c":94.7,"h":94.74,"l":94.32,"n":730,"o":94.51,"t":"2026-09-21T14:30:00Z","v":25204,"vw":94.508387},{"c":94.98,"h":95.14,"l":94.67,"n":759,"o":94.73,"t":"2026-09-21T14:45:00Z","v":27807,"vw":94.997019},{"c":94.85,"h":95.03,"l":94.71,"n":801,"o":94.89,"t":"2026-09-21T15:00:00Z","v":44838,"vw":94.80968},{"c":94.895,"h":95.14,"l":94.75,"n":648,"o":94.85,"t":"2026-09-21T15:15:00Z","v":19989,"vw":94.927941},{"c":95.14,"h":95.19,"l":94.95,"n":695,"o":94.95,"t":"2026-09-21T15:30:00Z","v":17216,"vw":95.058053},{"c":95.04,"h":95.22,"l":95.03,"n":580,"o":95.16,"t":"2026-09-21T15:45:00Z","v":35011,"vw":95.136309},{"c":95.315,"h":95.4,"l":94.96,"n":627,"o":95.03,"t":"2026-09-21T16:00:00Z","v":20237,"vw":95.129049},{"c":95.48,"h":95.555,"l":95.29,"n":606,"o":95.32,"t":"2026-09-21T16:15:00Z","v":22546,"vw":95.432212},{"c":95.94,"h":96.03,"l":95.47,"n":999,"o":95.52,"t":"2026-09-21T16:30:00Z","v":93438,"vw":95.757376},{"c":95.83,"h":96.065,"l":95.71,"n":539,"o":95.91,"t":"2026-09-21T16:45:00Z","v":17825,"vw":95.892566},{"c":95.92,"h":95.96,"l":95.805,"n":453,"o":95.83,"t":"2026-09-21T17:00:00Z","v":18354,"vw":95.849412},{"c":95.875,"h":96.02,"l":95.83,"n":421,"o":95.91,"t":"2026-09-21T17:15:00Z","v":13790,"vw":95.905745},{"c":95.5,"h":95.89,"l":95.35,"n":698,"o":95.8586,"t":"2026-09-21T17:30:00Z","v":22626,"vw":95.533327},{"c":95.8,"h":95.815,"l":95.51,"n":529,"o":95.555,"t":"2026-09-21T17:45:00Z","v":25783,"vw":95.645831},{"c":95.745,"h":96.06,"l":95.71,"n":667,"o":95.845,"t":"2026-09-21T18:00:00Z","v":23905,"vw":95.869631},{"c":95.875,"h":95.915,"l":95.66,"n":607,"o":95.7,"t":"2026-09-21T18:15:00Z","v":21817,"vw":95.780372},{"c":95.785,"h":95.96,"l":95.745,"n":597,"o":95.8411,"t":"2026-09-21T18:30:00Z","v":16618,"vw":95.847786},{"c":95.775,"h":95.93,"l":95.775,"n":775,"o":95.79,"t":"2026-09-21T18:45:00Z","v":21527,"vw":95.85039},{"c":95.725,"h":95.915,"l":95.63,"n":1059,"o":95.775,"t":"2026-09-21T19:00:00Z","v":64894,"vw":95.828662},{"c":95.635,"h":95.875,"l":95.62,"n":849,"o":95.7,"t":"2026-09-21T19:15:00Z","v":31918,"vw":95.740671},{"c":95.24,"h":95.755,"l":95.18,"n":1590,"o":95.62,"t":"2026-09-21T19:30:00Z","v":69577,"vw":95.471732},{"c":95.48,"h":95.54,"l":94.98,"n":5063,"o":95.235,"t":"2026-09-21T19:45:00Z","v":284494,"vw":95.27928},{"c":95.43,"h":95.43,"l":95.43,"n":41,"o":95.43,"t":"2026-09-21T20:00:00Z","v":296408,"vw":95.43},{"c":95.43,"h":95.43,"l":95.43,"n":1,"o":95.43,"t":"2026-09-21T20:30:00Z","v":9688,"vw":95.43},{"c":94.93,"h":96.71,"l":94.93,"n":471,"o":96.71,"t":"2026-09-22T13:30:00Z","v":22537,"vw":95.764861},{"c":95,"h":95.47,"l":94.81,"n":859,"o":94.84,"t":"2026-09-22T13:45:00Z","v":40778,"vw":95.130403},{"c":95.96,"h":95.96,"l":94.93,"n":941,"o":94.93,"t":"2026-09-22T14:00:00Z","v":47258,"vw":95.352785},{"c":94.815,"h":95.955,"l":94.815,"n":897,"o":95.95,"t":"2026-09-22T14:15:00Z","v":49191,"vw":95.49714},{"c":95.04,"h":95.29,"l":94.73,"n":867,"o":94.87,"t":"2026-09-22T14:30:00Z","v":50626,"vw":94.922927},{"c":94.93,"h":95.27,"l":94.92,"n":893,"o":95,"t":"2026-09-22T14:45:00Z","v":35347,"vw":95.06121},{"c":94.765,"h":95.11,"l":94.735,"n":418,"o":94.99,"t":"2026-09-22T15:00:00Z","v":13820,"vw":94.916281},{"c":94.81,"h":94.985,"l":94.8,"n":381,"o":94.8,"t":"2026-09-22T15:15:00Z","v":13379,"vw":94.855448},{"c":94.2,"h":94.86,"l":94.2,"n":502,"o":94.83,"t":"2026-09-22T15:30:00Z","v":17048,"vw":94.516029},{"c":93.92,"h":94.26,"l":93.91,"n":297,"o":94.16,"t":"2026-09-22T15:45:00Z","v":12524,"vw":94.14523},{"c":94.075,"h":94.11,"l":93.71,"n":937,"o":93.89,"t":"2026-09-22T16:00:00Z","v":59114,"vw":93.831505},{"c":94.58,"h":94.59,"l":94.08,"n":456,"o":94.08,"t":"2026-09-22T16:15:00Z","v":21793,"vw":94.473937},{"c":94.765,"h":94.88,"l":94.615,"n":435,"o":94.615,"t":"2026-09-22T16:30:00Z","v":14278,"vw":94.771895},{"c":94.945,"h":95.13,"l":94.81,"n":369,"o":94.81,"t":"2026-09-22T16:45:00Z","v":13478,"vw":95.006428},{"c":94.795,"h":94.945,"l":94.64,"n":363,"o":94.945,"t":"2026-09-22T17:00:00Z","v":13218,"vw":94.785083},{"c":95.0999,"h":95.0999,"l":94.795,"n":380,"o":94.795,"t":"2026-09-22T17:15:00Z","v":15901,"vw":94.906439},{"c":94.965,"h":95.13,"l":94.91,"n":439,"o":95.13,"t":"2026-09-22T17:30:00Z","v":15608,"vw":94.985481},{"c":95.18,"h":95.26,"l":94.91,"n":643,"o":94.94,"t":"2026-09-22T17:45:00Z","v":27493,"vw":95.097088},{"c":94.985,"h":95.24,"l":94.9499,"n":534,"o":95.18,"t":"2026-09-22T18:00:00Z","v":25021,"vw":95.177371},{"c":94.8,"h":95.05,"l":94.75,"n":350,"o":94.97,"t":"2026-09-22T18:15:00Z","v":11536,"vw":94.90943},{"c":94.905,"h":94.92,"l":94.77,"n":444,"o":94.77,"t":"2026-09-22T18:30:00Z","v":12589,"vw":94.837078},{"c":95.3,"h":95.3,"l":94.87,"n":754,"o":94.92,"t":"2026-09-22T18:45:00Z","v":40049,"vw":95.079278},{"c":95.665,"h":95.67,"l":95.19,"n":949,"o":95.34,"t":"2026-09-22T19:00:00Z","v":32235,"vw":95.412118},{"c":95.775,"h":95.84,"l":95.56,"n":810,"o":95.66,"t":"2026-09-22T19:15:00Z","v":31470,"vw":95.706041},{"c":95.91,"h":95.91,"l":95.64,"n":787,"o":95.77,"t":"2026-09-22T19:30:00Z","v":29546,"vw":95.747051},{"c":95.71,"h":96.09,"l":95.63,"n":2595,"o":95.94,"t":"2026-09-22T19:45:00Z","v":110877,"vw":95.726078},{"c":95.66,"h":95.66,"l":95.66,"n":32,"o":95.66,"t":"2026-09-22T20:00:00Z","v":234932,"vw":95.66},{"c":94.91,"h":94.91,"l":94.91,"n":2,"o":94.91,"t":"2026-09-23T13:15:00Z","v":194,"vw":94.91},{"c":97.46,"h":97.47,"l":94.715,"n":1107,"o":95.12,"t":"2026-09-23T13:30:00Z","v":99889,"vw":95.721247},{"c":97.3,"h":98.065,"l":96.98,"n":1477,"o":97.4,"t":"2026-09-23T13:45:00Z","v":63102,"vw":97.487589},{"c":98.1999,"h":98.1999,"l":97.12,"n":1170,"o":97.34,"t":"2026-09-23T14:00:00Z","v":45099,"vw":97.497641},{"c":97.715,"h":98.49,"l":97.535,"n":1403,"o":98,"t":"2026-09-23T14:15:00Z","v":83976,"vw":97.950875},{"c":97.91,"h":98.12,"l":97.5,"n":954,"o":97.86,"t":"2026-09-23T14:30:00Z","v":43415,"vw":97.946901},{"c":98.185,"h":98.49,"l":97.81,"n":1108,"o":97.93,"t":"2026-09-23T14:45:00Z","v":50848,"vw":98.156687},{"c":98.22,"h":98.275,"l":97.78,"n":1250,"o":98.185,"t":"2026-09-23T15:00:00Z","v":68514,"vw":98.110233},{"c":98.1,"h":98.53,"l":98.06,"n":857,"o":98.18,"t":"2026-09-23T15:15:00Z","v":34337,"vw":98.293137},{"c":98.085,"h":98.35,"l":97.975,"n":1159,"o":98.1599,"t":"2026-09-23T15:30:00Z","v":88815,"vw":98.127223},{"c":98.555,"h":98.6,"l":97.9,"n":1029,"o":98.03,"t":"2026-09-23T15:45:00Z","v":65064,"vw":98.238587},{"c":98.5,"h":98.61,"l":98.13,"n":853,"o":98.51,"t":"2026-09-23T16:00:00Z","v":46992,"vw":98.360007},{"c":98.51,"h":98.56,"l":97.915,"n":870,"o":98.51,"t":"2026-09-23T16:15:00Z","v":61117,"vw":98.187779},{"c":98.33,"h":98.59,"l":98.15,"n":773,"o":98.525,"t":"2026-09-23T16:30:00Z","v":36007,"vw":98.292207},{"c":98.43,"h":98.46,"l":98.1,"n":736,"o":98.33,"t":"2026-09-23T16:45:00Z","v":29769,"vw":98.286192},{"c":98.12,"h":98.51,"l":98.035,"n":1076,"o":98.435,"t":"2026-09-23T17:00:00Z","v":74920,"vw":98.225298},{"c":98.01,"h":98.295,"l":97.89,"n":939,"o":98.12,"t":"2026-09-23T17:15:00Z","v":62495,"vw":98.095683},{"c":97.92,"h":98.03,"l":97.685,"n":820,"o":98.03,"t":"2026-09-23T17:30:00Z","v":52292,"vw":97.8652},{"c":97.71,"h":98.18,"l":97.66,"n":818,"o":97.945,"t":"2026-09-23T17:45:00Z","v":38608,"vw":97.988262},{"c":98.01,"h":98.4,"l":97.47,"n":1211,"o":97.7,"t":"2026-09-23T18:00:00Z","v":56340,"vw":97.934071},{"c":97.9,"h":98.035,"l":97.69,"n":1030,"o":97.98,"t":"2026-09-23T18:15:00Z","v":60267,"vw":97.918873},{"c":98.02,"h":98.07,"l":97.85,"n":710,"o":97.96,"t":"2026-09-23T18:30:00Z","v":30608,"vw":97.991507},{"c":98.355,"h":98.355,"l":98,"n":1092,"o":98.01,"t":"2026-09-23T18:45:00Z","v":56678,"vw":98.228743},{"c":98.68,"h":98.765,"l":98.29,"n":1198,"o":98.36,"t":"2026-09-23T19:00:00Z","v":67286,"vw":98.427354},{"c":98.72,"h":98.76,"l":98.495,"n":920,"o":98.76,"t":"2026-09-23T19:15:00Z","v":43681,"vw":98.611708},{"c":98.6,"h":98.795,"l":98.59,"n":1424,"o":98.72,"t":"2026-09-23T19:30:00Z","v":61679,"vw":98.683821},{"c":98.48,"h":98.89,"l":98.32,"n":5441,"o":98.645,"t":"2026-09-23T19:45:00Z","v":292805,"vw":98.575975},{"c":97.65,"h":98.45,"l":97.65,"n":104,"o":98.45,"t":"2026-09-23T20:00:00Z","v":303310,"vw":98.437166},{"c":97.67,"h":97.67,"l":97.65,"n":7,"o":97.65,"t":"2026-09-23T20:15:00Z","v":467,"vw":97.655782},{"c":98.77,"h":98.77,"l":98.77,"n":15,"o":98.77,"t":"2026-09-24T13:15:00Z","v":208,"vw":98.77},{"c":99.06,"h":100.76,"l":98.36,"n":794,"o":98.44,"t":"2026-09-24T13:30:00Z","v":49040,"vw":99.308466},{"c":99.1,"h":99.15,"l":98.56,"n":1136,"o":99.07,"t":"2026-09-24T13:45:00Z","v":40081,"vw":98.919269},{"c":99.12,"h":99.16,"l":98.65,"n":869,"o":98.89,"t":"2026-09-24T14:00:00Z","v":31238,"vw":98.846507},{"c":99.82,"h":100,"l":98.91,"n":1076,"o":99.05,"t":"2026-09-24T14:15:00Z","v":42385,"vw":99.591074},{"c":99.805,"h":100.2,"l":99.65,"n":1107,"o":99.76,"t":"2026-09-24T14:30:00Z","v":44203,"vw":99.915419},{"c":99.66,"h":99.89,"l":99.41,"n":884,"o":99.85,"t":"2026-09-24T14:45:00Z","v":29091,"vw":99.641955},{"c":99.73,"h":99.98,"l":99.42,"n":808,"o":99.635,"t":"2026-09-24T15:00:00Z","v":34937,"vw":99.696433},{"c":99.43,"h":99.93,"l":99.42,"n":653,"o":99.69,"t":"2026-09-24T15:15:00Z","v":28522,"vw":99.647268},{"c":99.22,"h":99.71,"l":99.165,"n":725,"o":99.38,"t":"2026-09-24T15:30:00Z","v":27466,"vw":99.409358},{"c":99.14,"h":99.315,"l":99.03,"n":647,"o":99.18,"t":"2026-09-24T15:45:00Z","v":20459,"vw":99.156879},{"c":98.54,"h":99.27,"l":98.485,"n":898,"o":99.16,"t":"2026-09-24T16:00:00Z","v":51115,"vw":98.987529},{"c":99.635,"h":99.635,"l":98.55,"n":911,"o":98.58,"t":"2026-09-24T16:15:00Z","v":40072,"vw":98.910199},{"c":99.32,"h":99.65,"l":99.28,"n":783,"o":99.61,"t":"2026-09-24T16:30:00Z","v":26659,"vw":99.52985},{"c":99.76,"h":99.94,"l":99.305,"n":696,"o":99.32,"t":"2026-09-24T16:45:00Z","v":22865,"vw":99.725182},{"c":99.7,"h":99.78,"l":99.485,"n":637,"o":99.69,"t":"2026-09-24T17:00:00Z","v":21355,"vw":99.63299},{"c":99.83,"h":99.835,"l":99.45,"n":703,"o":99.7,"t":"2026-09-24T17:15:00Z","v":22359,"vw":99.623957},{"c":99.74,"h":99.84,"l":99.595,"n":587,"o":99.78,"t":"2026-09-24T17:30:00Z","v":21311,"vw":99.721425},{"c":99.585,"h":99.745,"l":99.585,"n":472,"o":99.745,"t":"2026-09-24T17:45:00Z","v":15253,"vw":99.649944},{"c":99.85,"h":99.86,"l":99.235,"n":786,"o":99.57,"t":"2026-09-24T18:00:00Z","v":31727,"vw":99.535334},{"c":100.08,"h":100.08,"l":99.7,"n":784,"o":99.95,"t":"2026-09-24T18:15:00Z","v":36005,"vw":99.822136},{"c":99.88,"h":100.08,"l":99.625,"n":731,"o":100.05,"t":"2026-09-24T18:30:00Z","v":28123,"vw":99.863052},{"c":99.89,"h":99.97,"l":99.81,"n":676,"o":99.9,"t":"2026-09-24T18:45:00Z","v":26645,"vw":99.88308},{"c":99.95,"h":100.0065,"l":99.775,"n":812,"o":99.905,"t":"2026-09-24T19:00:00Z","v":31232,"vw":99.873624},{"c":100.045,"h":100.07,"l":99.92,"n":851,"o":99.98,"t":"2026-09-24T19:15:00Z","v":30565,"vw":100.005111},{"c":100.32,"h":100.52,"l":100.02,"n":1081,"o":100.09,"t":"2026-09-24T19:30:00Z","v":47809,"vw":100.345881},{"c":100.38,"h":100.48,"l":100.105,"n":3355,"o":100.35,"t":"2026-09-24T19:45:00Z","v":200277,"vw":100.334786},{"c":100.32,"h":100.32,"l":100.32,"n":39,"o":100.32,"t":"2026-09-24T20:00:00Z","v":151228,"vw":100.32},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-09-25T12:15:00Z","v":100,"vw":100.33},{"c":100.33,"h":100.33,"l":100.33,"n":2,"o":100.33,"t":"2026-09-25T12:30:00Z","v":234,"vw":100.33},{"c":99.8,"h":100.475,"l":99.115,"n":575,"o":100.03,"t":"2026-09-25T13:30:00Z","v":28230,"vw":99.823709},{"c":99.62,"h":100.13,"l":99.565,"n":620,"o":99.74,"t":"2026-09-25T13:45:00Z","v":30928,"vw":99.877781},{"c":99.21,"h":99.51,"l":98.63,"n":621,"o":99.51,"t":"2026-09-25T14:00:00Z","v":31005,"vw":99.022699},{"c":99.58,"h":99.61,"l":99.19,"n":985,"o":99.235,"t":"2026-09-25T14:15:00Z","v":43828,"vw":99.374652},{"c":99.34,"h":99.595,"l":99.155,"n":528,"o":99.555,"t":"2026-09-25T14:30:00Z","v":23115,"vw":99.342045},{"c":99.65,"h":99.65,"l":99.1,"n":620,"o":99.28,"t":"2026-09-25T14:45:00Z","v":26379,"vw":99.354499},{"c":99.18,"h":99.64,"l":99.13,"n":733,"o":99.61,"t":"2026-09-25T15:00:00Z","v":29907,"vw":99.339743},{"c":98.94,"h":99.25,"l":98.9,"n":672,"o":99.11,"t":"2026-09-25T15:15:00Z","v":20769,"vw":99.076648},{"c":98.495,"h":99.08,"l":98.49,"n":656,"o":99,"t":"2026-09-25T15:30:00Z","v":24446,"vw":98.920628},{"c":98.615,"h":98.715,"l":98.43,"n":748,"o":98.5,"t":"2026-09-25T15:45:00Z","v":32016,"vw":98.589585},{"c":98.99,"h":98.99,"l":98.51,"n":704,"o":98.58,"t":"2026-09-25T16:00:00Z","v":22171,"vw":98.839777},{"c":98.91,"h":99.195,"l":98.84,"n":683,"o":99.05,"t":"2026-09-25T16:15:00Z","v":36795,"vw":99.024861},{"c":98.9,"h":99.05,"l":98.56,"n":785,"o":98.94,"t":"2026-09-25T16:30:00Z","v":32614,"vw":98.92332},{"c":98.57,"h":98.9,"l":98.5,"n":553,"o":98.9,"t":"2026-09-25T16:45:00Z","v":20446,"vw":98.658785},{"c":98.87,"h":98.88,"l":98.39,"n":830,"o":98.57,"t":"2026-09-25T17:00:00Z","v":40753,"vw":98.608331},{"c":98.68,"h":99.02,"l":98.68,"n":491,"o":98.87,"t":"2026-09-25T17:15:00Z","v":17075,"vw":98.918742},{"c":98.63,"h":98.78,"l":98.63,"n":454,"o":98.67,"t":"2026-09-25T17:30:00Z","v":14477,"vw":98.703538},{"c":98.52,"h":98.57,"l":98.39,"n":491,"o":98.57,"t":"2026-09-25T17:45:00Z","v":15761,"vw":98.474972},{"c":98.305,"h":98.6,"l":98.26,"n":454,"o":98.44,"t":"2026-09-25T18:00:00Z","v":17764,"vw":98.409359},{"c":99.23,"h":99.23,"l":98.305,"n":1058,"o":98.305,"t":"2026-09-25T18:15:00Z","v":59932,"vw":98.742452},{"c":99.01,"h":99.45,"l":99.01,"n":948,"o":99.29,"t":"2026-09-25T18:30:00Z","v":74924,"vw":99.340599},{"c":98.705,"h":99.07,"l":98.67,"n":566,"o":98.92,"t":"2026-09-25T18:45:00Z","v":21874,"vw":98.979564},{"c":98.72,"h":98.88,"l":98.68,"n":576,"o":98.72,"t":"2026-09-25T19:00:00Z","v":23689,"vw":98.742724},{"c":98.21,"h":98.81,"l":98.17,"n":900,"o":98.725,"t":"2026-09-25T19:15:00Z","v":40965,"vw":98.590233},{"c":98.925,"h":99,"l":98.11,"n":1200,"o":98.21,"t":"2026-09-25T19:30:00Z","v":61279,"vw":98.434761},{"c":98.99,"h":99.235,"l":98.87,"n":3823,"o":98.97,"t":"2026-09-25T19:45:00Z","v":165495,"vw":99.061437},{"c":98.99,"h":98.99,"l":98.99,"n":44,"o":98.99,"t":"2026-09-25T20:00:00Z","v":232612,"vw":98.99},{"c":98.96,"h":98.99,"l":98.96,"n":4,"o":98.99,"t":"2026-09-28T08:00:00Z","v":429,"vw":98.975401},{"c":98.91,"h":98.91,"l":98.91,"n":3,"o":98.91,"t":"2026-09-28T12:30:00Z","v":155,"vw":98.91},{"c":98.69,"h":98.69,"l":98.63,"n":73,"o":98.69,"t":"2026-09-28T13:15:00Z","v":920,"vw":98.678},{"c":96.59,"h":98.82,"l":96.59,"n":421,"o":98.01,"t":"2026-09-28T13:30:00Z","v":32574,"vw":97.570871},{"c":97.06,"h":97.18,"l":96.37,"n":526,"o":96.5,"t":"2026-09-28T13:45:00Z","v":21172,"vw":96.86694},{"c":97.91,"h":98.16,"l":96.79,"n":800,"o":97.02,"t":"2026-09-28T14:00:00Z","v":33835,"vw":97.555204},{"c":98.11,"h":98.207,"l":97.73,"n":797,"o":97.91,"t":"2026-09-28T14:15:00Z","v":31748,"vw":98.028311},{"c":97.94,"h":98.23,"l":97.87,"n":709,"o":98.125,"t":"2026-09-28T14:30:00Z","v":20869,"vw":98.053796},{"c":97.7,"h":98,"l":97.7,"n":818,"o":97.9,"t":"2026-09-28T14:45:00Z","v":29838,"vw":97.854131},{"c":98.065,"h":98.36,"l":97.65,"n":683,"o":97.705,"t":"2026-09-28T15:00:00Z","v":18462,"vw":97.957234},{"c":98.22,"h":98.45,"l":98.03,"n":604,"o":98.1,"t":"2026-09-28T15:15:00Z","v":12091,"vw":98.210907},{"c":98.305,"h":98.47,"l":98.2,"n":529,"o":98.2,"t":"2026-09-28T15:30:00Z","v":16135,"vw":98.314574},{"c":97.735,"h":98.32,"l":97.735,"n":556,"o":98.26,"t":"2026-09-28T15:45:00Z","v":12560,"vw":98.048713},{"c":97.77,"h":97.9,"l":97.69,"n":509,"o":97.79,"t":"2026-09-28T16:00:00Z","v":15590,"vw":97.807832},{"c":98.26,"h":98.37,"l":97.73,"n":805,"o":97.79,"t":"2026-09-28T16:15:00Z","v":25678,"vw":98.130236},{"c":97.88,"h":98.385,"l":97.8,"n":518,"o":98.265,"t":"2026-09-28T16:30:00Z","v":18034,"vw":98.108108},{"c":97.87,"h":97.95,"l":97.79,"n":365,"o":97.855,"t":"2026-09-28T16:45:00Z","v":9112,"vw":97.859161},{"c":97.5,"h":97.91,"l":97.49,"n":1191,"o":97.91,"t":"2026-09-28T17:00:00Z","v":73528,"vw":97.678916},{"c":97.32,"h":97.61,"l":97.32,"n":370,"o":97.475,"t":"2026-09-28T17:15:00Z","v":11007,"vw":97.465603},{"c":97.2,"h":97.41,"l":97.07,"n":336,"o":97.38,"t":"2026-09-28T17:30:00Z","v":10141,"vw":97.296647},{"c":97.17,"h":97.43,"l":97.17,"n":375,"o":97.2,"t":"2026-09-28T17:45:00Z","v":12060,"vw":97.314467},{"c":97.25,"h":97.35,"l":97.16,"n":335,"o":97.28,"t":"2026-09-28T18:00:00Z","v":10985,"vw":97.235826},{"c":97.31,"h":97.34,"l":97.22,"n":345,"o":97.26,"t":"2026-09-28T18:15:00Z","v":6743,"vw":97.269325},{"c":97.07,"h":97.33,"l":96.87,"n":1356,"o":97.21,"t":"2026-09-28T18:30:00Z","v":74953,"vw":97.090648},{"c":97.15,"h":97.325,"l":96.92,"n":1344,"o":97.07,"t":"2026-09-28T18:45:00Z","v":86487,"vw":97.09606},{"c":97.28,"h":97.33,"l":96.83,"n":1538,"o":97.15,"t":"2026-09-28T19:00:00Z","v":74877,"vw":97.126417},{"c":97.205,"h":97.235,"l":96.84,"n":1742,"o":97.23,"t":"2026-09-28T19:15:00Z","v":85494,"vw":97.019202},{"c":97.3,"h":97.46,"l":96.92,"n":1528,"o":97.15,"t":"2026-09-28T19:30:00Z","v":66576,"vw":97.117883},{"c":97.27,"h":97.41,"l":97.12,"n":3432,"o":97.255,"t":"2026-09-28T19:45:00Z","v":143535,"vw":97.270228},{"c":97.33,"h":97.33,"l":97.33,"n":23,"o":97.33,"t":"2026-09-28T20:00:00Z","v":160523,"vw":97.33},{"c":97.33,"h":97.33,"l":97.33,"n":1,"o":97.33,"t":"2026-09-28T20:15:00Z","v":9748,"vw":97.33},{"c":95.795,"h":96.45,"l":95.5,"n":446,"o":95.76,"t":"2026-09-29T13:30:00Z","v":36943,"vw":96.007903},{"c":96.5,"h":96.775,"l":95.65,"n":755,"o":95.825,"t":"2026-09-29T13:45:00Z","v":70579,"vw":96.252634},{"c":96.68,"h":97.05,"l":96.36,"n":761,"o":96.36,"t":"2026-09-29T14:00:00Z","v":49697,"vw":96.731624},{"c":96.31,"h":96.59,"l":96.16,"n":558,"o":96.59,"t":"2026-09-29T14:15:00Z","v":18289,"vw":96.30691},{"c":96.46,"h":96.54,"l":96.17,"n":657,"o":96.44,"t":"2026-09-29T14:30:00Z","v":24528,"vw":96.354785},{"c":96.39,"h":96.55,"l":96.27,"n":673,"o":96.51,"t":"2026-09-29T14:45:00Z","v":26082,"vw":96.373797},{"c":95.82,"h":96.45,"l":95.82,"n":753,"o":96.37,"t":"2026-09-29T15:00:00Z","v":28407,"vw":96.198756},{"c":96.13,"h":96.13,"l":95.705,"n":620,"o":95.86,"t":"2026-09-29T15:15:00Z","v":23081,"vw":95.914175},{"c":96.38,"h":96.65,"l":96.2,"n":486,"o":96.28,"t":"2026-09-29T15:30:00Z","v":18122,"vw":96.494791},{"c":96.04,"h":96.65,"l":96.03,"n":758,"o":96.48,"t":"2026-09-29T15:45:00Z","v":40986,"vw":96.34082},{"c":95.76,"h":96.1,"l":95.72,"n":566,"o":96.1,"t":"2026-09-29T16:00:00Z","v":23537,"vw":95.885291},{"c":95.82,"h":95.89,"l":95.69,"n":843,"o":95.75,"t":"2026-09-29T16:15:00Z","v":65058,"vw":95.779562},{"c":95.46,"h":95.81,"l":95.44,"n":447,"o":95.81,"t":"2026-09-29T16:30:00Z","v":14104,"vw":95.580568},{"c":95.315,"h":95.55,"l":95.22,"n":610,"o":95.43,"t":"2026-09-29T16:45:00Z","v":23136,"vw":95.388132},{"c":95.09,"h":95.42,"l":94.9901,"n":356,"o":95.335,"t":"2026-09-29T17:00:00Z","v":16917,"vw":95.13517},{"c":94.22,"h":95.135,"l":94.15,"n":1247,"o":95.05,"t":"2026-09-29T17:15:00Z","v":84526,"vw":94.714351},{"c":94.26,"h":94.69,"l":94.055,"n":1267,"o":94.255,"t":"2026-09-29T17:30:00Z","v":76275,"vw":94.302147},{"c":93.39,"h":94.34,"l":93.22,"n":1400,"o":94.27,"t":"2026-09-29T17:45:00Z","v":87456,"vw":93.724441},{"c":93.85,"h":93.85,"l":92.57,"n":2045,"o":93.395,"t":"2026-09-29T18:00:00Z","v":126639,"vw":93.156107},{"c":94.23,"h":95.14,"l":93.79,"n":1548,"o":93.805,"t":"2026-09-29T18:15:00Z","v":117540,"vw":94.382949},{"c":95.335,"h":95.5975,"l":94.2,"n":1197,"o":94.22,"t":"2026-09-29T18:30:00Z","v":69912,"vw":94.882826},{"c":95.04,"h":95.5,"l":94.95,"n":473,"o":95.305,"t":"2026-09-29T18:45:00Z","v":18264,"vw":95.252454},{"c":94.845,"h":95.23,"l":94.8,"n":492,"o":94.98,"t":"2026-09-29T19:00:00Z","v":18977,"vw":94.995133},{"c":95.21,"h":95.24,"l":94.792,"n":611,"o":94.87,"t":"2026-09-29T19:15:00Z","v":20507,"vw":95.07572},{"c":96.28,"h":96.285,"l":95.13,"n":1158,"o":95.16,"t":"2026-09-29T19:30:00Z","v":51240,"vw":95.716426},{"c":96.22,"h":96.42,"l":95.89,"n":2987,"o":96.28,"t":"2026-09-29T19:45:00Z","v":138437,"vw":96.252205},{"c":96.24,"h":96.24,"l":96.24,"n":28,"o":96.24,"t":"2026-09-29T20:00:00Z","v":141299,"vw":96.24},{"c":96.39,"h":97.05,"l":95.9,"n":685,"o":96,"t":"2026-09-30T13:30:00Z","v":56858,"vw":96.547288},{"c":95.8,"h":97.045,"l":95.725,"n":490,"o":96.675,"t":"2026-09-30T13:45:00Z","v":21137,"vw":96.524964},{"c":95.815,"h":96.16,"l":95.34,"n":599,"o":95.82,"t":"2026-09-30T14:00:00Z","v":21191,"vw":95.765159},{"c":96.03,"h":96.03,"l":95.62,"n":579,"o":95.87,"t":"2026-09-30T14:15:00Z","v":28383,"vw":95.875205},{"c":96.45,"h":96.875,"l":95.98,"n":645,"o":96.02,"t":"2026-09-30T14:30:00Z","v":35869,"vw":96.609735},{"c":96.34,"h":96.76,"l":96.23,"n":420,"o":96.46,"t":"2026-09-30T14:45:00Z","v":17645,"vw":96.524979},{"c":96.7142,"h":96.92,"l":96.27,"n":597,"o":96.27,"t":"2026-09-30T15:00:00Z","v":29812,"vw":96.712895},{"c":96.405,"h":96.9,"l":96.27,"n":487,"o":96.74,"t":"2026-09-30T15:15:00Z","v":19831,"vw":96.616728},{"c":96.41,"h":96.72,"l":96.375,"n":386,"o":96.41,"t":"2026-09-30T15:30:00Z","v":15780,"vw":96.524599},{"c":96.65,"h":96.65,"l":96.42,"n":290,"o":96.53,"t":"2026-09-30T15:45:00Z","v":8307,"vw":96.546693},{"c":97.05,"h":97.11,"l":96.64,"n":509,"o":96.7,"t":"2026-09-30T16:00:00Z","v":21139,"vw":96.934308},{"c":97.345,"h":97.38,"l":97,"n":470,"o":97.035,"t":"2026-09-30T16:15:00Z","v":21573,"vw":97.248057},{"c":97.58,"h":97.58,"l":97.12,"n":599,"o":97.3411,"t":"2026-09-30T16:30:00Z","v":25656,"vw":97.291875},{"c":97.45,"h":97.53,"l":97.295,"n":426,"o":97.53,"t":"2026-09-30T16:45:00Z","v":14311,"vw":97.417433},{"c":97.58,"h":97.82,"l":97.47,"n":388,"o":97.47,"t":"2026-09-30T17:00:00Z","v":15203,"vw":97.705279},{"c":97.835,"h":97.835,"l":97.365,"n":301,"o":97.52,"t":"2026-09-30T17:15:00Z","v":10559,"vw":97.53196},{"c":97.93,"h":98.0799,"l":97.82,"n":257,"o":97.84,"t":"2026-09-30T17:30:00Z","v":9874,"vw":97.96834},{"c":97.8,"h":97.97,"l":97.73,"n":282,"o":97.89,"t":"2026-09-30T17:45:00Z","v":13337,"vw":97.832397},{"c":98.02,"h":98.02,"l":97.71,"n":535,"o":97.765,"t":"2026-09-30T18:00:00Z","v":19400,"vw":97.846144},{"c":97.95,"h":98.15,"l":97.73,"n":543,"o":98.11,"t":"2026-09-30T18:15:00Z","v":26325,"vw":97.997069},{"c":97.85,"h":97.96,"l":97.8,"n":414,"o":97.9395,"t":"2026-09-30T18:30:00Z","v":18300,"vw":97.858676},{"c":97.69,"h":97.97,"l":97.69,"n":533,"o":97.8,"t":"2026-09-30T18:45:00Z","v":22028,"vw":97.848617},{"c":97.455,"h":97.895,"l":97.44,"n":466,"o":97.74,"t":"2026-09-30T19:00:00Z","v":16796,"vw":97.684444},{"c":97.385,"h":97.6,"l":97.36,"n":658,"o":97.46,"t":"2026-09-30T19:15:00Z","v":20397,"vw":97.477894},{"c":97.66,"h":97.87,"l":97.27,"n":1200,"o":97.35,"t":"2026-09-30T19:30:00Z","v":69540,"vw":97.6227},{"c":97.36,"h":97.91,"l":97.24,"n":3458,"o":97.6402,"t":"2026-09-30T19:45:00Z","v":161965,"vw":97.482077},{"c":97.26,"h":97.33,"l":97.26,"n":29,"o":97.33,"t":"2026-09-30T20:00:00Z","v":188133,"vw":97.329962},{"c":97.33,"h":97.33,"l":97.33,"n":1,"o":97.33,"t":"2026-09-30T20:45:00Z","v":1300,"vw":97.33},{"c":97.3,"h":97.3,"l":97.3,"n":1,"o":97.3,"t":"2026-09-30T21:15:00Z","v":105,"vw":97.3},{"c":97.99,"h":97.99,"l":97.99,"n":8,"o":97.99,"t":"2026-10-01T11:30:00Z","v":359,"vw":97.99},{"c":98.35,"h":98.35,"l":98,"n":15,"o":98.01,"t":"2026-10-01T11:45:00Z","v":1322,"vw":98.059603},{"c":98.98,"h":99.8,"l":98.86,"n":20,"o":99.79,"t":"2026-10-01T12:00:00Z","v":1075,"vw":99.382397},{"c":99.945,"h":101.705,"l":99.2,"n":1528,"o":99.95,"t":"2026-10-01T13:30:00Z","v":107602,"vw":100.684954},{"c":100.32,"h":100.67,"l":99.795,"n":1487,"o":99.795,"t":"2026-10-01T13:45:00Z","v":82079,"vw":100.235418},{"c":101.09,"h":101.69,"l":100.0801,"n":1328,"o":100.32,"t":"2026-10-01T14:00:00Z","v":65344,"vw":100.781077},{"c":100.7,"h":101.36,"l":100.49,"n":1035,"o":101.03,"t":"2026-10-01T14:15:00Z","v":46272,"vw":100.759539},{"c":99.93,"h":100.94,"l":99.9,"n":1131,"o":100.77,"t":"2026-10-01T14:30:00Z","v":53723,"vw":100.412716},{"c":99.37,"h":99.79,"l":99.02,"n":824,"o":99.79,"t":"2026-10-01T14:45:00Z","v":37125,"vw":99.227124},{"c":99.845,"h":99.905,"l":99.16,"n":1164,"o":99.47,"t":"2026-10-01T15:00:00Z","v":79940,"vw":99.501932},{"c":99,"h":99.81,"l":99,"n":1146,"o":99.8,"t":"2026-10-01T15:15:00Z","v":71210,"vw":99.375363},{"c":98.46,"h":98.98,"l":98.42,"n":710,"o":98.91,"t":"2026-10-01T15:30:00Z","v":35660,"vw":98.696397},{"c":98.565,"h":98.795,"l":98.28,"n":856,"o":98.35,"t":"2026-10-01T15:45:00Z","v":41293,"vw":98.563934},{"c":98.99,"h":98.99,"l":98.55,"n":680,"o":98.565,"t":"2026-10-01T16:00:00Z","v":26591,"vw":98.813135},{"c":99.22,"h":99.38,"l":99,"n":543,"o":99.01,"t":"2026-10-01T16:15:00Z","v":21870,"vw":99.143139},{"c":99.225,"h":99.53,"l":99.07,"n":746,"o":99.13,"t":"2026-10-01T16:30:00Z","v":33361,"vw":99.375366},{"c":99.485,"h":99.59,"l":99.18,"n":605,"o":99.18,"t":"2026-10-01T16:45:00Z","v":21736,"vw":99.384554},{"c":99.51,"h":99.745,"l":99.46,"n":354,"o":99.48,"t":"2026-10-01T17:00:00Z","v":12197,"vw":99.572959},{"c":99.84,"h":99.93,"l":99.53,"n":613,"o":99.58,"t":"2026-10-01T17:15:00Z","v":29752,"vw":99.720929},{"c":100.29,"h":100.365,"l":99.83,"n":760,"o":99.835,"t":"2026-10-01T17:30:00Z","v":32322,"vw":100.09201},{"c":99.96,"h":100.31,"l":99.79,"n":519,"o":100.31,"t":"2026-10-01T17:45:00Z","v":17966,"vw":100.030663},{"c":99.965,"h":100.225,"l":99.76,"n":791,"o":99.965,"t":"2026-10-01T18:00:00Z","v":42257,"vw":99.970776},{"c":100,"h":100.255,"l":99.87,"n":843,"o":100.02,"t":"2026-10-01T18:15:00Z","v":39729,"vw":100.066976},{"c":100.065,"h":100.075,"l":99.865,"n":681,"o":99.965,"t":"2026-10-01T18:30:00Z","v":29577,"vw":99.974227},{"c":99.53,"h":100.02,"l":99.4,"n":609,"o":100.01,"t":"2026-10-01T18:45:00Z","v":23602,"vw":99.703154},{"c":99.47,"h":99.56,"l":99.25,"n":583,"o":99.51,"t":"2026-10-01T19:00:00Z","v":18860,"vw":99.366362},{"c":99.295,"h":99.51,"l":99.22,"n":779,"o":99.5,"t":"2026-10-01T19:15:00Z","v":32885,"vw":99.375827},{"c":99.48,"h":99.54,"l":99.13,"n":1036,"o":99.295,"t":"2026-10-01T19:30:00Z","v":48563,"vw":99.335046},{"c":99.36,"h":99.66,"l":99.18,"n":3339,"o":99.44,"t":"2026-10-01T19:45:00Z","v":156938,"vw":99.413179},{"c":99.36,"h":99.36,"l":99.36,"n":29,"o":99.36,"t":"2026-10-01T20:00:00Z","v":172765,"vw":99.36},{"c":99.85,"h":99.85,"l":99.85,"n":2,"o":99.85,"t":"2026-10-01T20:30:00Z","v":500,"vw":99.85},{"c":100.44,"h":100.48,"l":100.44,"n":4,"o":100.48,"t":"2026-10-02T12:30:00Z","v":353,"vw":100.46},{"c":99.145,"h":100.3978,"l":97.98,"n":822,"o":99.98,"t":"2026-10-02T13:30:00Z","v":86537,"vw":98.712101},{"c":99.875,"h":100.31,"l":99.07,"n":1407,"o":99.255,"t":"2026-10-02T13:45:00Z","v":121096,"vw":99.562395},{"c":99.85,"h":100.62,"l":99.575,"n":1681,"o":99.98,"t":"2026-10-02T14:00:00Z","v":131113,"vw":100.197332},{"c":98.14,"h":100.13,"l":98.07,"n":2586,"o":99.92,"t":"2026-10-02T14:15:00Z","v":169075,"vw":99.490883},{"c":99.49,"h":99.69,"l":98.05,"n":1383,"o":98.165,"t":"2026-10-02T14:30:00Z","v":66613,"vw":98.96074},{"c":98.775,"h":99.525,"l":98.73,"n":1186,"o":99.46,"t":"2026-10-02T14:45:00Z","v":75566,"vw":99.159039},{"c":98.91,"h":99.22,"l":98.77,"n":1809,"o":98.775,"t":"2026-10-02T15:00:00Z","v":131186,"vw":98.980047},{"c":99.485,"h":99.56,"l":98.64,"n":1381,"o":99.02,"t":"2026-10-02T15:15:00Z","v":71608,"vw":98.974767},{"c":99.86,"h":100.04,"l":99.525,"n":1302,"o":99.525,"t":"2026-10-02T15:30:00Z","v":81213,"vw":99.880812},{"c":99.61,"h":100.11,"l":99.41,"n":691,"o":99.96,"t":"2026-10-02T15:45:00Z","v":39778,"vw":99.916007},{"c":99.76,"h":100.19,"l":99.525,"n":886,"o":99.69,"t":"2026-10-02T16:00:00Z","v":46342,"vw":99.856079},{"c":99.42,"h":99.72,"l":99.42,"n":548,"o":99.72,"t":"2026-10-02T16:15:00Z","v":20577,"vw":99.540693},{"c":98.74,"h":99.35,"l":98.6447,"n":581,"o":99.28,"t":"2026-10-02T16:30:00Z","v":21174,"vw":99.08671},{"c":98.72,"h":99.25,"l":98.55,"n":861,"o":98.785,"t":"2026-10-02T16:45:00Z","v":54913,"vw":98.777714},{"c":98.56,"h":98.76,"l":98.43,"n":491,"o":98.725,"t":"2026-10-02T17:00:00Z","v":24602,"vw":98.646047},{"c":98.7874,"h":98.7874,"l":98.48,"n":521,"o":98.4901,"t":"2026-10-02T17:15:00Z","v":21731,"vw":98.636798},{"c":98.395,"h":98.6,"l":98.39,"n":294,"o":98.6,"t":"2026-10-02T17:30:00Z","v":9456,"vw":98.457225},{"c":98.29,"h":98.49,"l":98.29,"n":422,"o":98.33,"t":"2026-10-02T17:45:00Z","v":10796,"vw":98.398246},{"c":98,"h":98.31,"l":97.97,"n":727,"o":98.31,"t":"2026-10-02T18:00:00Z","v":30974,"vw":98.15497},{"c":97.6325,"h":98.03,"l":97.515,"n":698,"o":97.99,"t":"2026-10-02T18:15:00Z","v":23143,"vw":97.726569},{"c":97.83,"h":97.83,"l":97.615,"n":580,"o":97.65,"t":"2026-10-02T18:30:00Z","v":20374,"vw":97.755142},{"c":97.64,"h":97.8675,"l":97.56,"n":424,"o":97.84,"t":"2026-10-02T18:45:00Z","v":14518,"vw":97.676976},{"c":97.65,"h":97.8,"l":97.575,"n":566,"o":97.7,"t":"2026-10-02T19:00:00Z","v":24661,"vw":97.685906},{"c":96.98,"h":97.85,"l":96.955,"n":843,"o":97.705,"t":"2026-10-02T19:15:00Z","v":29606,"vw":97.360986},{"c":97.285,"h":97.43,"l":96.54,"n":1268,"o":96.85,"t":"2026-10-02T19:30:00Z","v":62235,"vw":96.955374},{"c":97.7,"h":97.81,"l":97.22,"n":3456,"o":97.26,"t":"2026-10-02T19:45:00Z","v":158749,"vw":97.632878},{"c":97.62,"h":97.62,"l":97.62,"n":35,"o":97.62,"t":"2026-10-02T20:00:00Z","v":168578,"vw":97.62},{"c":96.99,"h":96.99,"l":96.5,"n":17,"o":96.5,"t":"2026-10-05T13:15:00Z","v":905,"vw":96.914383},{"c":97.4518,"h":97.9,"l":96.5,"n":596,"o":96.76,"t":"2026-10-05T13:30:00Z","v":37397,"vw":97.182949},{"c":96.215,"h":97.47,"l":95.81,"n":1368,"o":97.46,"t":"2026-10-05T13:45:00Z","v":82510,"vw":96.655231},{"c":96.495,"h":96.905,"l":96.27,"n":871,"o":96.27,"t":"2026-10-05T14:00:00Z","v":38580,"vw":96.538568},{"c":96.69,"h":97.31,"l":96.41,"n":936,"o":96.5,"t":"2026-10-05T14:15:00Z","v":50742,"vw":96.960013},{"c":95.61,"h":96.56,"l":95.61,"n":1057,"o":96.56,"t":"2026-10-05T14:30:00Z","v":50467,"vw":96.023432},{"c":95.64,"h":96.26,"l":95.595,"n":811,"o":95.595,"t":"2026-10-05T14:45:00Z","v":40736,"vw":95.92943},{"c":95.735,"h":95.885,"l":95.375,"n":691,"o":95.585,"t":"2026-10-05T15:00:00Z","v":29455,"vw":95.647309},{"c":95.93,"h":96.08,"l":95.735,"n":484,"o":95.735,"t":"2026-10-05T15:15:00Z","v":16885,"vw":95.950412},{"c":95.83,"h":96.16,"l":95.8,"n":465,"o":95.87,"t":"2026-10-05T15:30:00Z","v":15476,"vw":95.982959},{"c":95.88,"h":95.94,"l":95.72,"n":378,"o":95.83,"t":"2026-10-05T15:45:00Z","v":14089,"vw":95.835046},{"c":95.63,"h":95.93,"l":95.59,"n":353,"o":95.85,"t":"2026-10-05T16:00:00Z","v":11279,"vw":95.776496},{"c":95.53,"h":95.66,"l":95.44,"n":534,"o":95.58,"t":"2026-10-05T16:15:00Z","v":23817,"vw":95.521702},{"c":95.57,"h":95.59,"l":95.44,"n":323,"o":95.535,"t":"2026-10-05T16:30:00Z","v":12604,"vw":95.514909},{"c":95.56,"h":95.575,"l":95.145,"n":838,"o":95.53,"t":"2026-10-05T16:45:00Z","v":42579,"vw":95.311683},{"c":95.465,"h":95.7063,"l":95.43,"n":434,"o":95.54,"t":"2026-10-05T17:00:00Z","v":17057,"vw":95.5516},{"c":95.41,"h":95.6,"l":95.41,"n":407,"o":95.47,"t":"2026-10-05T17:15:00Z","v":13152,"vw":95.534374},{"c":95.485,"h":95.65,"l":95.43,"n":529,"o":95.435,"t":"2026-10-05T17:30:00Z","v":15882,"vw":95.527241},{"c":95.44,"h":95.52,"l":95.42,"n":450,"o":95.52,"t":"2026-10-05T17:45:00Z","v":15603,"vw":95.460807},{"c":95.795,"h":95.86,"l":95.1425,"n":921,"o":95.45,"t":"2026-10-05T18:00:00Z","v":37121,"vw":95.505085},{"c":96.255,"h":96.255,"l":95.73,"n":580,"o":95.795,"t":"2026-10-05T18:15:00Z","v":21357,"vw":95.898798},{"c":96.265,"h":96.355,"l":96.0201,"n":684,"o":96.255,"t":"2026-10-05T18:30:00Z","v":21873,"vw":96.172837},{"c":96.37,"h":96.43,"l":96.16,"n":513,"o":96.195,"t":"2026-10-05T18:45:00Z","v":17038,"vw":96.307981},{"c":96.2,"h":96.34,"l":96.11,"n":623,"o":96.34,"t":"2026-10-05T19:00:00Z","v":19298,"vw":96.213802},{"c":96.55,"h":96.565,"l":96.125,"n":742,"o":96.18,"t":"2026-10-05T19:15:00Z","v":23622,"vw":96.343289},{"c":96.825,"h":96.825,"l":96.56,"n":1133,"o":96.56,"t":"2026-10-05T19:30:00Z","v":34759,"vw":96.674379},{"c":97.15,"h":97.15,"l":96.765,"n":3206,"o":96.8375,"t":"2026-10-05T19:45:00Z","v":119848,"vw":96.974182},{"c":97.08,"h":97.08,"l":97.08,"n":36,"o":97.08,"t":"2026-10-05T20:00:00Z","v":179441,"vw":97.08},{"c":97.08,"h":97.08,"l":97.08,"n":1,"o":97.08,"t":"2026-10-05T20:30:00Z","v":1822,"vw":97.08},{"c":97.12,"h":97.96,"l":96.38,"n":521,"o":97.08,"t":"2026-10-06T13:30:00Z","v":26941,"vw":97.365984},{"c":97.705,"h":97.705,"l":97.04,"n":622,"o":97.39,"t":"2026-10-06T13:45:00Z","v":29710,"vw":97.355061},{"c":97.73,"h":98.14,"l":97.66,"n":816,"o":97.66,"t":"2026-10-06T14:00:00Z","v":45331,"vw":97.948978},{"c":97.7317,"h":97.84,"l":97.4201,"n":475,"o":97.83,"t":"2026-10-06T14:15:00Z","v":15117,"vw":97.673621},{"c":98.29,"h":98.315,"l":97.76,"n":431,"o":97.815,"t":"2026-10-06T14:30:00Z","v":13904,"vw":98.001421},{"c":98.4,"h":98.71,"l":98.21,"n":550,"o":98.33,"t":"2026-10-06T14:45:00Z","v":27373,"vw":98.466424},{"c":98.47,"h":98.68,"l":98.11,"n":369,"o":98.41,"t":"2026-10-06T15:00:00Z","v":19564,"vw":98.357087},{"c":98.75,"h":99,"l":98.4294,"n":650,"o":98.46,"t":"2026-10-06T15:15:00Z","v":32785,"vw":98.719783},{"c":98.13,"h":98.93,"l":98.13,"n":371,"o":98.73,"t":"2026-10-06T15:30:00Z","v":10079,"vw":98.643139},{"c":98.11,"h":98.11,"l":97.66,"n":682,"o":98.025,"t":"2026-10-06T15:45:00Z","v":45111,"vw":97.877712},{"c":97.93,"h":98.085,"l":97.665,"n":479,"o":98.085,"t":"2026-10-06T16:00:00Z","v":23028,"vw":97.859603},{"c":97.71,"h":98.03,"l":97.7,"n":318,"o":98.03,"t":"2026-10-06T16:15:00Z","v":11400,"vw":97.865833},{"c":97.325,"h":97.69,"l":97.28,"n":688,"o":97.69,"t":"2026-10-06T16:30:00Z","v":38723,"vw":97.477526},{"c":97.065,"h":97.335,"l":96.985,"n":499,"o":97.325,"t":"2026-10-06T16:45:00Z","v":16482,"vw":97.139765},{"c":97.01,"h":97.2499,"l":97.01,"n":353,"o":97.065,"t":"2026-10-06T17:00:00Z","v":10466,"vw":97.140855},{"c":97.12,"h":97.19,"l":96.95,"n":420,"o":96.95,"t":"2026-10-06T17:15:00Z","v":14949,"vw":97.100433},{"c":96.37,"h":97.29,"l":96.28,"n":776,"o":97.09,"t":"2026-10-06T17:30:00Z","v":43159,"vw":96.718583},{"c":96.61,"h":96.69,"l":95.91,"n":853,"o":96.31,"t":"2026-10-06T17:45:00Z","v":54288,"vw":96.239642},{"c":97.26,"h":97.305,"l":96.67,"n":485,"o":96.67,"t":"2026-10-06T18:00:00Z","v":27208,"vw":96.981908},{"c":97.22,"h":97.53,"l":97.12,"n":657,"o":97.25,"t":"2026-10-06T18:15:00Z","v":32389,"vw":97.309965},{"c":97.09,"h":97.345,"l":96.975,"n":871,"o":97.28,"t":"2026-10-06T18:30:00Z","v":60686,"vw":97.135575},{"c":97.25,"h":97.3,"l":96.9225,"n":582,"o":97.1,"t":"2026-10-06T18:45:00Z","v":27706,"vw":97.146783},{"c":97.295,"h":97.52,"l":97.045,"n":916,"o":97.31,"t":"2026-10-06T19:00:00Z","v":59363,"vw":97.282226},{"c":97.24,"h":97.5,"l":97.23,"n":655,"o":97.28,"t":"2026-10-06T19:15:00Z","v":27104,"vw":97.368247},{"c":97.775,"h":97.78,"l":97.34,"n":761,"o":97.34,"t":"2026-10-06T19:30:00Z","v":30078,"vw":97.526045},{"c":98.12,"h":98.16,"l":97.63,"n":3212,"o":97.73,"t":"2026-10-06T19:45:00Z","v":124862,"vw":97.916257},{"c":98.09,"h":98.09,"l":98.09,"n":26,"o":98.09,"t":"2026-10-06T20:00:00Z","v":150420,"vw":98.09},{"c":98.82,"h":98.82,"l":98.82,"n":7,"o":98.82,"t":"2026-10-07T11:00:00Z","v":249,"vw":98.82},{"c":98.85,"h":99.36,"l":98.185,"n":593,"o":98.46,"t":"2026-10-07T13:30:00Z","v":33495,"vw":98.757756},{"c":99.03,"h":99.385,"l":98.61,"n":868,"o":98.82,"t":"2026-10-07T13:45:00Z","v":34141,"vw":99.036505},{"c":98.56,"h":99.31,"l":98.56,"n":641,"o":99.065,"t":"2026-10-07T14:00:00Z","v":24210,"vw":98.953094},{"c":98.16,"h":98.97,"l":98.08,"n":747,"o":98.615,"t":"2026-10-07T14:15:00Z","v":31836,"vw":98.48418},{"c":97.95,"h":98.43,"l":97.95,"n":572,"o":98.175,"t":"2026-10-07T14:30:00Z","v":20934,"vw":98.23826},{"c":98.33,"h":98.42,"l":97.73,"n":583,"o":97.94,"t":"2026-10-07T14:45:00Z","v":24247,"vw":97.985449},{"c":98.125,"h":98.39,"l":98.04,"n":453,"o":98.3,"t":"2026-10-07T15:00:00Z","v":14918,"vw":98.238677},{"c":98.16,"h":98.21,"l":97.985,"n":616,"o":98.15,"t":"2026-10-07T15:15:00Z","v":25230,"vw":98.103335},{"c":98.44,"h":98.465,"l":98.025,"n":531,"o":98.18,"t":"2026-10-07T15:30:00Z","v":22218,"vw":98.185415},{"c":98.82,"h":98.93,"l":98.41,"n":458,"o":98.41,"t":"2026-10-07T15:45:00Z","v":17856,"vw":98.697036},{"c":98.78,"h":98.9,"l":98.67,"n":492,"o":98.8,"t":"2026-10-07T16:00:00Z","v":17411,"vw":98.81179},{"c":98.705,"h":98.725,"l":98.48,"n":414,"o":98.66,"t":"2026-10-07T16:15:00Z","v":13641,"vw":98.64407},{"c":98.495,"h":98.76,"l":98.495,"n":455,"o":98.76,"t":"2026-10-07T16:30:00Z","v":9213,"vw":98.64598},{"c":98.695,"h":98.695,"l":98.43,"n":277,"o":98.56,"t":"2026-10-07T16:45:00Z","v":10777,"vw":98.531916},{"c":98.87,"h":99.12,"l":98.66,"n":473,"o":98.71,"t":"2026-10-07T17:00:00Z","v":16529,"vw":98.827122},{"c":99.53,"h":99.53,"l":98.8,"n":734,"o":98.83,"t":"2026-10-07T17:15:00Z","v":33917,"vw":99.16826},{"c":99.65,"h":99.78,"l":99.455,"n":487,"o":99.52,"t":"2026-10-07T17:30:00Z","v":21077,"vw":99.641821},{"c":99.635,"h":99.64,"l":99.5,"n":528,"o":99.61,"t":"2026-10-07T17:45:00Z","v":20292,"vw":99.565548},{"c":99.73,"h":99.96,"l":99.56,"n":585,"o":99.56,"t":"2026-10-07T18:00:00Z","v":27853,"vw":99.780679},{"c":99.72,"h":99.93,"l":99.7,"n":548,"o":99.76,"t":"2026-10-07T18:15:00Z","v":23395,"vw":99.777954},{"c":100.015,"h":100.0716,"l":99.74,"n":725,"o":99.75,"t":"2026-10-07T18:30:00Z","v":25702,"vw":99.933077},{"c":100.125,"h":100.18,"l":99.96,"n":835,"o":100.005,"t":"2026-10-07T18:45:00Z","v":56067,"vw":100.034637},{"c":99.79,"h":100.3,"l":99.72,"n":1022,"o":100.16,"t":"2026-10-07T19:00:00Z","v":60573,"vw":100.020289},{"c":99.355,"h":99.85,"l":99.22,"n":915,"o":99.79,"t":"2026-10-07T19:15:00Z","v":34789,"vw":99.515895},{"c":99.285,"h":99.49,"l":99.24,"n":1262,"o":99.355,"t":"2026-10-07T19:30:00Z","v":57975,"vw":99.320074},{"c":99.33,"h":99.52,"l":99.14,"n":3995,"o":99.26,"t":"2026-10-07T19:45:00Z","v":200621,"vw":99.326736},{"c":99.28,"h":99.28,"l":99.28,"n":28,"o":99.28,"t":"2026-10-07T20:00:00Z","v":126886,"vw":99.28},{"c":99.28,"h":99.28,"l":99.28,"n":1,"o":99.28,"t":"2026-10-07T20:15:00Z","v":2770,"vw":99.28},{"c":99.28,"h":99.28,"l":99.28,"n":2,"o":99.28,"t":"2026-10-08T08:00:00Z","v":151,"vw":99.28},{"c":99.95,"h":99.95,"l":99.95,"n":7,"o":99.95,"t":"2026-10-08T11:30:00Z","v":444,"vw":99.95},{"c":99.28,"h":99.28,"l":99.28,"n":8,"o":99.28,"t":"2026-10-08T13:15:00Z","v":420,"vw":99.28},{"c":100.32,"h":100.92,"l":99.37,"n":697,"o":99.37,"t":"2026-10-08T13:30:00Z","v":64098,"vw":100.329434},{"c":99.84,"h":100.42,"l":99.39,"n":726,"o":100.35,"t":"2026-10-08T13:45:00Z","v":31835,"vw":99.770546},{"c":98.72,"h":100.05,"l":98.36,"n":1227,"o":99.79,"t":"2026-10-08T14:00:00Z","v":77143,"vw":98.857042},{"c":97.63,"h":98.775,"l":97.205,"n":1153,"o":98.775,"t":"2026-10-08T14:15:00Z","v":58185,"vw":97.778508},{"c":97.14,"h":97.7,"l":96.89,"n":893,"o":97.685,"t":"2026-10-08T14:30:00Z","v":31247,"vw":97.289738},{"c":97.92,"h":98.245,"l":97.33,"n":831,"o":97.33,"t":"2026-10-08T14:45:00Z","v":35925,"vw":97.924032},{"c":98,"h":98.34,"l":97.84,"n":666,"o":97.96,"t":"2026-10-08T15:00:00Z","v":28947,"vw":98.127825},{"c":97.39,"h":98.005,"l":97.36,"n":554,"o":97.93,"t":"2026-10-08T15:15:00Z","v":19513,"vw":97.625289},{"c":97.76,"h":97.96,"l":97.355,"n":602,"o":97.405,"t":"2026-10-08T15:30:00Z","v":13890,"vw":97.656979},{"c":97.735,"h":97.88,"l":97.66,"n":408,"o":97.72,"t":"2026-10-08T15:45:00Z","v":11436,"vw":97.727919},{"c":98.04,"h":98.045,"l":97.7,"n":396,"o":97.7,"t":"2026-10-08T16:00:00Z","v":15681,"vw":97.909779},{"c":98.25,"h":98.56,"l":97.99,"n":677,"o":98.07,"t":"2026-10-08T16:15:00Z","v":35157,"vw":98.2295},{"c":98.66,"h":98.68,"l":98.28,"n":446,"o":98.29,"t":"2026-10-08T16:30:00Z","v":15730,"vw":98.456249},{"c":99.15,"h":99.36,"l":98.45,"n":1077,"o":98.665,"t":"2026-10-08T16:45:00Z","v":38360,"vw":99.041925},{"c":99.735,"h":99.83,"l":99.07,"n":1210,"o":99.13,"t":"2026-10-08T17:00:00Z","v":46422,"vw":99.362639},{"c":100.02,"h":100.26,"l":99.78,"n":1408,"o":99.78,"t":"2026-10-08T17:15:00Z","v":49292,"vw":99.991454},{"c":100.145,"h":100.4,"l":99.91,"n":1216,"o":100.1,"t":"2026-10-08T17:30:00Z","v":47399,"vw":100.191254},{"c":99.86,"h":100.2,"l":99.44,"n":1233,"o":100.135,"t":"2026-10-08T17:45:00Z","v":63535,"vw":99.877194},{"c":99.54,"h":99.84,"l":99.33,"n":1062,"o":99.82,"t":"2026-10-08T18:00:00Z","v":43162,"vw":99.598185},{"c":99.235,"h":99.46,"l":99,"n":705,"o":99.46,"t":"2026-10-08T18:15:00Z","v":28901,"vw":99.180091},{"c":99.155,"h":99.35,"l":98.95,"n":746,"o":99.21,"t":"2026-10-08T18:30:00Z","v":33053,"vw":99.191511},{"c":99.62,"h":99.68,"l":99.16,"n":912,"o":99.19,"t":"2026-10-08T18:45:00Z","v":37636,"vw":99.351192},{"c":100.1,"h":100.24,"l":99.61,"n":1641,"o":99.625,"t":"2026-10-08T19:00:00Z","v":96009,"vw":99.945164},{"c":100.785,"h":100.82,"l":99.94,"n":1786,"o":100.09,"t":"2026-10-08T19:15:00Z","v":82763,"vw":100.299204},{"c":101.33,"h":101.415,"l":100.79,"n":2555,"o":100.84,"t":"2026-10-08T19:30:00Z","v":124063,"vw":101.092977},{"c":101.47,"h":101.69,"l":101.2,"n":4985,"o":101.32,"t":"2026-10-08T19:45:00Z","v":252608,"vw":101.54301},{"c":101.55,"h":101.55,"l":101.55,"n":49,"o":101.55,"t":"2026-10-08T20:00:00Z","v":256992,"vw":101.55},{"c":102.68,"h":102.77,"l":100.45,"n":555,"o":101.4,"t":"2026-10-09T13:30:00Z","v":27002,"vw":101.66517},{"c":102.6,"h":103.22,"l":102.57,"n":972,"o":102.75,"t":"2026-10-09T13:45:00Z","v":49706,"vw":102.933967},{"c":102.23,"h":102.54,"l":101.92,"n":554,"o":102.54,"t":"2026-10-09T14:00:00Z","v":25714,"vw":102.216783},{"c":102.1751,"h":102.51,"l":102.04,"n":521,"o":102.275,"t":"2026-10-09T14:15:00Z","v":22397,"vw":102.258772},{"c":102.58,"h":102.78,"l":102.1,"n":691,"o":102.18,"t":"2026-10-09T14:30:00Z","v":27887,"vw":102.45612},{"c":102.25,"h":102.81,"l":102.13,"n":562,"o":102.615,"t":"2026-10-09T14:45:00Z","v":19516,"vw":102.477723},{"c":102.25,"h":102.25,"l":101.84,"n":556,"o":102.23,"t":"2026-10-09T15:00:00Z","v":14910,"vw":102.057325},{"c":102.7,"h":102.7,"l":102.26,"n":507,"o":102.29,"t":"2026-10-09T15:15:00Z","v":15187,"vw":102.463791},{"c":102.13,"h":102.68,"l":102.13,"n":508,"o":102.66,"t":"2026-10-09T15:30:00Z","v":19192,"vw":102.41127},{"c":102.35,"h":102.4,"l":101.93,"n":565,"o":102.04,"t":"2026-10-09T15:45:00Z","v":18061,"vw":102.176469},{"c":101.98,"h":102.4,"l":101.98,"n":550,"o":102.29,"t":"2026-10-09T16:00:00Z","v":23473,"vw":102.175855},{"c":101.64,"h":101.975,"l":101.56,"n":628,"o":101.97,"t":"2026-10-09T16:15:00Z","v":27548,"vw":101.681642},{"c":101.94,"h":101.95,"l":101.575,"n":427,"o":101.725,"t":"2026-10-09T16:30:00Z","v":13511,"vw":101.710703},{"c":102.13,"h":102.24,"l":101.8,"n":715,"o":101.945,"t":"2026-10-09T16:45:00Z","v":28653,"vw":101.961261},{"c":101.97,"h":102.1,"l":101.92,"n":365,"o":102.06,"t":"2026-10-09T17:00:00Z","v":9687,"vw":102.001851},{"c":101.775,"h":102,"l":101.64,"n":304,"o":101.95,"t":"2026-10-09T17:15:00Z","v":9820,"vw":101.793902},{"c":101.995,"h":102.025,"l":101.67,"n":508,"o":101.77,"t":"2026-10-09T17:30:00Z","v":20061,"vw":101.843909},{"c":102.15,"h":102.18,"l":101.85,"n":509,"o":101.99,"t":"2026-10-09T17:45:00Z","v":18888,"vw":101.971782},{"c":102.14,"h":102.27,"l":102.03,"n":591,"o":102.1301,"t":"2026-10-09T18:00:00Z","v":28651,"vw":102.116589},{"c":102.42,"h":102.54,"l":102.085,"n":644,"o":102.12,"t":"2026-10-09T18:15:00Z","v":26008,"vw":102.392633},{"c":102.5101,"h":102.58,"l":102.185,"n":552,"o":102.37,"t":"2026-10-09T18:30:00Z","v":19293,"vw":102.408352},{"c":103.275,"h":103.275,"l":102.395,"n":911,"o":102.52,"t":"2026-10-09T18:45:00Z","v":32609,"vw":102.87529},{"c":103.23,"h":103.371,"l":103.13,"n":800,"o":103.275,"t":"2026-10-09T19:00:00Z","v":33153,"vw":103.22808},{"c":103.27,"h":103.58,"l":103.15,"n":1314,"o":103.16,"t":"2026-10-09T19:15:00Z","v":61848,"vw":103.396993},{"c":103.28,"h":103.29,"l":102.835,"n":1136,"o":103.11,"t":"2026-10-09T19:30:00Z","v":41636,"vw":103.102334},{"c":103.25,"h":103.32,"l":102.93,"n":3399,"o":103.32,"t":"2026-10-09T19:45:00Z","v":129268,"vw":103.160892},{"c":103.21,"h":103.21,"l":103.21,"n":25,"o":103.21,"t":"2026-10-09T20:00:00Z","v":188582,"vw":103.21},{"c":100.5,"h":100.5,"l":100.5,"n":5,"o":100.5,"t":"2026-10-12T08:30:00Z","v":433,"vw":100.5},{"c":100.53,"h":100.53,"l":100.53,"n":1,"o":100.53,"t":"2026-10-12T09:00:00Z","v":100,"vw":100.53},{"c":103.22,"h":103.22,"l":103.22,"n":10,"o":103.22,"t":"2026-10-12T10:00:00Z","v":656,"vw":103.22},{"c":103.23,"h":103.23,"l":103.22,"n":13,"o":103.22,"t":"2026-10-12T11:30:00Z","v":763,"vw":103.221558},{"c":104.7,"h":105.29,"l":103.5,"n":389,"o":104.16,"t":"2026-10-12T13:30:00Z","v":22581,"vw":104.680826},{"c":104.1791,"h":104.665,"l":104.0725,"n":342,"o":104.665,"t":"2026-10-12T13:45:00Z","v":15047,"vw":104.315709},{"c":104.225,"h":104.43,"l":104.075,"n":646,"o":104.14,"t":"2026-10-12T14:00:00Z","v":35892,"vw":104.295474},{"c":104.03,"h":104.45,"l":104.03,"n":669,"o":104.2375,"t":"2026-10-12T14:15:00Z","v":35053,"vw":104.307663},{"c":104.02,"h":104.39,"l":103.92,"n":512,"o":104.005,"t":"2026-10-12T14:30:00Z","v":17062,"vw":104.161113},{"c":104.155,"h":104.18,"l":103.98,"n":361,"o":104.03,"t":"2026-10-12T14:45:00Z","v":9244,"vw":104.093059},{"c":104.395,"h":104.555,"l":104.13,"n":1497,"o":104.13,"t":"2026-10-12T15:00:00Z","v":135139,"vw":104.375611},{"c":104.17,"h":104.44,"l":103.94,"n":595,"o":104.44,"t":"2026-10-12T15:15:00Z","v":19192,"vw":104.120909},{"c":103.935,"h":104.235,"l":103.8575,"n":450,"o":104.235,"t":"2026-10-12T15:30:00Z","v":8806,"vw":104.092722},{"c":103.82,"h":103.97,"l":103.67,"n":382,"o":103.81,"t":"2026-10-12T15:45:00Z","v":11906,"vw":103.830636},{"c":103.73,"h":103.85,"l":103.595,"n":402,"o":103.795,"t":"2026-10-12T16:00:00Z","v":11892,"vw":103.732846},{"c":103.74,"h":103.8082,"l":103.27,"n":685,"o":103.661,"t":"2026-10-12T16:15:00Z","v":49977,"vw":103.549175},{"c":104.045,"h":104.0737,"l":103.79,"n":305,"o":103.79,"t":"2026-10-12T16:30:00Z","v":8092,"vw":103.906879},{"c":104.24,"h":104.3,"l":104.01,"n":496,"o":104.01,"t":"2026-10-12T16:45:00Z","v":14792,"vw":104.189456},{"c":104.33,"h":104.33,"l":104.115,"n":400,"o":104.255,"t":"2026-10-12T17:00:00Z","v":9933,"vw":104.221594},{"c":104.335,"h":104.35,"l":104.15,"n":448,"o":104.285,"t":"2026-10-12T17:15:00Z","v":11762,"vw":104.257482},{"c":103.98,"h":104.33,"l":103.98,"n":399,"o":104.33,"t":"2026-10-12T17:30:00Z","v":10673,"vw":104.121186},{"c":103.93,"h":104.11,"l":103.86,"n":393,"o":104.07,"t":"2026-10-12T17:45:00Z","v":10068,"vw":103.971829},{"c":104.04,"h":104.45,"l":103.8649,"n":625,"o":103.93,"t":"2026-10-12T18:00:00Z","v":27622,"vw":104.173614},{"c":103.875,"h":104.14,"l":103.87,"n":617,"o":104.1,"t":"2026-10-12T18:15:00Z","v":15366,"vw":104.021071},{"c":103.73,"h":103.96,"l":103.72,"n":650,"o":103.875,"t":"2026-10-12T18:30:00Z","v":18333,"vw":103.858226},{"c":103.675,"h":103.77,"l":103.6,"n":678,"o":103.73,"t":"2026-10-12T18:45:00Z","v":23604,"vw":103.686364},{"c":103.86,"h":103.975,"l":103.58,"n":692,"o":103.62,"t":"2026-10-12T19:00:00Z","v":25814,"vw":103.770982},{"c":103.915,"h":104.04,"l":103.84,"n":777,"o":103.895,"t":"2026-10-12T19:15:00Z","v":27559,"vw":103.941004},{"c":103.945,"h":104.03,"l":103.805,"n":976,"o":103.86,"t":"2026-10-12T19:30:00Z","v":29182,"vw":103.919796},{"c":104.26,"h":104.3,"l":103.82,"n":2126,"o":103.945,"t":"2026-10-12T19:45:00Z","v":82728,"vw":104.146827},{"c":104.3,"h":104.3,"l":104.25,"n":54,"o":104.25,"t":"2026-10-12T20:00:00Z","v":256570,"vw":104.250022},{"c":103.87,"h":103.87,"l":103.87,"n":1,"o":103.87,"t":"2026-10-13T08:00:00Z","v":127,"vw":103.87},{"c":104.29,"h":104.44,"l":104.29,"n":5,"o":104.33,"t":"2026-10-13T11:00:00Z","v":681,"vw":104.338647},{"c":106.2475,"h":106.55,"l":104.77,"n":671,"o":105.11,"t":"2026-10-13T13:30:00Z","v":34812,"vw":105.714367},{"c":106.06,"h":106.33,"l":105.69,"n":518,"o":106.2875,"t":"2026-10-13T13:45:00Z","v":29899,"vw":106.043858},{"c":104.67,"h":105.96,"l":104.6075,"n":526,"o":105.87,"t":"2026-10-13T14:00:00Z","v":26995,"vw":105.244072},{"c":104.97,"h":105.07,"l":104.61,"n":561,"o":104.61,"t":"2026-10-13T14:15:00Z","v":31496,"vw":104.857842},{"c":104.425,"h":104.91,"l":104.425,"n":380,"o":104.87,"t":"2026-10-13T14:30:00Z","v":15872,"vw":104.71913},{"c":104.94,"h":105.12,"l":104.47,"n":519,"o":104.485,"t":"2026-10-13T14:45:00Z","v":27488,"vw":104.749922},{"c":105.17,"h":105.25,"l":104.78,"n":368,"o":104.92,"t":"2026-10-13T15:00:00Z","v":9062,"vw":105.08654},{"c":105.3,"h":105.375,"l":105.105,"n":462,"o":105.145,"t":"2026-10-13T15:15:00Z","v":16904,"vw":105.239734},{"c":105.21,"h":105.72,"l":105.21,"n":737,"o":105.355,"t":"2026-10-13T15:30:00Z","v":25045,"vw":105.536496},{"c":104.87,"h":105.205,"l":104.7425,"n":374,"o":105.205,"t":"2026-10-13T15:45:00Z","v":8743,"vw":104.893656},{"c":104.645,"h":104.81,"l":104.52,"n":403,"o":104.775,"t":"2026-10-13T16:00:00Z","v":10388,"vw":104.631452},{"c":104.855,"h":105.12,"l":104.625,"n":386,"o":104.645,"t":"2026-10-13T16:15:00Z","v":15847,"vw":104.916408},{"c":105.025,"h":105.025,"l":104.57,"n":450,"o":104.845,"t":"2026-10-13T16:30:00Z","v":24856,"vw":104.770653},{"c":104.925,"h":104.98,"l":104.73,"n":197,"o":104.98,"t":"2026-10-13T16:45:00Z","v":4195,"vw":104.864467},{"c":104.77,"h":104.985,"l":104.77,"n":310,"o":104.905,"t":"2026-10-13T17:00:00Z","v":7787,"vw":104.867326},{"c":104.96,"h":105.02,"l":104.63,"n":341,"o":104.74,"t":"2026-10-13T17:15:00Z","v":8509,"vw":104.833665},{"c":105.115,"h":105.14,"l":104.87,"n":311,"o":104.9,"t":"2026-10-13T17:30:00Z","v":12222,"vw":105.02392},{"c":105.37,"h":105.37,"l":104.995,"n":332,"o":105.09,"t":"2026-10-13T17:45:00Z","v":8537,"vw":105.145232},{"c":105.365,"h":105.54,"l":105.23,"n":441,"o":105.37,"t":"2026-10-13T18:00:00Z","v":14399,"vw":105.385335},{"c":105.31,"h":105.57,"l":105.16,"n":456,"o":105.335,"t":"2026-10-13T18:15:00Z","v":21480,"vw":105.389445},{"c":105.55,"h":105.6,"l":105.24,"n":499,"o":105.28,"t":"2026-10-13T18:30:00Z","v":13908,"vw":105.392239},{"c":105.92,"h":105.92,"l":105.555,"n":771,"o":105.555,"t":"2026-10-13T18:45:00Z","v":23724,"vw":105.714898},{"c":105.69,"h":105.91,"l":105.62,"n":518,"o":105.91,"t":"2026-10-13T19:00:00Z","v":12843,"vw":105.754694},{"c":105.61,"h":105.72,"l":105.51,"n":757,"o":105.69,"t":"2026-10-13T19:15:00Z","v":24740,"vw":105.605815},{"c":105.155,"h":105.63,"l":105.155,"n":1069,"o":105.58,"t":"2026-10-13T19:30:00Z","v":32260,"vw":105.430952},{"c":105.11,"h":105.445,"l":105.05,"n":3158,"o":105.2,"t":"2026-10-13T19:45:00Z","v":138611,"vw":105.179366},{"c":105.14,"h":105.14,"l":105.14,"n":37,"o":105.14,"t":"2026-10-13T20:00:00Z","v":120340,"vw":105.14},{"c":105.62,"h":105.62,"l":105.59,"n":3,"o":105.62,"t":"2026-10-14T12:15:00Z","v":509,"vw":105.60945},{"c":105.15,"h":105.31,"l":105.15,"n":4,"o":105.31,"t":"2026-10-14T12:30:00Z","v":538,"vw":105.257486},{"c":105.17,"h":105.17,"l":105.17,"n":1,"o":105.17,"t":"2026-10-14T12:45:00Z","v":171,"vw":105.17},{"c":105.37,"h":105.73,"l":104.95,"n":776,"o":105,"t":"2026-10-14T13:30:00Z","v":47642,"vw":105.314705},{"c":104.945,"h":105.52,"l":104.9,"n":852,"o":105.38,"t":"2026-10-14T13:45:00Z","v":42266,"vw":105.237178},{"c":104.6,"h":105.27,"l":104.47,"n":1060,"o":104.93,"t":"2026-10-14T14:00:00Z","v":51495,"vw":104.917858},{"c":104.75,"h":104.77,"l":104.32,"n":748,"o":104.62,"t":"2026-10-14T14:15:00Z","v":30809,"vw":104.590215},{"c":103.825,"h":104.825,"l":103.71,"n":816,"o":104.71,"t":"2026-10-14T14:30:00Z","v":25726,"vw":104.258391},{"c":104.07,"h":104.165,"l":103.66,"n":803,"o":103.86,"t":"2026-10-14T14:45:00Z","v":39350,"vw":103.938069},{"c":103.89,"h":104.35,"l":103.81,"n":1099,"o":104.16,"t":"2026-10-14T15:00:00Z","v":32819,"vw":104.074276},{"c":104.81,"h":104.915,"l":104.1,"n":915,"o":104.1,"t":"2026-10-14T15:15:00Z","v":35934,"vw":104.558272},{"c":104.435,"h":104.78,"l":104.33,"n":806,"o":104.78,"t":"2026-10-14T15:30:00Z","v":32702,"vw":104.48229},{"c":104.15,"h":104.62,"l":104.15,"n":599,"o":104.38,"t":"2026-10-14T15:45:00Z","v":14735,"vw":104.4049},{"c":104.56,"h":104.79,"l":104.16,"n":902,"o":104.16,"t":"2026-10-14T16:00:00Z","v":27539,"vw":104.613601},{"c":104.79,"h":104.92,"l":104.45,"n":1011,"o":104.63,"t":"2026-10-14T16:15:00Z","v":19039,"vw":104.743688},{"c":104.36,"h":104.845,"l":104.36,"n":863,"o":104.83,"t":"2026-10-14T16:30:00Z","v":14200,"vw":104.644963},{"c":103.16,"h":104.43,"l":103.08,"n":807,"o":104.415,"t":"2026-10-14T16:45:00Z","v":47347,"vw":103.809245},{"c":103.22,"h":103.44,"l":103.22,"n":487,"o":103.32,"t":"2026-10-14T17:00:00Z","v":14040,"vw":103.32703},{"c":103.5,"h":103.73,"l":103.15,"n":781,"o":103.17,"t":"2026-10-14T17:15:00Z","v":17072,"vw":103.431589},{"c":103.62,"h":103.86,"l":103.42,"n":882,"o":103.49,"t":"2026-10-14T17:30:00Z","v":15474,"vw":103.629271},{"c":103.97,"h":104.02,"l":103.43,"n":2239,"o":103.69,"t":"2026-10-14T17:45:00Z","v":68146,"vw":103.845445},{"c":104.045,"h":104.15,"l":103.51,"n":1141,"o":103.97,"t":"2026-10-14T18:00:00Z","v":28205,"vw":103.863983},{"c":104.27,"h":104.33,"l":103.895,"n":1301,"o":104.1,"t":"2026-10-14T18:15:00Z","v":37457,"vw":104.08408},{"c":104.56,"h":104.57,"l":104.22,"n":556,"o":104.26,"t":"2026-10-14T18:30:00Z","v":12736,"vw":104.366678},{"c":104.61,"h":104.8,"l":104.495,"n":935,"o":104.61,"t":"2026-10-14T18:45:00Z","v":26797,"vw":104.666745},{"c":104.835,"h":104.99,"l":104.525,"n":1114,"o":104.57,"t":"2026-10-14T19:00:00Z","v":30259,"vw":104.799679},{"c":105.01,"h":105.12,"l":104.835,"n":1596,"o":104.835,"t":"2026-10-14T19:15:00Z","v":43958,"vw":104.987821},{"c":104.46,"h":105.035,"l":104.385,"n":1775,"o":105.02,"t":"2026-10-14T19:30:00Z","v":81560,"vw":104.637101},{"c":105.41,"h":105.56,"l":104.445,"n":4511,"o":104.45,"t":"2026-10-14T19:45:00Z","v":202224,"vw":105.202084},{"c":105.56,"h":105.56,"l":105.4,"n":70,"o":105.4,"t":"2026-10-14T20:00:00Z","v":219854,"vw":105.400077},{"c":105.61,"h":105.61,"l":105.61,"n":10,"o":105.61,"t":"2026-10-14T20:45:00Z","v":2089,"vw":105.61},{"c":105.63,"h":105.63,"l":105.63,"n":5,"o":105.63,"t":"2026-10-14T21:45:00Z","v":301,"vw":105.63},{"c":105.92,"h":105.92,"l":105.92,"n":7,"o":105.92,"t":"2026-10-14T22:00:00Z","v":255,"vw":105.92},{"c":106.06,"h":106.4,"l":106.06,"n":10,"o":106.4,"t":"2026-10-15T08:00:00Z","v":477,"vw":106.226222},{"c":108,"h":109,"l":107.99,"n":61,"o":108.38,"t":"2026-10-15T13:15:00Z","v":4257,"vw":108.096408},{"c":107.88,"h":109.11,"l":106.6,"n":2007,"o":107.98,"t":"2026-10-15T13:30:00Z","v":125188,"vw":108.120283},{"c":108.45,"h":108.7,"l":107.73,"n":2020,"o":107.9,"t":"2026-10-15T13:45:00Z","v":114893,"vw":108.172793},{"c":109.76,"h":109.76,"l":108.27,"n":1663,"o":108.5,"t":"2026-10-15T14:00:00Z","v":92768,"vw":109.031933},{"c":109.04,"h":110.02,"l":108.6052,"n":1667,"o":109.73,"t":"2026-10-15T14:15:00Z","v":82657,"vw":109.263829},{"c":108.96,"h":109.39,"l":108.824607,"n":939,"o":109.065,"t":"2026-10-15T14:30:00Z","v":44494,"vw":109.109822},{"c":109.03,"h":109.04,"l":108.39,"n":600,"o":108.89,"t":"2026-10-15T14:45:00Z","v":19444,"vw":108.767533},{"c":109.22,"h":109.65,"l":109,"n":793,"o":109.135,"t":"2026-10-15T15:00:00Z","v":40191,"vw":109.477677},{"c":109.175,"h":109.3,"l":108.93,"n":877,"o":109.185,"t":"2026-10-15T15:15:00Z","v":41042,"vw":109.059341},{"c":109.13,"h":109.255,"l":109.015,"n":612,"o":109.17,"t":"2026-10-15T15:30:00Z","v":20322,"vw":109.143195},{"c":108.88,"h":109.36,"l":108.85,"n":632,"o":109.12,"t":"2026-10-15T15:45:00Z","v":27372,"vw":109.12813},{"c":108.48,"h":108.9,"l":108.18,"n":969,"o":108.875,"t":"2026-10-15T16:00:00Z","v":62740,"vw":108.556203},{"c":107.97,"h":108.52,"l":107.76,"n":1245,"o":108.435,"t":"2026-10-15T16:15:00Z","v":58218,"vw":108.047535},{"c":108.22,"h":108.325,"l":107.78,"n":943,"o":107.78,"t":"2026-10-15T16:30:00Z","v":48471,"vw":108.166149},{"c":108.51,"h":108.51,"l":108,"n":1854,"o":108.21,"t":"2026-10-15T16:45:00Z","v":195097,"vw":108.191518},{"c":107.86,"h":108.71,"l":107.72,"n":801,"o":108.47,"t":"2026-10-15T17:00:00Z","v":43241,"vw":108.376699},{"c":107.545,"h":107.815,"l":107.38,"n":540,"o":107.815,"t":"2026-10-15T17:15:00Z","v":16746,"vw":107.569597},{"c":107.72,"h":107.82,"l":107.23,"n":696,"o":107.52,"t":"2026-10-15T17:30:00Z","v":27544,"vw":107.528642},{"c":107.72,"h":107.99,"l":107.64,"n":746,"o":107.725,"t":"2026-10-15T17:45:00Z","v":30409,"vw":107.847645},{"c":107.39,"h":107.845,"l":107.11,"n":1078,"o":107.66,"t":"2026-10-15T18:00:00Z","v":65275,"vw":107.47657},{"c":107.45,"h":107.75,"l":107.405,"n":991,"o":107.405,"t":"2026-10-15T18:15:00Z","v":60784,"vw":107.569192},{"c":106.62,"h":107.6,"l":106.615,"n":1332,"o":107.43,"t":"2026-10-15T18:30:00Z","v":100868,"vw":107.303677},{"c":107.31,"h":107.34,"l":106.51,"n":1679,"o":106.67,"t":"2026-10-15T18:45:00Z","v":126178,"vw":106.749941},{"c":107.445,"h":107.82,"l":107.225,"n":1362,"o":107.31,"t":"2026-10-15T19:00:00Z","v":89218,"vw":107.584171},{"c":107.255,"h":107.57,"l":106.235,"n":2404,"o":107.43,"t":"2026-10-15T19:15:00Z","v":164286,"vw":106.872665},{"c":107.53,"h":107.53,"l":106.82,"n":1981,"o":107.25,"t":"2026-10-15T19:30:00Z","v":107371,"vw":107.155415},{"c":107.91,"h":108,"l":106.965,"n":5471,"o":107.48,"t":"2026-10-15T19:45:00Z","v":311706,"vw":107.63521},{"c":107.89,"h":107.89,"l":107.89,"n":41,"o":107.89,"t":"2026-10-15T20:00:00Z","v":184381,"vw":107.89},{"c":109,"h":109,"l":109,"n":12,"o":109,"t":"2026-10-16T11:30:00Z","v":625,"vw":109},{"c":108.14,"h":108.14,"l":108.1,"n":3,"o":108.1,"t":"2026-10-16T13:00:00Z","v":216,"vw":108.12},{"c":109.38,"h":109.38,"l":109.15,"n":8,"o":109.15,"t":"2026-10-16T13:15:00Z","v":1381,"vw":109.202218},{"c":110.55,"h":110.69,"l":109.17,"n":1117,"o":109.38,"t":"2026-10-16T13:30:00Z","v":120988,"vw":110.154348},{"c":110.73,"h":111.11,"l":109.82,"n":2573,"o":110.45,"t":"2026-10-16T13:45:00Z","v":221519,"vw":110.606061},{"c":108.75,"h":110.87,"l":108.56,"n":1971,"o":110.69,"t":"2026-10-16T14:00:00Z","v":139902,"vw":109.964347},{"c":108.36,"h":109.325,"l":108.36,"n":1015,"o":108.79,"t":"2026-10-16T14:15:00Z","v":44459,"vw":108.919946},{"c":107.77,"h":108.49,"l":107.69,"n":1669,"o":108.3375,"t":"2026-10-16T14:30:00Z","v":104269,"vw":108.040923},{"c":108.13,"h":108.38,"l":107.8,"n":1681,"o":107.8,"t":"2026-10-16T14:45:00Z","v":117990,"vw":108.119192},{"c":108.02,"h":108.415,"l":107.995,"n":1243,"o":108.115,"t":"2026-10-16T15:00:00Z","v":69560,"vw":108.2111},{"c":108.09,"h":108.4,"l":108.01,"n":1370,"o":108.01,"t":"2026-10-16T15:15:00Z","v":110106,"vw":108.211795},{"c":107.99,"h":108.3,"l":107.87,"n":868,"o":108.07,"t":"2026-10-16T15:30:00Z","v":38475,"vw":108.082189},{"c":107.62,"h":108.5,"l":107.51,"n":842,"o":108.02,"t":"2026-10-16T15:45:00Z","v":40099,"vw":108.053933},{"c":107.455,"h":107.93,"l":107.365,"n":1032,"o":107.57,"t":"2026-10-16T16:00:00Z","v":72120,"vw":107.629447},{"c":107.81,"h":107.86,"l":107.32,"n":734,"o":107.52,"t":"2026-10-16T16:15:00Z","v":42006,"vw":107.635149},{"c":107.855,"h":107.86,"l":107.39,"n":765,"o":107.77,"t":"2026-10-16T16:30:00Z","v":40597,"vw":107.567528},{"c":108.15,"h":108.2,"l":107.58,"n":684,"o":107.84,"t":"2026-10-16T16:45:00Z","v":29082,"vw":107.847924},{"c":108.225,"h":108.425,"l":108.08,"n":880,"o":108.22,"t":"2026-10-16T17:00:00Z","v":36140,"vw":108.25521},{"c":107.855,"h":108.16,"l":107.695,"n":983,"o":108.16,"t":"2026-10-16T17:15:00Z","v":40609,"vw":107.878689},{"c":108.045,"h":108.29,"l":107.78,"n":1360,"o":107.94,"t":"2026-10-16T17:30:00Z","v":83608,"vw":107.986882},{"c":108.07,"h":108.11,"l":107.81,"n":748,"o":108.03,"t":"2026-10-16T17:45:00Z","v":34196,"vw":107.974764},{"c":108.16,"h":108.18,"l":107.965,"n":959,"o":108.07,"t":"2026-10-16T18:00:00Z","v":41414,"vw":108.075173},{"c":107.92,"h":108.23,"l":107.83,"n":1269,"o":108.16,"t":"2026-10-16T18:15:00Z","v":76702,"vw":107.965536},{"c":108.09,"h":108.21,"l":107.78,"n":1206,"o":107.925,"t":"2026-10-16T18:30:00Z","v":60077,"vw":108.052814},{"c":108.185,"h":108.275,"l":107.97,"n":1547,"o":108.07,"t":"2026-10-16T18:45:00Z","v":66545,"vw":108.149423},{"c":108.39,"h":108.64,"l":108.16,"n":1673,"o":108.185,"t":"2026-10-16T19:00:00Z","v":74624,"vw":108.39749},{"c":108.64,"h":108.73,"l":108.33,"n":1388,"o":108.43,"t":"2026-10-16T19:15:00Z","v":75072,"vw":108.519313},{"c":109.135,"h":109.4,"l":108.65,"n":1945,"o":108.65,"t":"2026-10-16T19:30:00Z","v":99215,"vw":109.120166},{"c":109.04,"h":109.34,"l":108.64,"n":7023,"o":109.14,"t":"2026-10-16T19:45:00Z","v":429043,"vw":108.939912},{"c":109.33,"h":109.48,"l":109.01,"n":66,"o":109.01,"t":"2026-10-16T20:00:00Z","v":351689,"vw":109.011621},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-16T20:15:00Z","v":424,"vw":109.3},{"c":109.01,"h":109.01,"l":109.01,"n":1,"o":109.01,"t":"2026-10-16T22:15:00Z","v":100,"vw":109.01},{"c":109.0303,"h":109.06,"l":109.0303,"n":6,"o":109.06,"t":"2026-10-19T11:15:00Z","v":458,"vw":109.04515},{"c":107.65,"h":108.835,"l":107.421,"n":638,"o":108.8,"t":"2026-10-19T13:30:00Z","v":40143,"vw":108.458181},{"c":108.13,"h":108.6,"l":107.22,"n":639,"o":107.53,"t":"2026-10-19T13:45:00Z","v":32032,"vw":108.045508},{"c":109.155,"h":109.415,"l":108.1,"n":846,"o":108.12,"t":"2026-10-19T14:00:00Z","v":40965,"vw":108.906304},{"c":108.65,"h":109.245,"l":108.34,"n":1299,"o":109.19,"t":"2026-10-19T14:15:00Z","v":86920,"vw":108.748266},{"c":108.18,"h":108.69,"l":108.13,"n":988,"o":108.62,"t":"2026-10-19T14:30:00Z","v":59760,"vw":108.36993},{"c":108.31,"h":108.385,"l":107.98,"n":706,"o":108.19,"t":"2026-10-19T14:45:00Z","v":26919,"vw":108.168891},{"c":108.3,"h":108.41,"l":107.97,"n":593,"o":108.41,"t":"2026-10-19T15:00:00Z","v":24655,"vw":108.242867},{"c":108.255,"h":108.57,"l":108.1,"n":754,"o":108.44,"t":"2026-10-19T15:15:00Z","v":33036,"vw":108.290178},{"c":108.19,"h":108.245,"l":108.055,"n":711,"o":108.245,"t":"2026-10-19T15:30:00Z","v":25435,"vw":108.158388},{"c":108.385,"h":108.39,"l":108.1,"n":739,"o":108.22,"t":"2026-10-19T15:45:00Z","v":38543,"vw":108.19688},{"c":108.53,"h":108.645,"l":108.445,"n":539,"o":108.545,"t":"2026-10-19T16:00:00Z","v":26105,"vw":108.517556},{"c":108.545,"h":108.72,"l":108.43,"n":751,"o":108.51,"t":"2026-10-19T16:15:00Z","v":46627,"vw":108.588717},{"c":108.55,"h":108.71,"l":108.38,"n":598,"o":108.545,"t":"2026-10-19T16:30:00Z","v":32351,"vw":108.559594},{"c":108.32,"h":108.55,"l":108.32,"n":711,"o":108.525,"t":"2026-10-19T16:45:00Z","v":37445,"vw":108.4528},{"c":108.515,"h":108.595,"l":108.29,"n":663,"o":108.32,"t":"2026-10-19T17:00:00Z","v":33862,"vw":108.484508},{"c":108.455,"h":108.66,"l":108.455,"n":475,"o":108.55,"t":"2026-10-19T17:15:00Z","v":23508,"vw":108.520532},{"c":108.38,"h":108.4775,"l":108.14,"n":645,"o":108.45,"t":"2026-10-19T17:30:00Z","v":33497,"vw":108.266817},{"c":108.475,"h":108.66,"l":108.22,"n":581,"o":108.32,"t":"2026-10-19T17:45:00Z","v":26379,"vw":108.451652},{"c":108.32,"h":108.71,"l":108.21,"n":1025,"o":108.55,"t":"2026-10-19T18:00:00Z","v":45418,"vw":108.455978},{"c":108.42,"h":108.43,"l":108.115,"n":619,"o":108.325,"t":"2026-10-19T18:15:00Z","v":24617,"vw":108.31959},{"c":108.445,"h":108.75,"l":108.34,"n":979,"o":108.41,"t":"2026-10-19T18:30:00Z","v":60531,"vw":108.568699},{"c":108.4025,"h":108.56,"l":108.2775,"n":851,"o":108.395,"t":"2026-10-19T18:45:00Z","v":47140,"vw":108.441021},{"c":108.495,"h":108.59,"l":108.355,"n":1254,"o":108.37,"t":"2026-10-19T19:00:00Z","v":65830,"vw":108.496882},{"c":108.61,"h":108.62,"l":108.44,"n":1171,"o":108.46,"t":"2026-10-19T19:15:00Z","v":58772,"vw":108.545825},{"c":108.58,"h":108.645,"l":108.43,"n":1384,"o":108.645,"t":"2026-10-19T19:30:00Z","v":54330,"vw":108.557434},{"c":108.18,"h":108.56,"l":108.125,"n":4825,"o":108.56,"t":"2026-10-19T19:45:00Z","v":300400,"vw":108.304586},{"c":105.84,"h":108.23,"l":102.9,"n":195,"o":108.23,"t":"2026-10-19T20:00:00Z","v":233754,"vw":108.143443},{"c":105.69,"h":108.23,"l":105.47,"n":13,"o":108.23,"t":"2026-10-19T20:30:00Z","v":3481,"vw":107.742149},{"c":108.5,"h":108.51,"l":108.5,"n":5,"o":108.51,"t":"2026-10-20T12:15:00Z","v":350,"vw":108.504149},{"c":110,"h":110,"l":109.01,"n":7,"o":109.01,"t":"2026-10-20T12:45:00Z","v":450,"vw":109.664407},{"c":110,"h":110,"l":109.99,"n":3,"o":109.99,"t":"2026-10-20T13:15:00Z","v":241,"vw":109.995},{"c":111.88,"h":112.265,"l":109.37,"n":1030,"o":109.37,"t":"2026-10-20T13:30:00Z","v":84983,"vw":110.942486},{"c":112.33,"h":113.059,"l":111.44,"n":1027,"o":112.06,"t":"2026-10-20T13:45:00Z","v":75805,"vw":112.323176},{"c":111.4,"h":112.23,"l":110.97,"n":1517,"o":112.23,"t":"2026-10-20T14:00:00Z","v":71081,"vw":111.620829},{"c":111.1,"h":111.85,"l":111.07,"n":1357,"o":111.35,"t":"2026-10-20T14:15:00Z","v":50634,"vw":111.445179},{"c":110.99,"h":111.08,"l":110.37,"n":1806,"o":111.04,"t":"2026-10-20T14:30:00Z","v":104951,"vw":110.791764},{"c":111.88,"h":111.95,"l":110.86,"n":1040,"o":110.985,"t":"2026-10-20T14:45:00Z","v":37154,"vw":111.313096},{"c":112.38,"h":112.485,"l":111.67,"n":1249,"o":111.81,"t":"2026-10-20T15:00:00Z","v":56169,"vw":112.001819},{"c":111.84,"h":112.55,"l":111.81,"n":775,"o":112.44,"t":"2026-10-20T15:15:00Z","v":35540,"vw":112.171237},{"c":112.07,"h":112.1,"l":111.79,"n":882,"o":111.845,"t":"2026-10-20T15:30:00Z","v":35996,"vw":111.931993},{"c":112.2,"h":112.2,"l":111.98,"n":800,"o":112.1,"t":"2026-10-20T15:45:00Z","v":35001,"vw":112.068762},{"c":112.225,"h":112.31,"l":111.9,"n":753,"o":112.18,"t":"2026-10-20T16:00:00Z","v":29558,"vw":112.128029},{"c":111.97,"h":112.47,"l":111.88,"n":1213,"o":112.26,"t":"2026-10-20T16:15:00Z","v":89641,"vw":112.212591},{"c":112.15,"h":112.185,"l":111.71,"n":734,"o":111.965,"t":"2026-10-20T16:30:00Z","v":55273,"vw":111.967814},{"c":112.14,"h":112.22,"l":112.04,"n":792,"o":112.19,"t":"2026-10-20T16:45:00Z","v":32710,"vw":112.112728},{"c":112.17,"h":112.255,"l":111.98,"n":816,"o":112.16,"t":"2026-10-20T17:00:00Z","v":43168,"vw":112.142439},{"c":112.3,"h":112.355,"l":112.13,"n":852,"o":112.16,"t":"2026-10-20T17:15:00Z","v":59589,"vw":112.204092},{"c":112.315,"h":112.5,"l":112.18,"n":856,"o":112.34,"t":"2026-10-20T17:30:00Z","v":40652,"vw":112.351897},{"c":112.18,"h":112.505,"l":111.9506,"n":803,"o":112.33,"t":"2026-10-20T17:45:00Z","v":30943,"vw":112.195542},{"c":112.155,"h":112.275,"l":111.99,"n":850,"o":112.14,"t":"2026-10-20T18:00:00Z","v":43285,"vw":112.140454},{"c":112.225,"h":112.455,"l":112.13,"n":1133,"o":112.19,"t":"2026-10-20T18:15:00Z","v":136737,"vw":112.301734},{"c":112.525,"h":112.57,"l":112.13,"n":1000,"o":112.16,"t":"2026-10-20T18:30:00Z","v":179470,"vw":112.319025},{"c":112.365,"h":112.6475,"l":112.255,"n":780,"o":112.53,"t":"2026-10-20T18:45:00Z","v":31446,"vw":112.516222},{"c":112.33,"h":112.585,"l":112.29,"n":1335,"o":112.34,"t":"2026-10-20T19:00:00Z","v":60256,"vw":112.470174},{"c":112.62,"h":112.76,"l":112.24,"n":1625,"o":112.36,"t":"2026-10-20T19:15:00Z","v":91593,"vw":112.453178},{"c":112.71,"h":112.725,"l":112.42,"n":1716,"o":112.68,"t":"2026-10-20T19:30:00Z","v":84851,"vw":112.542729},{"c":112.785,"h":113.13,"l":112.65,"n":6033,"o":112.69,"t":"2026-10-20T19:45:00Z","v":307676,"vw":112.848983},{"c":112.48,"h":112.82,"l":112.48,"n":34,"o":112.82,"t":"2026-10-20T20:00:00Z","v":150925,"vw":112.819761},{"c":112.82,"h":112.82,"l":112.82,"n":1,"o":112.82,"t":"2026-10-20T20:15:00Z","v":1875,"vw":112.82},{"c":112.16,"h":112.17,"l":112.16,"n":22,"o":112.17,"t":"2026-10-21T08:00:00Z","v":723,"vw":112.164855},{"c":112.42,"h":112.42,"l":112.42,"n":2,"o":112.42,"t":"2026-10-21T08:30:00Z","v":200,"vw":112.42},{"c":112.48,"h":112.48,"l":112.47,"n":4,"o":112.47,"t":"2026-10-21T08:45:00Z","v":351,"vw":112.473333},{"c":112.57,"h":112.57,"l":112.53,"n":2,"o":112.53,"t":"2026-10-21T09:15:00Z","v":318,"vw":112.55},{"c":113.93,"h":114.06,"l":111.55,"n":1280,"o":112.37,"t":"2026-10-21T13:30:00Z","v":70192,"vw":112.839252},{"c":114.61,"h":114.85,"l":113.65,"n":1196,"o":113.87,"t":"2026-10-21T13:45:00Z","v":52544,"vw":114.27728},{"c":114.75,"h":114.855,"l":114.115,"n":1660,"o":114.62,"t":"2026-10-21T14:00:00Z","v":75227,"vw":114.522621},{"c":114.85,"h":115.21,"l":114.59,"n":1242,"o":114.75,"t":"2026-10-21T14:15:00Z","v":53487,"vw":114.86583},{"c":115.315,"h":115.43,"l":114.74,"n":1296,"o":114.855,"t":"2026-10-21T14:30:00Z","v":49345,"vw":115.177681},{"c":115.785,"h":115.86,"l":115.21,"n":1125,"o":115.42,"t":"2026-10-21T14:45:00Z","v":54385,"vw":115.503575},{"c":115.77,"h":115.992,"l":115.665,"n":1239,"o":115.74,"t":"2026-10-21T15:00:00Z","v":62109,"vw":115.845398},{"c":116,"h":116.095,"l":115.5,"n":703,"o":115.7,"t":"2026-10-21T15:15:00Z","v":26338,"vw":115.762169},{"c":115.69,"h":115.99,"l":115.66,"n":705,"o":115.955,"t":"2026-10-21T15:30:00Z","v":23189,"vw":115.83857},{"c":115.86,"h":116.17,"l":115.645,"n":1526,"o":115.68,"t":"2026-10-21T15:45:00Z","v":47203,"vw":115.940981},{"c":115.2,"h":115.95,"l":115.1975,"n":1061,"o":115.85,"t":"2026-10-21T16:00:00Z","v":39355,"vw":115.606727},{"c":115.605,"h":115.63,"l":115.1,"n":723,"o":115.21,"t":"2026-10-21T16:15:00Z","v":27117,"vw":115.384481},{"c":115.545,"h":115.745,"l":115.46,"n":819,"o":115.58,"t":"2026-10-21T16:30:00Z","v":31208,"vw":115.605824},{"c":115.59,"h":115.67,"l":115.35,"n":861,"o":115.545,"t":"2026-10-21T16:45:00Z","v":35804,"vw":115.540561},{"c":115.14,"h":115.67,"l":115.14,"n":1094,"o":115.64,"t":"2026-10-21T17:00:00Z","v":40401,"vw":115.390496},{"c":115.05,"h":115.35,"l":115.015,"n":784,"o":115.22,"t":"2026-10-21T17:15:00Z","v":27668,"vw":115.22322},{"c":115.115,"h":115.2,"l":114.76,"n":899,"o":115.015,"t":"2026-10-21T17:30:00Z","v":30079,"vw":114.989958},{"c":115.15,"h":115.29,"l":115.03,"n":937,"o":115.115,"t":"2026-10-21T17:45:00Z","v":31912,"vw":115.182338},{"c":115.33,"h":115.33,"l":114.47,"n":1134,"o":115.13,"t":"2026-10-21T18:00:00Z","v":47734,"vw":115.019676},{"c":115.48,"h":115.59,"l":115.3,"n":991,"o":115.3,"t":"2026-10-21T18:15:00Z","v":37990,"vw":115.481591},{"c":115.54,"h":115.58,"l":115.38,"n":825,"o":115.5,"t":"2026-10-21T18:30:00Z","v":29886,"vw":115.465202},{"c":115.31,"h":115.495,"l":115.28,"n":1207,"o":115.495,"t":"2026-10-21T18:45:00Z","v":45441,"vw":115.386925},{"c":114.75,"h":115.27,"l":114.75,"n":1265,"o":115.27,"t":"2026-10-21T19:00:00Z","v":49199,"vw":114.941903},{"c":115.135,"h":115.195,"l":114.785,"n":1294,"o":114.785,"t":"2026-10-21T19:15:00Z","v":50853,"vw":115.024157},{"c":115.325,"h":115.34,"l":114.95,"n":1547,"o":115.15,"t":"2026-10-21T19:30:00Z","v":73300,"vw":115.193397},{"c":115.21,"h":115.595,"l":115.12,"n":5282,"o":115.3,"t":"2026-10-21T19:45:00Z","v":297704,"vw":115.337463},{"c":116.92,"h":116.92,"l":115.26,"n":42,"o":115.26,"t":"2026-10-21T20:00:00Z","v":181977,"vw":115.260969},{"c":115.75,"h":115.75,"l":115.75,"n":2,"o":115.75,"t":"2026-10-21T20:30:00Z","v":186,"vw":115.75},{"c":115.25,"h":115.25,"l":115.25,"n":1,"o":115.25,"t":"2026-10-21T21:00:00Z","v":100,"vw":115.25},{"c":116,"h":116,"l":116,"n":6,"o":116,"t":"2026-10-22T12:30:00Z","v":287,"vw":116},{"c":118,"h":118,"l":117.57,"n":25,"o":117.57,"t":"2026-10-22T13:15:00Z","v":1347,"vw":117.943937},{"c":119.21,"h":119.32,"l":117.01,"n":968,"o":117.53,"t":"2026-10-22T13:30:00Z","v":62049,"vw":118.392847},{"c":120.01,"h":120.15,"l":118.8,"n":1822,"o":119.13,"t":"2026-10-22T13:45:00Z","v":113049,"vw":119.62889},{"c":120.77,"h":120.83,"l":119.63,"n":1447,"o":120.07,"t":"2026-10-22T14:00:00Z","v":81403,"vw":120.127982},{"c":121.005,"h":121.63,"l":120.72,"n":1326,"o":120.75,"t":"2026-10-22T14:15:00Z","v":65847,"vw":121.191851},{"c":121.51,"h":121.53,"l":120.42,"n":2165,"o":121.005,"t":"2026-10-22T14:30:00Z","v":109691,"vw":121.021555},{"c":122.41,"h":122.43,"l":121.49,"n":1887,"o":121.515,"t":"2026-10-22T14:45:00Z","v":82296,"vw":122.018813},{"c":123.03,"h":123.225,"l":122.26,"n":1416,"o":122.45,"t":"2026-10-22T15:00:00Z","v":57830,"vw":122.745265},{"c":123.2,"h":123.52,"l":122.81,"n":1662,"o":123.01,"t":"2026-10-22T15:15:00Z","v":84998,"vw":123.125476},{"c":122.87,"h":123.31,"l":122.61,"n":1683,"o":123.185,"t":"2026-10-22T15:30:00Z","v":84751,"vw":123.007776},{"c":122.8,"h":123.45,"l":122.5775,"n":1815,"o":122.88,"t":"2026-10-22T15:45:00Z","v":114118,"vw":123.128949},{"c":122.29,"h":122.98,"l":122.1463,"n":1229,"o":122.765,"t":"2026-10-22T16:00:00Z","v":57962,"vw":122.724917},{"c":123.24,"h":123.27,"l":122.22,"n":1103,"o":122.32,"t":"2026-10-22T16:15:00Z","v":59430,"vw":122.873917},{"c":122.43,"h":123.265,"l":122.16,"n":1212,"o":123.25,"t":"2026-10-22T16:30:00Z","v":76744,"vw":122.648079},{"c":122.32,"h":122.45,"l":121.955,"n":1866,"o":122.45,"t":"2026-10-22T16:45:00Z","v":86072,"vw":122.214084},{"c":122.16,"h":122.5,"l":121.975,"n":1635,"o":122.31,"t":"2026-10-22T17:00:00Z","v":67799,"vw":122.218841},{"c":121.94,"h":122.4,"l":121.77,"n":1511,"o":122.145,"t":"2026-10-22T17:15:00Z","v":73268,"vw":122.011902},{"c":122.135,"h":122.31,"l":121.96,"n":1550,"o":121.96,"t":"2026-10-22T17:30:00Z","v":65041,"vw":122.100676},{"c":122.35,"h":122.45,"l":122.125,"n":1522,"o":122.15,"t":"2026-10-22T17:45:00Z","v":66647,"vw":122.303657},{"c":122.37,"h":122.545,"l":122.05,"n":1698,"o":122.35,"t":"2026-10-22T18:00:00Z","v":74043,"vw":122.275205},{"c":122.59,"h":122.73,"l":122.35,"n":1405,"o":122.37,"t":"2026-10-22T18:15:00Z","v":58475,"vw":122.563866},{"c":122.305,"h":122.565,"l":122.09,"n":1348,"o":122.565,"t":"2026-10-22T18:30:00Z","v":54339,"vw":122.293406},{"c":122.425,"h":122.51,"l":122.1,"n":1447,"o":122.31,"t":"2026-10-22T18:45:00Z","v":62951,"vw":122.324863},{"c":122.71,"h":122.81,"l":122.41,"n":1345,"o":122.44,"t":"2026-10-22T19:00:00Z","v":57983,"vw":122.621577},{"c":123.14,"h":123.29,"l":122.69,"n":2145,"o":122.745,"t":"2026-10-22T19:15:00Z","v":113098,"vw":122.985883},{"c":123.57,"h":123.63,"l":123.06,"n":2503,"o":123.16,"t":"2026-10-22T19:30:00Z","v":154286,"vw":123.330534},{"c":123.19,"h":123.76,"l":123.13,"n":6762,"o":123.57,"t":"2026-10-22T19:45:00Z","v":348848,"vw":123.420048},{"c":123.8,"h":123.8,"l":123.26,"n":38,"o":123.26,"t":"2026-10-22T20:00:00Z","v":326491,"vw":123.309531},{"c":123.94,"h":123.94,"l":123.26,"n":15,"o":123.26,"t":"2026-10-22T20:15:00Z","v":671,"vw":123.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8005589430894311,"strike":151.04674796747966,"iv":0.5073335365853658,"gamma":0.009788211382113823,"theta":-0.05468028455284553,"vega":0.06085934959349594,"rho":0.008831805337733312,"breakevenPct":22.51678788976046},{"delta":0.15,"premium":1.265786240786241,"strike":145.1228501228501,"iv":0.49564471744471744,"gamma":0.013426289926289926,"theta":-0.0714027027027027,"vega":0.0814068796068796,"rho":0.013251288015120094,"breakevenPct":18.112503117344176},{"delta":0.2,"premium":1.635529411764706,"strike":139.24705882352941,"iv":0.44225670588235294,"gamma":0.018047529411764705,"theta":-0.07662988235294117,"vega":0.097228,"rho":0.017717929988304935,"breakevenPct":13.669992121424979},{"delta":0.25,"premium":2.164941176470588,"strike":136.30588235294118,"iv":0.4389625882352941,"gamma":0.02057694117647059,"theta":-0.08651223529411764,"vega":0.110228,"rho":0.02212843888886111,"breakevenPct":11.724079013564443},{"delta":0.3,"premium":2.809167367535744,"strike":133.8309503784693,"iv":0.4434855340622372,"gamma":0.02216761984861228,"theta":-0.09581000841042893,"vega":0.12023195962994113,"rho":0.026484553468070625,"breakevenPct":10.246988660646325},{"delta":0.35,"premium":3.5450798990748527,"strike":131.72834314550042,"iv":0.45425088309503786,"gamma":0.02300866274179983,"theta":-0.10464095878889823,"vega":0.12784339781328846,"rho":0.030797230855413374,"breakevenPct":9.144281946567116},{"delta":0.4,"premium":4.276376936316696,"strike":129.6170395869191,"iv":0.4612464716006885,"gamma":0.02387616179001721,"theta":-0.11187702237521514,"vega":0.13449827882960413,"rho":0.03511314683424656,"breakevenPct":8.03083469681766},{"delta":0.45,"premium":4.986359724612737,"strike":127.46557659208261,"iv":0.45083339070567985,"gamma":0.024865834767641995,"theta":-0.11174793459552496,"vega":0.13673580034423408,"rho":0.039444018555805226,"breakevenPct":6.867787894703374},{"delta":0.5,"premium":5.696342512908778,"strike":125.31411359724612,"iv":0.44042030981067126,"gamma":0.025855507745266782,"theta":-0.11161884681583477,"vega":0.13897332185886405,"rho":0.043774890277363886,"breakevenPct":5.70474109258909},{"delta":0.55,"premium":6.660620155038761,"strike":123.34496124031007,"iv":0.43870139534883723,"gamma":0.02550348837209302,"theta":-0.10997806201550388,"vega":0.13661883720930232,"rho":0.047953845374159546,"breakevenPct":4.893965947513997},{"delta":0.6,"premium":7.668372093023256,"strike":121.40697674418604,"iv":0.43846883720930235,"gamma":0.024922093023255813,"theta":-0.10807883720930232,"vega":0.13347930232558142,"rho":0.05210682877632358,"breakevenPct":4.143415230925699},{"delta":0.65,"premium":8.87130065975495,"strike":119.35438265786993,"iv":0.4428709707822809,"gamma":0.023854382657869933,"theta":-0.10592525918944393,"vega":0.12882412818096137,"rho":0.05612371644619176,"breakevenPct":3.457869386497409},{"delta":0.7,"premium":10.591376060320453,"strike":116.9981149858624,"iv":0.4595533459000943,"gamma":0.021498114985862394,"theta":-0.10309773798303487,"vega":0.12015306314797361,"rho":0.059780000095451175,"breakevenPct":2.9445627288872434},{"delta":0.75,"premium":12.216403445800433,"strike":114.72720746590093,"iv":0.4688442928930366,"gamma":0.019238119167264894,"theta":-0.09826123474515433,"vega":0.11042124910265612,"rho":0.06350693805433795,"breakevenPct":2.4234394962896264},{"delta":0.8,"premium":13.311162957645372,"strike":112.93251974156496,"iv":0.4368988513998564,"gamma":0.01751521895190237,"theta":-0.08221672648959079,"vega":0.09477157214644649,"rho":0.06762805268798784,"breakevenPct":1.8587080032357068},{"delta":0.85,"premium":14.40592246949031,"strike":111.137832017229,"iv":0.4049534099066763,"gamma":0.015792318736539843,"theta":-0.06617221823402729,"vega":0.07912189519023691,"rho":0.07174916732163772,"breakevenPct":1.2939765101817884},{"delta":0.9,"premium":17.311832061068703,"strike":107.67175572519085,"iv":0.41240610687022894,"gamma":0.012278625954198475,"theta":-0.0529732824427481,"vega":0.060911450381679395,"rho":0.07450330285399874,"breakevenPct":0.8420104778598827}],"put":[{"delta":0.1,"premium":1.1972652317626082,"strike":99.17956952878245,"iv":0.6740279535035256,"gamma":0.007577935931460644,"theta":-0.06914845015950778,"vega":0.061186832353064796,"rho":-0.011077847784089125,"breakevenPct":20.943759644166654},{"delta":0.15,"premium":1.7753932584269663,"strike":106.06179775280899,"iv":0.5892265168539326,"gamma":0.011173370786516854,"theta":-0.08013337078651685,"vega":0.08050089887640449,"rho":-0.016607177550183157,"breakevenPct":15.857346704548956},{"delta":0.2,"premium":2.7023595505617983,"strike":108.87078651685394,"iv":0.6231591011235955,"gamma":0.012690224719101124,"theta":-0.10165022471910112,"vega":0.09690539325842697,"rho":-0.022331864168634682,"breakevenPct":14.33885189100199},{"delta":0.25,"premium":3.5562671232876713,"strike":112.04794520547945,"iv":0.6225053424657534,"gamma":0.01456972602739726,"theta":-0.1143958904109589,"vega":0.11034013698630137,"rho":-0.028011230864820366,"breakevenPct":12.464355266909973},{"delta":0.3,"premium":4.353579676674364,"strike":115.39838337182448,"iv":0.597685103926097,"gamma":0.01667090069284065,"theta":-0.12029203233256351,"vega":0.12121986143187066,"rho":-0.033654555776032324,"breakevenPct":10.404386239188224},{"delta":0.35,"premium":5.1041570438799075,"strike":118.28521939953811,"iv":0.5671423787528869,"gamma":0.018633949191685914,"theta":-0.12023429561200924,"vega":0.12861016166281755,"rho":-0.03926305161439431,"breakevenPct":8.680762985591251},{"delta":0.4,"premium":6.0535505836575885,"strike":120.98735408560312,"iv":0.5503428015564202,"gamma":0.019938229571984437,"theta":-0.12136507782101168,"vega":0.13422431906614787,"rho":-0.04500311842466904,"breakevenPct":7.266577778001023},{"delta":0.45,"premium":7.293822957198444,"strike":123.4192607003891,"iv":0.5536501945525292,"gamma":0.020278696498054475,"theta":-0.12423472762645914,"vega":0.1372398832684825,"rho":-0.05093568069631361,"breakevenPct":6.3051171992975075},{"delta":0.5,"premium":8.735157096424702,"strike":125.94799566630553,"iv":0.5612035752979415,"gamma":0.020253521126760564,"theta":-0.1266498374864572,"vega":0.13876392199349946,"rho":-0.05701392155443418,"breakevenPct":5.427756519379676},{"delta":0.55,"premium":10.549891657638138,"strike":128.65655471289276,"iv":0.5766423618634886,"gamma":0.019549295774647885,"theta":-0.1282208017334778,"vega":0.13751798483206934,"rho":-0.06336270835886734,"breakevenPct":4.706581365778113},{"delta":0.6,"premium":12.406058890147225,"strike":131.42695356738392,"iv":0.583415288788222,"gamma":0.01885753114382786,"theta":-0.12568946772366932,"vega":0.1342458663646659,"rho":-0.0697442935503117,"breakevenPct":3.9689408768463017},{"delta":0.65,"premium":14.303001132502832,"strike":134.25821064552662,"iv":0.5816599093997735,"gamma":0.01817802944507361,"theta":-0.11912095130237826,"vega":0.1289797281993205,"rho":-0.07615815651944964,"breakevenPct":3.215096407113291},{"delta":0.7,"premium":16.515201005025123,"strike":137.3178391959799,"iv":0.578325879396985,"gamma":0.01711922110552764,"theta":-0.10928756281407037,"vega":0.12069283919597991,"rho":-0.08280817078284729,"breakevenPct":2.5313553405238207},{"delta":0.75,"premium":19.077022058823527,"strike":140.67095588235293,"iv":0.5778448529411764,"gamma":0.01576452205882353,"theta":-0.09834338235294118,"vega":0.1108079044117647,"rho":-0.08972577235513791,"breakevenPct":1.892904773657081},{"delta":0.8,"premium":23.28333333333334,"strike":145.50877192982458,"iv":0.6014403508771929,"gamma":0.013376140350877192,"theta":-0.08810666666666667,"vega":0.09771473684210526,"rho":-0.09791670190587366,"breakevenPct":1.383380186791001}]},"raw":{"call":[{"delta":0.1,"premium":0.8005589430894311,"strike":151.04674796747966,"iv":0.5073335365853658,"gamma":0.009788211382113823,"theta":-0.05468028455284553,"vega":0.06085934959349594,"rho":0.008831805337733312,"breakevenPct":22.51678788976046},{"delta":0.15,"premium":1.265786240786241,"strike":145.1228501228501,"iv":0.49564471744471744,"gamma":0.013426289926289926,"theta":-0.0714027027027027,"vega":0.0814068796068796,"rho":0.013251288015120094,"breakevenPct":18.112503117344176},{"delta":0.2,"premium":1.635529411764706,"strike":139.24705882352941,"iv":0.44225670588235294,"gamma":0.018047529411764705,"theta":-0.07662988235294117,"vega":0.097228,"rho":0.017717929988304935,"breakevenPct":13.669992121424979},{"delta":0.25,"premium":2.164941176470588,"strike":136.30588235294118,"iv":0.4389625882352941,"gamma":0.02057694117647059,"theta":-0.08651223529411764,"vega":0.110228,"rho":0.02212843888886111,"breakevenPct":11.724079013564443},{"delta":0.3,"premium":2.809167367535744,"strike":133.8309503784693,"iv":0.4434855340622372,"gamma":0.02216761984861228,"theta":-0.09581000841042893,"vega":0.12023195962994113,"rho":0.026484553468070625,"breakevenPct":10.246988660646325},{"delta":0.35,"premium":3.5450798990748527,"strike":131.72834314550042,"iv":0.45425088309503786,"gamma":0.02300866274179983,"theta":-0.10464095878889823,"vega":0.12784339781328846,"rho":0.030797230855413374,"breakevenPct":9.144281946567116},{"delta":0.4,"premium":4.276376936316696,"strike":129.6170395869191,"iv":0.4612464716006885,"gamma":0.02387616179001721,"theta":-0.11187702237521514,"vega":0.13449827882960413,"rho":0.03511314683424656,"breakevenPct":8.03083469681766},{"delta":0.45,"premium":4.986359724612737,"strike":127.46557659208261,"iv":0.45083339070567985,"gamma":0.024865834767641995,"theta":-0.11174793459552496,"vega":0.13673580034423408,"rho":0.039444018555805226,"breakevenPct":6.867787894703374},{"delta":0.5,"premium":5.696342512908778,"strike":125.31411359724612,"iv":0.44042030981067126,"gamma":0.025855507745266782,"theta":-0.11161884681583477,"vega":0.13897332185886405,"rho":0.043774890277363886,"breakevenPct":5.70474109258909},{"delta":0.55,"premium":6.660620155038761,"strike":123.34496124031007,"iv":0.43870139534883723,"gamma":0.02550348837209302,"theta":-0.10997806201550388,"vega":0.13661883720930232,"rho":0.047953845374159546,"breakevenPct":4.893965947513997},{"delta":0.6,"premium":7.668372093023256,"strike":121.40697674418604,"iv":0.43846883720930235,"gamma":0.024922093023255813,"theta":-0.10807883720930232,"vega":0.13347930232558142,"rho":0.05210682877632358,"breakevenPct":4.143415230925699},{"delta":0.65,"premium":8.87130065975495,"strike":119.35438265786993,"iv":0.4428709707822809,"gamma":0.023854382657869933,"theta":-0.10592525918944393,"vega":0.12882412818096137,"rho":0.05612371644619176,"breakevenPct":3.457869386497409},{"delta":0.7,"premium":10.591376060320453,"strike":116.9981149858624,"iv":0.4595533459000943,"gamma":0.021498114985862394,"theta":-0.10309773798303487,"vega":0.12015306314797361,"rho":0.059780000095451175,"breakevenPct":2.9445627288872434},{"delta":0.75,"premium":12.216403445800433,"strike":114.72720746590093,"iv":0.4688442928930366,"gamma":0.019238119167264894,"theta":-0.09826123474515433,"vega":0.11042124910265612,"rho":0.06350693805433795,"breakevenPct":2.4234394962896264},{"delta":0.8,"premium":13.311162957645372,"strike":112.93251974156496,"iv":0.4368988513998564,"gamma":0.01751521895190237,"theta":-0.08221672648959079,"vega":0.09477157214644649,"rho":0.06762805268798784,"breakevenPct":1.8587080032357068},{"delta":0.85,"premium":14.40592246949031,"strike":111.137832017229,"iv":0.4049534099066763,"gamma":0.015792318736539843,"theta":-0.06617221823402729,"vega":0.07912189519023691,"rho":0.07174916732163772,"breakevenPct":1.2939765101817884},{"delta":0.9,"premium":17.311832061068703,"strike":107.67175572519085,"iv":0.41240610687022894,"gamma":0.012278625954198475,"theta":-0.0529732824427481,"vega":0.060911450381679395,"rho":0.07450330285399874,"breakevenPct":0.8420104778598827}],"put":[{"delta":0.1,"premium":1.1972652317626082,"strike":99.17956952878245,"iv":0.6740279535035256,"gamma":0.007577935931460644,"theta":-0.06914845015950778,"vega":0.061186832353064796,"rho":-0.011077847784089125,"breakevenPct":20.943759644166654},{"delta":0.15,"premium":1.7753932584269663,"strike":106.06179775280899,"iv":0.5892265168539326,"gamma":0.011173370786516854,"theta":-0.08013337078651685,"vega":0.08050089887640449,"rho":-0.016607177550183157,"breakevenPct":15.857346704548956},{"delta":0.2,"premium":2.7023595505617983,"strike":108.87078651685394,"iv":0.6231591011235955,"gamma":0.012690224719101124,"theta":-0.10165022471910112,"vega":0.09690539325842697,"rho":-0.022331864168634682,"breakevenPct":14.33885189100199},{"delta":0.25,"premium":3.5562671232876713,"strike":112.04794520547945,"iv":0.6225053424657534,"gamma":0.01456972602739726,"theta":-0.1143958904109589,"vega":0.11034013698630137,"rho":-0.028011230864820366,"breakevenPct":12.464355266909973},{"delta":0.3,"premium":4.353579676674364,"strike":115.39838337182448,"iv":0.597685103926097,"gamma":0.01667090069284065,"theta":-0.12029203233256351,"vega":0.12121986143187066,"rho":-0.033654555776032324,"breakevenPct":10.404386239188224},{"delta":0.35,"premium":5.1041570438799075,"strike":118.28521939953811,"iv":0.5671423787528869,"gamma":0.018633949191685914,"theta":-0.12023429561200924,"vega":0.12861016166281755,"rho":-0.03926305161439431,"breakevenPct":8.680762985591251},{"delta":0.4,"premium":6.0535505836575885,"strike":120.98735408560312,"iv":0.5503428015564202,"gamma":0.019938229571984437,"theta":-0.12136507782101168,"vega":0.13422431906614787,"rho":-0.04500311842466904,"breakevenPct":7.266577778001023},{"delta":0.45,"premium":7.293822957198444,"strike":123.4192607003891,"iv":0.5536501945525292,"gamma":0.020278696498054475,"theta":-0.12423472762645914,"vega":0.1372398832684825,"rho":-0.05093568069631361,"breakevenPct":6.3051171992975075},{"delta":0.5,"premium":8.735157096424702,"strike":125.94799566630553,"iv":0.5612035752979415,"gamma":0.020253521126760564,"theta":-0.1266498374864572,"vega":0.13876392199349946,"rho":-0.05701392155443418,"breakevenPct":5.427756519379676},{"delta":0.55,"premium":10.549891657638138,"strike":128.65655471289276,"iv":0.5766423618634886,"gamma":0.019549295774647885,"theta":-0.1282208017334778,"vega":0.13751798483206934,"rho":-0.06336270835886734,"breakevenPct":4.706581365778113},{"delta":0.6,"premium":12.406058890147225,"strike":131.42695356738392,"iv":0.583415288788222,"gamma":0.01885753114382786,"theta":-0.12568946772366932,"vega":0.1342458663646659,"rho":-0.0697442935503117,"breakevenPct":3.9689408768463017},{"delta":0.65,"premium":14.303001132502832,"strike":134.25821064552662,"iv":0.5816599093997735,"gamma":0.01817802944507361,"theta":-0.11912095130237826,"vega":0.1289797281993205,"rho":-0.07615815651944964,"breakevenPct":3.215096407113291},{"delta":0.7,"premium":16.515201005025123,"strike":137.3178391959799,"iv":0.578325879396985,"gamma":0.01711922110552764,"theta":-0.10928756281407037,"vega":0.12069283919597991,"rho":-0.08280817078284729,"breakevenPct":2.5313553405238207},{"delta":0.75,"premium":19.077022058823527,"strike":140.67095588235293,"iv":0.5778448529411764,"gamma":0.01576452205882353,"theta":-0.09834338235294118,"vega":0.1108079044117647,"rho":-0.08972577235513791,"breakevenPct":1.892904773657081},{"delta":0.8,"premium":23.28333333333334,"strike":145.50877192982458,"iv":0.6014403508771929,"gamma":0.013376140350877192,"theta":-0.08810666666666667,"vega":0.09771473684210526,"rho":-0.09791670190587366,"breakevenPct":1.383380186791001}]}},"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"}}