{"symbol":"XYL","url":"https://intraalpha.com/companies/XYL","capturedAt":"2026-10-22T23:21:33.304Z","state":"ready","quote":{"symbol":"XYL","last_price":109.26,"prev_close":106.35,"regular_close":109.26,"change":2.91,"change_pct":2.7362,"regular_change":2.91,"regular_change_pct":2.7362,"extended_change":0,"extended_change_pct":0,"bid":107.22,"ask":109.58,"bid_size":100,"ask_size":100,"volume":2633439,"vwap":108.290479,"open":104.73,"high":109.51,"low":103.45,"close":109.26,"trade_count":47286,"last_trade_at":"2026-10-22T23:00:00.002137649Z","last_quote_at":"2026-10-22T22:11:40.805778176Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:32.627550368-04:00","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":"XYL","fetched_at":"2026-10-22T23:21:32.711380+00:00","name":"Xylem Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Xylem Inc. is a large American water technology provider, in public utility, residential, commercial, agricultural and industrial settings.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":24831322000,"ebitda":1978000000,"pe_ratio":25.32,"peg_ratio":1.322,"book_value":44.63,"dividend_per_share":1.66,"dividend_yield":0.0158,"eps":4.2,"revenue_ttm":9126000000,"gross_profit_ttm":3581000000,"profit_margin":0.112,"operating_margin_ttm":0.17,"return_on_assets_ttm":0.0511,"return_on_equity_ttm":0.0918,"quarterly_earnings_growth":0.195,"quarterly_revenue_growth":0.015,"analyst_target_price":142.62,"analyst_number":4,"beta":0.991,"fifty_two_week_high":152.14,"fifty_two_week_low":98.58,"fifty_day_ma":107.68,"two_hundred_day_ma":118.75,"shares_outstanding":233487000,"forward_pe":17.39,"price_to_sales":2.721,"price_to_book":2.434,"ev_to_revenue":2.974,"ev_to_ebitda":14.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:32.711380+00:00"},"optionObservedAt":"2026-10-22T19:51:43.720Z","bars":[{"c":102.9,"h":102.9,"l":102.9,"n":3,"o":102.9,"t":"2026-10-15T08:00:00Z","v":300,"vw":102.9},{"c":103.5,"h":103.5,"l":103.5,"n":9,"o":103.5,"t":"2026-10-15T11:00:00Z","v":639,"vw":103.5},{"c":103.58,"h":103.58,"l":103.58,"n":2,"o":103.58,"t":"2026-10-15T12:20:00Z","v":115,"vw":103.58},{"c":103.23,"h":103.23,"l":103.23,"n":1,"o":103.23,"t":"2026-10-15T13:00:00Z","v":110,"vw":103.23},{"c":102.92,"h":102.92,"l":102.92,"n":4,"o":102.92,"t":"2026-10-15T13:20:00Z","v":200,"vw":102.92},{"c":103.475,"h":104.275,"l":103.0001,"n":550,"o":103.51,"t":"2026-10-15T13:30:00Z","v":58778,"vw":103.59818},{"c":104.07,"h":104.25,"l":103.374,"n":524,"o":103.38,"t":"2026-10-15T13:35:00Z","v":56117,"vw":103.576616},{"c":103.87,"h":104.78,"l":103.87,"n":517,"o":104.25,"t":"2026-10-15T13:40:00Z","v":21152,"vw":104.397689},{"c":104.28,"h":104.315,"l":103.66,"n":393,"o":103.86,"t":"2026-10-15T13:45:00Z","v":13277,"vw":103.992296},{"c":104.08,"h":104.3699,"l":104,"n":514,"o":104.36,"t":"2026-10-15T13:50:00Z","v":15621,"vw":104.159242},{"c":103.765,"h":104.01,"l":103.675,"n":483,"o":103.96,"t":"2026-10-15T13:55:00Z","v":29391,"vw":103.911556},{"c":104.015,"h":104.19,"l":103.645,"n":488,"o":103.76,"t":"2026-10-15T14:00:00Z","v":16088,"vw":103.880014},{"c":103.785,"h":104.005,"l":103.7101,"n":327,"o":103.95,"t":"2026-10-15T14:05:00Z","v":10803,"vw":103.80051},{"c":103.99,"h":104,"l":103.65,"n":497,"o":103.795,"t":"2026-10-15T14:10:00Z","v":17625,"vw":103.765814},{"c":103.77,"h":104.03,"l":103.77,"n":497,"o":103.91,"t":"2026-10-15T14:15:00Z","v":11063,"vw":103.919945},{"c":103.67,"h":103.725,"l":103.57,"n":411,"o":103.72,"t":"2026-10-15T14:20:00Z","v":12854,"vw":103.663461},{"c":103.45,"h":103.73,"l":103.45,"n":297,"o":103.64,"t":"2026-10-15T14:25:00Z","v":9124,"vw":103.616278},{"c":103.7925,"h":103.91,"l":103.4501,"n":289,"o":103.475,"t":"2026-10-15T14:30:00Z","v":9811,"vw":103.734149},{"c":103.72,"h":103.89,"l":103.6557,"n":275,"o":103.795,"t":"2026-10-15T14:35:00Z","v":5273,"vw":103.766987},{"c":103.74,"h":103.8,"l":103.62,"n":342,"o":103.715,"t":"2026-10-15T14:40:00Z","v":9512,"vw":103.70206},{"c":103.95,"h":103.95,"l":103.6,"n":442,"o":103.8099,"t":"2026-10-15T14:45:00Z","v":13129,"vw":103.761452},{"c":104.265,"h":104.36,"l":103.9,"n":520,"o":103.9,"t":"2026-10-15T14:50:00Z","v":20675,"vw":104.206146},{"c":104.04,"h":104.3593,"l":103.7501,"n":441,"o":104.3593,"t":"2026-10-15T14:55:00Z","v":16579,"vw":104.017408},{"c":104.075,"h":104.15,"l":104.035,"n":307,"o":104.04,"t":"2026-10-15T15:00:00Z","v":6619,"vw":104.082447},{"c":103.93,"h":104.075,"l":103.765,"n":337,"o":104.075,"t":"2026-10-15T15:05:00Z","v":8420,"vw":103.934082},{"c":103.895,"h":104.025,"l":103.88,"n":328,"o":103.97,"t":"2026-10-15T15:10:00Z","v":8011,"vw":103.943012},{"c":104.025,"h":104.12,"l":103.895,"n":338,"o":103.895,"t":"2026-10-15T15:15:00Z","v":7080,"vw":104.010479},{"c":103.815,"h":103.995,"l":103.81,"n":272,"o":103.995,"t":"2026-10-15T15:20:00Z","v":7195,"vw":103.88764},{"c":103.69,"h":103.9,"l":103.68,"n":332,"o":103.83,"t":"2026-10-15T15:25:00Z","v":10176,"vw":103.772962},{"c":103.52,"h":103.69,"l":103.52,"n":320,"o":103.69,"t":"2026-10-15T15:30:00Z","v":6148,"vw":103.584741},{"c":103.46,"h":103.535,"l":103.41,"n":292,"o":103.535,"t":"2026-10-15T15:35:00Z","v":7300,"vw":103.495584},{"c":103.5,"h":103.57,"l":103.41,"n":333,"o":103.41,"t":"2026-10-15T15:40:00Z","v":8732,"vw":103.524142},{"c":103.63,"h":103.7,"l":103.54,"n":329,"o":103.56,"t":"2026-10-15T15:45:00Z","v":9890,"vw":103.645854},{"c":103.215,"h":103.595,"l":103.17,"n":436,"o":103.595,"t":"2026-10-15T15:50:00Z","v":28811,"vw":103.353779},{"c":103.295,"h":103.34,"l":103.13,"n":249,"o":103.17,"t":"2026-10-15T15:55:00Z","v":4657,"vw":103.246304},{"c":103.335,"h":103.42,"l":103.2121,"n":236,"o":103.2121,"t":"2026-10-15T16:00:00Z","v":4130,"vw":103.337168},{"c":103.32,"h":103.335,"l":103.27,"n":269,"o":103.32,"t":"2026-10-15T16:05:00Z","v":5239,"vw":103.307267},{"c":103.32,"h":103.37,"l":103.2701,"n":310,"o":103.31,"t":"2026-10-15T16:10:00Z","v":12384,"vw":103.329693},{"c":103.36,"h":103.39,"l":103.3115,"n":270,"o":103.315,"t":"2026-10-15T16:15:00Z","v":4675,"vw":103.358677},{"c":103.455,"h":103.455,"l":103.36,"n":288,"o":103.36,"t":"2026-10-15T16:20:00Z","v":6896,"vw":103.424965},{"c":103.5062,"h":103.5062,"l":103.45,"n":227,"o":103.47,"t":"2026-10-15T16:25:00Z","v":4256,"vw":103.477378},{"c":103.535,"h":103.5834,"l":103.435,"n":408,"o":103.46,"t":"2026-10-15T16:30:00Z","v":9964,"vw":103.516597},{"c":103.555,"h":103.69,"l":103.53,"n":442,"o":103.53,"t":"2026-10-15T16:35:00Z","v":9910,"vw":103.645332},{"c":103.435,"h":103.56,"l":103.4,"n":296,"o":103.56,"t":"2026-10-15T16:40:00Z","v":7013,"vw":103.461181},{"c":103.41,"h":103.47,"l":103.41,"n":277,"o":103.4325,"t":"2026-10-15T16:45:00Z","v":5265,"vw":103.439444},{"c":103.4401,"h":103.46,"l":103.34,"n":332,"o":103.405,"t":"2026-10-15T16:50:00Z","v":9377,"vw":103.405353},{"c":103.62,"h":103.62,"l":103.49,"n":283,"o":103.49,"t":"2026-10-15T16:55:00Z","v":8384,"vw":103.582028},{"c":103.48,"h":103.71,"l":103.43,"n":348,"o":103.71,"t":"2026-10-15T17:00:00Z","v":13175,"vw":103.519807},{"c":103.465,"h":103.4775,"l":103.465,"n":157,"o":103.475,"t":"2026-10-15T17:05:00Z","v":1967,"vw":103.470496},{"c":103.5,"h":103.572,"l":103.5,"n":426,"o":103.51,"t":"2026-10-15T17:10:00Z","v":10093,"vw":103.547506},{"c":103.42,"h":103.53,"l":103.42,"n":161,"o":103.495,"t":"2026-10-15T17:15:00Z","v":3992,"vw":103.490268},{"c":103.39,"h":103.42,"l":103.37,"n":167,"o":103.41,"t":"2026-10-15T17:20:00Z","v":2493,"vw":103.399878},{"c":103.445,"h":103.5,"l":103.39,"n":269,"o":103.39,"t":"2026-10-15T17:25:00Z","v":6885,"vw":103.443451},{"c":103.6,"h":103.61,"l":103.45,"n":349,"o":103.45,"t":"2026-10-15T17:30:00Z","v":11457,"vw":103.53159},{"c":103.5,"h":103.595,"l":103.44,"n":252,"o":103.59,"t":"2026-10-15T17:35:00Z","v":8988,"vw":103.531066},{"c":103.45,"h":103.56,"l":103.41,"n":335,"o":103.5,"t":"2026-10-15T17:40:00Z","v":7667,"vw":103.504883},{"c":103.37,"h":103.54,"l":103.33,"n":444,"o":103.47,"t":"2026-10-15T17:45:00Z","v":20158,"vw":103.474874},{"c":103.43,"h":103.48,"l":103.375,"n":341,"o":103.375,"t":"2026-10-15T17:50:00Z","v":13422,"vw":103.442211},{"c":103.48,"h":103.51,"l":103.421841,"n":319,"o":103.43,"t":"2026-10-15T17:55:00Z","v":9089,"vw":103.473362},{"c":103.475,"h":103.58,"l":103.45,"n":355,"o":103.475,"t":"2026-10-15T18:00:00Z","v":12159,"vw":103.498948},{"c":103.48,"h":103.505,"l":103.375,"n":338,"o":103.475,"t":"2026-10-15T18:05:00Z","v":12643,"vw":103.457437},{"c":103.57,"h":103.57,"l":103.45,"n":311,"o":103.47,"t":"2026-10-15T18:10:00Z","v":6987,"vw":103.481974},{"c":103.475,"h":103.55,"l":103.4321,"n":279,"o":103.55,"t":"2026-10-15T18:15:00Z","v":7588,"vw":103.482624},{"c":103.125,"h":103.4751,"l":103.125,"n":410,"o":103.4751,"t":"2026-10-15T18:20:00Z","v":30018,"vw":103.361321},{"c":102.99,"h":103.105,"l":102.9,"n":427,"o":103.1,"t":"2026-10-15T18:25:00Z","v":12620,"vw":103.016143},{"c":102.98,"h":103.01,"l":102.8,"n":565,"o":103.005,"t":"2026-10-15T18:30:00Z","v":28212,"vw":102.87667},{"c":102.915,"h":103.055,"l":102.9143,"n":309,"o":102.96,"t":"2026-10-15T18:35:00Z","v":13515,"vw":102.962146},{"c":102.94,"h":102.94,"l":102.8092,"n":323,"o":102.94,"t":"2026-10-15T18:40:00Z","v":8545,"vw":102.872657},{"c":102.99,"h":102.99,"l":102.86,"n":256,"o":102.9,"t":"2026-10-15T18:45:00Z","v":5621,"vw":102.926044},{"c":103.115,"h":103.115,"l":102.97,"n":256,"o":102.97,"t":"2026-10-15T18:50:00Z","v":8396,"vw":103.019612},{"c":103.08,"h":103.19,"l":103.08,"n":354,"o":103.16,"t":"2026-10-15T18:55:00Z","v":10018,"vw":103.118977},{"c":103.25,"h":103.26,"l":103.09,"n":588,"o":103.105,"t":"2026-10-15T19:00:00Z","v":45021,"vw":103.157533},{"c":103.39,"h":103.46,"l":103.19,"n":511,"o":103.25,"t":"2026-10-15T19:05:00Z","v":18740,"vw":103.334545},{"c":103.5575,"h":103.69,"l":103.3126,"n":701,"o":103.39,"t":"2026-10-15T19:10:00Z","v":28799,"vw":103.504348},{"c":103.4399,"h":103.675,"l":103.381,"n":508,"o":103.575,"t":"2026-10-15T19:15:00Z","v":21725,"vw":103.592953},{"c":103.425,"h":103.49,"l":103.4,"n":435,"o":103.41,"t":"2026-10-15T19:20:00Z","v":11722,"vw":103.443164},{"c":103.42,"h":103.42,"l":103.3,"n":687,"o":103.41,"t":"2026-10-15T19:25:00Z","v":41635,"vw":103.32192},{"c":103.255,"h":103.43,"l":103.2367,"n":528,"o":103.43,"t":"2026-10-15T19:30:00Z","v":24429,"vw":103.268992},{"c":103.26,"h":103.28,"l":103.17,"n":556,"o":103.28,"t":"2026-10-15T19:35:00Z","v":21824,"vw":103.20411},{"c":103.335,"h":103.37,"l":103.2202,"n":667,"o":103.25,"t":"2026-10-15T19:40:00Z","v":34743,"vw":103.271779},{"c":103.045,"h":103.36,"l":103,"n":1078,"o":103.36,"t":"2026-10-15T19:45:00Z","v":55394,"vw":103.180844},{"c":103.12,"h":103.17,"l":102.85,"n":1298,"o":103.03,"t":"2026-10-15T19:50:00Z","v":59737,"vw":103.005907},{"c":103.38,"h":103.44,"l":103.02,"n":3555,"o":103.12,"t":"2026-10-15T19:55:00Z","v":173499,"vw":103.321019},{"c":103.37,"h":103.37,"l":103.37,"n":75,"o":103.37,"t":"2026-10-15T20:00:00Z","v":464622,"vw":103.37},{"c":103.37,"h":103.37,"l":103.37,"n":1,"o":103.37,"t":"2026-10-15T20:05:00Z","v":528,"vw":103.37},{"c":104.01,"h":104.01,"l":104,"n":72,"o":104,"t":"2026-10-16T12:35:00Z","v":1165,"vw":104.004457},{"c":104.185,"h":104.3987,"l":103.4101,"n":172,"o":103.98,"t":"2026-10-16T13:30:00Z","v":71235,"vw":103.98074},{"c":104.3199,"h":104.42,"l":104.15,"n":337,"o":104.33,"t":"2026-10-16T13:35:00Z","v":13526,"vw":104.245683},{"c":104.795,"h":104.83,"l":104.1601,"n":283,"o":104.42,"t":"2026-10-16T13:40:00Z","v":7356,"vw":104.523611},{"c":105.225,"h":105.31,"l":104.75,"n":361,"o":104.75,"t":"2026-10-16T13:45:00Z","v":14594,"vw":105.011223},{"c":105.365,"h":105.505,"l":105.28,"n":366,"o":105.32,"t":"2026-10-16T13:50:00Z","v":12966,"vw":105.402103},{"c":105.71,"h":105.83,"l":105.38,"n":552,"o":105.47,"t":"2026-10-16T13:55:00Z","v":19930,"vw":105.619606},{"c":105.49,"h":105.76,"l":105.39,"n":540,"o":105.68,"t":"2026-10-16T14:00:00Z","v":34106,"vw":105.536052},{"c":105.4,"h":105.69,"l":105.3,"n":480,"o":105.49,"t":"2026-10-16T14:05:00Z","v":17666,"vw":105.457073},{"c":104.87,"h":105.41,"l":104.87,"n":402,"o":105.39,"t":"2026-10-16T14:10:00Z","v":19262,"vw":105.211765},{"c":104.7925,"h":105.03,"l":104.69,"n":374,"o":104.92,"t":"2026-10-16T14:15:00Z","v":19673,"vw":104.82743},{"c":105.1,"h":105.23,"l":104.85,"n":277,"o":104.85,"t":"2026-10-16T14:20:00Z","v":11813,"vw":104.995383},{"c":105.235,"h":105.36,"l":105.06,"n":293,"o":105.13,"t":"2026-10-16T14:25:00Z","v":10382,"vw":105.185791},{"c":105.155,"h":105.37,"l":105.15,"n":341,"o":105.27,"t":"2026-10-16T14:30:00Z","v":12180,"vw":105.245244},{"c":104.85,"h":105.22,"l":104.85,"n":270,"o":105.15,"t":"2026-10-16T14:35:00Z","v":10375,"vw":105.019437},{"c":104.73,"h":104.9,"l":104.73,"n":462,"o":104.84,"t":"2026-10-16T14:40:00Z","v":34401,"vw":104.80643},{"c":104.95,"h":104.95,"l":104.745,"n":272,"o":104.745,"t":"2026-10-16T14:45:00Z","v":15467,"vw":104.824488},{"c":105.005,"h":105.08,"l":104.86,"n":259,"o":105.02,"t":"2026-10-16T14:50:00Z","v":13171,"vw":104.958601},{"c":105.08,"h":105.24,"l":105.01,"n":323,"o":105.015,"t":"2026-10-16T14:55:00Z","v":9551,"vw":105.116727},{"c":105.16,"h":105.17,"l":105.02,"n":300,"o":105.17,"t":"2026-10-16T15:00:00Z","v":10170,"vw":105.083186},{"c":104.935,"h":105.16,"l":104.935,"n":345,"o":105.09,"t":"2026-10-16T15:05:00Z","v":12038,"vw":105.042607},{"c":104.73,"h":104.96,"l":104.73,"n":434,"o":104.96,"t":"2026-10-16T15:10:00Z","v":15740,"vw":104.846244},{"c":104.9,"h":104.9,"l":104.6892,"n":380,"o":104.77,"t":"2026-10-16T15:15:00Z","v":11282,"vw":104.757378},{"c":104.8,"h":104.96,"l":104.705,"n":316,"o":104.895,"t":"2026-10-16T15:20:00Z","v":12634,"vw":104.828912},{"c":104.86,"h":104.86,"l":104.78,"n":276,"o":104.79,"t":"2026-10-16T15:25:00Z","v":11176,"vw":104.811577},{"c":104.96,"h":105,"l":104.81,"n":342,"o":104.87,"t":"2026-10-16T15:30:00Z","v":11905,"vw":104.889816},{"c":104.79,"h":105,"l":104.77,"n":393,"o":105,"t":"2026-10-16T15:35:00Z","v":18984,"vw":104.848181},{"c":104.62,"h":104.78,"l":104.44,"n":407,"o":104.76,"t":"2026-10-16T15:40:00Z","v":17055,"vw":104.579846},{"c":104.47,"h":104.64,"l":104.44,"n":535,"o":104.64,"t":"2026-10-16T15:45:00Z","v":40010,"vw":104.54455},{"c":104.58,"h":104.61,"l":104.43,"n":377,"o":104.48,"t":"2026-10-16T15:50:00Z","v":12179,"vw":104.516641},{"c":104.65,"h":104.65,"l":104.53,"n":401,"o":104.6,"t":"2026-10-16T15:55:00Z","v":15768,"vw":104.578855},{"c":104.67,"h":104.74,"l":104.55,"n":442,"o":104.61,"t":"2026-10-16T16:00:00Z","v":18970,"vw":104.626374},{"c":104.7,"h":104.79,"l":104.68,"n":328,"o":104.72,"t":"2026-10-16T16:05:00Z","v":12079,"vw":104.735208},{"c":104.77,"h":104.8,"l":104.67,"n":317,"o":104.725,"t":"2026-10-16T16:10:00Z","v":9776,"vw":104.72838},{"c":104.77,"h":104.86,"l":104.66,"n":256,"o":104.82,"t":"2026-10-16T16:15:00Z","v":16332,"vw":104.778035},{"c":104.83,"h":104.98,"l":104.79,"n":233,"o":104.83,"t":"2026-10-16T16:20:00Z","v":7858,"vw":104.866909},{"c":104.6,"h":104.88,"l":104.6,"n":310,"o":104.88,"t":"2026-10-16T16:25:00Z","v":9131,"vw":104.730963},{"c":104.64,"h":104.68,"l":104.58,"n":248,"o":104.65,"t":"2026-10-16T16:30:00Z","v":5319,"vw":104.630121},{"c":104.545,"h":104.65,"l":104.53,"n":244,"o":104.64,"t":"2026-10-16T16:35:00Z","v":8579,"vw":104.583377},{"c":104.56,"h":104.62,"l":104.53,"n":219,"o":104.54,"t":"2026-10-16T16:40:00Z","v":6972,"vw":104.570958},{"c":104.445,"h":104.57,"l":104.43,"n":331,"o":104.51,"t":"2026-10-16T16:45:00Z","v":16423,"vw":104.480937},{"c":104.38,"h":104.445,"l":104.3,"n":264,"o":104.445,"t":"2026-10-16T16:50:00Z","v":13991,"vw":104.370704},{"c":104.39,"h":104.4301,"l":104.3101,"n":269,"o":104.38,"t":"2026-10-16T16:55:00Z","v":15145,"vw":104.350843},{"c":104.06,"h":104.41,"l":104.06,"n":315,"o":104.4,"t":"2026-10-16T17:00:00Z","v":28245,"vw":104.321715},{"c":104.025,"h":104.12,"l":104,"n":301,"o":104.06,"t":"2026-10-16T17:05:00Z","v":14387,"vw":104.056019},{"c":104.01,"h":104.06,"l":103.95,"n":244,"o":104.02,"t":"2026-10-16T17:10:00Z","v":7845,"vw":104.005784},{"c":103.99,"h":104.05,"l":103.93,"n":266,"o":104.01,"t":"2026-10-16T17:15:00Z","v":14798,"vw":103.977064},{"c":104.07,"h":104.1,"l":103.92,"n":317,"o":103.96,"t":"2026-10-16T17:20:00Z","v":12340,"vw":103.971064},{"c":103.96,"h":104.28,"l":103.96,"n":664,"o":104.17,"t":"2026-10-16T17:25:00Z","v":45454,"vw":104.160308},{"c":104.14,"h":104.2175,"l":103.89,"n":312,"o":104.05,"t":"2026-10-16T17:30:00Z","v":18311,"vw":104.043262},{"c":104.085,"h":104.19,"l":104.04,"n":209,"o":104.19,"t":"2026-10-16T17:35:00Z","v":8731,"vw":104.085248},{"c":104.23,"h":104.28,"l":104.075,"n":452,"o":104.12,"t":"2026-10-16T17:40:00Z","v":27472,"vw":104.163801},{"c":104.01,"h":104.28,"l":104.01,"n":255,"o":104.27,"t":"2026-10-16T17:45:00Z","v":13045,"vw":104.133469},{"c":103.915,"h":104.02,"l":103.915,"n":239,"o":104.01,"t":"2026-10-16T17:50:00Z","v":9571,"vw":103.970723},{"c":103.8,"h":103.955,"l":103.8,"n":372,"o":103.915,"t":"2026-10-16T17:55:00Z","v":42847,"vw":103.864441},{"c":103.74,"h":103.86,"l":103.66,"n":370,"o":103.8,"t":"2026-10-16T18:00:00Z","v":16151,"vw":103.750266},{"c":103.83,"h":103.84,"l":103.68,"n":274,"o":103.745,"t":"2026-10-16T18:05:00Z","v":10837,"vw":103.763148},{"c":103.91,"h":103.92,"l":103.76,"n":261,"o":103.83,"t":"2026-10-16T18:10:00Z","v":13109,"vw":103.860521},{"c":103.79,"h":103.9721,"l":103.77,"n":372,"o":103.855,"t":"2026-10-16T18:15:00Z","v":17036,"vw":103.85869},{"c":103.77,"h":103.81,"l":103.68,"n":273,"o":103.75,"t":"2026-10-16T18:20:00Z","v":15963,"vw":103.768647},{"c":103.73,"h":103.766,"l":103.66,"n":296,"o":103.76,"t":"2026-10-16T18:25:00Z","v":10011,"vw":103.703542},{"c":103.795,"h":103.86,"l":103.65,"n":426,"o":103.72,"t":"2026-10-16T18:30:00Z","v":20245,"vw":103.741995},{"c":103.84,"h":103.88,"l":103.61,"n":239,"o":103.83,"t":"2026-10-16T18:35:00Z","v":9097,"vw":103.769196},{"c":103.785,"h":103.87,"l":103.69,"n":289,"o":103.835,"t":"2026-10-16T18:40:00Z","v":17547,"vw":103.761809},{"c":103.83,"h":103.87,"l":103.81,"n":264,"o":103.81,"t":"2026-10-16T18:45:00Z","v":9881,"vw":103.826831},{"c":103.75,"h":103.9,"l":103.75,"n":355,"o":103.83,"t":"2026-10-16T18:50:00Z","v":15695,"vw":103.837784},{"c":103.94,"h":103.94,"l":103.73,"n":357,"o":103.75,"t":"2026-10-16T18:55:00Z","v":12351,"vw":103.787191},{"c":103.78,"h":103.92,"l":103.74,"n":385,"o":103.91,"t":"2026-10-16T19:00:00Z","v":17392,"vw":103.817794},{"c":103.705,"h":103.83,"l":103.69,"n":351,"o":103.785,"t":"2026-10-16T19:05:00Z","v":15518,"vw":103.739059},{"c":103.89,"h":103.905,"l":103.66,"n":539,"o":103.68,"t":"2026-10-16T19:10:00Z","v":18147,"vw":103.781197},{"c":103.7,"h":103.96,"l":103.64,"n":406,"o":103.885,"t":"2026-10-16T19:15:00Z","v":13355,"vw":103.818383},{"c":103.76,"h":103.84,"l":103.64,"n":534,"o":103.69,"t":"2026-10-16T19:20:00Z","v":19827,"vw":103.72855},{"c":103.69,"h":103.77,"l":103.62,"n":513,"o":103.77,"t":"2026-10-16T19:25:00Z","v":21441,"vw":103.697039},{"c":103.675,"h":103.82,"l":103.65,"n":689,"o":103.7,"t":"2026-10-16T19:30:00Z","v":28784,"vw":103.725725},{"c":103.82,"h":103.82,"l":103.661,"n":598,"o":103.69,"t":"2026-10-16T19:35:00Z","v":21315,"vw":103.724695},{"c":103.8,"h":103.84,"l":103.721,"n":766,"o":103.79,"t":"2026-10-16T19:40:00Z","v":41050,"vw":103.801843},{"c":104.03,"h":104.04,"l":103.78,"n":986,"o":103.82,"t":"2026-10-16T19:45:00Z","v":61255,"vw":103.872534},{"c":104.065,"h":104.24,"l":104.031,"n":1102,"o":104.145,"t":"2026-10-16T19:50:00Z","v":62273,"vw":104.13691},{"c":104.08,"h":104.335,"l":103.97,"n":3377,"o":104.055,"t":"2026-10-16T19:55:00Z","v":210422,"vw":104.156031},{"c":104.05,"h":104.07,"l":104.05,"n":81,"o":104.07,"t":"2026-10-16T20:00:00Z","v":979552,"vw":104.050002},{"c":104.1,"h":104.1,"l":104.1,"n":11,"o":104.1,"t":"2026-10-16T20:05:00Z","v":110,"vw":104.1},{"c":104.79,"h":104.79,"l":104.79,"n":6,"o":104.79,"t":"2026-10-19T08:20:00Z","v":153,"vw":104.79},{"c":104.84,"h":104.84,"l":104.84,"n":7,"o":104.84,"t":"2026-10-19T08:30:00Z","v":193,"vw":104.84},{"c":104.05,"h":104.05,"l":104.05,"n":1,"o":104.05,"t":"2026-10-19T12:30:00Z","v":4789,"vw":104.05},{"c":104.0429,"h":104.68,"l":103.4,"n":285,"o":104.155,"t":"2026-10-19T13:30:00Z","v":37747,"vw":103.962988},{"c":104.33,"h":104.33,"l":103.93,"n":279,"o":104.21,"t":"2026-10-19T13:35:00Z","v":14222,"vw":104.124973},{"c":104.01,"h":104.33,"l":103.89,"n":285,"o":104.33,"t":"2026-10-19T13:40:00Z","v":16961,"vw":104.078873},{"c":103.77,"h":104.15,"l":103.72,"n":323,"o":104.0375,"t":"2026-10-19T13:45:00Z","v":10960,"vw":103.917658},{"c":103.64,"h":103.685,"l":103.48,"n":374,"o":103.685,"t":"2026-10-19T13:50:00Z","v":8072,"vw":103.56853},{"c":103.41,"h":103.77,"l":103.41,"n":329,"o":103.64,"t":"2026-10-19T13:55:00Z","v":7228,"vw":103.61965},{"c":103.57,"h":103.61,"l":103.36,"n":352,"o":103.4748,"t":"2026-10-19T14:00:00Z","v":5198,"vw":103.505532},{"c":103.58,"h":103.68,"l":103.4,"n":227,"o":103.68,"t":"2026-10-19T14:05:00Z","v":16422,"vw":103.575999},{"c":103.6951,"h":103.6951,"l":103.51,"n":250,"o":103.6,"t":"2026-10-19T14:10:00Z","v":7009,"vw":103.627877},{"c":104.01,"h":104.09,"l":103.735,"n":326,"o":103.735,"t":"2026-10-19T14:15:00Z","v":14776,"vw":104.019061},{"c":104.17,"h":104.37,"l":104.0614,"n":312,"o":104.08,"t":"2026-10-19T14:20:00Z","v":12639,"vw":104.221068},{"c":103.935,"h":104.25,"l":103.89,"n":214,"o":104.25,"t":"2026-10-19T14:25:00Z","v":8728,"vw":104.086901},{"c":103.83,"h":104.005,"l":103.82,"n":286,"o":104,"t":"2026-10-19T14:30:00Z","v":13231,"vw":103.899359},{"c":103.7868,"h":103.825,"l":103.74,"n":151,"o":103.825,"t":"2026-10-19T14:35:00Z","v":3190,"vw":103.80114},{"c":103.83,"h":103.9199,"l":103.75,"n":260,"o":103.81,"t":"2026-10-19T14:40:00Z","v":11042,"vw":103.812011},{"c":103.89,"h":104.03,"l":103.83,"n":272,"o":103.9,"t":"2026-10-19T14:45:00Z","v":7031,"vw":103.924983},{"c":103.72,"h":104,"l":103.67,"n":374,"o":104,"t":"2026-10-19T14:50:00Z","v":17319,"vw":103.809024},{"c":103.73,"h":103.8,"l":103.5,"n":504,"o":103.62,"t":"2026-10-19T14:55:00Z","v":32326,"vw":103.621714},{"c":103.87,"h":103.87,"l":103.75,"n":195,"o":103.75,"t":"2026-10-19T15:00:00Z","v":4552,"vw":103.780404},{"c":103.79,"h":103.85,"l":103.75,"n":91,"o":103.81,"t":"2026-10-19T15:05:00Z","v":2060,"vw":103.786511},{"c":103.88,"h":103.98,"l":103.82,"n":208,"o":103.82,"t":"2026-10-19T15:10:00Z","v":9626,"vw":103.904952},{"c":103.965,"h":104.055,"l":103.87,"n":491,"o":103.87,"t":"2026-10-19T15:15:00Z","v":19416,"vw":103.974605},{"c":104.03,"h":104.08,"l":103.98,"n":238,"o":104.01,"t":"2026-10-19T15:20:00Z","v":6633,"vw":104.035},{"c":104.105,"h":104.16,"l":103.97,"n":242,"o":104.025,"t":"2026-10-19T15:25:00Z","v":7704,"vw":104.060244},{"c":103.88,"h":104.095,"l":103.88,"n":267,"o":104.05,"t":"2026-10-19T15:30:00Z","v":6829,"vw":104.001167},{"c":103.925,"h":103.925,"l":103.82,"n":101,"o":103.82,"t":"2026-10-19T15:35:00Z","v":2219,"vw":103.886667},{"c":103.86,"h":103.92,"l":103.78,"n":219,"o":103.92,"t":"2026-10-19T15:40:00Z","v":18171,"vw":103.911358},{"c":103.8951,"h":103.97,"l":103.87,"n":281,"o":103.91,"t":"2026-10-19T15:45:00Z","v":9473,"vw":103.91849},{"c":103.755,"h":103.89,"l":103.71,"n":207,"o":103.89,"t":"2026-10-19T15:50:00Z","v":5957,"vw":103.789371},{"c":103.82,"h":103.855,"l":103.74,"n":233,"o":103.8,"t":"2026-10-19T15:55:00Z","v":6332,"vw":103.790291},{"c":103.58,"h":103.86,"l":103.56,"n":236,"o":103.86,"t":"2026-10-19T16:00:00Z","v":6833,"vw":103.682391},{"c":103.57,"h":103.65,"l":103.48,"n":226,"o":103.595,"t":"2026-10-19T16:05:00Z","v":8000,"vw":103.556444},{"c":103.58,"h":103.595,"l":103.4602,"n":191,"o":103.595,"t":"2026-10-19T16:10:00Z","v":5590,"vw":103.521763},{"c":103.58,"h":103.58,"l":103.5,"n":131,"o":103.55,"t":"2026-10-19T16:15:00Z","v":2199,"vw":103.529308},{"c":103.585,"h":103.62,"l":103.52,"n":195,"o":103.58,"t":"2026-10-19T16:20:00Z","v":5291,"vw":103.560885},{"c":103.59,"h":103.63,"l":103.585,"n":195,"o":103.6,"t":"2026-10-19T16:25:00Z","v":4938,"vw":103.606968},{"c":103.455,"h":103.59,"l":103.341,"n":206,"o":103.58,"t":"2026-10-19T16:30:00Z","v":5829,"vw":103.5157},{"c":103.455,"h":103.455,"l":103.45,"n":40,"o":103.45,"t":"2026-10-19T16:35:00Z","v":431,"vw":103.4525},{"c":103.52,"h":103.525,"l":103.455,"n":200,"o":103.455,"t":"2026-10-19T16:40:00Z","v":5654,"vw":103.484975},{"c":103.47,"h":103.525,"l":103.47,"n":101,"o":103.5,"t":"2026-10-19T16:45:00Z","v":4629,"vw":103.5056},{"c":103.48,"h":103.505,"l":103.45,"n":186,"o":103.475,"t":"2026-10-19T16:50:00Z","v":6635,"vw":103.480513},{"c":103.48,"h":103.55,"l":103.48,"n":141,"o":103.51,"t":"2026-10-19T16:55:00Z","v":2828,"vw":103.509687},{"c":103.41,"h":103.48,"l":103.41,"n":127,"o":103.46,"t":"2026-10-19T17:00:00Z","v":3840,"vw":103.449847},{"c":103.35,"h":103.405,"l":103.35,"n":154,"o":103.385,"t":"2026-10-19T17:05:00Z","v":3903,"vw":103.384507},{"c":103.3635,"h":103.3965,"l":103.33,"n":181,"o":103.3965,"t":"2026-10-19T17:10:00Z","v":5483,"vw":103.363094},{"c":103.3725,"h":103.385,"l":103.33,"n":156,"o":103.38,"t":"2026-10-19T17:15:00Z","v":3230,"vw":103.360777},{"c":103.31,"h":103.37,"l":103.3,"n":255,"o":103.3451,"t":"2026-10-19T17:20:00Z","v":10752,"vw":103.331947},{"c":103.265,"h":103.34,"l":103.25,"n":216,"o":103.335,"t":"2026-10-19T17:25:00Z","v":6013,"vw":103.303008},{"c":103.31,"h":103.31,"l":103.2,"n":343,"o":103.26,"t":"2026-10-19T17:30:00Z","v":25708,"vw":103.25507},{"c":103.29,"h":103.32,"l":103.18,"n":266,"o":103.32,"t":"2026-10-19T17:35:00Z","v":20167,"vw":103.278292},{"c":103.515,"h":103.515,"l":103.285,"n":250,"o":103.285,"t":"2026-10-19T17:40:00Z","v":12824,"vw":103.412206},{"c":103.52,"h":103.53,"l":103.4301,"n":248,"o":103.46,"t":"2026-10-19T17:45:00Z","v":13374,"vw":103.471412},{"c":103.465,"h":103.52,"l":103.45,"n":174,"o":103.51,"t":"2026-10-19T17:50:00Z","v":4906,"vw":103.494599},{"c":103.495,"h":103.55,"l":103.455,"n":270,"o":103.455,"t":"2026-10-19T17:55:00Z","v":8583,"vw":103.505397},{"c":103.61,"h":103.61,"l":103.42,"n":386,"o":103.5,"t":"2026-10-19T18:00:00Z","v":15184,"vw":103.503048},{"c":103.625,"h":103.63,"l":103.57,"n":203,"o":103.61,"t":"2026-10-19T18:05:00Z","v":6297,"vw":103.604086},{"c":103.695,"h":103.72,"l":103.62,"n":411,"o":103.625,"t":"2026-10-19T18:10:00Z","v":27892,"vw":103.666745},{"c":103.795,"h":103.81,"l":103.7,"n":263,"o":103.7,"t":"2026-10-19T18:15:00Z","v":6946,"vw":103.755828},{"c":103.76,"h":103.8045,"l":103.72,"n":218,"o":103.76,"t":"2026-10-19T18:20:00Z","v":9824,"vw":103.755477},{"c":103.78,"h":103.79,"l":103.68,"n":251,"o":103.74,"t":"2026-10-19T18:25:00Z","v":10755,"vw":103.722269},{"c":103.64,"h":103.775,"l":103.64,"n":238,"o":103.77,"t":"2026-10-19T18:30:00Z","v":10993,"vw":103.708972},{"c":103.68,"h":103.735,"l":103.595,"n":273,"o":103.595,"t":"2026-10-19T18:35:00Z","v":8683,"vw":103.682511},{"c":103.74,"h":103.74,"l":103.69,"n":275,"o":103.72,"t":"2026-10-19T18:40:00Z","v":12609,"vw":103.724376},{"c":103.7,"h":103.8,"l":103.7,"n":267,"o":103.77,"t":"2026-10-19T18:45:00Z","v":8666,"vw":103.75758},{"c":103.645,"h":103.715,"l":103.645,"n":207,"o":103.71,"t":"2026-10-19T18:50:00Z","v":6004,"vw":103.67234},{"c":103.655,"h":103.685,"l":103.625,"n":328,"o":103.645,"t":"2026-10-19T18:55:00Z","v":20043,"vw":103.660889},{"c":103.62,"h":103.68,"l":103.605,"n":262,"o":103.645,"t":"2026-10-19T19:00:00Z","v":10903,"vw":103.649155},{"c":103.53,"h":103.61,"l":103.41,"n":390,"o":103.61,"t":"2026-10-19T19:05:00Z","v":13174,"vw":103.499052},{"c":103.485,"h":103.52,"l":103.43,"n":335,"o":103.52,"t":"2026-10-19T19:10:00Z","v":10811,"vw":103.495613},{"c":103.48,"h":103.52,"l":103.3501,"n":383,"o":103.485,"t":"2026-10-19T19:15:00Z","v":18002,"vw":103.418861},{"c":103.53,"h":103.62,"l":103.49,"n":284,"o":103.516,"t":"2026-10-19T19:20:00Z","v":7991,"vw":103.545044},{"c":103.585,"h":103.585,"l":103.46,"n":394,"o":103.53,"t":"2026-10-19T19:25:00Z","v":12430,"vw":103.498215},{"c":103.645,"h":103.67,"l":103.57,"n":438,"o":103.595,"t":"2026-10-19T19:30:00Z","v":14961,"vw":103.619139},{"c":103.645,"h":103.685,"l":103.61,"n":406,"o":103.65,"t":"2026-10-19T19:35:00Z","v":15720,"vw":103.653054},{"c":103.61,"h":103.655,"l":103.59,"n":470,"o":103.65,"t":"2026-10-19T19:40:00Z","v":18587,"vw":103.63479},{"c":103.6875,"h":103.69,"l":103.585,"n":600,"o":103.61,"t":"2026-10-19T19:45:00Z","v":27208,"vw":103.646394},{"c":103.65,"h":103.73,"l":103.615,"n":811,"o":103.69,"t":"2026-10-19T19:50:00Z","v":33632,"vw":103.654083},{"c":103.53,"h":103.67,"l":103.48,"n":2397,"o":103.645,"t":"2026-10-19T19:55:00Z","v":109872,"vw":103.581154},{"c":103.53,"h":103.53,"l":103.53,"n":65,"o":103.53,"t":"2026-10-19T20:00:00Z","v":252160,"vw":103.53},{"c":103.6,"h":103.6,"l":103.6,"n":6,"o":103.6,"t":"2026-10-20T13:20:00Z","v":301,"vw":103.6},{"c":103.54,"h":103.725,"l":103,"n":170,"o":103.29,"t":"2026-10-20T13:30:00Z","v":35960,"vw":103.294256},{"c":103.92,"h":103.92,"l":103.5,"n":99,"o":103.57,"t":"2026-10-20T13:35:00Z","v":2894,"vw":103.698308},{"c":103.935,"h":104.025,"l":103.6986,"n":196,"o":103.6986,"t":"2026-10-20T13:40:00Z","v":6980,"vw":103.910216},{"c":103.59,"h":104.0787,"l":103.58,"n":272,"o":103.8651,"t":"2026-10-20T13:45:00Z","v":9842,"vw":103.738225},{"c":103.9785,"h":103.9785,"l":103.535,"n":273,"o":103.62,"t":"2026-10-20T13:50:00Z","v":10826,"vw":103.635007},{"c":103.83,"h":104.025,"l":103.8,"n":186,"o":103.98,"t":"2026-10-20T13:55:00Z","v":4661,"vw":103.939813},{"c":103.53,"h":103.945,"l":103.53,"n":220,"o":103.925,"t":"2026-10-20T14:00:00Z","v":7322,"vw":103.795369},{"c":103.555,"h":103.73,"l":103.46,"n":197,"o":103.65,"t":"2026-10-20T14:05:00Z","v":7312,"vw":103.580896},{"c":103.455,"h":103.46,"l":103.44,"n":187,"o":103.45,"t":"2026-10-20T14:10:00Z","v":7878,"vw":103.4546},{"c":103.665,"h":103.7775,"l":103.455,"n":279,"o":103.5999,"t":"2026-10-20T14:15:00Z","v":7652,"vw":103.600049},{"c":103.87,"h":103.91,"l":103.72,"n":174,"o":103.72,"t":"2026-10-20T14:20:00Z","v":4200,"vw":103.85596},{"c":104.36,"h":104.36,"l":103.865,"n":309,"o":103.89,"t":"2026-10-20T14:25:00Z","v":11336,"vw":104.018643},{"c":104.3,"h":104.635,"l":104.19,"n":380,"o":104.375,"t":"2026-10-20T14:30:00Z","v":24364,"vw":104.45861},{"c":104.35,"h":104.49,"l":104.27,"n":300,"o":104.3,"t":"2026-10-20T14:35:00Z","v":24167,"vw":104.338802},{"c":104.41,"h":104.6,"l":104.4,"n":321,"o":104.44,"t":"2026-10-20T14:40:00Z","v":9062,"vw":104.477062},{"c":104.355,"h":104.59,"l":104.35,"n":265,"o":104.51,"t":"2026-10-20T14:45:00Z","v":9954,"vw":104.418547},{"c":104.78,"h":104.78,"l":104.34,"n":346,"o":104.37,"t":"2026-10-20T14:50:00Z","v":12575,"vw":104.522676},{"c":104.84,"h":104.93,"l":104.745,"n":173,"o":104.745,"t":"2026-10-20T14:55:00Z","v":3375,"vw":104.865421},{"c":104.7,"h":104.84,"l":104.62,"n":207,"o":104.74,"t":"2026-10-20T15:00:00Z","v":3838,"vw":104.695313},{"c":104.57,"h":104.67,"l":104.53,"n":232,"o":104.67,"t":"2026-10-20T15:05:00Z","v":6554,"vw":104.595798},{"c":104.26,"h":104.63,"l":104.15,"n":438,"o":104.52,"t":"2026-10-20T15:10:00Z","v":25085,"vw":104.322559},{"c":104.28,"h":104.37,"l":104.245,"n":257,"o":104.245,"t":"2026-10-20T15:15:00Z","v":7985,"vw":104.304681},{"c":104.345,"h":104.4,"l":104.28,"n":157,"o":104.28,"t":"2026-10-20T15:20:00Z","v":6533,"vw":104.346552},{"c":104.195,"h":104.44,"l":104.195,"n":280,"o":104.26,"t":"2026-10-20T15:25:00Z","v":12787,"vw":104.352455},{"c":104.1431,"h":104.22,"l":104.05,"n":244,"o":104.185,"t":"2026-10-20T15:30:00Z","v":17374,"vw":104.144101},{"c":104.25,"h":104.28,"l":104.1,"n":253,"o":104.15,"t":"2026-10-20T15:35:00Z","v":10843,"vw":104.197276},{"c":104.375,"h":104.42,"l":104.21,"n":282,"o":104.25,"t":"2026-10-20T15:40:00Z","v":9865,"vw":104.307362},{"c":104.14,"h":104.335,"l":104.06,"n":214,"o":104.31,"t":"2026-10-20T15:45:00Z","v":8056,"vw":104.188415},{"c":104.22,"h":104.29,"l":104.08,"n":212,"o":104.19,"t":"2026-10-20T15:50:00Z","v":5814,"vw":104.20697},{"c":104.195,"h":104.29,"l":104.155,"n":201,"o":104.29,"t":"2026-10-20T15:55:00Z","v":7641,"vw":104.207433},{"c":104.195,"h":104.28,"l":104.17,"n":244,"o":104.24,"t":"2026-10-20T16:00:00Z","v":7781,"vw":104.197339},{"c":104.3093,"h":104.3093,"l":104.1401,"n":256,"o":104.195,"t":"2026-10-20T16:05:00Z","v":6641,"vw":104.23622},{"c":104.215,"h":104.27,"l":104.19,"n":151,"o":104.25,"t":"2026-10-20T16:10:00Z","v":4248,"vw":104.233158},{"c":104,"h":104.345,"l":104,"n":339,"o":104.235,"t":"2026-10-20T16:15:00Z","v":18600,"vw":104.283853},{"c":103.985,"h":104.03,"l":103.92,"n":248,"o":103.995,"t":"2026-10-20T16:20:00Z","v":6541,"vw":103.989689},{"c":104.055,"h":104.055,"l":103.9925,"n":169,"o":104.05,"t":"2026-10-20T16:25:00Z","v":5615,"vw":104.031767},{"c":104.1359,"h":104.1359,"l":104.0636,"n":160,"o":104.0638,"t":"2026-10-20T16:30:00Z","v":7190,"vw":104.08163},{"c":104.07,"h":104.1499,"l":104.03,"n":155,"o":104.095,"t":"2026-10-20T16:35:00Z","v":5720,"vw":104.095327},{"c":104,"h":104.13,"l":103.92,"n":235,"o":104.07,"t":"2026-10-20T16:40:00Z","v":7118,"vw":104.055211},{"c":104.02,"h":104.0422,"l":103.89,"n":199,"o":103.965,"t":"2026-10-20T16:45:00Z","v":7121,"vw":103.994707},{"c":103.675,"h":104.01,"l":103.675,"n":253,"o":103.99,"t":"2026-10-20T16:50:00Z","v":7555,"vw":103.920808},{"c":103.55,"h":103.6799,"l":103.54,"n":314,"o":103.64,"t":"2026-10-20T16:55:00Z","v":11932,"vw":103.59003},{"c":103.675,"h":103.7499,"l":103.58,"n":224,"o":103.59,"t":"2026-10-20T17:00:00Z","v":8262,"vw":103.650393},{"c":103.66,"h":103.739,"l":103.6,"n":292,"o":103.739,"t":"2026-10-20T17:05:00Z","v":13728,"vw":103.6705},{"c":103.5957,"h":103.64,"l":103.5908,"n":145,"o":103.64,"t":"2026-10-20T17:10:00Z","v":4761,"vw":103.611083},{"c":103.585,"h":103.66,"l":103.56,"n":175,"o":103.615,"t":"2026-10-20T17:15:00Z","v":9100,"vw":103.61559},{"c":103.615,"h":103.65,"l":103.54,"n":251,"o":103.62,"t":"2026-10-20T17:20:00Z","v":10974,"vw":103.600572},{"c":103.69,"h":103.7475,"l":103.56,"n":351,"o":103.63,"t":"2026-10-20T17:25:00Z","v":34694,"vw":103.593911},{"c":103.93,"h":103.93,"l":103.77,"n":256,"o":103.77,"t":"2026-10-20T17:30:00Z","v":7270,"vw":103.853584},{"c":103.91,"h":103.91,"l":103.851,"n":176,"o":103.875,"t":"2026-10-20T17:35:00Z","v":5714,"vw":103.877776},{"c":104.08,"h":104.0815,"l":103.96,"n":179,"o":103.96,"t":"2026-10-20T17:40:00Z","v":4945,"vw":104.04188},{"c":104.08,"h":104.085,"l":104.01,"n":245,"o":104.085,"t":"2026-10-20T17:45:00Z","v":7580,"vw":104.036279},{"c":104.255,"h":104.255,"l":104.1,"n":167,"o":104.1,"t":"2026-10-20T17:50:00Z","v":4191,"vw":104.208814},{"c":104.1,"h":104.24,"l":104.05,"n":376,"o":104.21,"t":"2026-10-20T17:55:00Z","v":19088,"vw":104.124067},{"c":104.06,"h":104.21,"l":104.06,"n":359,"o":104.12,"t":"2026-10-20T18:00:00Z","v":33112,"vw":104.098085},{"c":104.085,"h":104.1214,"l":104.06,"n":296,"o":104.105,"t":"2026-10-20T18:05:00Z","v":11527,"vw":104.085633},{"c":104.135,"h":104.135,"l":104.085,"n":179,"o":104.085,"t":"2026-10-20T18:10:00Z","v":5082,"vw":104.098656},{"c":104.17,"h":104.33,"l":104.13,"n":293,"o":104.13,"t":"2026-10-20T18:15:00Z","v":10150,"vw":104.223694},{"c":104.16,"h":104.26,"l":104.12,"n":237,"o":104.17,"t":"2026-10-20T18:20:00Z","v":8156,"vw":104.156887},{"c":104.3,"h":104.3,"l":104.155,"n":253,"o":104.16,"t":"2026-10-20T18:25:00Z","v":7567,"vw":104.22065},{"c":104.22,"h":104.455,"l":104.18,"n":522,"o":104.3297,"t":"2026-10-20T18:30:00Z","v":52481,"vw":104.283943},{"c":104.18,"h":104.23,"l":104.165,"n":242,"o":104.22,"t":"2026-10-20T18:35:00Z","v":11967,"vw":104.193716},{"c":104.23,"h":104.255,"l":104.145,"n":313,"o":104.21,"t":"2026-10-20T18:40:00Z","v":10661,"vw":104.2027},{"c":104.315,"h":104.33,"l":104.2101,"n":251,"o":104.235,"t":"2026-10-20T18:45:00Z","v":6911,"vw":104.277178},{"c":104.295,"h":104.36,"l":104.295,"n":269,"o":104.32,"t":"2026-10-20T18:50:00Z","v":10630,"vw":104.323676},{"c":104.27,"h":104.34,"l":104.255,"n":311,"o":104.295,"t":"2026-10-20T18:55:00Z","v":10183,"vw":104.276752},{"c":104.26,"h":104.34,"l":104.22,"n":460,"o":104.3,"t":"2026-10-20T19:00:00Z","v":29481,"vw":104.270532},{"c":104.335,"h":104.35,"l":104.21,"n":379,"o":104.26,"t":"2026-10-20T19:05:00Z","v":17823,"vw":104.276686},{"c":104.2879,"h":104.35,"l":104.25,"n":387,"o":104.335,"t":"2026-10-20T19:10:00Z","v":18919,"vw":104.290996},{"c":104.52,"h":104.58,"l":104.23,"n":605,"o":104.27,"t":"2026-10-20T19:15:00Z","v":31321,"vw":104.413292},{"c":104.51,"h":104.6,"l":104.49,"n":657,"o":104.525,"t":"2026-10-20T19:20:00Z","v":31042,"vw":104.555838},{"c":104.57,"h":104.59,"l":104.43,"n":648,"o":104.51,"t":"2026-10-20T19:25:00Z","v":32595,"vw":104.512153},{"c":104.51,"h":104.6199,"l":104.495,"n":565,"o":104.59,"t":"2026-10-20T19:30:00Z","v":32896,"vw":104.543777},{"c":104.71,"h":104.74,"l":104.43,"n":688,"o":104.54,"t":"2026-10-20T19:35:00Z","v":33706,"vw":104.545939},{"c":104.825,"h":104.84,"l":104.64,"n":804,"o":104.72,"t":"2026-10-20T19:40:00Z","v":38352,"vw":104.73317},{"c":104.955,"h":104.96,"l":104.805,"n":752,"o":104.825,"t":"2026-10-20T19:45:00Z","v":39097,"vw":104.887039},{"c":104.85,"h":104.96,"l":104.825,"n":1108,"o":104.94,"t":"2026-10-20T19:50:00Z","v":57801,"vw":104.878162},{"c":105,"h":105.03,"l":104.78,"n":3241,"o":104.85,"t":"2026-10-20T19:55:00Z","v":189657,"vw":104.935415},{"c":105.02,"h":105.02,"l":105.02,"n":76,"o":105.02,"t":"2026-10-20T20:00:00Z","v":403238,"vw":105.02},{"c":104.89,"h":104.89,"l":104.89,"n":1,"o":104.89,"t":"2026-10-20T20:05:00Z","v":100,"vw":104.89},{"c":104.9,"h":104.9,"l":104.9,"n":3,"o":104.9,"t":"2026-10-20T20:50:00Z","v":301,"vw":104.9},{"c":103.66,"h":103.66,"l":103.66,"n":6,"o":103.66,"t":"2026-10-20T21:00:00Z","v":314,"vw":103.66},{"c":105.755,"h":106.49,"l":105.1001,"n":278,"o":105.87,"t":"2026-10-21T13:30:00Z","v":25624,"vw":105.865052},{"c":105.735,"h":105.97,"l":105.5968,"n":360,"o":105.66,"t":"2026-10-21T13:35:00Z","v":19018,"vw":105.778},{"c":106.035,"h":106.19,"l":105.69,"n":292,"o":105.86,"t":"2026-10-21T13:40:00Z","v":20737,"vw":105.886281},{"c":105.88,"h":106.035,"l":105.88,"n":202,"o":106.035,"t":"2026-10-21T13:45:00Z","v":6045,"vw":105.961138},{"c":106.39,"h":106.39,"l":105.885,"n":202,"o":105.92,"t":"2026-10-21T13:50:00Z","v":5237,"vw":106.116167},{"c":106.37,"h":106.49,"l":106.2088,"n":390,"o":106.43,"t":"2026-10-21T13:55:00Z","v":17296,"vw":106.309262},{"c":106.09,"h":106.275,"l":105.825,"n":586,"o":106.275,"t":"2026-10-21T14:00:00Z","v":22199,"vw":106.038124},{"c":105.895,"h":106.075,"l":105.84,"n":349,"o":106.01,"t":"2026-10-21T14:05:00Z","v":10403,"vw":105.919208},{"c":106.21,"h":106.24,"l":105.85,"n":460,"o":105.98,"t":"2026-10-21T14:10:00Z","v":21550,"vw":106.061651},{"c":105.915,"h":106.15,"l":105.915,"n":373,"o":106.15,"t":"2026-10-21T14:15:00Z","v":15730,"vw":106.081725},{"c":105.965,"h":106.075,"l":105.935,"n":280,"o":105.98,"t":"2026-10-21T14:20:00Z","v":11517,"vw":105.975021},{"c":105.91,"h":105.98,"l":105.84,"n":350,"o":105.965,"t":"2026-10-21T14:25:00Z","v":14752,"vw":105.894989},{"c":105.96,"h":106.19,"l":105.79,"n":785,"o":105.905,"t":"2026-10-21T14:30:00Z","v":36675,"vw":105.998602},{"c":106.03,"h":106.05,"l":105.89,"n":350,"o":105.89,"t":"2026-10-21T14:35:00Z","v":12988,"vw":105.994036},{"c":106.015,"h":106.04,"l":105.93,"n":384,"o":106.015,"t":"2026-10-21T14:40:00Z","v":18716,"vw":106.008492},{"c":106.365,"h":106.39,"l":106.05,"n":397,"o":106.05,"t":"2026-10-21T14:45:00Z","v":14801,"vw":106.177382},{"c":106.26,"h":106.37,"l":106.17,"n":558,"o":106.34,"t":"2026-10-21T14:50:00Z","v":37219,"vw":106.281567},{"c":106.29,"h":106.3,"l":106.17,"n":397,"o":106.28,"t":"2026-10-21T14:55:00Z","v":14549,"vw":106.232181},{"c":106.48,"h":106.48,"l":106.184,"n":403,"o":106.29,"t":"2026-10-21T15:00:00Z","v":10935,"vw":106.291935},{"c":106.345,"h":106.47,"l":106.325,"n":549,"o":106.44,"t":"2026-10-21T15:05:00Z","v":26043,"vw":106.420062},{"c":106.215,"h":106.43,"l":106.2,"n":459,"o":106.335,"t":"2026-10-21T15:10:00Z","v":19886,"vw":106.328926},{"c":106.26,"h":106.32,"l":106.225,"n":299,"o":106.24,"t":"2026-10-21T15:15:00Z","v":10244,"vw":106.282048},{"c":106.3,"h":106.36,"l":106.235,"n":396,"o":106.31,"t":"2026-10-21T15:20:00Z","v":16416,"vw":106.288657},{"c":106.545,"h":106.575,"l":106.3,"n":576,"o":106.3,"t":"2026-10-21T15:25:00Z","v":22349,"vw":106.371648},{"c":106.48,"h":106.55,"l":106.355,"n":458,"o":106.52,"t":"2026-10-21T15:30:00Z","v":21737,"vw":106.439171},{"c":106.34,"h":106.5,"l":106.32,"n":319,"o":106.48,"t":"2026-10-21T15:35:00Z","v":10640,"vw":106.40988},{"c":106.33,"h":106.37,"l":106.28,"n":268,"o":106.31,"t":"2026-10-21T15:40:00Z","v":10005,"vw":106.305854},{"c":106.3,"h":106.35,"l":106.3,"n":256,"o":106.335,"t":"2026-10-21T15:45:00Z","v":7284,"vw":106.320619},{"c":106.32,"h":106.36,"l":106.22,"n":326,"o":106.29,"t":"2026-10-21T15:50:00Z","v":10787,"vw":106.293123},{"c":106.295,"h":106.345,"l":106.26,"n":282,"o":106.29,"t":"2026-10-21T15:55:00Z","v":6284,"vw":106.311108},{"c":106.28,"h":106.33,"l":106.26,"n":219,"o":106.27,"t":"2026-10-21T16:00:00Z","v":5592,"vw":106.286119},{"c":106.32,"h":106.42,"l":106.261,"n":438,"o":106.261,"t":"2026-10-21T16:05:00Z","v":19838,"vw":106.343217},{"c":106.46,"h":106.46,"l":106.36,"n":353,"o":106.36,"t":"2026-10-21T16:10:00Z","v":11049,"vw":106.407993},{"c":106.395,"h":106.475,"l":106.385,"n":312,"o":106.46,"t":"2026-10-21T16:15:00Z","v":13188,"vw":106.434177},{"c":106.39,"h":106.42,"l":106.37,"n":288,"o":106.39,"t":"2026-10-21T16:20:00Z","v":14015,"vw":106.392175},{"c":106.4,"h":106.42,"l":106.3575,"n":294,"o":106.3575,"t":"2026-10-21T16:25:00Z","v":12456,"vw":106.380839},{"c":106.4,"h":106.43,"l":106.38,"n":280,"o":106.41,"t":"2026-10-21T16:30:00Z","v":10505,"vw":106.396827},{"c":106.74,"h":106.88,"l":106.345,"n":826,"o":106.39,"t":"2026-10-21T16:35:00Z","v":28249,"vw":106.527366},{"c":106.535,"h":106.905,"l":106.44,"n":560,"o":106.82,"t":"2026-10-21T16:40:00Z","v":23303,"vw":106.692194},{"c":106.405,"h":106.52,"l":106.385,"n":275,"o":106.51,"t":"2026-10-21T16:45:00Z","v":9540,"vw":106.427345},{"c":106.3075,"h":106.405,"l":106.3075,"n":252,"o":106.405,"t":"2026-10-21T16:50:00Z","v":6262,"vw":106.349537},{"c":106.43,"h":106.43,"l":106.35,"n":348,"o":106.35,"t":"2026-10-21T16:55:00Z","v":13169,"vw":106.39509},{"c":106.555,"h":106.57,"l":106.39,"n":459,"o":106.44,"t":"2026-10-21T17:00:00Z","v":21514,"vw":106.463671},{"c":106.63,"h":106.63,"l":106.535,"n":338,"o":106.58,"t":"2026-10-21T17:05:00Z","v":12311,"vw":106.572955},{"c":106.59,"h":106.63,"l":106.525,"n":335,"o":106.63,"t":"2026-10-21T17:10:00Z","v":11117,"vw":106.587906},{"c":106.57,"h":106.59,"l":106.5275,"n":291,"o":106.59,"t":"2026-10-21T17:15:00Z","v":13028,"vw":106.563261},{"c":106.47,"h":106.6,"l":106.41,"n":353,"o":106.58,"t":"2026-10-21T17:20:00Z","v":22423,"vw":106.548568},{"c":106.5,"h":106.52,"l":106.445,"n":207,"o":106.445,"t":"2026-10-21T17:25:00Z","v":6099,"vw":106.479037},{"c":106.52,"h":106.57,"l":106.5,"n":276,"o":106.5,"t":"2026-10-21T17:30:00Z","v":8541,"vw":106.535375},{"c":106.53,"h":106.57,"l":106.4751,"n":354,"o":106.5201,"t":"2026-10-21T17:35:00Z","v":12140,"vw":106.510515},{"c":106.55,"h":106.6,"l":106.53,"n":335,"o":106.53,"t":"2026-10-21T17:40:00Z","v":12436,"vw":106.54838},{"c":106.625,"h":106.6799,"l":106.55,"n":303,"o":106.55,"t":"2026-10-21T17:45:00Z","v":14869,"vw":106.638875},{"c":106.56,"h":106.6,"l":106.56,"n":242,"o":106.6,"t":"2026-10-21T17:50:00Z","v":4696,"vw":106.581783},{"c":106.555,"h":106.61,"l":106.55,"n":318,"o":106.58,"t":"2026-10-21T17:55:00Z","v":10111,"vw":106.584415},{"c":106.52,"h":106.58,"l":106.46,"n":409,"o":106.53,"t":"2026-10-21T18:00:00Z","v":13476,"vw":106.526306},{"c":106.755,"h":106.755,"l":106.52,"n":396,"o":106.52,"t":"2026-10-21T18:05:00Z","v":13792,"vw":106.659181},{"c":106.82,"h":106.82,"l":106.71,"n":409,"o":106.78,"t":"2026-10-21T18:10:00Z","v":22303,"vw":106.771035},{"c":106.7699,"h":106.785,"l":106.71,"n":511,"o":106.78,"t":"2026-10-21T18:15:00Z","v":21623,"vw":106.754811},{"c":106.66,"h":106.72,"l":106.65,"n":518,"o":106.72,"t":"2026-10-21T18:20:00Z","v":29035,"vw":106.681717},{"c":106.65,"h":106.66,"l":106.55,"n":287,"o":106.66,"t":"2026-10-21T18:25:00Z","v":13211,"vw":106.627582},{"c":106.87,"h":106.87,"l":106.65,"n":346,"o":106.65,"t":"2026-10-21T18:30:00Z","v":13252,"vw":106.73606},{"c":106.8,"h":106.89,"l":106.75,"n":445,"o":106.89,"t":"2026-10-21T18:35:00Z","v":18581,"vw":106.82791},{"c":106.87,"h":106.9,"l":106.815,"n":556,"o":106.82,"t":"2026-10-21T18:40:00Z","v":22369,"vw":106.853941},{"c":106.68,"h":106.9401,"l":106.68,"n":480,"o":106.89,"t":"2026-10-21T18:45:00Z","v":21715,"vw":106.777652},{"c":106.54,"h":106.7114,"l":106.5,"n":359,"o":106.68,"t":"2026-10-21T18:50:00Z","v":12088,"vw":106.614229},{"c":106.31,"h":106.545,"l":106.21,"n":530,"o":106.545,"t":"2026-10-21T18:55:00Z","v":18001,"vw":106.402714},{"c":106.06,"h":106.28,"l":105.86,"n":729,"o":106.28,"t":"2026-10-21T19:00:00Z","v":39096,"vw":106.160245},{"c":105.98,"h":106.09,"l":105.88,"n":621,"o":106.035,"t":"2026-10-21T19:05:00Z","v":35387,"vw":106.019321},{"c":105.94,"h":106.21,"l":105.88,"n":999,"o":106,"t":"2026-10-21T19:10:00Z","v":82106,"vw":106.053229},{"c":105.92,"h":105.95,"l":105.78,"n":631,"o":105.91,"t":"2026-10-21T19:15:00Z","v":57037,"vw":105.8204},{"c":106.07,"h":106.07,"l":105.91,"n":770,"o":105.94,"t":"2026-10-21T19:20:00Z","v":36555,"vw":106.00582},{"c":106.1,"h":106.205,"l":106.035,"n":578,"o":106.07,"t":"2026-10-21T19:25:00Z","v":36041,"vw":106.120585},{"c":106.05,"h":106.17,"l":106.04,"n":589,"o":106.13,"t":"2026-10-21T19:30:00Z","v":30135,"vw":106.118859},{"c":106.02,"h":106.15,"l":105.96,"n":688,"o":106.05,"t":"2026-10-21T19:35:00Z","v":38446,"vw":106.030835},{"c":106.22,"h":106.22,"l":105.98,"n":887,"o":105.98,"t":"2026-10-21T19:40:00Z","v":39735,"vw":106.12066},{"c":106.235,"h":106.315,"l":106.2,"n":816,"o":106.23,"t":"2026-10-21T19:45:00Z","v":42514,"vw":106.252667},{"c":106.28,"h":106.39,"l":106.22,"n":938,"o":106.25,"t":"2026-10-21T19:50:00Z","v":47106,"vw":106.300713},{"c":106.32,"h":106.41,"l":106.1,"n":3250,"o":106.28,"t":"2026-10-21T19:55:00Z","v":202994,"vw":106.236169},{"c":106.35,"h":106.35,"l":106.35,"n":63,"o":106.35,"t":"2026-10-21T20:00:00Z","v":351303,"vw":106.35},{"c":103.86,"h":104.82,"l":103.86,"n":166,"o":104.73,"t":"2026-10-22T13:30:00Z","v":22755,"vw":104.696491},{"c":103.91,"h":104.37,"l":103.64,"n":527,"o":104.22,"t":"2026-10-22T13:35:00Z","v":28830,"vw":103.935886},{"c":103.6,"h":104.11,"l":103.45,"n":278,"o":104.04,"t":"2026-10-22T13:40:00Z","v":31957,"vw":103.85888},{"c":104.5,"h":104.77,"l":103.72,"n":491,"o":103.72,"t":"2026-10-22T13:45:00Z","v":18828,"vw":104.311668},{"c":105.3,"h":105.43,"l":104.68,"n":292,"o":104.68,"t":"2026-10-22T13:50:00Z","v":8568,"vw":105.128508},{"c":105.63,"h":105.865,"l":105.18,"n":898,"o":105.27,"t":"2026-10-22T13:55:00Z","v":56821,"vw":105.48203},{"c":106.61,"h":106.68,"l":105.7,"n":832,"o":105.7,"t":"2026-10-22T14:00:00Z","v":38773,"vw":106.372016},{"c":106.505,"h":106.78,"l":106.37,"n":396,"o":106.68,"t":"2026-10-22T14:05:00Z","v":15945,"vw":106.539331},{"c":107.67,"h":107.67,"l":106.48,"n":1016,"o":106.48,"t":"2026-10-22T14:10:00Z","v":51289,"vw":107.042823},{"c":107.27,"h":107.82,"l":107.26,"n":790,"o":107.64,"t":"2026-10-22T14:15:00Z","v":37997,"vw":107.551661},{"c":107.21,"h":107.53,"l":107.18,"n":611,"o":107.22,"t":"2026-10-22T14:20:00Z","v":28694,"vw":107.341551},{"c":107.18,"h":107.67,"l":107,"n":1222,"o":107.31,"t":"2026-10-22T14:25:00Z","v":100050,"vw":107.309012},{"c":107.42,"h":107.53,"l":107.12,"n":779,"o":107.2,"t":"2026-10-22T14:30:00Z","v":30704,"vw":107.320028},{"c":107.36,"h":107.585,"l":107.26,"n":1057,"o":107.43,"t":"2026-10-22T14:35:00Z","v":48948,"vw":107.392386},{"c":107.65,"h":107.65,"l":107.25,"n":946,"o":107.39,"t":"2026-10-22T14:40:00Z","v":41409,"vw":107.444279},{"c":107.52,"h":107.96,"l":107.34,"n":624,"o":107.59,"t":"2026-10-22T14:45:00Z","v":23067,"vw":107.663678},{"c":107.85,"h":107.925,"l":107.475,"n":649,"o":107.55,"t":"2026-10-22T14:50:00Z","v":35898,"vw":107.657121},{"c":107.96,"h":108.02,"l":107.78,"n":647,"o":107.845,"t":"2026-10-22T14:55:00Z","v":25820,"vw":107.915451},{"c":107.685,"h":108.14,"l":107.595,"n":558,"o":108.05,"t":"2026-10-22T15:00:00Z","v":19938,"vw":107.830292},{"c":107.53,"h":107.77,"l":107.35,"n":428,"o":107.715,"t":"2026-10-22T15:05:00Z","v":16443,"vw":107.56739},{"c":107.725,"h":107.915,"l":107.6,"n":511,"o":107.6,"t":"2026-10-22T15:10:00Z","v":19774,"vw":107.743203},{"c":108.02,"h":108.1158,"l":107.605,"n":601,"o":107.63,"t":"2026-10-22T15:15:00Z","v":31810,"vw":107.837919},{"c":108.03,"h":108.2,"l":107.955,"n":442,"o":107.955,"t":"2026-10-22T15:20:00Z","v":15905,"vw":108.107935},{"c":108.08,"h":108.1,"l":107.995,"n":447,"o":107.995,"t":"2026-10-22T15:25:00Z","v":16820,"vw":108.055134},{"c":108.29,"h":108.355,"l":108.02,"n":534,"o":108.12,"t":"2026-10-22T15:30:00Z","v":19936,"vw":108.227041},{"c":108.225,"h":108.5,"l":108.13,"n":389,"o":108.21,"t":"2026-10-22T15:35:00Z","v":12119,"vw":108.289387},{"c":108.18,"h":108.375,"l":108.08,"n":455,"o":108.29,"t":"2026-10-22T15:40:00Z","v":16578,"vw":108.230599},{"c":108.31,"h":108.43,"l":108.18,"n":403,"o":108.18,"t":"2026-10-22T15:45:00Z","v":13085,"vw":108.342877},{"c":108.215,"h":108.38,"l":108.21,"n":381,"o":108.3,"t":"2026-10-22T15:50:00Z","v":10808,"vw":108.289603},{"c":108.29,"h":108.77,"l":108.24,"n":679,"o":108.24,"t":"2026-10-22T15:55:00Z","v":23904,"vw":108.547581},{"c":108.435,"h":108.51,"l":108.22,"n":355,"o":108.3,"t":"2026-10-22T16:00:00Z","v":12798,"vw":108.329345},{"c":108.6464,"h":108.6464,"l":108.395,"n":413,"o":108.395,"t":"2026-10-22T16:05:00Z","v":11879,"vw":108.514586},{"c":108.45,"h":108.67,"l":108.44,"n":272,"o":108.65,"t":"2026-10-22T16:10:00Z","v":15950,"vw":108.511521},{"c":108.47,"h":108.6,"l":108.39,"n":426,"o":108.51,"t":"2026-10-22T16:15:00Z","v":23274,"vw":108.444975},{"c":108.48,"h":108.55,"l":108.385,"n":326,"o":108.3877,"t":"2026-10-22T16:20:00Z","v":24619,"vw":108.481647},{"c":108.49,"h":108.68,"l":108.46,"n":401,"o":108.59,"t":"2026-10-22T16:25:00Z","v":18495,"vw":108.565977},{"c":108.51,"h":108.57,"l":108.44,"n":355,"o":108.53,"t":"2026-10-22T16:30:00Z","v":8879,"vw":108.496509},{"c":108.155,"h":108.495,"l":108.155,"n":305,"o":108.4316,"t":"2026-10-22T16:35:00Z","v":8773,"vw":108.386789},{"c":108.21,"h":108.29,"l":108,"n":397,"o":108.29,"t":"2026-10-22T16:40:00Z","v":11546,"vw":108.138586},{"c":107.8,"h":108.18,"l":107.75,"n":488,"o":108.18,"t":"2026-10-22T16:45:00Z","v":21560,"vw":107.912534},{"c":108.21,"h":108.21,"l":107.7901,"n":678,"o":107.8,"t":"2026-10-22T16:50:00Z","v":55872,"vw":108.016242},{"c":108.28,"h":108.34,"l":108.12,"n":390,"o":108.185,"t":"2026-10-22T16:55:00Z","v":12182,"vw":108.213096},{"c":108.135,"h":108.39,"l":108.13,"n":414,"o":108.24,"t":"2026-10-22T17:00:00Z","v":15316,"vw":108.210818},{"c":108.17,"h":108.21,"l":108.1,"n":273,"o":108.19,"t":"2026-10-22T17:05:00Z","v":8460,"vw":108.16761},{"c":108.32,"h":108.32,"l":108.16,"n":377,"o":108.16,"t":"2026-10-22T17:10:00Z","v":10813,"vw":108.231719},{"c":108.16,"h":108.29,"l":108.07,"n":405,"o":108.25,"t":"2026-10-22T17:15:00Z","v":11117,"vw":108.207973},{"c":108.14,"h":108.23,"l":108.03,"n":394,"o":108.095,"t":"2026-10-22T17:20:00Z","v":11132,"vw":108.166268},{"c":108.245,"h":108.28,"l":108.1,"n":364,"o":108.105,"t":"2026-10-22T17:25:00Z","v":8478,"vw":108.18608},{"c":108.24,"h":108.28,"l":108.1314,"n":359,"o":108.245,"t":"2026-10-22T17:30:00Z","v":14120,"vw":108.207735},{"c":108.2,"h":108.235,"l":108.095,"n":338,"o":108.19,"t":"2026-10-22T17:35:00Z","v":9053,"vw":108.175731},{"c":108.3,"h":108.3142,"l":108.11,"n":295,"o":108.19,"t":"2026-10-22T17:40:00Z","v":9575,"vw":108.226657},{"c":108.22,"h":108.28,"l":108.17,"n":337,"o":108.28,"t":"2026-10-22T17:45:00Z","v":11106,"vw":108.230197},{"c":108.16,"h":108.21,"l":108.06,"n":451,"o":108.205,"t":"2026-10-22T17:50:00Z","v":15356,"vw":108.166381},{"c":108.31,"h":108.38,"l":108.22,"n":462,"o":108.22,"t":"2026-10-22T17:55:00Z","v":17415,"vw":108.303354},{"c":107.83,"h":108.35,"l":107.81,"n":489,"o":108.3,"t":"2026-10-22T18:00:00Z","v":12606,"vw":108.154272},{"c":108.08,"h":108.08,"l":107.81,"n":359,"o":107.83,"t":"2026-10-22T18:05:00Z","v":12960,"vw":107.901065},{"c":108.125,"h":108.15,"l":108.015,"n":327,"o":108.07,"t":"2026-10-22T18:10:00Z","v":10366,"vw":108.059576},{"c":108.04,"h":108.1,"l":107.94,"n":381,"o":108.06,"t":"2026-10-22T18:15:00Z","v":10691,"vw":108.021587},{"c":108.22,"h":108.23,"l":108.07,"n":294,"o":108.07,"t":"2026-10-22T18:20:00Z","v":6850,"vw":108.171033},{"c":108.19,"h":108.31,"l":108.09,"n":435,"o":108.2148,"t":"2026-10-22T18:25:00Z","v":14299,"vw":108.22833},{"c":108.42,"h":108.42,"l":108.16,"n":473,"o":108.16,"t":"2026-10-22T18:30:00Z","v":19786,"vw":108.272257},{"c":108.245,"h":108.45,"l":108.0904,"n":356,"o":108.35,"t":"2026-10-22T18:35:00Z","v":11291,"vw":108.298981},{"c":108.16,"h":108.26,"l":108.1,"n":305,"o":108.245,"t":"2026-10-22T18:40:00Z","v":9813,"vw":108.200278},{"c":108.205,"h":108.26,"l":108.13,"n":349,"o":108.185,"t":"2026-10-22T18:45:00Z","v":11050,"vw":108.204144},{"c":108.31,"h":108.35,"l":108.09,"n":544,"o":108.205,"t":"2026-10-22T18:50:00Z","v":34645,"vw":108.208458},{"c":108.72,"h":108.87,"l":108.28,"n":1118,"o":108.33,"t":"2026-10-22T18:55:00Z","v":58413,"vw":108.621677},{"c":108.9,"h":108.98,"l":108.69,"n":825,"o":108.73,"t":"2026-10-22T19:00:00Z","v":33492,"vw":108.828745},{"c":109.03,"h":109.05,"l":108.7801,"n":649,"o":108.87,"t":"2026-10-22T19:05:00Z","v":33233,"vw":108.899561},{"c":109.025,"h":109.22,"l":108.93,"n":929,"o":108.97,"t":"2026-10-22T19:10:00Z","v":48507,"vw":109.035082},{"c":109.02,"h":109.13,"l":108.89,"n":722,"o":109.025,"t":"2026-10-22T19:15:00Z","v":29473,"vw":109.026626},{"c":108.915,"h":109.17,"l":108.88,"n":780,"o":109.09,"t":"2026-10-22T19:20:00Z","v":28431,"vw":109.020385},{"c":109.03,"h":109.17,"l":108.915,"n":757,"o":108.915,"t":"2026-10-22T19:25:00Z","v":38917,"vw":109.032022},{"c":109.045,"h":109.1,"l":108.845,"n":1055,"o":108.99,"t":"2026-10-22T19:30:00Z","v":45902,"vw":108.965908},{"c":109.095,"h":109.19,"l":108.9,"n":1110,"o":109.08,"t":"2026-10-22T19:35:00Z","v":86634,"vw":109.023617},{"c":109.265,"h":109.33,"l":109.09,"n":1095,"o":109.095,"t":"2026-10-22T19:40:00Z","v":48294,"vw":109.232268},{"c":109.17,"h":109.34,"l":109.12,"n":1053,"o":109.265,"t":"2026-10-22T19:45:00Z","v":51645,"vw":109.237086},{"c":109.475,"h":109.51,"l":109.14,"n":1419,"o":109.17,"t":"2026-10-22T19:50:00Z","v":73949,"vw":109.340392},{"c":109.25,"h":109.5,"l":109.2085,"n":3706,"o":109.49,"t":"2026-10-22T19:55:00Z","v":227331,"vw":109.304149},{"c":109.26,"h":109.31,"l":109.26,"n":99,"o":109.31,"t":"2026-10-22T20:00:00Z","v":439248,"vw":109.260012},{"c":109.15,"h":109.15,"l":109.1,"n":4,"o":109.1,"t":"2026-10-22T20:05:00Z","v":1130,"vw":109.125}],"history":[{"c":132.52,"h":134.65,"l":132.335,"n":16007,"o":133.91,"t":"2024-10-21T04:00:00Z","v":656782,"vw":132.918989},{"c":131.37,"h":132.245,"l":130.58,"n":17154,"o":131.62,"t":"2024-10-22T04:00:00Z","v":927630,"vw":131.460018},{"c":131.72,"h":132.6,"l":130.905,"n":17121,"o":131.14,"t":"2024-10-23T04:00:00Z","v":724740,"vw":131.763445},{"c":130.65,"h":132.22,"l":130.02,"n":14440,"o":131.84,"t":"2024-10-24T04:00:00Z","v":747232,"vw":130.800482},{"c":130.42,"h":131.77,"l":130.02,"n":16205,"o":131.48,"t":"2024-10-25T04:00:00Z","v":643878,"vw":130.640861},{"c":130.79,"h":132.24,"l":130.78,"n":17069,"o":131.51,"t":"2024-10-28T04:00:00Z","v":694046,"vw":131.067906},{"c":129.89,"h":130.67,"l":128.91,"n":19913,"o":130.19,"t":"2024-10-29T04:00:00Z","v":972182,"vw":130.062003},{"c":130.22,"h":130.62,"l":129.03,"n":27619,"o":129.63,"t":"2024-10-30T04:00:00Z","v":1318483,"vw":130.25585},{"c":121.78,"h":125.6,"l":120.8475,"n":41207,"o":125.36,"t":"2024-10-31T04:00:00Z","v":2892116,"vw":122.839154},{"c":119.46,"h":122.44,"l":119.36,"n":35391,"o":121.44,"t":"2024-11-01T04:00:00Z","v":1925015,"vw":120.433621},{"c":120.84,"h":122.15,"l":120.25,"n":26621,"o":120.25,"t":"2024-11-04T05:00:00Z","v":1348255,"vw":121.021024},{"c":122.26,"h":122.435,"l":120.12,"n":21774,"o":120.82,"t":"2024-11-05T05:00:00Z","v":1085211,"vw":121.987444},{"c":123.73,"h":125.9112,"l":122.36,"n":36685,"o":125.32,"t":"2024-11-06T05:00:00Z","v":2024457,"vw":123.847398},{"c":123.66,"h":125.6,"l":123.27,"n":22301,"o":124.61,"t":"2024-11-07T05:00:00Z","v":1223066,"vw":124.18711},{"c":124.37,"h":125.11,"l":123.48,"n":19418,"o":123.85,"t":"2024-11-08T05:00:00Z","v":884582,"vw":124.445356},{"c":124.63,"h":125.07,"l":123.12,"n":20880,"o":124.58,"t":"2024-11-11T05:00:00Z","v":1193967,"vw":124.33669},{"c":124.79,"h":126.03,"l":124.46,"n":26395,"o":124.63,"t":"2024-11-12T05:00:00Z","v":2744609,"vw":125.020588},{"c":123.73,"h":125,"l":122.07,"n":22658,"o":123.54,"t":"2024-11-13T05:00:00Z","v":2230668,"vw":123.88065},{"c":121.63,"h":124.57,"l":121.61,"n":22181,"o":123.81,"t":"2024-11-14T05:00:00Z","v":1691681,"vw":122.379597},{"c":121.78,"h":122.68,"l":121.01,"n":23513,"o":121.73,"t":"2024-11-15T05:00:00Z","v":1831266,"vw":121.794192},{"c":122.46,"h":123.56,"l":121.07,"n":25483,"o":121.28,"t":"2024-11-18T05:00:00Z","v":1459292,"vw":122.504765},{"c":122.23,"h":122.53,"l":120.98,"n":21825,"o":121.49,"t":"2024-11-19T05:00:00Z","v":1717426,"vw":122.071967},{"c":122.82,"h":123.28,"l":121.39,"n":24235,"o":122.59,"t":"2024-11-20T05:00:00Z","v":2043021,"vw":122.566063},{"c":125.36,"h":126.97,"l":122.9,"n":27102,"o":122.9,"t":"2024-11-21T05:00:00Z","v":1686184,"vw":125.646313},{"c":126.87,"h":127.73,"l":125.76,"n":24344,"o":126.14,"t":"2024-11-22T05:00:00Z","v":1365941,"vw":126.98957},{"c":128.94,"h":129.28,"l":126.12,"n":31821,"o":127.43,"t":"2024-11-25T05:00:00Z","v":4258867,"vw":128.527446},{"c":124.54,"h":128.67,"l":124.42,"n":30801,"o":128.27,"t":"2024-11-26T05:00:00Z","v":1536391,"vw":125.069856},{"c":125.61,"h":127.08,"l":124.9336,"n":22594,"o":125.44,"t":"2024-11-27T05:00:00Z","v":1225240,"vw":125.903894},{"c":126.75,"h":127.825,"l":126.07,"n":13911,"o":126.39,"t":"2024-11-29T05:00:00Z","v":1083979,"vw":126.65932},{"c":127.01,"h":127.25,"l":125.18,"n":23990,"o":126.7,"t":"2024-12-02T05:00:00Z","v":1418261,"vw":126.65055},{"c":127.69,"h":128,"l":125.86,"n":19361,"o":127.06,"t":"2024-12-03T05:00:00Z","v":1050738,"vw":127.348598},{"c":127.54,"h":128.42,"l":127.27,"n":20019,"o":127.94,"t":"2024-12-04T05:00:00Z","v":1157260,"vw":127.69706},{"c":126.23,"h":127.9,"l":126.2,"n":16541,"o":127.4,"t":"2024-12-05T05:00:00Z","v":975641,"vw":126.705325},{"c":126.37,"h":127.74,"l":126.13,"n":18425,"o":127,"t":"2024-12-06T05:00:00Z","v":980211,"vw":126.602709},{"c":129.35,"h":130.12,"l":127.2,"n":29729,"o":127.59,"t":"2024-12-09T05:00:00Z","v":1933658,"vw":129.248194},{"c":128.57,"h":130.33,"l":126.8,"n":30962,"o":129.91,"t":"2024-12-10T05:00:00Z","v":1767305,"vw":128.902691},{"c":123.38,"h":129.37,"l":123.08,"n":33419,"o":129.37,"t":"2024-12-11T05:00:00Z","v":2274064,"vw":124.447903},{"c":121.07,"h":122.88,"l":120.76,"n":30158,"o":122.08,"t":"2024-12-12T05:00:00Z","v":1577659,"vw":121.397614},{"c":120.6,"h":121.64,"l":120.4,"n":20634,"o":120.93,"t":"2024-12-13T05:00:00Z","v":1353557,"vw":120.775652},{"c":120.78,"h":122.57,"l":120,"n":21005,"o":120.72,"t":"2024-12-16T05:00:00Z","v":1515923,"vw":121.084215},{"c":120.77,"h":121.76,"l":119.73,"n":26644,"o":119.73,"t":"2024-12-17T05:00:00Z","v":2009238,"vw":120.945933},{"c":116.92,"h":121.56,"l":116.88,"n":26536,"o":120.79,"t":"2024-12-18T05:00:00Z","v":1638675,"vw":118.867204},{"c":116.43,"h":118.92,"l":116.13,"n":27576,"o":117.44,"t":"2024-12-19T05:00:00Z","v":1708089,"vw":116.918157},{"c":117.14,"h":118.12,"l":115.9,"n":25300,"o":116.07,"t":"2024-12-20T05:00:00Z","v":2799561,"vw":117.06126},{"c":117.51,"h":117.81,"l":116.5724,"n":16379,"o":116.77,"t":"2024-12-23T05:00:00Z","v":945823,"vw":117.356076},{"c":118.15,"h":118.36,"l":117.23,"n":7162,"o":117.37,"t":"2024-12-24T05:00:00Z","v":379348,"vw":117.955768},{"c":118.47,"h":118.72,"l":117.5401,"n":10418,"o":117.8,"t":"2024-12-26T05:00:00Z","v":575661,"vw":118.396436},{"c":117.53,"h":119.095,"l":117.18,"n":12903,"o":117.6,"t":"2024-12-27T05:00:00Z","v":552435,"vw":117.710134},{"c":116.28,"h":116.8,"l":115.16,"n":14384,"o":116.46,"t":"2024-12-30T05:00:00Z","v":586812,"vw":116.16987},{"c":116.02,"h":117.11,"l":115.57,"n":11881,"o":116.78,"t":"2024-12-31T05:00:00Z","v":641726,"vw":116.045506},{"c":115.95,"h":117.72,"l":115.901,"n":19843,"o":117.02,"t":"2025-01-02T05:00:00Z","v":1015902,"vw":116.3681},{"c":117.18,"h":117.8,"l":116.17,"n":15170,"o":116.17,"t":"2025-01-03T05:00:00Z","v":816575,"vw":117.246126},{"c":116.84,"h":117.88,"l":116.35,"n":19864,"o":117.62,"t":"2025-01-06T05:00:00Z","v":1166509,"vw":116.916166},{"c":115.78,"h":117.52,"l":115.085,"n":19094,"o":116.89,"t":"2025-01-07T05:00:00Z","v":1232367,"vw":116.075689},{"c":115.91,"h":116.0532,"l":114.25,"n":20616,"o":115.16,"t":"2025-01-08T05:00:00Z","v":1274472,"vw":115.706088},{"c":114.02,"h":115.5645,"l":113.74,"n":22354,"o":114.38,"t":"2025-01-10T05:00:00Z","v":1334464,"vw":114.465973},{"c":115.64,"h":115.68,"l":113.26,"n":17074,"o":113.54,"t":"2025-01-13T05:00:00Z","v":1154323,"vw":115.200172},{"c":115.42,"h":116.38,"l":114.27,"n":29643,"o":115.85,"t":"2025-01-14T05:00:00Z","v":2137024,"vw":115.377694},{"c":116.09,"h":118.23,"l":115.36,"n":21872,"o":117.61,"t":"2025-01-15T05:00:00Z","v":1339956,"vw":116.230308},{"c":118.95,"h":119.21,"l":116.71,"n":21732,"o":116.97,"t":"2025-01-16T05:00:00Z","v":1465480,"vw":118.552195},{"c":119.66,"h":120.83,"l":119.25,"n":21962,"o":119.98,"t":"2025-01-17T05:00:00Z","v":1396461,"vw":119.984801},{"c":121.92,"h":122.38,"l":120.1,"n":20650,"o":120.68,"t":"2025-01-21T05:00:00Z","v":1182368,"vw":121.650642},{"c":121.64,"h":122.93,"l":121.04,"n":19799,"o":121.89,"t":"2025-01-22T05:00:00Z","v":1191005,"vw":121.749448},{"c":121.58,"h":122.49,"l":120.745,"n":19023,"o":121.61,"t":"2025-01-23T05:00:00Z","v":1028285,"vw":121.550709},{"c":121.57,"h":122.71,"l":121,"n":16770,"o":121.78,"t":"2025-01-24T05:00:00Z","v":1066226,"vw":121.580538},{"c":122.18,"h":122.36,"l":120.09,"n":19768,"o":120.55,"t":"2025-01-27T05:00:00Z","v":885179,"vw":121.871465},{"c":121.34,"h":122.24,"l":120.49,"n":20312,"o":121.91,"t":"2025-01-28T05:00:00Z","v":957472,"vw":121.35009},{"c":121.25,"h":122.56,"l":121.065,"n":18492,"o":121.15,"t":"2025-01-29T05:00:00Z","v":727184,"vw":121.613849},{"c":121.79,"h":122.9,"l":120.51,"n":23015,"o":122.13,"t":"2025-01-30T05:00:00Z","v":1197625,"vw":121.929378},{"c":124.04,"h":124.29,"l":120.07,"n":30839,"o":120.14,"t":"2025-01-31T05:00:00Z","v":1983332,"vw":123.510741},{"c":122.8,"h":123.4,"l":120.53,"n":36580,"o":122.31,"t":"2025-02-03T05:00:00Z","v":1793542,"vw":122.523259},{"c":129.24,"h":131.925,"l":125,"n":40102,"o":125,"t":"2025-02-04T05:00:00Z","v":2554132,"vw":130.060593},{"c":129.81,"h":131.43,"l":128.49,"n":36077,"o":129,"t":"2025-02-05T05:00:00Z","v":1970566,"vw":130.092589},{"c":131.42,"h":131.63,"l":129,"n":30769,"o":130.14,"t":"2025-02-06T05:00:00Z","v":1748593,"vw":130.968566},{"c":131.09,"h":132.61,"l":130.71,"n":34429,"o":131.48,"t":"2025-02-07T05:00:00Z","v":2032443,"vw":131.444219},{"c":131.26,"h":132.17,"l":130.29,"n":25720,"o":132.03,"t":"2025-02-10T05:00:00Z","v":1489032,"vw":131.099644},{"c":132.04,"h":132.9,"l":130.08,"n":22120,"o":130.93,"t":"2025-02-11T05:00:00Z","v":1212148,"vw":131.985328},{"c":129.91,"h":131.43,"l":129.56,"n":24445,"o":130.17,"t":"2025-02-12T05:00:00Z","v":1717981,"vw":130.191682},{"c":131.09,"h":131.43,"l":129.64,"n":17753,"o":130.31,"t":"2025-02-13T05:00:00Z","v":818531,"vw":130.796471},{"c":129.38,"h":131.735,"l":129.21,"n":20005,"o":131.28,"t":"2025-02-14T05:00:00Z","v":1162469,"vw":129.900849},{"c":130.49,"h":130.89,"l":128.5,"n":20490,"o":129.32,"t":"2025-02-18T05:00:00Z","v":1132052,"vw":130.194698},{"c":130.26,"h":130.62,"l":129.355,"n":17667,"o":129.72,"t":"2025-02-19T05:00:00Z","v":1005139,"vw":130.140256},{"c":129.73,"h":130.37,"l":128.5,"n":18822,"o":130.37,"t":"2025-02-20T05:00:00Z","v":830744,"vw":129.620733},{"c":127.34,"h":130.5,"l":127.02,"n":22781,"o":130.06,"t":"2025-02-21T05:00:00Z","v":1234272,"vw":127.697599},{"c":128.23,"h":128.96,"l":126.23,"n":23284,"o":127.75,"t":"2025-02-24T05:00:00Z","v":1511724,"vw":128.239517},{"c":128.06,"h":130,"l":127.58,"n":25782,"o":128.35,"t":"2025-02-25T05:00:00Z","v":2319198,"vw":128.317759},{"c":128.5,"h":129.57,"l":128.2,"n":20920,"o":128.67,"t":"2025-02-26T05:00:00Z","v":1280824,"vw":128.799128},{"c":128.78,"h":129.65,"l":127.92,"n":28143,"o":128.38,"t":"2025-02-27T05:00:00Z","v":2093202,"vw":128.825549},{"c":130.89,"h":131.164,"l":128.73,"n":34133,"o":129.67,"t":"2025-02-28T05:00:00Z","v":2510776,"vw":130.501615},{"c":129.78,"h":132.7,"l":129.11,"n":26982,"o":131.41,"t":"2025-03-03T05:00:00Z","v":1318011,"vw":130.841978},{"c":127.32,"h":129.25,"l":126.52,"n":29048,"o":127.76,"t":"2025-03-04T05:00:00Z","v":1819199,"vw":127.451071},{"c":129.67,"h":130.85,"l":127.56,"n":21456,"o":127.62,"t":"2025-03-05T05:00:00Z","v":1521067,"vw":129.497194},{"c":128.96,"h":129.65,"l":127.19,"n":26181,"o":128.04,"t":"2025-03-06T05:00:00Z","v":1504675,"vw":128.742554},{"c":130.62,"h":130.91,"l":127.245,"n":22781,"o":128.02,"t":"2025-03-07T05:00:00Z","v":1282801,"vw":129.248858},{"c":128.25,"h":130.88,"l":127.715,"n":26501,"o":129.09,"t":"2025-03-10T04:00:00Z","v":1339665,"vw":128.712147},{"c":123.63,"h":128.16,"l":123.49,"n":31272,"o":128.05,"t":"2025-03-11T04:00:00Z","v":1884097,"vw":124.321381},{"c":122.85,"h":124.54,"l":122.77,"n":21830,"o":124.18,"t":"2025-03-12T04:00:00Z","v":1117979,"vw":123.214901},{"c":121,"h":123.9477,"l":120.79,"n":27314,"o":122.86,"t":"2025-03-13T04:00:00Z","v":1385859,"vw":121.584612},{"c":122.76,"h":123.27,"l":121.755,"n":30405,"o":122.53,"t":"2025-03-14T04:00:00Z","v":1810347,"vw":122.525496},{"c":123.08,"h":124.52,"l":122.125,"n":25845,"o":122.5,"t":"2025-03-17T04:00:00Z","v":1712307,"vw":123.290276},{"c":120.92,"h":122.95,"l":120.64,"n":23946,"o":122.67,"t":"2025-03-18T04:00:00Z","v":1346585,"vw":121.154777},{"c":121.31,"h":122.1889,"l":120.33,"n":24033,"o":120.78,"t":"2025-03-19T04:00:00Z","v":1646146,"vw":121.261602},{"c":119.84,"h":120.805,"l":119.13,"n":22147,"o":120.07,"t":"2025-03-20T04:00:00Z","v":1329215,"vw":119.936165},{"c":118.47,"h":119.205,"l":117.04,"n":24584,"o":118.69,"t":"2025-03-21T04:00:00Z","v":2663490,"vw":118.342242},{"c":120.8,"h":121.1,"l":119.28,"n":30447,"o":119.97,"t":"2025-03-24T04:00:00Z","v":2251839,"vw":120.05225},{"c":123.09,"h":123.48,"l":120.37,"n":25212,"o":121.63,"t":"2025-03-25T04:00:00Z","v":1745430,"vw":122.630635},{"c":123.13,"h":123.83,"l":122.45,"n":26423,"o":122.86,"t":"2025-03-26T04:00:00Z","v":1643297,"vw":123.095106},{"c":122.02,"h":123.85,"l":121.43,"n":21872,"o":122.83,"t":"2025-03-27T04:00:00Z","v":1625227,"vw":122.534846},{"c":119.44,"h":122.66,"l":119.39,"n":23661,"o":121.58,"t":"2025-03-28T04:00:00Z","v":1590303,"vw":120.471725},{"c":119.46,"h":120.11,"l":116.52,"n":26742,"o":118.64,"t":"2025-03-31T04:00:00Z","v":1694833,"vw":118.95513},{"c":119.88,"h":120.3,"l":118.206,"n":23677,"o":119.36,"t":"2025-04-01T04:00:00Z","v":1414803,"vw":119.765218},{"c":119.05,"h":119.25,"l":117.74,"n":37500,"o":118.51,"t":"2025-04-02T04:00:00Z","v":2648467,"vw":118.642059},{"c":110.99,"h":116.28,"l":110.88,"n":46260,"o":115.46,"t":"2025-04-03T04:00:00Z","v":2755590,"vw":112.328332},{"c":104.6,"h":108.28,"l":104.24,"n":52245,"o":108,"t":"2025-04-04T04:00:00Z","v":2835437,"vw":105.372139},{"c":103.69,"h":107.7,"l":100.4746,"n":51297,"o":102.48,"t":"2025-04-07T04:00:00Z","v":3238426,"vw":103.508892},{"c":102.86,"h":108.06,"l":101.3,"n":47988,"o":106.845,"t":"2025-04-08T04:00:00Z","v":3699303,"vw":104.797147},{"c":110.5,"h":111.17,"l":100.72,"n":48614,"o":101.76,"t":"2025-04-09T04:00:00Z","v":2963835,"vw":107.323291},{"c":107.68,"h":109.17,"l":104.14,"n":36575,"o":108.26,"t":"2025-04-10T04:00:00Z","v":2176152,"vw":107.397736},{"c":109.06,"h":110.2,"l":105.73,"n":31544,"o":107.32,"t":"2025-04-11T04:00:00Z","v":1938139,"vw":108.678918},{"c":109.7,"h":111.24,"l":108.59,"n":24350,"o":111.24,"t":"2025-04-14T04:00:00Z","v":1694237,"vw":109.83931},{"c":109.14,"h":110.8,"l":108.93,"n":25499,"o":110.33,"t":"2025-04-15T04:00:00Z","v":1559253,"vw":109.456552},{"c":109.19,"h":110.73,"l":108.26,"n":35742,"o":108.26,"t":"2025-04-16T04:00:00Z","v":2484984,"vw":109.48745},{"c":110.42,"h":111.51,"l":109.26,"n":33409,"o":109.26,"t":"2025-04-17T04:00:00Z","v":2154902,"vw":110.668518},{"c":108.52,"h":110.0141,"l":107.04,"n":29168,"o":109.21,"t":"2025-04-21T04:00:00Z","v":1917892,"vw":108.239698},{"c":111.7,"h":111.93,"l":109.26,"n":36252,"o":110,"t":"2025-04-22T04:00:00Z","v":2416268,"vw":111.196531},{"c":113.35,"h":116.32,"l":112.98,"n":33104,"o":114.2,"t":"2025-04-23T04:00:00Z","v":1773224,"vw":113.902264},{"c":115.61,"h":116.15,"l":113.146,"n":24531,"o":113.53,"t":"2025-04-24T04:00:00Z","v":1819202,"vw":115.510441},{"c":116.1,"h":116.39,"l":114.735,"n":32547,"o":115.62,"t":"2025-04-25T04:00:00Z","v":1923120,"vw":115.933732},{"c":115.92,"h":117.3723,"l":114.485,"n":38442,"o":116.83,"t":"2025-04-28T04:00:00Z","v":2427237,"vw":115.720576},{"c":118.62,"h":119.71,"l":115.29,"n":41434,"o":119,"t":"2025-04-29T04:00:00Z","v":2864911,"vw":118.308864},{"c":120.57,"h":120.79,"l":117.04,"n":34289,"o":118.06,"t":"2025-04-30T04:00:00Z","v":2701512,"vw":119.771525},{"c":120.75,"h":121.85,"l":120.246,"n":26242,"o":121.03,"t":"2025-05-01T04:00:00Z","v":1829935,"vw":121.031339},{"c":124.25,"h":125.27,"l":122.035,"n":31741,"o":122.66,"t":"2025-05-02T04:00:00Z","v":1834709,"vw":124.475275},{"c":122.33,"h":124.385,"l":122.3,"n":22836,"o":123.24,"t":"2025-05-05T04:00:00Z","v":1411074,"vw":123.050536},{"c":120.45,"h":122.47,"l":120.4,"n":26757,"o":120.95,"t":"2025-05-06T04:00:00Z","v":1606766,"vw":121.004608},{"c":121.09,"h":122.29,"l":120.44,"n":26663,"o":120.94,"t":"2025-05-07T04:00:00Z","v":1664213,"vw":121.341917},{"c":123.31,"h":124.37,"l":121.39,"n":19343,"o":121.93,"t":"2025-05-08T04:00:00Z","v":986107,"vw":123.385646},{"c":122.85,"h":124,"l":122.62,"n":14058,"o":123.56,"t":"2025-05-09T04:00:00Z","v":664819,"vw":122.940957},{"c":127.25,"h":127.3,"l":125.65,"n":25806,"o":127.11,"t":"2025-05-12T04:00:00Z","v":1531634,"vw":126.799957},{"c":126.93,"h":127.705,"l":126.775,"n":21963,"o":127.18,"t":"2025-05-13T04:00:00Z","v":1327579,"vw":127.123867},{"c":125.45,"h":126.7608,"l":125.2,"n":21777,"o":126.54,"t":"2025-05-14T04:00:00Z","v":1232242,"vw":125.629132},{"c":126.62,"h":127.18,"l":125.22,"n":22119,"o":125.3,"t":"2025-05-15T04:00:00Z","v":1222699,"vw":126.622347},{"c":128.03,"h":128.06,"l":125.85,"n":23160,"o":126.94,"t":"2025-05-16T04:00:00Z","v":1042352,"vw":127.279362},{"c":128,"h":128.2,"l":126.43,"n":17157,"o":126.7,"t":"2025-05-19T04:00:00Z","v":786665,"vw":127.822669},{"c":127.01,"h":128.02,"l":126.63,"n":16819,"o":127.6,"t":"2025-05-20T04:00:00Z","v":1185540,"vw":127.134345},{"c":125.66,"h":127.24,"l":125.585,"n":20706,"o":126,"t":"2025-05-21T04:00:00Z","v":1226682,"vw":126.041788},{"c":125.27,"h":126.11,"l":124.895,"n":20967,"o":125.24,"t":"2025-05-22T04:00:00Z","v":1383769,"vw":125.492839},{"c":124.05,"h":124.76,"l":123.57,"n":21934,"o":123.57,"t":"2025-05-23T04:00:00Z","v":1282306,"vw":124.202737},{"c":126.24,"h":126.3,"l":124.58,"n":20641,"o":125.66,"t":"2025-05-27T04:00:00Z","v":1151420,"vw":125.924872},{"c":125.65,"h":127.14,"l":125.35,"n":16571,"o":126.62,"t":"2025-05-28T04:00:00Z","v":985641,"vw":125.937248},{"c":125.66,"h":126.17,"l":124.4,"n":16221,"o":126.17,"t":"2025-05-29T04:00:00Z","v":887629,"vw":125.512898},{"c":126.04,"h":126.69,"l":125.2,"n":25421,"o":126.52,"t":"2025-05-30T04:00:00Z","v":2624076,"vw":126.086824},{"c":125.7,"h":125.82,"l":123.82,"n":21176,"o":125.13,"t":"2025-06-02T04:00:00Z","v":1382782,"vw":125.351347},{"c":127.15,"h":127.62,"l":125.09,"n":18019,"o":125.67,"t":"2025-06-03T04:00:00Z","v":949050,"vw":127.031019},{"c":126.73,"h":127.59,"l":126.72,"n":16362,"o":127.51,"t":"2025-06-04T04:00:00Z","v":1045719,"vw":126.911455},{"c":126.66,"h":127.13,"l":125.89,"n":15505,"o":127.06,"t":"2025-06-05T04:00:00Z","v":844259,"vw":126.653229},{"c":126.68,"h":128.45,"l":125.6,"n":30880,"o":127.98,"t":"2025-06-06T04:00:00Z","v":1921768,"vw":126.948322},{"c":127.63,"h":128.41,"l":126.75,"n":21323,"o":127.06,"t":"2025-06-09T04:00:00Z","v":1066654,"vw":127.717567},{"c":128.49,"h":128.63,"l":127.1401,"n":21921,"o":127.83,"t":"2025-06-10T04:00:00Z","v":1044437,"vw":128.313406},{"c":127.02,"h":128.64,"l":126.78,"n":16412,"o":128.41,"t":"2025-06-11T04:00:00Z","v":728654,"vw":127.449154},{"c":127.3,"h":127.55,"l":126.05,"n":16350,"o":126.43,"t":"2025-06-12T04:00:00Z","v":791061,"vw":127.213532},{"c":125.5,"h":126.94,"l":124.7128,"n":18249,"o":125.77,"t":"2025-06-13T04:00:00Z","v":854003,"vw":125.74422},{"c":127.59,"h":128.12,"l":126.31,"n":22499,"o":126.52,"t":"2025-06-16T04:00:00Z","v":1010979,"vw":127.501732},{"c":125.37,"h":127.305,"l":125.25,"n":18247,"o":126.89,"t":"2025-06-17T04:00:00Z","v":824133,"vw":125.658743},{"c":125.13,"h":126.265,"l":125,"n":19870,"o":125.48,"t":"2025-06-18T04:00:00Z","v":931851,"vw":125.451313},{"c":124.46,"h":126.14,"l":124.35,"n":21995,"o":125.19,"t":"2025-06-20T04:00:00Z","v":2027335,"vw":124.719314},{"c":125.49,"h":125.62,"l":123.33,"n":25167,"o":124.62,"t":"2025-06-23T04:00:00Z","v":1257148,"vw":124.859503},{"c":127.15,"h":127.48,"l":124.97,"n":21082,"o":126.35,"t":"2025-06-24T04:00:00Z","v":1136132,"vw":126.83084},{"c":127.49,"h":127.9,"l":126.57,"n":24132,"o":127.47,"t":"2025-06-25T04:00:00Z","v":1386419,"vw":127.280072},{"c":129.5,"h":130.21,"l":127.525,"n":25582,"o":127.99,"t":"2025-06-26T04:00:00Z","v":1535681,"vw":129.444654},{"c":128.23,"h":130.835,"l":127.33,"n":38771,"o":129.66,"t":"2025-06-27T04:00:00Z","v":3027206,"vw":128.722652},{"c":129.36,"h":129.505,"l":127.37,"n":30736,"o":128.54,"t":"2025-06-30T04:00:00Z","v":2548303,"vw":128.775417},{"c":131,"h":131.88,"l":128.7,"n":23158,"o":128.84,"t":"2025-07-01T04:00:00Z","v":1479832,"vw":130.782546},{"c":131.71,"h":131.905,"l":130.53,"n":19633,"o":131.25,"t":"2025-07-02T04:00:00Z","v":1151774,"vw":131.337055},{"c":132.28,"h":132.68,"l":131.5,"n":11720,"o":131.8,"t":"2025-07-03T04:00:00Z","v":713729,"vw":132.218329},{"c":131,"h":132.705,"l":130.63,"n":21729,"o":131.91,"t":"2025-07-07T04:00:00Z","v":1320651,"vw":131.316522},{"c":131.41,"h":132.41,"l":130.92,"n":19098,"o":130.95,"t":"2025-07-08T04:00:00Z","v":1068370,"vw":131.609967},{"c":131.55,"h":132.18,"l":130.39,"n":15615,"o":132.17,"t":"2025-07-09T04:00:00Z","v":892411,"vw":131.220328},{"c":131.6,"h":132.52,"l":131.21,"n":17824,"o":132.01,"t":"2025-07-10T04:00:00Z","v":1124732,"vw":131.812776},{"c":130.95,"h":131.35,"l":130.29,"n":19697,"o":130.53,"t":"2025-07-11T04:00:00Z","v":1078928,"vw":130.928393},{"c":130.97,"h":131.34,"l":129.91,"n":22006,"o":130.53,"t":"2025-07-14T04:00:00Z","v":951560,"vw":130.896728},{"c":129.67,"h":132.47,"l":129.66,"n":16651,"o":131.64,"t":"2025-07-15T04:00:00Z","v":693562,"vw":130.458005},{"c":130.42,"h":130.44,"l":128.51,"n":19431,"o":129.71,"t":"2025-07-16T04:00:00Z","v":1031828,"vw":129.947646},{"c":132.46,"h":132.57,"l":129.74,"n":19671,"o":130.32,"t":"2025-07-17T04:00:00Z","v":1035982,"vw":131.950295},{"c":132.71,"h":132.97,"l":131.74,"n":19651,"o":132.49,"t":"2025-07-18T04:00:00Z","v":974433,"vw":132.542001},{"c":131.94,"h":133.92,"l":131.87,"n":17369,"o":133.54,"t":"2025-07-21T04:00:00Z","v":679356,"vw":132.627692},{"c":131.05,"h":132.14,"l":129.06,"n":21592,"o":131.75,"t":"2025-07-22T04:00:00Z","v":955483,"vw":130.677401},{"c":131.77,"h":132.1495,"l":131.01,"n":15606,"o":131.72,"t":"2025-07-23T04:00:00Z","v":616445,"vw":131.715654},{"c":131.24,"h":132.16,"l":130.8045,"n":15293,"o":131.37,"t":"2025-07-24T04:00:00Z","v":716333,"vw":131.258589},{"c":132.57,"h":132.825,"l":131.23,"n":15046,"o":131.96,"t":"2025-07-25T04:00:00Z","v":580467,"vw":132.360564},{"c":132.26,"h":132.99,"l":131.89,"n":15208,"o":132.55,"t":"2025-07-28T04:00:00Z","v":824339,"vw":132.359982},{"c":131.96,"h":133.81,"l":131.2901,"n":17729,"o":133.04,"t":"2025-07-29T04:00:00Z","v":809107,"vw":131.906671},{"c":130.6,"h":132.99,"l":130.12,"n":30019,"o":132.35,"t":"2025-07-30T04:00:00Z","v":1735077,"vw":131.022581},{"c":144.62,"h":144.83,"l":135,"n":48796,"o":137.705,"t":"2025-07-31T04:00:00Z","v":3539216,"vw":143.005845},{"c":142.18,"h":143.89,"l":140.59,"n":40320,"o":143.69,"t":"2025-08-01T04:00:00Z","v":2023904,"vw":141.999292},{"c":143.97,"h":144.4,"l":141.86,"n":27681,"o":142.73,"t":"2025-08-04T04:00:00Z","v":1593744,"vw":143.77979},{"c":143.61,"h":145.33,"l":142.2201,"n":24560,"o":145,"t":"2025-08-05T04:00:00Z","v":1082407,"vw":143.545589},{"c":143.62,"h":144.017,"l":142.43,"n":19884,"o":143.93,"t":"2025-08-06T04:00:00Z","v":956635,"vw":143.610282},{"c":143.48,"h":145.23,"l":142.8,"n":21833,"o":144.64,"t":"2025-08-07T04:00:00Z","v":938248,"vw":143.542129},{"c":142.65,"h":144.44,"l":142.345,"n":17414,"o":143.72,"t":"2025-08-08T04:00:00Z","v":596999,"vw":142.984613},{"c":142.87,"h":142.96,"l":141.77,"n":21431,"o":142.2,"t":"2025-08-11T04:00:00Z","v":957745,"vw":142.61173},{"c":143.43,"h":143.79,"l":142.9025,"n":19872,"o":143.77,"t":"2025-08-12T04:00:00Z","v":867667,"vw":143.382112},{"c":143.53,"h":144.065,"l":141.01,"n":30812,"o":143.3,"t":"2025-08-13T04:00:00Z","v":1833318,"vw":142.735736},{"c":141.84,"h":143.33,"l":141.27,"n":16879,"o":142.76,"t":"2025-08-14T04:00:00Z","v":779134,"vw":141.901648},{"c":140.81,"h":142.245,"l":140.73,"n":15758,"o":142.17,"t":"2025-08-15T04:00:00Z","v":765100,"vw":141.283604},{"c":140.85,"h":141.58,"l":140.29,"n":20264,"o":140.66,"t":"2025-08-18T04:00:00Z","v":859489,"vw":140.76687},{"c":141.83,"h":142.21,"l":140.91,"n":16615,"o":141.23,"t":"2025-08-19T04:00:00Z","v":1461775,"vw":141.612127},{"c":141.87,"h":142.69,"l":140.44,"n":21667,"o":141.19,"t":"2025-08-20T04:00:00Z","v":1234820,"vw":141.83699},{"c":140.22,"h":141.495,"l":140.15,"n":14226,"o":141.1,"t":"2025-08-21T04:00:00Z","v":817637,"vw":140.55145},{"c":143.74,"h":144.25,"l":140.695,"n":25862,"o":141.09,"t":"2025-08-22T04:00:00Z","v":1186121,"vw":143.519655},{"c":142.67,"h":144.83,"l":142.56,"n":21363,"o":143.67,"t":"2025-08-25T04:00:00Z","v":897193,"vw":143.244812},{"c":143.34,"h":143.64,"l":142,"n":24918,"o":142.56,"t":"2025-08-26T04:00:00Z","v":1524055,"vw":143.301748},{"c":144.62,"h":144.83,"l":143.45,"n":19140,"o":143.45,"t":"2025-08-27T04:00:00Z","v":835795,"vw":144.4403},{"c":144.01,"h":144.5,"l":143.42,"n":21970,"o":144.5,"t":"2025-08-28T04:00:00Z","v":961010,"vw":143.955457},{"c":141.56,"h":144.2536,"l":141.4,"n":20451,"o":143.79,"t":"2025-08-29T04:00:00Z","v":1113924,"vw":141.967761},{"c":140.35,"h":140.8474,"l":139.11,"n":23795,"o":140.56,"t":"2025-09-02T04:00:00Z","v":1328697,"vw":140.017378},{"c":139.7,"h":140.725,"l":139.04,"n":21975,"o":140.37,"t":"2025-09-03T04:00:00Z","v":1081409,"vw":139.753206},{"c":141.94,"h":141.94,"l":139.54,"n":16720,"o":139.87,"t":"2025-09-04T04:00:00Z","v":870278,"vw":141.412785},{"c":140.56,"h":143.13,"l":139.51,"n":25201,"o":142.65,"t":"2025-09-05T04:00:00Z","v":1170767,"vw":140.503208},{"c":140.03,"h":140.82,"l":139.21,"n":24017,"o":140.51,"t":"2025-09-08T04:00:00Z","v":1421016,"vw":139.908687},{"c":137.55,"h":139.78,"l":136.33,"n":28799,"o":139.26,"t":"2025-09-09T04:00:00Z","v":1205297,"vw":137.386357},{"c":137.73,"h":138.81,"l":137,"n":21518,"o":137.9,"t":"2025-09-10T04:00:00Z","v":1133434,"vw":137.804285},{"c":141.8,"h":142.52,"l":137.0601,"n":30733,"o":138.03,"t":"2025-09-11T04:00:00Z","v":1705271,"vw":141.388209},{"c":141.55,"h":142.2,"l":141.19,"n":27955,"o":141.53,"t":"2025-09-12T04:00:00Z","v":1432810,"vw":141.63419},{"c":141.74,"h":142.86,"l":141.215,"n":27148,"o":142,"t":"2025-09-15T04:00:00Z","v":1194147,"vw":142.020621},{"c":140.72,"h":142.115,"l":139.945,"n":23827,"o":142.05,"t":"2025-09-16T04:00:00Z","v":1109006,"vw":140.866593},{"c":140.99,"h":143.395,"l":140.3113,"n":24560,"o":141.58,"t":"2025-09-17T04:00:00Z","v":1200500,"vw":141.433424},{"c":142.18,"h":143.34,"l":141.38,"n":25482,"o":141.38,"t":"2025-09-18T04:00:00Z","v":1303638,"vw":142.382922},{"c":142.88,"h":143.81,"l":141.61,"n":19649,"o":142.89,"t":"2025-09-19T04:00:00Z","v":2435703,"vw":142.819514},{"c":143.54,"h":143.93,"l":141.9,"n":20051,"o":142.03,"t":"2025-09-22T04:00:00Z","v":1002953,"vw":143.314299},{"c":143.11,"h":144.305,"l":142.25,"n":17624,"o":144,"t":"2025-09-23T04:00:00Z","v":957773,"vw":143.086739},{"c":141.46,"h":143.415,"l":141.25,"n":18290,"o":142.83,"t":"2025-09-24T04:00:00Z","v":1065869,"vw":141.903413},{"c":141.45,"h":141.739,"l":140.0672,"n":19458,"o":140.74,"t":"2025-09-25T04:00:00Z","v":942890,"vw":141.25351},{"c":143.03,"h":143.1,"l":141.39,"n":19812,"o":141.95,"t":"2025-09-26T04:00:00Z","v":795424,"vw":142.789823},{"c":143.95,"h":144.36,"l":142.96,"n":19342,"o":143.77,"t":"2025-09-29T04:00:00Z","v":1087688,"vw":143.817364},{"c":147.5,"h":147.95,"l":143.86,"n":31199,"o":144.03,"t":"2025-09-30T04:00:00Z","v":1841048,"vw":146.920452},{"c":147.88,"h":148.12,"l":145.21,"n":27298,"o":146.4,"t":"2025-10-01T04:00:00Z","v":1321001,"vw":147.136711},{"c":149.01,"h":149.93,"l":147.495,"n":26330,"o":148.49,"t":"2025-10-02T04:00:00Z","v":1347144,"vw":148.71966},{"c":149.85,"h":150.98,"l":147.4201,"n":23343,"o":148.68,"t":"2025-10-03T04:00:00Z","v":1245594,"vw":150.03558},{"c":149.9,"h":151.16,"l":148.42,"n":24185,"o":149.92,"t":"2025-10-06T04:00:00Z","v":1330568,"vw":149.709402},{"c":148.13,"h":150.47,"l":146.885,"n":22734,"o":150.1,"t":"2025-10-07T04:00:00Z","v":1190843,"vw":148.018811},{"c":148.19,"h":149.3,"l":147.295,"n":22159,"o":148.78,"t":"2025-10-08T04:00:00Z","v":1029490,"vw":148.439054},{"c":146.81,"h":148.81,"l":146.02,"n":19749,"o":147.67,"t":"2025-10-09T04:00:00Z","v":878810,"vw":146.79301},{"c":144.32,"h":147.53,"l":144.255,"n":27826,"o":147.27,"t":"2025-10-10T04:00:00Z","v":1403575,"vw":145.303045},{"c":146,"h":146.79,"l":144.3,"n":19158,"o":145.09,"t":"2025-10-13T04:00:00Z","v":851298,"vw":146.049843},{"c":146.57,"h":147.475,"l":144,"n":21360,"o":144.52,"t":"2025-10-14T04:00:00Z","v":905080,"vw":146.266178},{"c":145.77,"h":147.62,"l":144.81,"n":20649,"o":147.12,"t":"2025-10-15T04:00:00Z","v":957152,"vw":146.134769},{"c":144.83,"h":146.25,"l":143.61,"n":27512,"o":146.05,"t":"2025-10-16T04:00:00Z","v":1462918,"vw":144.5739},{"c":145.91,"h":146.19,"l":144.25,"n":19294,"o":144.73,"t":"2025-10-17T04:00:00Z","v":1145085,"vw":145.668673},{"c":146.76,"h":147.575,"l":145.57,"n":15774,"o":146.96,"t":"2025-10-20T04:00:00Z","v":728835,"vw":146.63715},{"c":147.19,"h":147.75,"l":146.21,"n":19274,"o":146.37,"t":"2025-10-21T04:00:00Z","v":812763,"vw":147.251028},{"c":145.99,"h":148.47,"l":145.99,"n":20560,"o":147.51,"t":"2025-10-22T04:00:00Z","v":833818,"vw":146.82449},{"c":147.69,"h":148.053,"l":146.02,"n":18658,"o":146.02,"t":"2025-10-23T04:00:00Z","v":920106,"vw":147.419804},{"c":148.25,"h":148.92,"l":147.23,"n":20735,"o":148.22,"t":"2025-10-24T04:00:00Z","v":1029277,"vw":148.245586},{"c":149.4,"h":150.4,"l":148.38,"n":33583,"o":149.005,"t":"2025-10-27T04:00:00Z","v":1688175,"vw":149.450229},{"c":150.5,"h":153.06,"l":146.4644,"n":43756,"o":152.74,"t":"2025-10-28T04:00:00Z","v":2365287,"vw":150.54696},{"c":152.95,"h":153.905,"l":151.365,"n":32581,"o":152.03,"t":"2025-10-29T04:00:00Z","v":1355449,"vw":152.85299},{"c":151.53,"h":154.27,"l":151.42,"n":28116,"o":152.66,"t":"2025-10-30T04:00:00Z","v":1508843,"vw":152.449263},{"c":150.85,"h":151.857,"l":149.75,"n":27823,"o":151.17,"t":"2025-10-31T04:00:00Z","v":1347614,"vw":150.975477},{"c":149.09,"h":150.58,"l":148.16,"n":24944,"o":150.5,"t":"2025-11-03T05:00:00Z","v":1219007,"vw":149.16155},{"c":149.69,"h":150.15,"l":147.07,"n":25491,"o":147.85,"t":"2025-11-04T05:00:00Z","v":1194963,"vw":149.088461},{"c":150.68,"h":151.2399,"l":149.11,"n":22032,"o":149.6,"t":"2025-11-05T05:00:00Z","v":898634,"vw":150.451223},{"c":150.34,"h":152.435,"l":149.67,"n":21508,"o":151.07,"t":"2025-11-06T05:00:00Z","v":888207,"vw":150.49436},{"c":151.31,"h":152.01,"l":149.5,"n":22300,"o":150.15,"t":"2025-11-07T05:00:00Z","v":1020830,"vw":150.765693},{"c":151.05,"h":152.155,"l":149.2,"n":22013,"o":151.47,"t":"2025-11-10T05:00:00Z","v":947562,"vw":150.846753},{"c":149.78,"h":151.1,"l":149.68,"n":16853,"o":150.94,"t":"2025-11-11T05:00:00Z","v":789488,"vw":150.019272},{"c":149.87,"h":151.99,"l":149,"n":24963,"o":150.07,"t":"2025-11-12T05:00:00Z","v":1322696,"vw":150.574314},{"c":147.27,"h":150.51,"l":147.11,"n":29281,"o":149.72,"t":"2025-11-13T05:00:00Z","v":1755148,"vw":148.109589},{"c":142.73,"h":146.76,"l":142.4,"n":40186,"o":146.61,"t":"2025-11-14T05:00:00Z","v":2095577,"vw":143.808736},{"c":140.99,"h":142.93,"l":140.44,"n":33993,"o":142.84,"t":"2025-11-17T05:00:00Z","v":1570298,"vw":141.412668},{"c":140.16,"h":140.74,"l":138.02,"n":30912,"o":140.29,"t":"2025-11-18T05:00:00Z","v":1611241,"vw":139.970006},{"c":138.98,"h":140.81,"l":138.3,"n":24311,"o":140.29,"t":"2025-11-19T05:00:00Z","v":1269205,"vw":139.109464},{"c":138.04,"h":140.95,"l":137.9,"n":29298,"o":140.49,"t":"2025-11-20T05:00:00Z","v":1520867,"vw":138.618877},{"c":140.39,"h":140.64,"l":137.63,"n":28684,"o":138.68,"t":"2025-11-21T05:00:00Z","v":1752610,"vw":139.905911},{"c":141.83,"h":142.33,"l":139.51,"n":31757,"o":140.39,"t":"2025-11-24T05:00:00Z","v":3242476,"vw":141.71966},{"c":141.51,"h":143.005,"l":140.85,"n":32399,"o":142.36,"t":"2025-11-25T05:00:00Z","v":1695820,"vw":141.935402},{"c":141.12,"h":142.37,"l":140.57,"n":27904,"o":141.51,"t":"2025-11-26T05:00:00Z","v":1442557,"vw":141.296608},{"c":140.67,"h":141.63,"l":140.26,"n":13632,"o":141.26,"t":"2025-11-28T05:00:00Z","v":1554309,"vw":140.877239},{"c":139.41,"h":140.98,"l":139.23,"n":25018,"o":139.33,"t":"2025-12-01T05:00:00Z","v":1395739,"vw":139.824331},{"c":139.42,"h":140.435,"l":138.59,"n":18415,"o":139.9,"t":"2025-12-02T05:00:00Z","v":1191619,"vw":139.398578},{"c":140.89,"h":141.18,"l":139.39,"n":21391,"o":139.39,"t":"2025-12-03T05:00:00Z","v":1321367,"vw":140.678127},{"c":140.87,"h":141.43,"l":139.96,"n":22399,"o":140.79,"t":"2025-12-04T05:00:00Z","v":1014935,"vw":140.734473},{"c":139.01,"h":141.4175,"l":138.52,"n":24596,"o":140.9,"t":"2025-12-05T05:00:00Z","v":1569325,"vw":139.174736},{"c":138.32,"h":139.825,"l":137.4541,"n":34210,"o":138.75,"t":"2025-12-08T05:00:00Z","v":1724961,"vw":138.486197},{"c":136.95,"h":139.265,"l":136.83,"n":22044,"o":138.58,"t":"2025-12-09T05:00:00Z","v":1334710,"vw":137.654822},{"c":138.46,"h":139.225,"l":136.67,"n":24993,"o":137.54,"t":"2025-12-10T05:00:00Z","v":1381094,"vw":138.084893},{"c":140.06,"h":140.7264,"l":138.62,"n":23808,"o":138.62,"t":"2025-12-11T05:00:00Z","v":1084716,"vw":140.055951},{"c":137.1,"h":140.564,"l":136.46,"n":31687,"o":140.49,"t":"2025-12-12T05:00:00Z","v":1695594,"vw":137.361983},{"c":138.25,"h":138.28,"l":136.61,"n":26094,"o":137.8,"t":"2025-12-15T05:00:00Z","v":1441195,"vw":137.809106},{"c":137.6,"h":139.57,"l":136.75,"n":22971,"o":138.64,"t":"2025-12-16T05:00:00Z","v":1217525,"vw":137.523372},{"c":136.88,"h":138.54,"l":136.32,"n":27043,"o":137.05,"t":"2025-12-17T05:00:00Z","v":1428331,"vw":136.973395},{"c":136.69,"h":138.95,"l":136.36,"n":24017,"o":138.04,"t":"2025-12-18T05:00:00Z","v":1164021,"vw":137.129605},{"c":138.07,"h":138.25,"l":136.375,"n":20098,"o":136.7,"t":"2025-12-19T05:00:00Z","v":2100457,"vw":137.739751},{"c":139.11,"h":139.52,"l":137.74,"n":20279,"o":138.17,"t":"2025-12-22T05:00:00Z","v":1009614,"vw":139.030688},{"c":138.62,"h":139.72,"l":138.13,"n":15627,"o":138.99,"t":"2025-12-23T05:00:00Z","v":683203,"vw":138.685034},{"c":138.73,"h":139.12,"l":138.4224,"n":8158,"o":138.62,"t":"2025-12-24T05:00:00Z","v":303719,"vw":138.735306},{"c":138.8,"h":139.1349,"l":138.16,"n":11464,"o":138.63,"t":"2025-12-26T05:00:00Z","v":484738,"vw":138.645268},{"c":138.41,"h":139.18,"l":138.34,"n":16463,"o":138.75,"t":"2025-12-29T05:00:00Z","v":646522,"vw":138.519266},{"c":137.59,"h":138.41,"l":137.54,"n":12729,"o":138.07,"t":"2025-12-30T05:00:00Z","v":531876,"vw":137.740366},{"c":136.18,"h":137.94,"l":136.09,"n":13305,"o":137.78,"t":"2025-12-31T05:00:00Z","v":532032,"vw":136.475201},{"c":137.11,"h":137.33,"l":135.63,"n":16165,"o":136.29,"t":"2026-01-02T05:00:00Z","v":671617,"vw":136.945869},{"c":139,"h":139.83,"l":136.55,"n":19563,"o":136.56,"t":"2026-01-05T05:00:00Z","v":931655,"vw":138.889002},{"c":141.33,"h":141.525,"l":136.55,"n":19910,"o":138.31,"t":"2026-01-06T05:00:00Z","v":927681,"vw":140.588625},{"c":139.43,"h":141.85,"l":139.01,"n":22936,"o":141.13,"t":"2026-01-07T05:00:00Z","v":1009770,"vw":139.733792},{"c":140.89,"h":141.38,"l":138.59,"n":22106,"o":138.59,"t":"2026-01-08T05:00:00Z","v":1121290,"vw":140.701454},{"c":139.69,"h":141.78,"l":139.59,"n":20738,"o":141.57,"t":"2026-01-09T05:00:00Z","v":989295,"vw":140.010262},{"c":139.08,"h":140.355,"l":138.65,"n":26553,"o":139.51,"t":"2026-01-12T05:00:00Z","v":1533641,"vw":139.281735},{"c":140.11,"h":140.475,"l":138.86,"n":22846,"o":139.51,"t":"2026-01-13T05:00:00Z","v":1229962,"vw":139.869542},{"c":140.09,"h":140.862,"l":138.67,"n":24825,"o":140.18,"t":"2026-01-14T05:00:00Z","v":1358451,"vw":139.784119},{"c":144.81,"h":144.99,"l":140.866,"n":35775,"o":141.57,"t":"2026-01-15T05:00:00Z","v":2214747,"vw":143.784987},{"c":146.13,"h":146.55,"l":143.68,"n":28121,"o":144.57,"t":"2026-01-16T05:00:00Z","v":1683946,"vw":145.664736},{"c":138.82,"h":144.605,"l":138.63,"n":33597,"o":144.54,"t":"2026-01-20T05:00:00Z","v":1963763,"vw":140.297703},{"c":141.76,"h":142.6,"l":138.835,"n":25101,"o":140.21,"t":"2026-01-21T05:00:00Z","v":1309749,"vw":141.050882},{"c":142.91,"h":143.26,"l":141.3101,"n":20006,"o":142.6,"t":"2026-01-22T05:00:00Z","v":868622,"vw":142.786385},{"c":141.23,"h":142.95,"l":140.4,"n":17353,"o":142.3,"t":"2026-01-23T05:00:00Z","v":960085,"vw":141.255422},{"c":143.35,"h":143.855,"l":142.11,"n":22866,"o":142.3,"t":"2026-01-26T05:00:00Z","v":1154443,"vw":143.130929},{"c":140.41,"h":143.8,"l":140.35,"n":30305,"o":143.8,"t":"2026-01-27T05:00:00Z","v":1607373,"vw":140.962215},{"c":135.52,"h":139.755,"l":132.36,"n":51105,"o":139.24,"t":"2026-01-28T05:00:00Z","v":3438433,"vw":134.525686},{"c":137.92,"h":137.95,"l":135.115,"n":36731,"o":136.78,"t":"2026-01-29T05:00:00Z","v":1785084,"vw":136.890695},{"c":137.87,"h":138.45,"l":136.41,"n":23409,"o":137,"t":"2026-01-30T05:00:00Z","v":1422721,"vw":137.680405},{"c":139.88,"h":140.43,"l":137.29,"n":24392,"o":137.88,"t":"2026-02-02T05:00:00Z","v":1207802,"vw":139.677313},{"c":138.57,"h":140.8,"l":137.47,"n":25321,"o":139.08,"t":"2026-02-03T05:00:00Z","v":1082540,"vw":138.715228},{"c":139.74,"h":141.995,"l":138.26,"n":38904,"o":138.77,"t":"2026-02-04T05:00:00Z","v":2089233,"vw":139.961564},{"c":139.24,"h":140.4,"l":138.49,"n":26234,"o":139.46,"t":"2026-02-05T05:00:00Z","v":1285134,"vw":139.498596},{"c":142.12,"h":142.39,"l":138.93,"n":32218,"o":140.63,"t":"2026-02-06T05:00:00Z","v":2220002,"vw":141.762226},{"c":140.19,"h":142.97,"l":139.94,"n":55260,"o":141.16,"t":"2026-02-09T05:00:00Z","v":2956486,"vw":140.906931},{"c":128.92,"h":132.8,"l":123.98,"n":75074,"o":126.24,"t":"2026-02-10T05:00:00Z","v":5022707,"vw":129.797632},{"c":126.77,"h":131.73,"l":125.9,"n":57814,"o":130.16,"t":"2026-02-11T05:00:00Z","v":3408781,"vw":127.296616},{"c":126.1,"h":129.71,"l":126.08,"n":48471,"o":127.94,"t":"2026-02-12T05:00:00Z","v":2994960,"vw":127.243501},{"c":128.09,"h":129.845,"l":125.39,"n":33809,"o":125.87,"t":"2026-02-13T05:00:00Z","v":2420297,"vw":128.27584},{"c":128.18,"h":130.25,"l":127.1,"n":38536,"o":127.96,"t":"2026-02-17T05:00:00Z","v":2674213,"vw":128.643232},{"c":129.24,"h":130.47,"l":127.43,"n":34340,"o":127.9,"t":"2026-02-18T05:00:00Z","v":1864268,"vw":129.252013},{"c":129.21,"h":130.11,"l":128.06,"n":24154,"o":128.46,"t":"2026-02-19T05:00:00Z","v":1240755,"vw":128.944135},{"c":128.67,"h":131.345,"l":128.26,"n":29558,"o":129.18,"t":"2026-02-20T05:00:00Z","v":1877021,"vw":129.133407},{"c":127.26,"h":129.53,"l":127.01,"n":31931,"o":127.77,"t":"2026-02-23T05:00:00Z","v":1930603,"vw":127.638436},{"c":128.13,"h":128.46,"l":127.05,"n":26724,"o":127.63,"t":"2026-02-24T05:00:00Z","v":1353596,"vw":128.028096},{"c":128.26,"h":129.79,"l":126.42,"n":28236,"o":128.46,"t":"2026-02-25T05:00:00Z","v":1688876,"vw":128.097077},{"c":131.93,"h":131.95,"l":128.82,"n":32705,"o":130.7,"t":"2026-02-26T05:00:00Z","v":1967008,"vw":131.266326},{"c":129.56,"h":131.04,"l":127.78,"n":33890,"o":130.36,"t":"2026-02-27T05:00:00Z","v":3362576,"vw":129.268308},{"c":128.98,"h":130.055,"l":127.18,"n":28952,"o":127.6,"t":"2026-03-02T05:00:00Z","v":2718283,"vw":128.858024},{"c":127.18,"h":128,"l":124.85,"n":27847,"o":126.03,"t":"2026-03-03T05:00:00Z","v":1584271,"vw":126.789986},{"c":129.4,"h":129.65,"l":125.9155,"n":28006,"o":127.63,"t":"2026-03-04T05:00:00Z","v":1479592,"vw":128.516762},{"c":126.19,"h":129.34,"l":124.99,"n":29147,"o":128.07,"t":"2026-03-05T05:00:00Z","v":1989586,"vw":126.240128},{"c":123.15,"h":124.75,"l":122.7,"n":34177,"o":124.08,"t":"2026-03-06T05:00:00Z","v":1814223,"vw":123.386845},{"c":123.52,"h":123.9707,"l":119.68,"n":40590,"o":120.3,"t":"2026-03-09T04:00:00Z","v":2519813,"vw":122.010456},{"c":122.71,"h":124.55,"l":122.66,"n":30651,"o":123.38,"t":"2026-03-10T04:00:00Z","v":1691313,"vw":123.478186},{"c":122.35,"h":123.05,"l":121.44,"n":30091,"o":122.26,"t":"2026-03-11T04:00:00Z","v":1488689,"vw":122.141758},{"c":120.02,"h":122.54,"l":119.865,"n":30010,"o":121.24,"t":"2026-03-12T04:00:00Z","v":1626759,"vw":120.522694},{"c":119.88,"h":121.18,"l":118.7,"n":34463,"o":121.12,"t":"2026-03-13T04:00:00Z","v":1842574,"vw":119.59608},{"c":121.07,"h":121.51,"l":120.15,"n":29423,"o":120.98,"t":"2026-03-16T04:00:00Z","v":1648578,"vw":120.990127},{"c":121.76,"h":123.06,"l":120.32,"n":25383,"o":121.69,"t":"2026-03-17T04:00:00Z","v":1640766,"vw":121.657022},{"c":119.62,"h":122.685,"l":119.49,"n":31306,"o":121.31,"t":"2026-03-18T04:00:00Z","v":2104231,"vw":120.5989},{"c":120.5,"h":121.42,"l":117.43,"n":28332,"o":118.03,"t":"2026-03-19T04:00:00Z","v":1613540,"vw":120.051466},{"c":120.44,"h":121.13,"l":119.1,"n":37975,"o":119.99,"t":"2026-03-20T04:00:00Z","v":3835546,"vw":120.365337},{"c":119.94,"h":123.04,"l":119.82,"n":43639,"o":121.94,"t":"2026-03-23T04:00:00Z","v":2668418,"vw":120.963909},{"c":120.45,"h":121.62,"l":118.36,"n":28343,"o":118.54,"t":"2026-03-24T04:00:00Z","v":2081371,"vw":120.558208},{"c":121.75,"h":122.53,"l":120.1581,"n":30270,"o":122.21,"t":"2026-03-25T04:00:00Z","v":1542628,"vw":121.620399},{"c":119.49,"h":122.63,"l":119.18,"n":30876,"o":120.8,"t":"2026-03-26T04:00:00Z","v":1751775,"vw":120.123092},{"c":117.55,"h":119.47,"l":117.37,"n":29975,"o":118.91,"t":"2026-03-27T04:00:00Z","v":1594733,"vw":118.267908},{"c":116.18,"h":118.97,"l":116.05,"n":32571,"o":118.51,"t":"2026-03-30T04:00:00Z","v":1538198,"vw":116.772621},{"c":119.5,"h":120.31,"l":116.38,"n":33690,"o":117.54,"t":"2026-03-31T04:00:00Z","v":2532269,"vw":118.952672},{"c":122.48,"h":123.04,"l":120.19,"n":39796,"o":120.33,"t":"2026-04-01T04:00:00Z","v":2184841,"vw":122.429396},{"c":121.26,"h":122.58,"l":118.93,"n":27232,"o":120.1,"t":"2026-04-02T04:00:00Z","v":1440160,"vw":120.939182},{"c":123.85,"h":124.77,"l":120.6901,"n":42206,"o":120.78,"t":"2026-04-06T04:00:00Z","v":2778404,"vw":123.630321},{"c":124.27,"h":125.6935,"l":123.435,"n":44340,"o":123.6,"t":"2026-04-07T04:00:00Z","v":2991906,"vw":124.59343},{"c":127.97,"h":128.82,"l":126.7526,"n":41376,"o":128.03,"t":"2026-04-08T04:00:00Z","v":2933924,"vw":127.98861},{"c":129.4,"h":129.83,"l":126.9,"n":34188,"o":127.16,"t":"2026-04-09T04:00:00Z","v":2304071,"vw":128.891359},{"c":128.72,"h":130.035,"l":127.86,"n":26212,"o":129.47,"t":"2026-04-10T04:00:00Z","v":1627127,"vw":128.606015},{"c":128.85,"h":128.91,"l":126.67,"n":29546,"o":128.28,"t":"2026-04-13T04:00:00Z","v":2032085,"vw":128.232829},{"c":129.66,"h":130.12,"l":128.01,"n":24550,"o":128.88,"t":"2026-04-14T04:00:00Z","v":1502334,"vw":129.682497},{"c":125.19,"h":130.18,"l":124.26,"n":38030,"o":129.25,"t":"2026-04-15T04:00:00Z","v":2333218,"vw":125.991586},{"c":125.21,"h":126.39,"l":124.745,"n":34140,"o":124.96,"t":"2026-04-16T04:00:00Z","v":1932091,"vw":125.347364},{"c":121.11,"h":123.345,"l":120.55,"n":69366,"o":120.8,"t":"2026-04-17T04:00:00Z","v":4648425,"vw":121.759247},{"c":120.46,"h":121.31,"l":119.52,"n":51968,"o":120.52,"t":"2026-04-20T04:00:00Z","v":3403432,"vw":120.277787},{"c":119.98,"h":121.03,"l":118.01,"n":43238,"o":118.67,"t":"2026-04-21T04:00:00Z","v":2970042,"vw":119.892197},{"c":121.46,"h":121.53,"l":119.48,"n":35575,"o":120.47,"t":"2026-04-22T04:00:00Z","v":2655507,"vw":120.910821},{"c":121.69,"h":122.835,"l":120.37,"n":39275,"o":122.01,"t":"2026-04-23T04:00:00Z","v":2358394,"vw":121.597481},{"c":121.46,"h":121.96,"l":119.83,"n":38227,"o":120.94,"t":"2026-04-24T04:00:00Z","v":2219803,"vw":121.274402},{"c":123.51,"h":123.6799,"l":121.12,"n":47073,"o":122.41,"t":"2026-04-27T04:00:00Z","v":2984256,"vw":122.69207},{"c":117.91,"h":125.01,"l":117.18,"n":57609,"o":125.01,"t":"2026-04-28T04:00:00Z","v":3361263,"vw":118.500775},{"c":115.4,"h":118.394,"l":114.15,"n":50190,"o":117.79,"t":"2026-04-29T04:00:00Z","v":2661455,"vw":115.11991},{"c":118.16,"h":118.38,"l":114.79,"n":41011,"o":115.88,"t":"2026-04-30T04:00:00Z","v":2543556,"vw":117.431521},{"c":115.37,"h":119.02,"l":114.86,"n":34147,"o":118.28,"t":"2026-05-01T04:00:00Z","v":1872458,"vw":116.195536},{"c":114.84,"h":116.92,"l":114.79,"n":30596,"o":114.98,"t":"2026-05-04T04:00:00Z","v":1639820,"vw":115.275958},{"c":116.39,"h":117.3699,"l":115.39,"n":25708,"o":116.1,"t":"2026-05-05T04:00:00Z","v":1319294,"vw":116.549978},{"c":118.59,"h":120.49,"l":117.785,"n":38556,"o":118.12,"t":"2026-05-06T04:00:00Z","v":2502276,"vw":118.978092},{"c":115.64,"h":118.69,"l":115.59,"n":40981,"o":118.67,"t":"2026-05-07T04:00:00Z","v":2957596,"vw":117.010649},{"c":113.73,"h":116.175,"l":113.45,"n":33881,"o":115.64,"t":"2026-05-08T04:00:00Z","v":2185391,"vw":114.315869},{"c":112,"h":114.24,"l":111.82,"n":34024,"o":113.57,"t":"2026-05-11T04:00:00Z","v":1669997,"vw":112.473383},{"c":111.54,"h":112.38,"l":110.95,"n":37363,"o":111.79,"t":"2026-05-12T04:00:00Z","v":1839037,"vw":111.660851},{"c":109.01,"h":112.11,"l":108.965,"n":37914,"o":111.28,"t":"2026-05-13T04:00:00Z","v":1987802,"vw":109.643925},{"c":109.44,"h":110.7,"l":109.08,"n":31553,"o":110.06,"t":"2026-05-14T04:00:00Z","v":1961492,"vw":109.553356},{"c":108.12,"h":110.295,"l":108.04,"n":37594,"o":108.9,"t":"2026-05-15T04:00:00Z","v":2304394,"vw":108.796033},{"c":108.3,"h":109.29,"l":107.785,"n":33373,"o":108.25,"t":"2026-05-18T04:00:00Z","v":2342954,"vw":108.523335},{"c":106.34,"h":107.99,"l":106.19,"n":29826,"o":107.64,"t":"2026-05-19T04:00:00Z","v":1794748,"vw":106.640851},{"c":108.22,"h":108.32,"l":105.29,"n":30138,"o":106.26,"t":"2026-05-20T04:00:00Z","v":1738221,"vw":107.671636},{"c":108.7,"h":109.41,"l":106.26,"n":27086,"o":106.8,"t":"2026-05-21T04:00:00Z","v":1547350,"vw":108.482451},{"c":110.28,"h":110.8299,"l":108.63,"n":25566,"o":109.25,"t":"2026-05-22T04:00:00Z","v":1540812,"vw":110.12136},{"c":111.13,"h":111.765,"l":110.265,"n":28088,"o":111.11,"t":"2026-05-26T04:00:00Z","v":1859924,"vw":111.002098},{"c":110.1,"h":112.75,"l":109.76,"n":29203,"o":112.33,"t":"2026-05-27T04:00:00Z","v":1684902,"vw":110.45453},{"c":109.25,"h":110.275,"l":108.5,"n":38334,"o":109.4,"t":"2026-05-28T04:00:00Z","v":2198719,"vw":109.10205},{"c":109.54,"h":110.63,"l":108.8,"n":29908,"o":109.68,"t":"2026-05-29T04:00:00Z","v":2773270,"vw":109.762951},{"c":108.33,"h":109.14,"l":106.74,"n":35247,"o":108,"t":"2026-06-01T04:00:00Z","v":2285479,"vw":107.997558},{"c":110.29,"h":110.61,"l":108.71,"n":28766,"o":108.75,"t":"2026-06-02T04:00:00Z","v":1739619,"vw":110.022543},{"c":109.69,"h":111.05,"l":108.72,"n":39202,"o":110.22,"t":"2026-06-03T04:00:00Z","v":1955760,"vw":109.737056},{"c":110.18,"h":111.55,"l":109.305,"n":31564,"o":111.31,"t":"2026-06-04T04:00:00Z","v":1663902,"vw":110.215188},{"c":109.94,"h":111.34,"l":109.285,"n":33450,"o":110.4,"t":"2026-06-05T04:00:00Z","v":1973825,"vw":110.04204},{"c":109.52,"h":111.1,"l":109.17,"n":29796,"o":109.34,"t":"2026-06-08T04:00:00Z","v":1662616,"vw":109.954726},{"c":110.87,"h":111.84,"l":109.58,"n":37806,"o":110.72,"t":"2026-06-09T04:00:00Z","v":2221947,"vw":110.679782},{"c":107.13,"h":110.47,"l":107.13,"n":30880,"o":110.4,"t":"2026-06-10T04:00:00Z","v":1695874,"vw":108.156761},{"c":109.05,"h":109.57,"l":106.54,"n":31735,"o":107.69,"t":"2026-06-11T04:00:00Z","v":1425245,"vw":108.218344},{"c":110.08,"h":110.41,"l":108.8,"n":29823,"o":110.1,"t":"2026-06-12T04:00:00Z","v":1429651,"vw":109.616668},{"c":110.97,"h":112.52,"l":110.73,"n":26832,"o":111.61,"t":"2026-06-15T04:00:00Z","v":1237748,"vw":111.246134},{"c":112.03,"h":113.06,"l":111.6373,"n":33299,"o":111.75,"t":"2026-06-16T04:00:00Z","v":1578456,"vw":112.277874},{"c":110.29,"h":113.0761,"l":109.82,"n":34282,"o":111.88,"t":"2026-06-17T04:00:00Z","v":2085434,"vw":110.982015},{"c":111.42,"h":112.7399,"l":110.7501,"n":30091,"o":111.57,"t":"2026-06-18T04:00:00Z","v":3913613,"vw":111.51058},{"c":111.77,"h":112.19,"l":110.5,"n":38279,"o":111.3,"t":"2026-06-22T04:00:00Z","v":2448446,"vw":111.578028},{"c":110.4,"h":112.08,"l":109.05,"n":31183,"o":110.08,"t":"2026-06-23T04:00:00Z","v":1744110,"vw":110.716733},{"c":112.04,"h":113.74,"l":110.7001,"n":29810,"o":111.25,"t":"2026-06-24T04:00:00Z","v":1655625,"vw":112.334704},{"c":117,"h":119.57,"l":114.63,"n":41532,"o":115.05,"t":"2026-06-25T04:00:00Z","v":2374692,"vw":117.291484},{"c":116.45,"h":117.8,"l":115.75,"n":39668,"o":117.36,"t":"2026-06-26T04:00:00Z","v":2606549,"vw":116.62824},{"c":116.73,"h":117.67,"l":115.655,"n":34209,"o":116.12,"t":"2026-06-29T04:00:00Z","v":1963293,"vw":116.655238},{"c":118.21,"h":118.775,"l":116.49,"n":29059,"o":117.58,"t":"2026-06-30T04:00:00Z","v":1793546,"vw":118.201073},{"c":117.27,"h":120.32,"l":117.22,"n":36860,"o":119.06,"t":"2026-07-01T04:00:00Z","v":1835633,"vw":118.452608},{"c":118.12,"h":118.866,"l":117.05,"n":36030,"o":118.01,"t":"2026-07-02T04:00:00Z","v":1588144,"vw":118.11408},{"c":119.42,"h":119.81,"l":117.0743,"n":34789,"o":117.67,"t":"2026-07-06T04:00:00Z","v":2125436,"vw":119.000818},{"c":120.65,"h":120.86,"l":117.915,"n":38248,"o":120.055,"t":"2026-07-07T04:00:00Z","v":2169743,"vw":119.746235},{"c":118.62,"h":119.9399,"l":117.31,"n":33889,"o":119.11,"t":"2026-07-08T04:00:00Z","v":1780436,"vw":118.394347},{"c":118.89,"h":119.71,"l":118.03,"n":26263,"o":119.3,"t":"2026-07-09T04:00:00Z","v":1337971,"vw":118.987892},{"c":121.22,"h":121.675,"l":119.335,"n":29303,"o":119.56,"t":"2026-07-10T04:00:00Z","v":1400370,"vw":121.141096},{"c":121.21,"h":122.89,"l":120.44,"n":32751,"o":121.33,"t":"2026-07-13T04:00:00Z","v":1507937,"vw":121.210614},{"c":121.55,"h":122.82,"l":120.7,"n":28583,"o":122.27,"t":"2026-07-14T04:00:00Z","v":1466150,"vw":121.501742},{"c":121.43,"h":121.72,"l":119.855,"n":36287,"o":120.73,"t":"2026-07-15T04:00:00Z","v":1911106,"vw":121.156386},{"c":125.3,"h":125.705,"l":120.9001,"n":39877,"o":121.71,"t":"2026-07-16T04:00:00Z","v":2245735,"vw":124.992638},{"c":122.78,"h":126.76,"l":122.66,"n":45236,"o":125.01,"t":"2026-07-17T04:00:00Z","v":2736736,"vw":124.102942},{"c":120.62,"h":122.63,"l":119.84,"n":34813,"o":122.41,"t":"2026-07-20T04:00:00Z","v":1794899,"vw":120.657423},{"c":117,"h":119.99,"l":116.86,"n":43388,"o":119.5,"t":"2026-07-21T04:00:00Z","v":2502439,"vw":117.575057},{"c":116.14,"h":117.66,"l":115.74,"n":28155,"o":116.41,"t":"2026-07-22T04:00:00Z","v":1626438,"vw":116.246541},{"c":116.87,"h":117.03,"l":115,"n":32509,"o":116.22,"t":"2026-07-23T04:00:00Z","v":2124847,"vw":116.389463},{"c":119.75,"h":120.2,"l":117.155,"n":28204,"o":117.28,"t":"2026-07-24T04:00:00Z","v":1863771,"vw":119.417481},{"c":120.16,"h":121.68,"l":119.96,"n":42218,"o":120.8,"t":"2026-07-27T04:00:00Z","v":2208116,"vw":120.421433},{"c":124.97,"h":127.16,"l":119.82,"n":63352,"o":122.39,"t":"2026-07-28T04:00:00Z","v":4085666,"vw":124.796584},{"c":122.13,"h":124.37,"l":121.02,"n":44496,"o":123.1,"t":"2026-07-29T04:00:00Z","v":2555366,"vw":122.320462},{"c":116.82,"h":123.05,"l":116.3,"n":42531,"o":122.25,"t":"2026-07-30T04:00:00Z","v":2494750,"vw":117.351241},{"c":116.97,"h":118.19,"l":114.82,"n":37904,"o":117.07,"t":"2026-07-31T04:00:00Z","v":2004683,"vw":117.058775},{"c":119.08,"h":119.715,"l":117.5101,"n":32336,"o":117.76,"t":"2026-08-03T04:00:00Z","v":1624449,"vw":118.920412},{"c":122.17,"h":122.2,"l":118.56,"n":31055,"o":120.36,"t":"2026-08-04T04:00:00Z","v":1735336,"vw":121.497731},{"c":122.25,"h":122.99,"l":121.35,"n":26596,"o":122.75,"t":"2026-08-05T04:00:00Z","v":1352129,"vw":122.07583},{"c":120.76,"h":123.71,"l":120.38,"n":28192,"o":122.7,"t":"2026-08-06T04:00:00Z","v":1170767,"vw":121.112},{"c":120.32,"h":122.16,"l":120.06,"n":29244,"o":120.62,"t":"2026-08-07T04:00:00Z","v":1517408,"vw":120.624195},{"c":121.19,"h":123.63,"l":120.0001,"n":25672,"o":120.05,"t":"2026-08-10T04:00:00Z","v":1412672,"vw":121.447203},{"c":123.18,"h":123.68,"l":121.62,"n":27999,"o":122,"t":"2026-08-11T04:00:00Z","v":1422081,"vw":122.962909},{"c":121.93,"h":124,"l":120.44,"n":32758,"o":123.24,"t":"2026-08-12T04:00:00Z","v":1596269,"vw":122.020507},{"c":120.32,"h":122.92,"l":119.47,"n":26526,"o":122.4,"t":"2026-08-13T04:00:00Z","v":1465610,"vw":120.46919},{"c":119.68,"h":120.32,"l":119.0001,"n":23682,"o":120.08,"t":"2026-08-14T04:00:00Z","v":1164668,"vw":119.690548},{"c":117.47,"h":119.4785,"l":117.45,"n":25623,"o":119.32,"t":"2026-08-17T04:00:00Z","v":1262764,"vw":117.926492},{"c":113.94,"h":116.05,"l":112.5,"n":42988,"o":116,"t":"2026-08-18T04:00:00Z","v":2347413,"vw":114.029071},{"c":116.21,"h":116.815,"l":113.98,"n":32949,"o":113.99,"t":"2026-08-19T04:00:00Z","v":1579778,"vw":116.028185},{"c":113.44,"h":116.1999,"l":113,"n":33844,"o":115.61,"t":"2026-08-20T04:00:00Z","v":1511093,"vw":113.920065},{"c":113.42,"h":114.73,"l":112.94,"n":25746,"o":114.28,"t":"2026-08-21T04:00:00Z","v":1457655,"vw":113.578244},{"c":114.18,"h":115.43,"l":113.46,"n":26793,"o":114.56,"t":"2026-08-24T04:00:00Z","v":1599588,"vw":114.169753},{"c":112.81,"h":115.68,"l":112.265,"n":30754,"o":115.15,"t":"2026-08-25T04:00:00Z","v":2232010,"vw":113.02157},{"c":113.42,"h":114.64,"l":113,"n":25617,"o":113.13,"t":"2026-08-26T04:00:00Z","v":1451659,"vw":113.724173},{"c":112.65,"h":113.32,"l":110.84,"n":33542,"o":112.55,"t":"2026-08-27T04:00:00Z","v":2106666,"vw":112.402383},{"c":111.31,"h":113.71,"l":110.455,"n":25109,"o":112.88,"t":"2026-08-28T04:00:00Z","v":1459297,"vw":111.358305},{"c":110.11,"h":111.29,"l":110,"n":30707,"o":110.42,"t":"2026-08-31T04:00:00Z","v":2028094,"vw":110.262312},{"c":106.89,"h":110.2,"l":106.59,"n":36340,"o":109.68,"t":"2026-09-01T04:00:00Z","v":1882547,"vw":107.587146},{"c":106.74,"h":107.61,"l":105.72,"n":34131,"o":107.265,"t":"2026-09-02T04:00:00Z","v":1983223,"vw":106.796974},{"c":107.89,"h":108.35,"l":106.41,"n":29616,"o":107.82,"t":"2026-09-03T04:00:00Z","v":1637860,"vw":107.71473},{"c":105.69,"h":109.1375,"l":105.475,"n":39063,"o":107.53,"t":"2026-09-04T04:00:00Z","v":2425803,"vw":106.196735},{"c":108.81,"h":110.13,"l":106.0347,"n":52291,"o":106.5,"t":"2026-09-08T04:00:00Z","v":3608693,"vw":108.757512},{"c":107.64,"h":109.04,"l":106.6901,"n":45808,"o":108.09,"t":"2026-09-09T04:00:00Z","v":6867240,"vw":107.431236},{"c":106.55,"h":107.4716,"l":105.7,"n":46882,"o":106.63,"t":"2026-09-10T04:00:00Z","v":3392755,"vw":106.301259},{"c":106.96,"h":108.92,"l":106.25,"n":36393,"o":108.54,"t":"2026-09-11T04:00:00Z","v":1845613,"vw":107.029612},{"c":107.49,"h":108.74,"l":106,"n":40723,"o":106.23,"t":"2026-09-14T04:00:00Z","v":2968847,"vw":107.551062},{"c":107.5,"h":108.24,"l":106.165,"n":40280,"o":106.99,"t":"2026-09-15T04:00:00Z","v":2386154,"vw":107.367684},{"c":107.27,"h":109.84,"l":106.3,"n":48575,"o":108.54,"t":"2026-09-16T04:00:00Z","v":2955446,"vw":107.570135},{"c":107.6,"h":109.46,"l":106.725,"n":33043,"o":109.25,"t":"2026-09-17T04:00:00Z","v":2167873,"vw":107.684827},{"c":107.56,"h":108.26,"l":106.8,"n":33234,"o":107.39,"t":"2026-09-18T04:00:00Z","v":4387760,"vw":107.571212},{"c":107.24,"h":108.36,"l":106.98,"n":37560,"o":108.36,"t":"2026-09-21T04:00:00Z","v":2343944,"vw":107.573186},{"c":107.85,"h":108.65,"l":106.61,"n":32230,"o":108.45,"t":"2026-09-22T04:00:00Z","v":1724474,"vw":107.588451},{"c":108.64,"h":109.14,"l":107,"n":29954,"o":107,"t":"2026-09-23T04:00:00Z","v":1882095,"vw":108.631696},{"c":102.66,"h":108.12,"l":102.25,"n":55363,"o":107.7,"t":"2026-09-24T04:00:00Z","v":4076615,"vw":104.178309},{"c":102.63,"h":103.94,"l":102.275,"n":36638,"o":102.89,"t":"2026-09-25T04:00:00Z","v":2330772,"vw":102.755176},{"c":100.91,"h":102.795,"l":100.9,"n":37829,"o":102.18,"t":"2026-09-28T04:00:00Z","v":2051315,"vw":101.492908},{"c":100.93,"h":101.49,"l":100.17,"n":35720,"o":101,"t":"2026-09-29T04:00:00Z","v":2210708,"vw":100.903755},{"c":101.27,"h":102.455,"l":100.9,"n":36775,"o":102.27,"t":"2026-09-30T04:00:00Z","v":2702149,"vw":101.390957},{"c":100.88,"h":101.74,"l":98.58,"n":39998,"o":101.26,"t":"2026-10-01T04:00:00Z","v":2938840,"vw":100.413328},{"c":101.79,"h":102.36,"l":101.2,"n":30514,"o":101.99,"t":"2026-10-02T04:00:00Z","v":2257056,"vw":101.836054},{"c":102.42,"h":103.435,"l":100.58,"n":31151,"o":100.95,"t":"2026-10-05T04:00:00Z","v":1786709,"vw":102.57608},{"c":104.57,"h":105.07,"l":102.5,"n":42950,"o":102.76,"t":"2026-10-06T04:00:00Z","v":4040198,"vw":104.181366},{"c":101.82,"h":103.8,"l":101.62,"n":38872,"o":103.39,"t":"2026-10-07T04:00:00Z","v":2478242,"vw":102.244919},{"c":101.99,"h":102.335,"l":100.7,"n":33437,"o":101.86,"t":"2026-10-08T04:00:00Z","v":2236465,"vw":101.750878},{"c":102.71,"h":103.7149,"l":100.77,"n":32651,"o":102.28,"t":"2026-10-09T04:00:00Z","v":1894651,"vw":102.283554},{"c":102.59,"h":103.8199,"l":102.52,"n":24016,"o":103,"t":"2026-10-12T04:00:00Z","v":1217856,"vw":102.949112},{"c":102.54,"h":103.03,"l":101.37,"n":24707,"o":102.61,"t":"2026-10-13T04:00:00Z","v":1097886,"vw":102.342208},{"c":102.74,"h":103.48,"l":101.5001,"n":40572,"o":102.14,"t":"2026-10-14T04:00:00Z","v":2430051,"vw":102.544465},{"c":103.37,"h":104.78,"l":102.8,"n":35189,"o":103.51,"t":"2026-10-15T04:00:00Z","v":1827417,"vw":103.428212},{"c":104.05,"h":105.83,"l":103.4101,"n":32658,"o":103.98,"t":"2026-10-16T04:00:00Z","v":2603135,"vw":104.184759},{"c":103.53,"h":104.68,"l":103.18,"n":24497,"o":104.155,"t":"2026-10-19T04:00:00Z","v":1227480,"vw":103.637655},{"c":105.02,"h":105.03,"l":103,"n":27496,"o":103.29,"t":"2026-10-20T04:00:00Z","v":1692883,"vw":104.53035},{"c":106.35,"h":106.9401,"l":105.1001,"n":37226,"o":105.87,"t":"2026-10-21T04:00:00Z","v":2080067,"vw":106.282221},{"c":109.26,"h":109.51,"l":103.45,"n":47286,"o":104.73,"t":"2026-10-22T04:00:00Z","v":2633439,"vw":108.290479}],"volatilityBars":[{"c":107.62,"h":107.62,"l":107.62,"n":8,"o":107.62,"t":"2026-09-21T08:00:00Z","v":120,"vw":107.62},{"c":107.62,"h":107.62,"l":107.62,"n":3,"o":107.62,"t":"2026-09-21T09:30:00Z","v":154,"vw":107.62},{"c":108,"h":108.01,"l":108,"n":7,"o":108.01,"t":"2026-09-21T11:00:00Z","v":422,"vw":108.005},{"c":108.046,"h":108.046,"l":107.64,"n":19,"o":108,"t":"2026-09-21T11:15:00Z","v":1487,"vw":107.96685},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-21T11:30:00Z","v":325,"vw":108},{"c":107.785,"h":108.36,"l":107.34,"n":1485,"o":108.36,"t":"2026-09-21T13:30:00Z","v":119971,"vw":107.946808},{"c":107.45,"h":107.86,"l":107.37,"n":1236,"o":107.81,"t":"2026-09-21T13:45:00Z","v":75309,"vw":107.582322},{"c":107.24,"h":107.41,"l":106.98,"n":1659,"o":107.41,"t":"2026-09-21T14:00:00Z","v":86425,"vw":107.167976},{"c":107.535,"h":107.61,"l":107.24,"n":1230,"o":107.24,"t":"2026-09-21T14:15:00Z","v":76115,"vw":107.446903},{"c":107.27,"h":107.5,"l":107.04,"n":1250,"o":107.45,"t":"2026-09-21T14:30:00Z","v":50133,"vw":107.232946},{"c":107.105,"h":107.39,"l":107.105,"n":1118,"o":107.27,"t":"2026-09-21T14:45:00Z","v":49947,"vw":107.266014},{"c":107.43,"h":107.47,"l":107.11,"n":1116,"o":107.11,"t":"2026-09-21T15:00:00Z","v":57842,"vw":107.270268},{"c":107.24,"h":107.45,"l":107.24,"n":1114,"o":107.43,"t":"2026-09-21T15:15:00Z","v":65710,"vw":107.348386},{"c":107.36,"h":107.36,"l":107.1543,"n":1042,"o":107.19,"t":"2026-09-21T15:30:00Z","v":41398,"vw":107.273308},{"c":107.245,"h":107.56,"l":107.22,"n":1559,"o":107.34,"t":"2026-09-21T15:45:00Z","v":106054,"vw":107.409615},{"c":107.64,"h":107.715,"l":107.2,"n":1065,"o":107.245,"t":"2026-09-21T16:00:00Z","v":73889,"vw":107.520078},{"c":107.89,"h":107.895,"l":107.6,"n":1070,"o":107.64,"t":"2026-09-21T16:15:00Z","v":65212,"vw":107.75746},{"c":107.89,"h":108.12,"l":107.85,"n":975,"o":107.89,"t":"2026-09-21T16:30:00Z","v":47533,"vw":107.952967},{"c":107.945,"h":108.03,"l":107.88,"n":1021,"o":107.89,"t":"2026-09-21T16:45:00Z","v":57558,"vw":107.954912},{"c":108.335,"h":108.335,"l":107.83,"n":1136,"o":107.95,"t":"2026-09-21T17:00:00Z","v":56958,"vw":108.029458},{"c":108.185,"h":108.345,"l":108.1,"n":1169,"o":108.345,"t":"2026-09-21T17:15:00Z","v":61439,"vw":108.192744},{"c":107.99,"h":108.23,"l":107.835,"n":1074,"o":108.23,"t":"2026-09-21T17:30:00Z","v":46325,"vw":107.970696},{"c":107.89,"h":107.98,"l":107.82,"n":929,"o":107.96,"t":"2026-09-21T17:45:00Z","v":44811,"vw":107.900802},{"c":108.045,"h":108.155,"l":107.83,"n":1683,"o":107.89,"t":"2026-09-21T18:00:00Z","v":87610,"vw":108.020049},{"c":107.96,"h":108.045,"l":107.82,"n":1252,"o":108.045,"t":"2026-09-21T18:15:00Z","v":73037,"vw":107.922428},{"c":107.98,"h":108.07,"l":107.85,"n":1646,"o":107.94,"t":"2026-09-21T18:30:00Z","v":100112,"vw":107.958325},{"c":107.895,"h":108.03,"l":107.855,"n":979,"o":108.02,"t":"2026-09-21T18:45:00Z","v":46347,"vw":107.929495},{"c":107.94,"h":108.07,"l":107.88,"n":1394,"o":107.885,"t":"2026-09-21T19:00:00Z","v":58034,"vw":107.979999},{"c":107.685,"h":108.01,"l":107.685,"n":2144,"o":107.94,"t":"2026-09-21T19:15:00Z","v":53584,"vw":107.862211},{"c":107.58,"h":107.75,"l":107.52,"n":2043,"o":107.72,"t":"2026-09-21T19:30:00Z","v":62629,"vw":107.619291},{"c":107.26,"h":107.605,"l":107.23,"n":4892,"o":107.605,"t":"2026-09-21T19:45:00Z","v":252799,"vw":107.384765},{"c":107.24,"h":107.24,"l":107.24,"n":80,"o":107.24,"t":"2026-09-21T20:00:00Z","v":407401,"vw":107.24},{"c":108.19,"h":108.19,"l":108.19,"n":1,"o":108.19,"t":"2026-09-21T20:45:00Z","v":100,"vw":108.19},{"c":107.65,"h":107.65,"l":107.65,"n":4,"o":107.65,"t":"2026-09-22T08:00:00Z","v":172,"vw":107.65},{"c":107.51,"h":107.51,"l":107.51,"n":6,"o":107.51,"t":"2026-09-22T13:00:00Z","v":122,"vw":107.51},{"c":107.86,"h":108.65,"l":107.415,"n":1217,"o":108.45,"t":"2026-09-22T13:30:00Z","v":64517,"vw":108.1832},{"c":106.94,"h":107.75,"l":106.91,"n":1293,"o":107.75,"t":"2026-09-22T13:45:00Z","v":41141,"vw":107.16046},{"c":107.25,"h":107.375,"l":106.83,"n":1062,"o":106.92,"t":"2026-09-22T14:00:00Z","v":40114,"vw":107.135814},{"c":106.99,"h":107.33,"l":106.76,"n":1167,"o":107.33,"t":"2026-09-22T14:15:00Z","v":39154,"vw":106.960295},{"c":106.85,"h":107.35,"l":106.85,"n":1096,"o":106.99,"t":"2026-09-22T14:30:00Z","v":38595,"vw":107.085551},{"c":106.83,"h":106.9,"l":106.61,"n":1222,"o":106.79,"t":"2026-09-22T14:45:00Z","v":55751,"vw":106.758369},{"c":107.075,"h":107.095,"l":106.82,"n":1070,"o":106.82,"t":"2026-09-22T15:00:00Z","v":37353,"vw":107.008291},{"c":107.14,"h":107.14,"l":106.925,"n":1252,"o":107.03,"t":"2026-09-22T15:15:00Z","v":48063,"vw":107.020018},{"c":107.055,"h":107.13,"l":106.87,"n":928,"o":107.0762,"t":"2026-09-22T15:30:00Z","v":31437,"vw":106.982627},{"c":107.3,"h":107.3,"l":107.015,"n":890,"o":107.08,"t":"2026-09-22T15:45:00Z","v":28667,"vw":107.155225},{"c":107.43,"h":107.46,"l":107.25,"n":915,"o":107.33,"t":"2026-09-22T16:00:00Z","v":31934,"vw":107.350647},{"c":107.3,"h":107.41,"l":107.215,"n":807,"o":107.375,"t":"2026-09-22T16:15:00Z","v":30379,"vw":107.32746},{"c":107.215,"h":107.32,"l":107.21,"n":667,"o":107.285,"t":"2026-09-22T16:30:00Z","v":21641,"vw":107.271956},{"c":107.235,"h":107.45,"l":107.18,"n":867,"o":107.24,"t":"2026-09-22T16:45:00Z","v":27562,"vw":107.305158},{"c":107.06,"h":107.37,"l":107.05,"n":765,"o":107.24,"t":"2026-09-22T17:00:00Z","v":22262,"vw":107.202557},{"c":107.09,"h":107.23,"l":106.92,"n":860,"o":107,"t":"2026-09-22T17:15:00Z","v":24948,"vw":107.065203},{"c":107.135,"h":107.2,"l":107.06,"n":736,"o":107.18,"t":"2026-09-22T17:30:00Z","v":26506,"vw":107.151132},{"c":107.525,"h":107.56,"l":107.08,"n":1062,"o":107.135,"t":"2026-09-22T17:45:00Z","v":36464,"vw":107.322178},{"c":107.505,"h":107.7,"l":107.4301,"n":1077,"o":107.5,"t":"2026-09-22T18:00:00Z","v":36858,"vw":107.531563},{"c":107.56,"h":107.61,"l":107.455,"n":820,"o":107.49,"t":"2026-09-22T18:15:00Z","v":22327,"vw":107.532476},{"c":107.38,"h":107.63,"l":107.38,"n":1054,"o":107.6,"t":"2026-09-22T18:30:00Z","v":37031,"vw":107.516665},{"c":107.485,"h":107.5,"l":107.37,"n":1072,"o":107.38,"t":"2026-09-22T18:45:00Z","v":32574,"vw":107.424711},{"c":107.4734,"h":107.58,"l":107.39,"n":1324,"o":107.485,"t":"2026-09-22T19:00:00Z","v":49681,"vw":107.483951},{"c":107.6095,"h":107.8,"l":107.41,"n":1576,"o":107.47,"t":"2026-09-22T19:15:00Z","v":67594,"vw":107.561066},{"c":107.87,"h":107.91,"l":107.6,"n":2011,"o":107.64,"t":"2026-09-22T19:30:00Z","v":89186,"vw":107.792},{"c":107.86,"h":108.075,"l":107.8,"n":5021,"o":107.89,"t":"2026-09-22T19:45:00Z","v":237709,"vw":107.901247},{"c":107.85,"h":107.85,"l":107.85,"n":74,"o":107.85,"t":"2026-09-22T20:00:00Z","v":501049,"vw":107.85},{"c":108.6342,"h":108.6342,"l":108.6342,"n":1,"o":108.6342,"t":"2026-09-22T23:30:00Z","v":250,"vw":108.6342},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-09-23T08:00:00Z","v":243,"vw":108},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-23T11:45:00Z","v":100,"vw":108},{"c":107.75,"h":108.1125,"l":107,"n":767,"o":107,"t":"2026-09-23T13:30:00Z","v":61193,"vw":107.46788},{"c":107.785,"h":107.92,"l":107.42,"n":785,"o":107.75,"t":"2026-09-23T13:45:00Z","v":38193,"vw":107.69591},{"c":108.59,"h":108.7299,"l":107.89,"n":1061,"o":107.89,"t":"2026-09-23T14:00:00Z","v":74295,"vw":108.294298},{"c":108.16,"h":108.8,"l":108.03,"n":844,"o":108.57,"t":"2026-09-23T14:15:00Z","v":30528,"vw":108.455929},{"c":108.44,"h":108.685,"l":108.195,"n":1060,"o":108.23,"t":"2026-09-23T14:30:00Z","v":43609,"vw":108.484626},{"c":108.38,"h":108.54,"l":108.21,"n":1151,"o":108.41,"t":"2026-09-23T14:45:00Z","v":42199,"vw":108.389871},{"c":108.925,"h":108.97,"l":108.175,"n":954,"o":108.44,"t":"2026-09-23T15:00:00Z","v":38632,"vw":108.575107},{"c":108.78,"h":109.14,"l":108.72,"n":1455,"o":108.9,"t":"2026-09-23T15:15:00Z","v":66186,"vw":108.908177},{"c":108.8,"h":108.865,"l":108.5825,"n":839,"o":108.807,"t":"2026-09-23T15:30:00Z","v":34068,"vw":108.7516},{"c":108.84,"h":108.9864,"l":108.73,"n":1260,"o":108.8,"t":"2026-09-23T15:45:00Z","v":67506,"vw":108.817917},{"c":108.7,"h":108.9,"l":108.6814,"n":1228,"o":108.8,"t":"2026-09-23T16:00:00Z","v":93243,"vw":108.784888},{"c":108.725,"h":108.7275,"l":108.465,"n":746,"o":108.7,"t":"2026-09-23T16:15:00Z","v":36460,"vw":108.599663},{"c":108.97,"h":108.98,"l":108.73,"n":725,"o":108.73,"t":"2026-09-23T16:30:00Z","v":31056,"vw":108.837042},{"c":109.035,"h":109.1,"l":108.94,"n":836,"o":108.975,"t":"2026-09-23T16:45:00Z","v":37329,"vw":109.03966},{"c":109.03,"h":109.1,"l":108.67,"n":1317,"o":109.04,"t":"2026-09-23T17:00:00Z","v":69903,"vw":108.927524},{"c":108.965,"h":109.06,"l":108.95,"n":518,"o":109.03,"t":"2026-09-23T17:15:00Z","v":19276,"vw":109.001543},{"c":108.9,"h":108.94,"l":108.74,"n":1212,"o":108.94,"t":"2026-09-23T17:30:00Z","v":80130,"vw":108.818301},{"c":109,"h":109,"l":108.89,"n":644,"o":108.93,"t":"2026-09-23T17:45:00Z","v":22347,"vw":108.939553},{"c":108.965,"h":109.0499,"l":108.905,"n":739,"o":109.01,"t":"2026-09-23T18:00:00Z","v":25644,"vw":108.964614},{"c":108.88,"h":109.01,"l":108.86,"n":821,"o":108.9452,"t":"2026-09-23T18:15:00Z","v":34781,"vw":108.944402},{"c":108.79,"h":108.96,"l":108.68,"n":1238,"o":108.86,"t":"2026-09-23T18:30:00Z","v":63396,"vw":108.850589},{"c":108.7175,"h":108.85,"l":108.711,"n":892,"o":108.79,"t":"2026-09-23T18:45:00Z","v":41653,"vw":108.779473},{"c":108.69,"h":108.735,"l":108.56,"n":1460,"o":108.72,"t":"2026-09-23T19:00:00Z","v":78720,"vw":108.640242},{"c":108.715,"h":108.76,"l":108.52,"n":1413,"o":108.685,"t":"2026-09-23T19:15:00Z","v":52269,"vw":108.625749},{"c":108.81,"h":108.81,"l":108.67,"n":1382,"o":108.69,"t":"2026-09-23T19:30:00Z","v":54309,"vw":108.756531},{"c":108.66,"h":108.85,"l":108.52,"n":4068,"o":108.82,"t":"2026-09-23T19:45:00Z","v":185672,"vw":108.614861},{"c":108.64,"h":108.64,"l":108.64,"n":65,"o":108.64,"t":"2026-09-23T20:00:00Z","v":440111,"vw":108.64},{"c":108.64,"h":108.64,"l":108.64,"n":1,"o":108.64,"t":"2026-09-23T20:15:00Z","v":5265,"vw":108.64},{"c":105.5,"h":108.12,"l":105.32,"n":2789,"o":107.7,"t":"2026-09-24T13:30:00Z","v":524282,"vw":106.142678},{"c":106.115,"h":106.44,"l":105.21,"n":2889,"o":105.515,"t":"2026-09-24T13:45:00Z","v":243818,"vw":105.998649},{"c":106.33,"h":106.9,"l":105.8505,"n":2674,"o":106.06,"t":"2026-09-24T14:00:00Z","v":277742,"vw":106.197353},{"c":105.91,"h":106.45,"l":105.8,"n":1923,"o":106.3725,"t":"2026-09-24T14:15:00Z","v":141554,"vw":106.235784},{"c":105.95,"h":106.16,"l":105.69,"n":941,"o":105.91,"t":"2026-09-24T14:30:00Z","v":40027,"vw":105.95805},{"c":105.52,"h":105.88,"l":105.4,"n":1412,"o":105.825,"t":"2026-09-24T14:45:00Z","v":77412,"vw":105.632585},{"c":104.585,"h":105.555,"l":104.49,"n":3374,"o":105.525,"t":"2026-09-24T15:00:00Z","v":191485,"vw":104.894056},{"c":103.8501,"h":104.69,"l":103.8501,"n":2082,"o":104.585,"t":"2026-09-24T15:15:00Z","v":119811,"vw":104.258232},{"c":103.71,"h":104.195,"l":103.6,"n":1880,"o":103.97,"t":"2026-09-24T15:30:00Z","v":110136,"vw":103.934295},{"c":103.36,"h":103.7385,"l":103.27,"n":1975,"o":103.705,"t":"2026-09-24T15:45:00Z","v":103096,"vw":103.460831},{"c":102.87,"h":103.365,"l":102.725,"n":2157,"o":103.36,"t":"2026-09-24T16:00:00Z","v":106781,"vw":102.977819},{"c":103.12,"h":103.66,"l":102.83,"n":2402,"o":102.88,"t":"2026-09-24T16:15:00Z","v":136775,"vw":103.217662},{"c":103.49,"h":103.88,"l":103.1,"n":1851,"o":103.14,"t":"2026-09-24T16:30:00Z","v":116857,"vw":103.561698},{"c":103.43,"h":103.58,"l":103.19,"n":1293,"o":103.42,"t":"2026-09-24T16:45:00Z","v":76700,"vw":103.386714},{"c":103.2799,"h":103.4,"l":102.95,"n":1385,"o":103.4,"t":"2026-09-24T17:00:00Z","v":80730,"vw":103.183429},{"c":103.08,"h":103.35,"l":103.065,"n":1148,"o":103.21,"t":"2026-09-24T17:15:00Z","v":53330,"vw":103.170678},{"c":102.75,"h":103.25,"l":102.68,"n":2117,"o":103.08,"t":"2026-09-24T17:30:00Z","v":156689,"vw":103.050604},{"c":102.9,"h":103.19,"l":102.6802,"n":1508,"o":102.75,"t":"2026-09-24T17:45:00Z","v":110363,"vw":102.957391},{"c":102.64,"h":102.985,"l":102.58,"n":1370,"o":102.92,"t":"2026-09-24T18:00:00Z","v":76166,"vw":102.846501},{"c":102.77,"h":102.835,"l":102.61,"n":1605,"o":102.635,"t":"2026-09-24T18:15:00Z","v":91642,"vw":102.733442},{"c":102.67,"h":102.78,"l":102.42,"n":2209,"o":102.75,"t":"2026-09-24T18:30:00Z","v":145262,"vw":102.598079},{"c":102.61,"h":102.69,"l":102.39,"n":1413,"o":102.67,"t":"2026-09-24T18:45:00Z","v":70748,"vw":102.575604},{"c":102.42,"h":102.63,"l":102.28,"n":1580,"o":102.63,"t":"2026-09-24T19:00:00Z","v":71663,"vw":102.428469},{"c":102.4759,"h":102.5075,"l":102.25,"n":1768,"o":102.42,"t":"2026-09-24T19:15:00Z","v":78197,"vw":102.342577},{"c":102.8225,"h":102.825,"l":102.38,"n":2402,"o":102.5,"t":"2026-09-24T19:30:00Z","v":100890,"vw":102.555675},{"c":102.64,"h":102.88,"l":102.265,"n":6796,"o":102.8,"t":"2026-09-24T19:45:00Z","v":378483,"vw":102.544301},{"c":102.62,"h":102.66,"l":102.61,"n":100,"o":102.61,"t":"2026-09-24T20:00:00Z","v":379141,"vw":102.659697},{"c":102.72,"h":103,"l":102.7101,"n":18,"o":103,"t":"2026-09-24T20:15:00Z","v":1710,"vw":102.771854},{"c":102.72,"h":102.72,"l":102.72,"n":3,"o":102.72,"t":"2026-09-24T20:30:00Z","v":179,"vw":102.72},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-09-24T22:00:00Z","v":100,"vw":103.75},{"c":103.07,"h":103.07,"l":103.07,"n":1,"o":103.07,"t":"2026-09-24T22:45:00Z","v":140,"vw":103.07},{"c":102.86,"h":103.46,"l":102.58,"n":1243,"o":102.89,"t":"2026-09-25T13:30:00Z","v":70044,"vw":103.004103},{"c":102.88,"h":103.15,"l":102.7,"n":802,"o":102.76,"t":"2026-09-25T13:45:00Z","v":43390,"vw":102.912021},{"c":102.53,"h":102.89,"l":102.275,"n":1168,"o":102.88,"t":"2026-09-25T14:00:00Z","v":59341,"vw":102.511382},{"c":102.865,"h":102.89,"l":102.57,"n":742,"o":102.57,"t":"2026-09-25T14:15:00Z","v":28284,"vw":102.736895},{"c":102.72,"h":102.97,"l":102.72,"n":874,"o":102.8,"t":"2026-09-25T14:30:00Z","v":31561,"vw":102.853565},{"c":103.02,"h":103.1,"l":102.52,"n":1268,"o":102.715,"t":"2026-09-25T14:45:00Z","v":52647,"vw":102.787218},{"c":102.99,"h":103.36,"l":102.865,"n":1148,"o":103.03,"t":"2026-09-25T15:00:00Z","v":47965,"vw":103.129936},{"c":103.01,"h":103.305,"l":102.87,"n":1478,"o":102.98,"t":"2026-09-25T15:15:00Z","v":79604,"vw":103.077675},{"c":102.6,"h":103.13,"l":102.55,"n":1435,"o":103.005,"t":"2026-09-25T15:30:00Z","v":89794,"vw":102.87533},{"c":103.01,"h":103.01,"l":102.47,"n":1388,"o":102.625,"t":"2026-09-25T15:45:00Z","v":67269,"vw":102.675779},{"c":103.6403,"h":103.7475,"l":103,"n":1223,"o":103,"t":"2026-09-25T16:00:00Z","v":80598,"vw":103.500445},{"c":103.85,"h":103.94,"l":103.63,"n":1011,"o":103.73,"t":"2026-09-25T16:15:00Z","v":51421,"vw":103.714067},{"c":103.41,"h":103.89,"l":103.39,"n":964,"o":103.81,"t":"2026-09-25T16:30:00Z","v":35536,"vw":103.621593},{"c":103.11,"h":103.41,"l":103.09,"n":938,"o":103.41,"t":"2026-09-25T16:45:00Z","v":33207,"vw":103.24012},{"c":103.17,"h":103.22,"l":103.06,"n":742,"o":103.084,"t":"2026-09-25T17:00:00Z","v":26461,"vw":103.144332},{"c":103.095,"h":103.19,"l":103.01,"n":705,"o":103.17,"t":"2026-09-25T17:15:00Z","v":27740,"vw":103.127484},{"c":102.92,"h":103.2,"l":102.89,"n":1280,"o":103.1,"t":"2026-09-25T17:30:00Z","v":69988,"vw":103.051093},{"c":102.795,"h":102.9504,"l":102.65,"n":1134,"o":102.9504,"t":"2026-09-25T17:45:00Z","v":48197,"vw":102.815952},{"c":102.77,"h":102.78,"l":102.58,"n":1175,"o":102.77,"t":"2026-09-25T18:00:00Z","v":48081,"vw":102.69162},{"c":102.6,"h":102.87,"l":102.53,"n":1162,"o":102.84,"t":"2026-09-25T18:15:00Z","v":43887,"vw":102.712295},{"c":102.52,"h":102.63,"l":102.44,"n":1083,"o":102.63,"t":"2026-09-25T18:30:00Z","v":48804,"vw":102.539296},{"c":102.44,"h":102.565,"l":102.39,"n":1315,"o":102.52,"t":"2026-09-25T18:45:00Z","v":62264,"vw":102.491213},{"c":102.43,"h":102.52,"l":102.29,"n":1169,"o":102.45,"t":"2026-09-25T19:00:00Z","v":53270,"vw":102.415921},{"c":102.41,"h":102.74,"l":102.35,"n":1969,"o":102.44,"t":"2026-09-25T19:15:00Z","v":105724,"vw":102.505755},{"c":102.47,"h":102.53,"l":102.3,"n":2490,"o":102.405,"t":"2026-09-25T19:30:00Z","v":135952,"vw":102.444448},{"c":102.64,"h":102.74,"l":102.475,"n":6023,"o":102.475,"t":"2026-09-25T19:45:00Z","v":350617,"vw":102.606052},{"c":103.03,"h":103.03,"l":102.57,"n":98,"o":102.6,"t":"2026-09-25T20:00:00Z","v":525113,"vw":102.630046},{"c":102.52,"h":102.52,"l":102.52,"n":3,"o":102.52,"t":"2026-09-28T09:00:00Z","v":114,"vw":102.52},{"c":102.47,"h":102.47,"l":102.47,"n":2,"o":102.47,"t":"2026-09-28T11:15:00Z","v":103,"vw":102.47},{"c":102.4,"h":102.4,"l":102.4,"n":2,"o":102.4,"t":"2026-09-28T11:45:00Z","v":300,"vw":102.4},{"c":102.4,"h":102.43,"l":102.4,"n":8,"o":102.43,"t":"2026-09-28T12:00:00Z","v":306,"vw":102.415},{"c":102.09,"h":102.27,"l":101.65,"n":1219,"o":102.18,"t":"2026-09-28T13:30:00Z","v":61905,"vw":102.035437},{"c":102.43,"h":102.57,"l":102.03,"n":1153,"o":102.08,"t":"2026-09-28T13:45:00Z","v":50007,"vw":102.351085},{"c":102.41,"h":102.595,"l":102.11,"n":993,"o":102.425,"t":"2026-09-28T14:00:00Z","v":36331,"vw":102.410884},{"c":102.795,"h":102.795,"l":102.38,"n":863,"o":102.45,"t":"2026-09-28T14:15:00Z","v":26065,"vw":102.5174},{"c":102.48,"h":102.7,"l":102.35,"n":1025,"o":102.7,"t":"2026-09-28T14:30:00Z","v":39198,"vw":102.544308},{"c":101.89,"h":102.505,"l":101.89,"n":1069,"o":102.475,"t":"2026-09-28T14:45:00Z","v":38870,"vw":102.236213},{"c":101.39,"h":101.98,"l":101.383,"n":1288,"o":101.915,"t":"2026-09-28T15:00:00Z","v":36226,"vw":101.674401},{"c":101.45,"h":101.485,"l":101.22,"n":1498,"o":101.42,"t":"2026-09-28T15:15:00Z","v":49100,"vw":101.327612},{"c":101.53,"h":101.6,"l":101.35,"n":1198,"o":101.56,"t":"2026-09-28T15:30:00Z","v":31761,"vw":101.496605},{"c":101.395,"h":101.52,"l":101.2,"n":1500,"o":101.5,"t":"2026-09-28T15:45:00Z","v":67020,"vw":101.386502},{"c":101.56,"h":101.69,"l":101.4,"n":1110,"o":101.43,"t":"2026-09-28T16:00:00Z","v":40913,"vw":101.524772},{"c":102.55,"h":102.765,"l":101.555,"n":1646,"o":101.555,"t":"2026-09-28T16:15:00Z","v":71662,"vw":101.964637},{"c":102.16,"h":102.525,"l":101.925,"n":1016,"o":102.525,"t":"2026-09-28T16:30:00Z","v":45556,"vw":102.209386},{"c":101.73,"h":102.2,"l":101.71,"n":1236,"o":102.14,"t":"2026-09-28T16:45:00Z","v":42379,"vw":101.9264},{"c":102.175,"h":102.475,"l":101.585,"n":1642,"o":101.725,"t":"2026-09-28T17:00:00Z","v":72077,"vw":102.014762},{"c":101.895,"h":102.29,"l":101.86,"n":817,"o":102.25,"t":"2026-09-28T17:15:00Z","v":27549,"vw":102.067485},{"c":101.725,"h":102,"l":101.57,"n":1201,"o":101.91,"t":"2026-09-28T17:30:00Z","v":52163,"vw":101.82533},{"c":102.0696,"h":102.075,"l":101.72,"n":1063,"o":101.74,"t":"2026-09-28T17:45:00Z","v":35238,"vw":101.952407},{"c":102.09,"h":102.09,"l":101.87,"n":1235,"o":102.02,"t":"2026-09-28T18:00:00Z","v":49881,"vw":101.971057},{"c":102.055,"h":102.08,"l":101.98,"n":1038,"o":102.075,"t":"2026-09-28T18:15:00Z","v":37718,"vw":102.031348},{"c":102.09,"h":102.245,"l":102.03,"n":1257,"o":102.055,"t":"2026-09-28T18:30:00Z","v":49357,"vw":102.12511},{"c":102.03,"h":102.1,"l":101.92,"n":1569,"o":102.075,"t":"2026-09-28T18:45:00Z","v":68341,"vw":101.982161},{"c":101.78,"h":102.025,"l":101.78,"n":1348,"o":102.02,"t":"2026-09-28T19:00:00Z","v":56323,"vw":101.863827},{"c":101.69,"h":101.75,"l":101.63,"n":1624,"o":101.75,"t":"2026-09-28T19:15:00Z","v":61667,"vw":101.687328},{"c":101.53,"h":101.78,"l":101.45,"n":2079,"o":101.7184,"t":"2026-09-28T19:30:00Z","v":84883,"vw":101.602979},{"c":100.93,"h":101.53,"l":100.9,"n":5382,"o":101.53,"t":"2026-09-28T19:45:00Z","v":270137,"vw":101.13486},{"c":100.91,"h":100.91,"l":100.91,"n":85,"o":100.91,"t":"2026-09-28T20:00:00Z","v":522754,"vw":100.91},{"c":101.0198,"h":101.0198,"l":101.0198,"n":1,"o":101.0198,"t":"2026-09-28T20:45:00Z","v":150,"vw":101.0198},{"c":101.14,"h":101.14,"l":101.14,"n":1,"o":101.14,"t":"2026-09-29T10:30:00Z","v":100,"vw":101.14},{"c":101.2,"h":101.49,"l":100.17,"n":1044,"o":101,"t":"2026-09-29T13:30:00Z","v":64505,"vw":100.83112},{"c":100.595,"h":101.2,"l":100.57,"n":1064,"o":101.2,"t":"2026-09-29T13:45:00Z","v":63964,"vw":100.849449},{"c":101.055,"h":101.13,"l":100.65,"n":1082,"o":100.66,"t":"2026-09-29T14:00:00Z","v":44873,"vw":100.955919},{"c":100.935,"h":101.12,"l":100.56,"n":1008,"o":101.055,"t":"2026-09-29T14:15:00Z","v":43486,"vw":100.849953},{"c":101.12,"h":101.14,"l":100.76,"n":1276,"o":100.97,"t":"2026-09-29T14:30:00Z","v":56466,"vw":100.97091},{"c":101.02,"h":101.235,"l":101.02,"n":926,"o":101.1,"t":"2026-09-29T14:45:00Z","v":39672,"vw":101.120568},{"c":100.615,"h":101.05,"l":100.57,"n":1498,"o":101.02,"t":"2026-09-29T15:00:00Z","v":64790,"vw":100.865849},{"c":100.565,"h":100.93,"l":100.535,"n":1309,"o":100.615,"t":"2026-09-29T15:15:00Z","v":61892,"vw":100.752281},{"c":100.93,"h":100.98,"l":100.54,"n":1177,"o":100.58,"t":"2026-09-29T15:30:00Z","v":60408,"vw":100.833332},{"c":100.725,"h":101.08,"l":100.69,"n":1332,"o":100.93,"t":"2026-09-29T15:45:00Z","v":75366,"vw":100.852525},{"c":100.85,"h":100.8693,"l":100.67,"n":950,"o":100.725,"t":"2026-09-29T16:00:00Z","v":41533,"vw":100.767165},{"c":101.085,"h":101.12,"l":100.79,"n":1229,"o":100.84,"t":"2026-09-29T16:15:00Z","v":54927,"vw":100.966346},{"c":100.93,"h":101.17,"l":100.9,"n":1131,"o":101.085,"t":"2026-09-29T16:30:00Z","v":67981,"vw":101.037546},{"c":100.71,"h":100.93,"l":100.67,"n":1023,"o":100.9,"t":"2026-09-29T16:45:00Z","v":46514,"vw":100.764027},{"c":100.71,"h":100.74,"l":100.58,"n":970,"o":100.71,"t":"2026-09-29T17:00:00Z","v":41663,"vw":100.690479},{"c":100.8,"h":100.8,"l":100.67,"n":1203,"o":100.68,"t":"2026-09-29T17:15:00Z","v":63417,"vw":100.74392},{"c":100.835,"h":100.85,"l":100.71,"n":1200,"o":100.8,"t":"2026-09-29T17:30:00Z","v":65477,"vw":100.782854},{"c":100.78,"h":100.93,"l":100.74,"n":1204,"o":100.835,"t":"2026-09-29T17:45:00Z","v":64901,"vw":100.812631},{"c":100.6,"h":101,"l":100.56,"n":1648,"o":100.77,"t":"2026-09-29T18:00:00Z","v":85473,"vw":100.777509},{"c":100.685,"h":100.84,"l":100.58,"n":1118,"o":100.6,"t":"2026-09-29T18:15:00Z","v":50230,"vw":100.72607},{"c":100.6,"h":100.895,"l":100.565,"n":1299,"o":100.685,"t":"2026-09-29T18:30:00Z","v":66487,"vw":100.700478},{"c":100.88,"h":100.88,"l":100.61,"n":1255,"o":100.63,"t":"2026-09-29T18:45:00Z","v":51885,"vw":100.713583},{"c":101.015,"h":101.06,"l":100.74,"n":1281,"o":100.89,"t":"2026-09-29T19:00:00Z","v":61192,"vw":100.911522},{"c":101.05,"h":101.22,"l":101,"n":1572,"o":101.01,"t":"2026-09-29T19:15:00Z","v":71491,"vw":101.111183},{"c":101.15,"h":101.2,"l":101,"n":1825,"o":101.0397,"t":"2026-09-29T19:30:00Z","v":96493,"vw":101.106349},{"c":100.93,"h":101.21,"l":100.9,"n":4800,"o":101.145,"t":"2026-09-29T19:45:00Z","v":265178,"vw":101.064096},{"c":100.93,"h":100.93,"l":100.93,"n":64,"o":100.93,"t":"2026-09-29T20:00:00Z","v":435491,"vw":100.93},{"c":101.0549,"h":101.055,"l":100.96,"n":14,"o":100.96,"t":"2026-09-30T11:00:00Z","v":1200,"vw":100.998538},{"c":101.01,"h":101.01,"l":101.01,"n":4,"o":101.01,"t":"2026-09-30T11:15:00Z","v":221,"vw":101.01},{"c":101.37,"h":101.37,"l":101.37,"n":6,"o":101.37,"t":"2026-09-30T12:15:00Z","v":317,"vw":101.37},{"c":101.9,"h":101.9,"l":101.9,"n":2,"o":101.9,"t":"2026-09-30T12:45:00Z","v":127,"vw":101.9},{"c":102,"h":102,"l":102,"n":3,"o":102,"t":"2026-09-30T13:00:00Z","v":324,"vw":102},{"c":100.9583,"h":102.455,"l":100.93,"n":913,"o":102.27,"t":"2026-09-30T13:30:00Z","v":79456,"vw":101.584745},{"c":101.18,"h":101.37,"l":101.035,"n":737,"o":101.035,"t":"2026-09-30T13:45:00Z","v":29571,"vw":101.259482},{"c":101.525,"h":101.675,"l":101.08,"n":1298,"o":101.185,"t":"2026-09-30T14:00:00Z","v":54350,"vw":101.383059},{"c":101,"h":101.53,"l":100.938,"n":1013,"o":101.48,"t":"2026-09-30T14:15:00Z","v":33398,"vw":101.26452},{"c":101.02,"h":101.12,"l":100.9,"n":868,"o":100.97,"t":"2026-09-30T14:30:00Z","v":28716,"vw":101.024381},{"c":101.19,"h":101.41,"l":100.97,"n":1387,"o":101.05,"t":"2026-09-30T14:45:00Z","v":74820,"vw":101.06435},{"c":101.32,"h":101.392,"l":101.185,"n":1072,"o":101.19,"t":"2026-09-30T15:00:00Z","v":41830,"vw":101.295827},{"c":101.78,"h":101.86,"l":101.21,"n":1606,"o":101.35,"t":"2026-09-30T15:15:00Z","v":96764,"vw":101.367657},{"c":101.35,"h":101.8,"l":101.35,"n":1623,"o":101.78,"t":"2026-09-30T15:30:00Z","v":92693,"vw":101.668941},{"c":101.48,"h":101.56,"l":101.37,"n":890,"o":101.38,"t":"2026-09-30T15:45:00Z","v":30088,"vw":101.473066},{"c":101.72,"h":101.79,"l":101.425,"n":1007,"o":101.46,"t":"2026-09-30T16:00:00Z","v":38775,"vw":101.671511},{"c":101.88,"h":101.88,"l":101.605,"n":856,"o":101.685,"t":"2026-09-30T16:15:00Z","v":36633,"vw":101.725538},{"c":101.85,"h":101.87,"l":101.73,"n":694,"o":101.83,"t":"2026-09-30T16:30:00Z","v":27593,"vw":101.807304},{"c":101.7,"h":101.8386,"l":101.59,"n":880,"o":101.8386,"t":"2026-09-30T16:45:00Z","v":34012,"vw":101.724129},{"c":101.59,"h":101.705,"l":101.59,"n":599,"o":101.67,"t":"2026-09-30T17:00:00Z","v":24453,"vw":101.659061},{"c":101.54,"h":101.585,"l":101.4,"n":961,"o":101.58,"t":"2026-09-30T17:15:00Z","v":39866,"vw":101.478381},{"c":101.715,"h":101.76,"l":101.5,"n":954,"o":101.52,"t":"2026-09-30T17:30:00Z","v":37865,"vw":101.627055},{"c":101.705,"h":101.74,"l":101.565,"n":1124,"o":101.7,"t":"2026-09-30T17:45:00Z","v":40289,"vw":101.645647},{"c":101.365,"h":101.745,"l":101.36,"n":1087,"o":101.72,"t":"2026-09-30T18:00:00Z","v":39946,"vw":101.543819},{"c":101.285,"h":101.43,"l":101.11,"n":1210,"o":101.36,"t":"2026-09-30T18:15:00Z","v":56572,"vw":101.289687},{"c":101.74,"h":101.825,"l":101.22,"n":1734,"o":101.285,"t":"2026-09-30T18:30:00Z","v":95322,"vw":101.496434},{"c":101.545,"h":101.785,"l":101.513,"n":1430,"o":101.69,"t":"2026-09-30T18:45:00Z","v":73898,"vw":101.641879},{"c":101.46,"h":101.56,"l":101.35,"n":1785,"o":101.545,"t":"2026-09-30T19:00:00Z","v":87063,"vw":101.438302},{"c":101.635,"h":101.69,"l":101.446,"n":1726,"o":101.46,"t":"2026-09-30T19:15:00Z","v":80536,"vw":101.545386},{"c":101.515,"h":101.66,"l":101.46,"n":2353,"o":101.63,"t":"2026-09-30T19:30:00Z","v":132946,"vw":101.562068},{"c":101.25,"h":101.5379,"l":101.22,"n":6670,"o":101.5379,"t":"2026-09-30T19:45:00Z","v":529708,"vw":101.311721},{"c":101.27,"h":101.27,"l":101.27,"n":77,"o":101.27,"t":"2026-09-30T20:00:00Z","v":597619,"vw":101.27},{"c":101.5,"h":101.56,"l":101.5,"n":5,"o":101.56,"t":"2026-09-30T20:15:00Z","v":495,"vw":101.520325},{"c":101.56,"h":101.56,"l":101.56,"n":5,"o":101.56,"t":"2026-09-30T23:30:00Z","v":237,"vw":101.56},{"c":101.06,"h":101.06,"l":101.06,"n":5,"o":101.06,"t":"2026-10-01T08:00:00Z","v":368,"vw":101.06},{"c":101.71,"h":101.71,"l":101.71,"n":1,"o":101.71,"t":"2026-10-01T09:00:00Z","v":270,"vw":101.71},{"c":101.27,"h":101.27,"l":101.27,"n":1,"o":101.27,"t":"2026-10-01T11:30:00Z","v":500,"vw":101.27},{"c":103,"h":103,"l":102.88,"n":2,"o":102.88,"t":"2026-10-01T13:00:00Z","v":325,"vw":102.916923},{"c":100.46,"h":101.74,"l":100.35,"n":1255,"o":101.26,"t":"2026-10-01T13:30:00Z","v":77730,"vw":101.043449},{"c":99.795,"h":100.88,"l":99.795,"n":2032,"o":100.5,"t":"2026-10-01T13:45:00Z","v":115585,"vw":100.436528},{"c":99.67,"h":99.7876,"l":99.03,"n":1955,"o":99.76,"t":"2026-10-01T14:00:00Z","v":108012,"vw":99.52142},{"c":99.15,"h":99.9522,"l":99.15,"n":1101,"o":99.74,"t":"2026-10-01T14:15:00Z","v":55225,"vw":99.67216},{"c":99.34,"h":99.59,"l":99.1,"n":1299,"o":99.26,"t":"2026-10-01T14:30:00Z","v":72832,"vw":99.347855},{"c":98.88,"h":99.38,"l":98.6,"n":1577,"o":99.33,"t":"2026-10-01T14:45:00Z","v":71978,"vw":98.908206},{"c":99.25,"h":99.3275,"l":98.58,"n":1270,"o":98.87,"t":"2026-10-01T15:00:00Z","v":80964,"vw":98.83872},{"c":99.73,"h":99.87,"l":99.18,"n":2541,"o":99.1913,"t":"2026-10-01T15:15:00Z","v":219201,"vw":99.634008},{"c":100.05,"h":100.15,"l":99.64,"n":1608,"o":99.73,"t":"2026-10-01T15:30:00Z","v":119940,"vw":99.87643},{"c":100.335,"h":100.4,"l":99.73,"n":1312,"o":100.0173,"t":"2026-10-01T15:45:00Z","v":58775,"vw":100.017758},{"c":100.25,"h":100.64,"l":100.22,"n":1259,"o":100.43,"t":"2026-10-01T16:00:00Z","v":94537,"vw":100.418936},{"c":100.33,"h":100.5,"l":100.23,"n":1054,"o":100.27,"t":"2026-10-01T16:15:00Z","v":49145,"vw":100.340467},{"c":100.51,"h":100.6696,"l":100.31,"n":1581,"o":100.335,"t":"2026-10-01T16:30:00Z","v":109144,"vw":100.51062},{"c":100.38,"h":100.545,"l":100.12,"n":1083,"o":100.545,"t":"2026-10-01T16:45:00Z","v":78499,"vw":100.382121},{"c":100.34,"h":100.55,"l":100.31,"n":991,"o":100.4,"t":"2026-10-01T17:00:00Z","v":74846,"vw":100.4575},{"c":100.55,"h":100.77,"l":100.3,"n":975,"o":100.3,"t":"2026-10-01T17:15:00Z","v":41609,"vw":100.552827},{"c":101.074,"h":101.13,"l":100.525,"n":1276,"o":100.525,"t":"2026-10-01T17:30:00Z","v":57694,"vw":100.790316},{"c":100.39,"h":101.09,"l":100.37,"n":1117,"o":101.04,"t":"2026-10-01T17:45:00Z","v":68196,"vw":100.654402},{"c":100.61,"h":100.61,"l":100.14,"n":1391,"o":100.39,"t":"2026-10-01T18:00:00Z","v":96541,"vw":100.370422},{"c":100.53,"h":100.71,"l":100.45,"n":986,"o":100.5979,"t":"2026-10-01T18:15:00Z","v":39121,"vw":100.605407},{"c":100.5399,"h":100.815,"l":100.5,"n":1156,"o":100.56,"t":"2026-10-01T18:30:00Z","v":65240,"vw":100.620058},{"c":100.565,"h":100.63,"l":100.48,"n":1016,"o":100.52,"t":"2026-10-01T18:45:00Z","v":40194,"vw":100.571517},{"c":100.55,"h":100.569,"l":100.42,"n":1263,"o":100.565,"t":"2026-10-01T19:00:00Z","v":84646,"vw":100.488421},{"c":100.71,"h":100.71,"l":100.55,"n":1373,"o":100.57,"t":"2026-10-01T19:15:00Z","v":60420,"vw":100.617677},{"c":100.985,"h":101.04,"l":100.555,"n":1992,"o":100.69,"t":"2026-10-01T19:30:00Z","v":134373,"vw":100.886995},{"c":100.91,"h":101.25,"l":100.855,"n":5149,"o":100.955,"t":"2026-10-01T19:45:00Z","v":347534,"vw":100.957371},{"c":100.88,"h":100.92,"l":100.88,"n":79,"o":100.92,"t":"2026-10-01T20:00:00Z","v":510600,"vw":100.880055},{"c":100.4,"h":100.4,"l":100.4,"n":7,"o":100.4,"t":"2026-10-01T21:45:00Z","v":568,"vw":100.4},{"c":101.9,"h":101.9,"l":101.9,"n":2,"o":101.9,"t":"2026-10-02T11:00:00Z","v":136,"vw":101.9},{"c":101.715,"h":102.05,"l":101.2,"n":735,"o":101.99,"t":"2026-10-02T13:30:00Z","v":74525,"vw":101.803944},{"c":101.38,"h":102.25,"l":101.3,"n":1043,"o":101.91,"t":"2026-10-02T13:45:00Z","v":63458,"vw":101.641808},{"c":101.7356,"h":101.855,"l":101.3,"n":867,"o":101.38,"t":"2026-10-02T14:00:00Z","v":50491,"vw":101.617625},{"c":101.5625,"h":102,"l":101.49,"n":1092,"o":101.78,"t":"2026-10-02T14:15:00Z","v":130067,"vw":101.6299},{"c":101.9,"h":101.92,"l":101.37,"n":998,"o":101.555,"t":"2026-10-02T14:30:00Z","v":52008,"vw":101.697748},{"c":102.11,"h":102.17,"l":101.825,"n":822,"o":101.825,"t":"2026-10-02T14:45:00Z","v":37119,"vw":101.975689},{"c":101.87,"h":102.145,"l":101.69,"n":1162,"o":102.145,"t":"2026-10-02T15:00:00Z","v":67037,"vw":101.845814},{"c":102.125,"h":102.15,"l":101.59,"n":975,"o":101.92,"t":"2026-10-02T15:15:00Z","v":50016,"vw":101.861813},{"c":102.21,"h":102.2799,"l":102,"n":774,"o":102.11,"t":"2026-10-02T15:30:00Z","v":38741,"vw":102.17412},{"c":102.315,"h":102.36,"l":102.1,"n":908,"o":102.16,"t":"2026-10-02T15:45:00Z","v":45767,"vw":102.235145},{"c":102.225,"h":102.35,"l":102.12,"n":871,"o":102.315,"t":"2026-10-02T16:00:00Z","v":41469,"vw":102.239074},{"c":102.07,"h":102.28,"l":102,"n":851,"o":102.2325,"t":"2026-10-02T16:15:00Z","v":42593,"vw":102.189329},{"c":102.09,"h":102.215,"l":101.94,"n":733,"o":102.07,"t":"2026-10-02T16:30:00Z","v":29717,"vw":102.080805},{"c":102.07,"h":102.19,"l":102.03,"n":621,"o":102.07,"t":"2026-10-02T16:45:00Z","v":22396,"vw":102.131549},{"c":101.995,"h":102.1738,"l":101.95,"n":850,"o":102.075,"t":"2026-10-02T17:00:00Z","v":38318,"vw":102.036732},{"c":101.645,"h":102.045,"l":101.64,"n":806,"o":101.96,"t":"2026-10-02T17:15:00Z","v":52794,"vw":101.83009},{"c":101.78,"h":101.99,"l":101.69,"n":1122,"o":101.69,"t":"2026-10-02T17:30:00Z","v":67630,"vw":101.852692},{"c":101.92,"h":101.92,"l":101.72,"n":1039,"o":101.75,"t":"2026-10-02T17:45:00Z","v":54554,"vw":101.815454},{"c":101.94,"h":102.03,"l":101.855,"n":839,"o":101.91,"t":"2026-10-02T18:00:00Z","v":38150,"vw":101.947411},{"c":101.57,"h":101.98,"l":101.53,"n":850,"o":101.92,"t":"2026-10-02T18:15:00Z","v":39114,"vw":101.808403},{"c":101.855,"h":101.855,"l":101.5,"n":875,"o":101.57,"t":"2026-10-02T18:30:00Z","v":39902,"vw":101.679322},{"c":101.85,"h":101.87,"l":101.7608,"n":742,"o":101.825,"t":"2026-10-02T18:45:00Z","v":36909,"vw":101.816774},{"c":101.895,"h":101.91,"l":101.815,"n":772,"o":101.85,"t":"2026-10-02T19:00:00Z","v":46447,"vw":101.852042},{"c":101.89,"h":102.13,"l":101.795,"n":1349,"o":101.88,"t":"2026-10-02T19:15:00Z","v":63804,"vw":101.958958},{"c":101.79,"h":101.9899,"l":101.765,"n":1775,"o":101.91,"t":"2026-10-02T19:30:00Z","v":96963,"vw":101.890899},{"c":101.81,"h":101.99,"l":101.605,"n":6431,"o":101.795,"t":"2026-10-02T19:45:00Z","v":407294,"vw":101.833723},{"c":101.79,"h":101.79,"l":101.79,"n":78,"o":101.79,"t":"2026-10-02T20:00:00Z","v":517971,"vw":101.79},{"c":102.5802,"h":102.5802,"l":102.5802,"n":1,"o":102.5802,"t":"2026-10-02T22:30:00Z","v":100,"vw":102.5802},{"c":101.79,"h":101.79,"l":101.79,"n":7,"o":101.79,"t":"2026-10-05T08:00:00Z","v":160,"vw":101.79},{"c":102,"h":102,"l":102,"n":9,"o":102,"t":"2026-10-05T12:45:00Z","v":121,"vw":102},{"c":102,"h":102.06,"l":102,"n":4,"o":102.03,"t":"2026-10-05T13:00:00Z","v":656,"vw":102.024832},{"c":101.25,"h":102.49,"l":101.25,"n":29,"o":102.49,"t":"2026-10-05T13:15:00Z","v":2143,"vw":101.73536},{"c":101.18,"h":101.97,"l":100.58,"n":1318,"o":100.95,"t":"2026-10-05T13:30:00Z","v":110426,"vw":101.312256},{"c":101.39,"h":101.68,"l":101,"n":1217,"o":101.06,"t":"2026-10-05T13:45:00Z","v":49980,"vw":101.351742},{"c":102.11,"h":102.18,"l":101.3,"n":1117,"o":101.415,"t":"2026-10-05T14:00:00Z","v":43349,"vw":101.677494},{"c":102.61,"h":102.725,"l":102.12,"n":833,"o":102.12,"t":"2026-10-05T14:15:00Z","v":33194,"vw":102.501086},{"c":102.33,"h":102.6639,"l":102.11,"n":980,"o":102.6639,"t":"2026-10-05T14:30:00Z","v":35869,"vw":102.368887},{"c":102.26,"h":102.405,"l":102.115,"n":795,"o":102.405,"t":"2026-10-05T14:45:00Z","v":29458,"vw":102.277692},{"c":102.25,"h":102.345,"l":102.02,"n":1303,"o":102.27,"t":"2026-10-05T15:00:00Z","v":57328,"vw":102.177511},{"c":102.66,"h":102.67,"l":102.28,"n":1350,"o":102.28,"t":"2026-10-05T15:15:00Z","v":62861,"vw":102.50381},{"c":102.94,"h":102.98,"l":102.53,"n":1126,"o":102.63,"t":"2026-10-05T15:30:00Z","v":45307,"vw":102.772212},{"c":103.065,"h":103.14,"l":102.85,"n":1011,"o":102.94,"t":"2026-10-05T15:45:00Z","v":66474,"vw":103.067068},{"c":102.92,"h":103.03,"l":102.78,"n":910,"o":103.03,"t":"2026-10-05T16:00:00Z","v":43064,"vw":102.903527},{"c":103.2,"h":103.215,"l":102.85,"n":875,"o":102.89,"t":"2026-10-05T16:15:00Z","v":36522,"vw":103.061714},{"c":103.29,"h":103.29,"l":103.14,"n":602,"o":103.22,"t":"2026-10-05T16:30:00Z","v":23031,"vw":103.207247},{"c":103.285,"h":103.395,"l":103.22,"n":784,"o":103.29,"t":"2026-10-05T16:45:00Z","v":25714,"vw":103.299658},{"c":103.19,"h":103.32,"l":103.19,"n":890,"o":103.25,"t":"2026-10-05T17:00:00Z","v":50932,"vw":103.268487},{"c":103.17,"h":103.3,"l":103.12,"n":1055,"o":103.21,"t":"2026-10-05T17:15:00Z","v":37165,"vw":103.204082},{"c":103.205,"h":103.225,"l":103.12,"n":891,"o":103.16,"t":"2026-10-05T17:30:00Z","v":35433,"vw":103.169782},{"c":103.23,"h":103.31,"l":103.19,"n":991,"o":103.23,"t":"2026-10-05T17:45:00Z","v":37101,"vw":103.253317},{"c":103.35,"h":103.35,"l":103.13,"n":973,"o":103.25,"t":"2026-10-05T18:00:00Z","v":40291,"vw":103.215809},{"c":103.2852,"h":103.34,"l":103.2,"n":878,"o":103.2401,"t":"2026-10-05T18:15:00Z","v":28831,"vw":103.273135},{"c":103.23,"h":103.3,"l":103.06,"n":948,"o":103.29,"t":"2026-10-05T18:30:00Z","v":37288,"vw":103.186449},{"c":103.26,"h":103.28,"l":103.09,"n":972,"o":103.225,"t":"2026-10-05T18:45:00Z","v":39175,"vw":103.214347},{"c":103.43,"h":103.435,"l":103.23,"n":1048,"o":103.265,"t":"2026-10-05T19:00:00Z","v":42049,"vw":103.277841},{"c":103.19,"h":103.41,"l":103.135,"n":1301,"o":103.4,"t":"2026-10-05T19:15:00Z","v":56024,"vw":103.317271},{"c":103.025,"h":103.2,"l":102.95,"n":1607,"o":103.2,"t":"2026-10-05T19:30:00Z","v":76596,"vw":103.045115},{"c":102.45,"h":103.06,"l":102.38,"n":4786,"o":103.02,"t":"2026-10-05T19:45:00Z","v":260483,"vw":102.603035},{"c":102.42,"h":102.42,"l":102.42,"n":79,"o":102.42,"t":"2026-10-05T20:00:00Z","v":373956,"vw":102.42},{"c":102.01,"h":102.01,"l":102.01,"n":8,"o":102.01,"t":"2026-10-06T08:00:00Z","v":235,"vw":102.01},{"c":102.56,"h":102.56,"l":102.56,"n":5,"o":102.56,"t":"2026-10-06T13:00:00Z","v":240,"vw":102.56},{"c":102.76,"h":103.09,"l":102.5,"n":692,"o":102.76,"t":"2026-10-06T13:30:00Z","v":49480,"vw":102.78964},{"c":103.28,"h":103.4589,"l":102.76,"n":1115,"o":102.8,"t":"2026-10-06T13:45:00Z","v":75845,"vw":103.186519},{"c":103.18,"h":103.555,"l":103.125,"n":1193,"o":103.33,"t":"2026-10-06T14:00:00Z","v":55558,"vw":103.347242},{"c":102.995,"h":103.345,"l":102.86,"n":1176,"o":103.19,"t":"2026-10-06T14:15:00Z","v":82689,"vw":103.034209},{"c":103.34,"h":103.465,"l":103,"n":944,"o":103.07,"t":"2026-10-06T14:30:00Z","v":43708,"vw":103.227608},{"c":103.6,"h":103.72,"l":103.34,"n":1140,"o":103.34,"t":"2026-10-06T14:45:00Z","v":66520,"vw":103.592084},{"c":104.195,"h":104.195,"l":103.67,"n":998,"o":103.67,"t":"2026-10-06T15:00:00Z","v":38507,"vw":103.932534},{"c":104.4265,"h":104.57,"l":104.26,"n":1191,"o":104.3,"t":"2026-10-06T15:15:00Z","v":43557,"vw":104.371058},{"c":104.65,"h":104.71,"l":104.38,"n":1604,"o":104.41,"t":"2026-10-06T15:30:00Z","v":74412,"vw":104.498185},{"c":104.84,"h":104.85,"l":104.57,"n":1015,"o":104.65,"t":"2026-10-06T15:45:00Z","v":31038,"vw":104.680024},{"c":104.89,"h":104.9,"l":104.51,"n":1102,"o":104.84,"t":"2026-10-06T16:00:00Z","v":34042,"vw":104.759213},{"c":104.96,"h":105.04,"l":104.79,"n":1322,"o":104.885,"t":"2026-10-06T16:15:00Z","v":61382,"vw":104.961916},{"c":104.7,"h":105.07,"l":104.52,"n":1353,"o":104.955,"t":"2026-10-06T16:30:00Z","v":75110,"vw":104.781289},{"c":104.685,"h":104.8283,"l":104.57,"n":1182,"o":104.72,"t":"2026-10-06T16:45:00Z","v":58928,"vw":104.703328},{"c":104.7,"h":104.765,"l":104.655,"n":1264,"o":104.685,"t":"2026-10-06T17:00:00Z","v":47104,"vw":104.721108},{"c":104.595,"h":104.73,"l":104.47,"n":1485,"o":104.72,"t":"2026-10-06T17:15:00Z","v":66434,"vw":104.618584},{"c":104.68,"h":104.72,"l":104.52,"n":1151,"o":104.57,"t":"2026-10-06T17:30:00Z","v":41061,"vw":104.625865},{"c":104.62,"h":104.67,"l":104.47,"n":1415,"o":104.655,"t":"2026-10-06T17:45:00Z","v":54079,"vw":104.568207},{"c":104.27,"h":104.67,"l":104.205,"n":1520,"o":104.65,"t":"2026-10-06T18:00:00Z","v":99374,"vw":104.488745},{"c":103.72,"h":104.305,"l":103.69,"n":2111,"o":104.245,"t":"2026-10-06T18:15:00Z","v":153168,"vw":104.101409},{"c":103.985,"h":104.03,"l":103.72,"n":1937,"o":103.72,"t":"2026-10-06T18:30:00Z","v":125237,"vw":103.929212},{"c":103.83,"h":103.975,"l":103.515,"n":2111,"o":103.975,"t":"2026-10-06T18:45:00Z","v":157303,"vw":103.731135},{"c":103.955,"h":104.04,"l":103.83,"n":2257,"o":103.83,"t":"2026-10-06T19:00:00Z","v":163092,"vw":103.946784},{"c":104.12,"h":104.295,"l":103.95,"n":2736,"o":103.95,"t":"2026-10-06T19:15:00Z","v":242725,"vw":104.18246},{"c":104.04,"h":104.18,"l":103.9,"n":2598,"o":104.14,"t":"2026-10-06T19:30:00Z","v":149036,"vw":104.065267},{"c":104.57,"h":104.61,"l":104,"n":6047,"o":104.04,"t":"2026-10-06T19:45:00Z","v":369044,"vw":104.362536},{"c":104.57,"h":104.57,"l":104.52,"n":96,"o":104.52,"t":"2026-10-06T20:00:00Z","v":518204,"vw":104.56999},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-06T21:00:00Z","v":100,"vw":104.5},{"c":104.3401,"h":104.3415,"l":104.3401,"n":6,"o":104.3415,"t":"2026-10-07T08:00:00Z","v":463,"vw":104.340418},{"c":104,"h":104,"l":104,"n":13,"o":104,"t":"2026-10-07T11:15:00Z","v":288,"vw":104},{"c":103.365,"h":103.8,"l":103.2,"n":1620,"o":103.39,"t":"2026-10-07T13:30:00Z","v":138141,"vw":103.340431},{"c":102.65,"h":103.5198,"l":102.5,"n":2157,"o":103.365,"t":"2026-10-07T13:45:00Z","v":131256,"vw":103.06555},{"c":102.535,"h":102.81,"l":102.315,"n":1296,"o":102.65,"t":"2026-10-07T14:00:00Z","v":107548,"vw":102.555905},{"c":102.145,"h":102.64,"l":101.765,"n":1888,"o":102.61,"t":"2026-10-07T14:15:00Z","v":102842,"vw":102.24341},{"c":101.78,"h":102.16,"l":101.75,"n":1416,"o":102.145,"t":"2026-10-07T14:30:00Z","v":73850,"vw":101.994146},{"c":101.8,"h":101.88,"l":101.67,"n":1441,"o":101.75,"t":"2026-10-07T14:45:00Z","v":57357,"vw":101.762257},{"c":102.06,"h":102.16,"l":101.62,"n":1272,"o":101.83,"t":"2026-10-07T15:00:00Z","v":48589,"vw":101.824078},{"c":101.96,"h":102.14,"l":101.915,"n":1086,"o":102.06,"t":"2026-10-07T15:15:00Z","v":47028,"vw":101.981242},{"c":101.98,"h":102.085,"l":101.79,"n":1192,"o":102,"t":"2026-10-07T15:30:00Z","v":48673,"vw":101.962219},{"c":102.33,"h":102.4,"l":101.96,"n":1264,"o":101.99,"t":"2026-10-07T15:45:00Z","v":57592,"vw":102.18029},{"c":102.05,"h":102.4,"l":101.9,"n":1276,"o":102.365,"t":"2026-10-07T16:00:00Z","v":67168,"vw":102.157064},{"c":102.16,"h":102.19,"l":102.06,"n":878,"o":102.08,"t":"2026-10-07T16:15:00Z","v":32543,"vw":102.137015},{"c":102.13,"h":102.3,"l":102.05,"n":1003,"o":102.16,"t":"2026-10-07T16:30:00Z","v":59822,"vw":102.163894},{"c":102.1,"h":102.39,"l":102.06,"n":1656,"o":102.13,"t":"2026-10-07T16:45:00Z","v":167674,"vw":102.254223},{"c":102.295,"h":102.31,"l":101.975,"n":1199,"o":102.095,"t":"2026-10-07T17:00:00Z","v":86147,"vw":102.162872},{"c":102.6,"h":102.65,"l":102.17,"n":1078,"o":102.27,"t":"2026-10-07T17:15:00Z","v":75270,"vw":102.317994},{"c":102.7,"h":102.7,"l":102.54,"n":912,"o":102.595,"t":"2026-10-07T17:30:00Z","v":32659,"vw":102.585218},{"c":102.51,"h":102.72,"l":102.34,"n":1161,"o":102.695,"t":"2026-10-07T17:45:00Z","v":52899,"vw":102.564349},{"c":102.47,"h":102.595,"l":102.38,"n":1045,"o":102.54,"t":"2026-10-07T18:00:00Z","v":59521,"vw":102.533864},{"c":102.445,"h":102.5199,"l":102.385,"n":1070,"o":102.45,"t":"2026-10-07T18:15:00Z","v":41672,"vw":102.459826},{"c":102.155,"h":102.42,"l":102.08,"n":1065,"o":102.42,"t":"2026-10-07T18:30:00Z","v":36255,"vw":102.228838},{"c":102.28,"h":102.36,"l":102.12,"n":1190,"o":102.18,"t":"2026-10-07T18:45:00Z","v":43658,"vw":102.219351},{"c":102.34,"h":102.3999,"l":102.265,"n":1093,"o":102.31,"t":"2026-10-07T19:00:00Z","v":42956,"vw":102.332726},{"c":102.455,"h":102.57,"l":102.27,"n":1699,"o":102.3301,"t":"2026-10-07T19:15:00Z","v":60819,"vw":102.469934},{"c":102.27,"h":102.475,"l":102.155,"n":2036,"o":102.455,"t":"2026-10-07T19:30:00Z","v":79797,"vw":102.341368},{"c":101.84,"h":102.32,"l":101.82,"n":4822,"o":102.27,"t":"2026-10-07T19:45:00Z","v":269278,"vw":102.048615},{"c":101.82,"h":101.85,"l":101.82,"n":86,"o":101.85,"t":"2026-10-07T20:00:00Z","v":443464,"vw":101.820007},{"c":101.99,"h":101.99,"l":101.82,"n":13,"o":101.82,"t":"2026-10-08T13:15:00Z","v":846,"vw":101.894453},{"c":101.39,"h":102.335,"l":100.7,"n":925,"o":101.86,"t":"2026-10-08T13:30:00Z","v":70767,"vw":101.476096},{"c":101.51,"h":101.66,"l":101.19,"n":906,"o":101.45,"t":"2026-10-08T13:45:00Z","v":51281,"vw":101.405246},{"c":101.56,"h":101.9,"l":101.56,"n":1064,"o":101.63,"t":"2026-10-08T14:00:00Z","v":45568,"vw":101.73492},{"c":101.135,"h":101.5399,"l":101.07,"n":1422,"o":101.49,"t":"2026-10-08T14:15:00Z","v":97651,"vw":101.176315},{"c":101.055,"h":101.16,"l":100.83,"n":1841,"o":101.04,"t":"2026-10-08T14:30:00Z","v":116203,"vw":101.018407},{"c":101.0905,"h":101.13,"l":100.955,"n":1019,"o":101.05,"t":"2026-10-08T14:45:00Z","v":32466,"vw":101.058016},{"c":100.87,"h":101.08,"l":100.87,"n":1159,"o":101.06,"t":"2026-10-08T15:00:00Z","v":51745,"vw":100.992669},{"c":100.96,"h":100.96,"l":100.74,"n":1233,"o":100.84,"t":"2026-10-08T15:15:00Z","v":44345,"vw":100.846561},{"c":101.2025,"h":101.22,"l":100.95,"n":1035,"o":100.98,"t":"2026-10-08T15:30:00Z","v":28478,"vw":101.085217},{"c":101.52,"h":101.56,"l":101.205,"n":997,"o":101.205,"t":"2026-10-08T15:45:00Z","v":49952,"vw":101.374414},{"c":101.49,"h":101.67,"l":101.49,"n":980,"o":101.52,"t":"2026-10-08T16:00:00Z","v":37574,"vw":101.576737},{"c":101.4,"h":102.12,"l":101.385,"n":1430,"o":101.505,"t":"2026-10-08T16:15:00Z","v":58018,"vw":101.712425},{"c":101.55,"h":101.63,"l":101.35,"n":794,"o":101.5,"t":"2026-10-08T16:30:00Z","v":29453,"vw":101.522349},{"c":101.57,"h":101.76,"l":101.34,"n":1057,"o":101.48,"t":"2026-10-08T16:45:00Z","v":41922,"vw":101.556021},{"c":101.47,"h":101.585,"l":101.28,"n":1136,"o":101.575,"t":"2026-10-08T17:00:00Z","v":35937,"vw":101.444321},{"c":101.61,"h":101.66,"l":101.3401,"n":1093,"o":101.44,"t":"2026-10-08T17:15:00Z","v":63113,"vw":101.588243},{"c":102.145,"h":102.145,"l":101.61,"n":1197,"o":101.61,"t":"2026-10-08T17:30:00Z","v":50531,"vw":101.730861},{"c":101.94,"h":102.26,"l":101.85,"n":969,"o":102.145,"t":"2026-10-08T17:45:00Z","v":39759,"vw":102.071942},{"c":101.975,"h":102.08,"l":101.88,"n":931,"o":101.94,"t":"2026-10-08T18:00:00Z","v":33052,"vw":101.976817},{"c":101.94,"h":102.03,"l":101.795,"n":908,"o":101.985,"t":"2026-10-08T18:15:00Z","v":25939,"vw":101.924274},{"c":101.97,"h":102.0875,"l":101.73,"n":1015,"o":101.905,"t":"2026-10-08T18:30:00Z","v":35834,"vw":101.911622},{"c":101.935,"h":102.025,"l":101.86,"n":822,"o":101.985,"t":"2026-10-08T18:45:00Z","v":41885,"vw":101.966559},{"c":102.06,"h":102.17,"l":101.86,"n":1183,"o":101.935,"t":"2026-10-08T19:00:00Z","v":44449,"vw":102.033098},{"c":102.05,"h":102.22,"l":101.995,"n":1471,"o":102.06,"t":"2026-10-08T19:15:00Z","v":62711,"vw":102.096579},{"c":102.075,"h":102.24,"l":102.015,"n":1630,"o":102.065,"t":"2026-10-08T19:30:00Z","v":82462,"vw":102.094796},{"c":101.95,"h":102.25,"l":101.86,"n":4781,"o":102.075,"t":"2026-10-08T19:45:00Z","v":247381,"vw":102.021519},{"c":101.99,"h":101.99,"l":101.93,"n":88,"o":101.93,"t":"2026-10-08T20:00:00Z","v":709910,"vw":101.989983},{"c":101.2518,"h":101.2518,"l":101.2518,"n":1,"o":101.2518,"t":"2026-10-08T22:15:00Z","v":1000,"vw":101.2518},{"c":102.32,"h":102.32,"l":102.32,"n":1,"o":102.32,"t":"2026-10-09T08:30:00Z","v":100,"vw":102.32},{"c":101.81,"h":103.7149,"l":101.2,"n":725,"o":102.28,"t":"2026-10-09T13:30:00Z","v":44897,"vw":102.012646},{"c":102,"h":102,"l":101.48,"n":773,"o":101.805,"t":"2026-10-09T13:45:00Z","v":22737,"vw":101.659649},{"c":101.6,"h":102.06,"l":101.6,"n":847,"o":101.99,"t":"2026-10-09T14:00:00Z","v":32193,"vw":101.809647},{"c":100.96,"h":101.69,"l":100.95,"n":803,"o":101.605,"t":"2026-10-09T14:15:00Z","v":35417,"vw":101.386014},{"c":100.92,"h":101.115,"l":100.77,"n":1497,"o":101.035,"t":"2026-10-09T14:30:00Z","v":52462,"vw":100.969174},{"c":101.37,"h":101.42,"l":100.84,"n":1511,"o":100.86,"t":"2026-10-09T14:45:00Z","v":78955,"vw":101.120197},{"c":101.875,"h":101.88,"l":101.2429,"n":1055,"o":101.38,"t":"2026-10-09T15:00:00Z","v":44450,"vw":101.630085},{"c":102.145,"h":102.145,"l":101.85,"n":1163,"o":101.89,"t":"2026-10-09T15:15:00Z","v":76226,"vw":101.95442},{"c":101.91,"h":102.25,"l":101.91,"n":1273,"o":102.18,"t":"2026-10-09T15:30:00Z","v":67624,"vw":102.063171},{"c":102.14,"h":102.16,"l":101.9101,"n":982,"o":101.9101,"t":"2026-10-09T15:45:00Z","v":39624,"vw":102.067443},{"c":101.855,"h":102.21,"l":101.855,"n":955,"o":102.15,"t":"2026-10-09T16:00:00Z","v":56191,"vw":102.094239},{"c":102.24,"h":102.285,"l":101.79,"n":1422,"o":101.835,"t":"2026-10-09T16:15:00Z","v":139936,"vw":102.099459},{"c":102.28,"h":102.31,"l":102.03,"n":832,"o":102.22,"t":"2026-10-09T16:30:00Z","v":30442,"vw":102.197784},{"c":102.085,"h":102.33,"l":102.03,"n":839,"o":102.28,"t":"2026-10-09T16:45:00Z","v":30059,"vw":102.165783},{"c":102.17,"h":102.27,"l":102.11,"n":742,"o":102.14,"t":"2026-10-09T17:00:00Z","v":32513,"vw":102.195971},{"c":102.14,"h":102.21,"l":102.06,"n":655,"o":102.13,"t":"2026-10-09T17:15:00Z","v":30895,"vw":102.134343},{"c":102.23,"h":102.24,"l":102.1,"n":993,"o":102.1,"t":"2026-10-09T17:30:00Z","v":56671,"vw":102.144468},{"c":102.24,"h":102.26,"l":102.13,"n":1114,"o":102.23,"t":"2026-10-09T17:45:00Z","v":65132,"vw":102.196912},{"c":102.43,"h":102.52,"l":102.16,"n":871,"o":102.22,"t":"2026-10-09T18:00:00Z","v":34308,"vw":102.369844},{"c":102.315,"h":102.475,"l":102.2889,"n":765,"o":102.455,"t":"2026-10-09T18:15:00Z","v":29335,"vw":102.4098},{"c":102.47,"h":102.49,"l":102.315,"n":1166,"o":102.315,"t":"2026-10-09T18:30:00Z","v":40034,"vw":102.406024},{"c":102.67,"h":102.67,"l":102.39,"n":1227,"o":102.465,"t":"2026-10-09T18:45:00Z","v":57803,"vw":102.540006},{"c":102.615,"h":102.72,"l":102.55,"n":1318,"o":102.67,"t":"2026-10-09T19:00:00Z","v":59948,"vw":102.646777},{"c":102.715,"h":102.73,"l":102.45,"n":1538,"o":102.6,"t":"2026-10-09T19:15:00Z","v":63578,"vw":102.61584},{"c":102.675,"h":102.755,"l":102.57,"n":1953,"o":102.7,"t":"2026-10-09T19:30:00Z","v":70055,"vw":102.669084},{"c":102.7,"h":102.96,"l":102.45,"n":5150,"o":102.675,"t":"2026-10-09T19:45:00Z","v":241200,"vw":102.709002},{"c":102.71,"h":102.71,"l":102.69,"n":72,"o":102.69,"t":"2026-10-09T20:00:00Z","v":356889,"vw":102.709993},{"c":102.73,"h":102.73,"l":102.73,"n":2,"o":102.73,"t":"2026-10-12T12:30:00Z","v":120,"vw":102.73},{"c":102.99,"h":102.99,"l":102.99,"n":9,"o":102.99,"t":"2026-10-12T13:15:00Z","v":236,"vw":102.99},{"c":102.82,"h":103.7398,"l":102.7857,"n":633,"o":103,"t":"2026-10-12T13:30:00Z","v":39417,"vw":103.034461},{"c":102.765,"h":102.99,"l":102.65,"n":789,"o":102.82,"t":"2026-10-12T13:45:00Z","v":41651,"vw":102.757486},{"c":103.06,"h":103.22,"l":102.81,"n":1023,"o":102.85,"t":"2026-10-12T14:00:00Z","v":56384,"vw":102.980074},{"c":103.24,"h":103.24,"l":102.9,"n":644,"o":102.9,"t":"2026-10-12T14:15:00Z","v":26791,"vw":103.046951},{"c":103.46,"h":103.55,"l":103.24,"n":674,"o":103.26,"t":"2026-10-12T14:30:00Z","v":22564,"vw":103.429079},{"c":103.695,"h":103.77,"l":103.43,"n":605,"o":103.46,"t":"2026-10-12T14:45:00Z","v":15184,"vw":103.591331},{"c":103.675,"h":103.775,"l":103.41,"n":809,"o":103.61,"t":"2026-10-12T15:00:00Z","v":24327,"vw":103.640103},{"c":103.64,"h":103.7,"l":103.45,"n":952,"o":103.64,"t":"2026-10-12T15:15:00Z","v":47563,"vw":103.525418},{"c":103.72,"h":103.765,"l":103.57,"n":906,"o":103.63,"t":"2026-10-12T15:30:00Z","v":32673,"vw":103.675077},{"c":103.63,"h":103.8199,"l":103.6,"n":879,"o":103.76,"t":"2026-10-12T15:45:00Z","v":42403,"vw":103.753387},{"c":103.56,"h":103.73,"l":103.53,"n":608,"o":103.66,"t":"2026-10-12T16:00:00Z","v":26882,"vw":103.653688},{"c":103.37,"h":103.7,"l":103.31,"n":705,"o":103.5501,"t":"2026-10-12T16:15:00Z","v":31025,"vw":103.517156},{"c":103.445,"h":103.512,"l":103.3,"n":434,"o":103.37,"t":"2026-10-12T16:30:00Z","v":14660,"vw":103.440419},{"c":103.33,"h":103.47,"l":103.32,"n":873,"o":103.47,"t":"2026-10-12T16:45:00Z","v":44292,"vw":103.375905},{"c":103.265,"h":103.3725,"l":103.14,"n":537,"o":103.305,"t":"2026-10-12T17:00:00Z","v":16394,"vw":103.22586},{"c":103.28,"h":103.3523,"l":103.19,"n":830,"o":103.28,"t":"2026-10-12T17:15:00Z","v":30049,"vw":103.266731},{"c":103.2225,"h":103.355,"l":103.16,"n":608,"o":103.3,"t":"2026-10-12T17:30:00Z","v":18891,"vw":103.284431},{"c":103.125,"h":103.19,"l":103.07,"n":603,"o":103.17,"t":"2026-10-12T17:45:00Z","v":15118,"vw":103.141336},{"c":103.12,"h":103.2099,"l":103.1,"n":681,"o":103.105,"t":"2026-10-12T18:00:00Z","v":20075,"vw":103.136742},{"c":103.03,"h":103.11,"l":102.97,"n":642,"o":103.04,"t":"2026-10-12T18:15:00Z","v":21265,"vw":103.040269},{"c":102.9011,"h":103.05,"l":102.88,"n":702,"o":103.025,"t":"2026-10-12T18:30:00Z","v":23622,"vw":102.975678},{"c":102.945,"h":102.95,"l":102.85,"n":704,"o":102.925,"t":"2026-10-12T18:45:00Z","v":19539,"vw":102.913241},{"c":102.8801,"h":102.95,"l":102.82,"n":879,"o":102.95,"t":"2026-10-12T19:00:00Z","v":25138,"vw":102.889032},{"c":102.78,"h":102.95,"l":102.751,"n":924,"o":102.91,"t":"2026-10-12T19:15:00Z","v":21037,"vw":102.868798},{"c":102.575,"h":102.835,"l":102.54,"n":1281,"o":102.8,"t":"2026-10-12T19:30:00Z","v":35409,"vw":102.637291},{"c":102.58,"h":102.8376,"l":102.52,"n":3594,"o":102.575,"t":"2026-10-12T19:45:00Z","v":190891,"vw":102.635921},{"c":102.59,"h":102.62,"l":102.59,"n":64,"o":102.62,"t":"2026-10-12T20:00:00Z","v":296354,"vw":102.590069},{"c":102.35,"h":103.03,"l":102.32,"n":677,"o":102.61,"t":"2026-10-13T13:30:00Z","v":44964,"vw":102.542743},{"c":102.075,"h":102.5,"l":102.07,"n":668,"o":102.455,"t":"2026-10-13T13:45:00Z","v":25912,"vw":102.331717},{"c":102.05,"h":102.15,"l":101.7103,"n":891,"o":102.07,"t":"2026-10-13T14:00:00Z","v":39726,"vw":101.968996},{"c":102.025,"h":102.225,"l":101.93,"n":724,"o":102.0144,"t":"2026-10-13T14:15:00Z","v":25791,"vw":102.06375},{"c":101.94,"h":102.15,"l":101.93,"n":608,"o":101.9896,"t":"2026-10-13T14:30:00Z","v":17582,"vw":102.040369},{"c":102.01,"h":102.09,"l":101.9,"n":596,"o":101.96,"t":"2026-10-13T14:45:00Z","v":15729,"vw":101.959886},{"c":101.915,"h":102.24,"l":101.88,"n":813,"o":102.02,"t":"2026-10-13T15:00:00Z","v":21280,"vw":102.039963},{"c":101.67,"h":101.97,"l":101.67,"n":1069,"o":101.92,"t":"2026-10-13T15:15:00Z","v":36490,"vw":101.79757},{"c":101.485,"h":101.7,"l":101.4501,"n":781,"o":101.65,"t":"2026-10-13T15:30:00Z","v":21911,"vw":101.580314},{"c":101.52,"h":101.53,"l":101.4,"n":647,"o":101.48,"t":"2026-10-13T15:45:00Z","v":15218,"vw":101.467342},{"c":101.455,"h":101.58,"l":101.37,"n":782,"o":101.54,"t":"2026-10-13T16:00:00Z","v":27739,"vw":101.496371},{"c":101.72,"h":101.72,"l":101.47,"n":435,"o":101.47,"t":"2026-10-13T16:15:00Z","v":12203,"vw":101.591413},{"c":101.965,"h":102,"l":101.7,"n":881,"o":101.7,"t":"2026-10-13T16:30:00Z","v":43743,"vw":101.800922},{"c":101.945,"h":102.01,"l":101.87,"n":710,"o":101.965,"t":"2026-10-13T16:45:00Z","v":25080,"vw":101.957511},{"c":102.06,"h":102.19,"l":101.87,"n":720,"o":101.94,"t":"2026-10-13T17:00:00Z","v":24473,"vw":102.047343},{"c":102.045,"h":102.17,"l":102,"n":686,"o":102.06,"t":"2026-10-13T17:15:00Z","v":24203,"vw":102.099999},{"c":102.27,"h":102.27,"l":102,"n":657,"o":102.06,"t":"2026-10-13T17:30:00Z","v":16444,"vw":102.202629},{"c":102.24,"h":102.32,"l":102.17,"n":697,"o":102.27,"t":"2026-10-13T17:45:00Z","v":15872,"vw":102.261262},{"c":102.49,"h":102.58,"l":102.22,"n":762,"o":102.25,"t":"2026-10-13T18:00:00Z","v":22244,"vw":102.464854},{"c":102.585,"h":102.73,"l":102.47,"n":758,"o":102.485,"t":"2026-10-13T18:15:00Z","v":24892,"vw":102.564721},{"c":102.56,"h":102.65,"l":102.45,"n":592,"o":102.6,"t":"2026-10-13T18:30:00Z","v":12469,"vw":102.56377},{"c":102.6,"h":102.61,"l":102.45,"n":601,"o":102.6,"t":"2026-10-13T18:45:00Z","v":15741,"vw":102.536138},{"c":102.88,"h":102.9,"l":102.5075,"n":1021,"o":102.605,"t":"2026-10-13T19:00:00Z","v":40855,"vw":102.661572},{"c":102.91,"h":102.96,"l":102.7401,"n":1259,"o":102.9,"t":"2026-10-13T19:15:00Z","v":35767,"vw":102.881981},{"c":102.64,"h":102.95,"l":102.57,"n":1426,"o":102.895,"t":"2026-10-13T19:30:00Z","v":50456,"vw":102.736127},{"c":102.54,"h":102.66,"l":102.4,"n":3600,"o":102.625,"t":"2026-10-13T19:45:00Z","v":142750,"vw":102.483781},{"c":102.54,"h":102.54,"l":102.54,"n":85,"o":102.54,"t":"2026-10-13T20:00:00Z","v":274195,"vw":102.54},{"c":102.6737,"h":102.6737,"l":102.6737,"n":1,"o":102.6737,"t":"2026-10-13T20:30:00Z","v":100,"vw":102.6737},{"c":103.13,"h":103.13,"l":103.13,"n":1,"o":103.13,"t":"2026-10-14T10:00:00Z","v":130,"vw":103.13},{"c":101.9,"h":104,"l":101.9,"n":16,"o":104,"t":"2026-10-14T13:00:00Z","v":457,"vw":102.95},{"c":102.65,"h":102.98,"l":101.5001,"n":576,"o":102.14,"t":"2026-10-14T13:30:00Z","v":48259,"vw":102.336081},{"c":102.86,"h":103.03,"l":102.5056,"n":744,"o":102.565,"t":"2026-10-14T13:45:00Z","v":30892,"vw":102.847372},{"c":103.18,"h":103.44,"l":102.71,"n":1099,"o":102.82,"t":"2026-10-14T14:00:00Z","v":36335,"vw":103.064553},{"c":102.99,"h":103.48,"l":102.871,"n":1309,"o":103.235,"t":"2026-10-14T14:15:00Z","v":101360,"vw":103.30935},{"c":103.23,"h":103.41,"l":103.03,"n":1000,"o":103.07,"t":"2026-10-14T14:30:00Z","v":66721,"vw":103.214049},{"c":102.93,"h":103.23,"l":102.9,"n":1118,"o":103.18,"t":"2026-10-14T14:45:00Z","v":49090,"vw":103.084908},{"c":102.74,"h":102.985,"l":102.74,"n":1283,"o":102.91,"t":"2026-10-14T15:00:00Z","v":65842,"vw":102.852553},{"c":102.44,"h":102.81,"l":102.41,"n":1020,"o":102.735,"t":"2026-10-14T15:15:00Z","v":46666,"vw":102.561548},{"c":102.115,"h":102.46,"l":101.975,"n":864,"o":102.3551,"t":"2026-10-14T15:30:00Z","v":35246,"vw":102.259536},{"c":102.435,"h":102.48,"l":102.055,"n":1656,"o":102.115,"t":"2026-10-14T15:45:00Z","v":82471,"vw":102.304717},{"c":102.185,"h":102.64,"l":102.185,"n":1233,"o":102.32,"t":"2026-10-14T16:00:00Z","v":51621,"vw":102.428932},{"c":102.39,"h":102.453,"l":102.1,"n":1227,"o":102.185,"t":"2026-10-14T16:15:00Z","v":58863,"vw":102.245614},{"c":102.38,"h":102.49,"l":102.245,"n":1071,"o":102.42,"t":"2026-10-14T16:30:00Z","v":45188,"vw":102.388602},{"c":102.9101,"h":102.94,"l":102.29,"n":1318,"o":102.38,"t":"2026-10-14T16:45:00Z","v":78195,"vw":102.640527},{"c":102.75,"h":102.935,"l":102.645,"n":1164,"o":102.91,"t":"2026-10-14T17:00:00Z","v":48856,"vw":102.76941},{"c":102.94,"h":103.08,"l":102.68,"n":1453,"o":102.75,"t":"2026-10-14T17:15:00Z","v":82048,"vw":102.878163},{"c":102.69,"h":103.01,"l":102.69,"n":1095,"o":102.94,"t":"2026-10-14T17:30:00Z","v":56551,"vw":102.875889},{"c":102.49,"h":102.7,"l":102.27,"n":1050,"o":102.685,"t":"2026-10-14T17:45:00Z","v":45221,"vw":102.484989},{"c":102.44,"h":102.45,"l":102.21,"n":1292,"o":102.45,"t":"2026-10-14T18:00:00Z","v":54969,"vw":102.313588},{"c":102.28,"h":102.54,"l":102.21,"n":1162,"o":102.44,"t":"2026-10-14T18:15:00Z","v":49696,"vw":102.395569},{"c":102.02,"h":102.28,"l":101.98,"n":1530,"o":102.28,"t":"2026-10-14T18:30:00Z","v":93326,"vw":102.102191},{"c":102,"h":102.045,"l":101.8663,"n":2069,"o":101.98,"t":"2026-10-14T18:45:00Z","v":94248,"vw":101.960828},{"c":101.925,"h":102.07,"l":101.73,"n":2971,"o":102.02,"t":"2026-10-14T19:00:00Z","v":165539,"vw":101.941496},{"c":102.165,"h":102.37,"l":101.825,"n":2381,"o":101.925,"t":"2026-10-14T19:15:00Z","v":128350,"vw":102.054224},{"c":102.535,"h":102.55,"l":102.15,"n":2639,"o":102.165,"t":"2026-10-14T19:30:00Z","v":120748,"vw":102.304628},{"c":102.74,"h":102.77,"l":102.39,"n":5917,"o":102.535,"t":"2026-10-14T19:45:00Z","v":269578,"vw":102.606985},{"c":102.74,"h":102.74,"l":102.71,"n":82,"o":102.71,"t":"2026-10-14T20:00:00Z","v":421690,"vw":102.739992},{"c":102.9,"h":102.9,"l":102.9,"n":3,"o":102.9,"t":"2026-10-15T08:00:00Z","v":300,"vw":102.9},{"c":103.5,"h":103.5,"l":103.5,"n":9,"o":103.5,"t":"2026-10-15T11:00:00Z","v":639,"vw":103.5},{"c":103.58,"h":103.58,"l":103.58,"n":2,"o":103.58,"t":"2026-10-15T12:15:00Z","v":115,"vw":103.58},{"c":103.23,"h":103.23,"l":103.23,"n":1,"o":103.23,"t":"2026-10-15T13:00:00Z","v":110,"vw":103.23},{"c":102.92,"h":102.92,"l":102.92,"n":4,"o":102.92,"t":"2026-10-15T13:15:00Z","v":200,"vw":102.92},{"c":103.87,"h":104.78,"l":103.0001,"n":1591,"o":103.51,"t":"2026-10-15T13:30:00Z","v":136047,"vw":103.669247},{"c":103.765,"h":104.3699,"l":103.66,"n":1390,"o":103.86,"t":"2026-10-15T13:45:00Z","v":58289,"vw":103.985263},{"c":103.99,"h":104.19,"l":103.645,"n":1312,"o":103.76,"t":"2026-10-15T14:00:00Z","v":44516,"vw":103.813702},{"c":103.45,"h":104.03,"l":103.45,"n":1205,"o":103.91,"t":"2026-10-15T14:15:00Z","v":33041,"vw":103.726965},{"c":103.74,"h":103.91,"l":103.4501,"n":906,"o":103.475,"t":"2026-10-15T14:30:00Z","v":24596,"vw":103.726668},{"c":104.04,"h":104.36,"l":103.6,"n":1403,"o":103.8099,"t":"2026-10-15T14:45:00Z","v":50383,"vw":104.05143},{"c":103.895,"h":104.15,"l":103.765,"n":972,"o":104.04,"t":"2026-10-15T15:00:00Z","v":23050,"vw":103.974594},{"c":103.69,"h":104.12,"l":103.68,"n":942,"o":103.895,"t":"2026-10-15T15:15:00Z","v":24451,"vw":103.86357},{"c":103.5,"h":103.69,"l":103.41,"n":945,"o":103.69,"t":"2026-10-15T15:30:00Z","v":22180,"vw":103.529374},{"c":103.295,"h":103.7,"l":103.13,"n":1014,"o":103.56,"t":"2026-10-15T15:45:00Z","v":43358,"vw":103.405073},{"c":103.32,"h":103.42,"l":103.2121,"n":815,"o":103.2121,"t":"2026-10-15T16:00:00Z","v":21753,"vw":103.325788},{"c":103.5062,"h":103.5062,"l":103.3115,"n":785,"o":103.315,"t":"2026-10-15T16:15:00Z","v":15827,"vw":103.426319},{"c":103.435,"h":103.69,"l":103.4,"n":1146,"o":103.46,"t":"2026-10-15T16:30:00Z","v":26887,"vw":103.546406},{"c":103.62,"h":103.62,"l":103.34,"n":892,"o":103.4325,"t":"2026-10-15T16:45:00Z","v":23026,"vw":103.483477},{"c":103.5,"h":103.71,"l":103.43,"n":931,"o":103.71,"t":"2026-10-15T17:00:00Z","v":25235,"vw":103.527221},{"c":103.445,"h":103.53,"l":103.37,"n":597,"o":103.495,"t":"2026-10-15T17:15:00Z","v":13370,"vw":103.447588},{"c":103.45,"h":103.61,"l":103.41,"n":936,"o":103.45,"t":"2026-10-15T17:30:00Z","v":28112,"vw":103.524999},{"c":103.48,"h":103.54,"l":103.33,"n":1104,"o":103.47,"t":"2026-10-15T17:45:00Z","v":42669,"vw":103.465026},{"c":103.57,"h":103.58,"l":103.375,"n":1004,"o":103.475,"t":"2026-10-15T18:00:00Z","v":31789,"vw":103.47778},{"c":102.99,"h":103.55,"l":102.9,"n":1116,"o":103.55,"t":"2026-10-15T18:15:00Z","v":50226,"vw":103.304983},{"c":102.94,"h":103.055,"l":102.8,"n":1197,"o":103.005,"t":"2026-10-15T18:30:00Z","v":50272,"vw":102.899424},{"c":103.08,"h":103.19,"l":102.86,"n":866,"o":102.9,"t":"2026-10-15T18:45:00Z","v":24035,"vw":103.042746},{"c":103.5575,"h":103.69,"l":103.09,"n":1800,"o":103.105,"t":"2026-10-15T19:00:00Z","v":92560,"vw":103.279313},{"c":103.42,"h":103.675,"l":103.3,"n":1630,"o":103.575,"t":"2026-10-15T19:15:00Z","v":75082,"vw":103.412412},{"c":103.335,"h":103.43,"l":103.17,"n":1751,"o":103.43,"t":"2026-10-15T19:30:00Z","v":80996,"vw":103.255332},{"c":103.38,"h":103.44,"l":102.85,"n":5931,"o":103.36,"t":"2026-10-15T19:45:00Z","v":288630,"vw":103.231261},{"c":103.37,"h":103.37,"l":103.37,"n":76,"o":103.37,"t":"2026-10-15T20:00:00Z","v":465150,"vw":103.37},{"c":104.01,"h":104.01,"l":104,"n":72,"o":104,"t":"2026-10-16T12:30:00Z","v":1165,"vw":104.004457},{"c":104.795,"h":104.83,"l":103.4101,"n":792,"o":103.98,"t":"2026-10-16T13:30:00Z","v":92117,"vw":104.04856},{"c":105.71,"h":105.83,"l":104.75,"n":1279,"o":104.75,"t":"2026-10-16T13:45:00Z","v":47490,"vw":105.363327},{"c":104.87,"h":105.76,"l":104.87,"n":1422,"o":105.68,"t":"2026-10-16T14:00:00Z","v":71034,"vw":105.426784},{"c":105.235,"h":105.36,"l":104.69,"n":944,"o":104.92,"t":"2026-10-16T14:15:00Z","v":41868,"vw":104.954664},{"c":104.73,"h":105.37,"l":104.73,"n":1073,"o":105.27,"t":"2026-10-16T14:30:00Z","v":56956,"vw":104.914837},{"c":105.08,"h":105.24,"l":104.745,"n":854,"o":104.745,"t":"2026-10-16T14:45:00Z","v":38189,"vw":104.939552},{"c":104.73,"h":105.17,"l":104.73,"n":1079,"o":105.17,"t":"2026-10-16T15:00:00Z","v":37948,"vw":104.971565},{"c":104.86,"h":104.96,"l":104.6892,"n":972,"o":104.77,"t":"2026-10-16T15:15:00Z","v":35092,"vw":104.802163},{"c":104.62,"h":105,"l":104.44,"n":1142,"o":104.87,"t":"2026-10-16T15:30:00Z","v":47944,"vw":104.764843},{"c":104.65,"h":104.65,"l":104.43,"n":1313,"o":104.64,"t":"2026-10-16T15:45:00Z","v":67957,"vw":104.547531},{"c":104.77,"h":104.8,"l":104.55,"n":1087,"o":104.61,"t":"2026-10-16T16:00:00Z","v":40825,"vw":104.679497},{"c":104.6,"h":104.98,"l":104.6,"n":799,"o":104.82,"t":"2026-10-16T16:15:00Z","v":33321,"vw":104.781632},{"c":104.56,"h":104.68,"l":104.53,"n":711,"o":104.65,"t":"2026-10-16T16:30:00Z","v":20870,"vw":104.590274},{"c":104.39,"h":104.57,"l":104.3,"n":864,"o":104.51,"t":"2026-10-16T16:45:00Z","v":45559,"vw":104.401764},{"c":104.01,"h":104.41,"l":103.95,"n":860,"o":104.4,"t":"2026-10-16T17:00:00Z","v":50477,"vw":104.22039},{"c":103.96,"h":104.28,"l":103.92,"n":1247,"o":104.01,"t":"2026-10-16T17:15:00Z","v":72592,"vw":104.099606},{"c":104.23,"h":104.28,"l":103.89,"n":973,"o":104.05,"t":"2026-10-16T17:30:00Z","v":54514,"vw":104.111404},{"c":103.8,"h":104.28,"l":103.8,"n":866,"o":104.27,"t":"2026-10-16T17:45:00Z","v":65463,"vw":103.921028},{"c":103.91,"h":103.92,"l":103.66,"n":905,"o":103.8,"t":"2026-10-16T18:00:00Z","v":40097,"vw":103.79295},{"c":103.73,"h":103.9721,"l":103.66,"n":941,"o":103.855,"t":"2026-10-16T18:15:00Z","v":43010,"vw":103.788698},{"c":103.785,"h":103.88,"l":103.61,"n":954,"o":103.72,"t":"2026-10-16T18:30:00Z","v":46889,"vw":103.754082},{"c":103.94,"h":103.94,"l":103.73,"n":976,"o":103.81,"t":"2026-10-16T18:45:00Z","v":37927,"vw":103.821872},{"c":103.89,"h":103.92,"l":103.66,"n":1275,"o":103.91,"t":"2026-10-16T19:00:00Z","v":51057,"vw":103.781693},{"c":103.69,"h":103.96,"l":103.62,"n":1453,"o":103.885,"t":"2026-10-16T19:15:00Z","v":54623,"vw":103.732547},{"c":103.8,"h":103.84,"l":103.65,"n":2053,"o":103.7,"t":"2026-10-16T19:30:00Z","v":91149,"vw":103.765945},{"c":104.08,"h":104.335,"l":103.78,"n":5465,"o":103.82,"t":"2026-10-16T19:45:00Z","v":333950,"vw":104.095819},{"c":104.1,"h":104.1,"l":104.05,"n":92,"o":104.07,"t":"2026-10-16T20:00:00Z","v":979662,"vw":104.050007},{"c":104.79,"h":104.79,"l":104.79,"n":6,"o":104.79,"t":"2026-10-19T08:15:00Z","v":153,"vw":104.79},{"c":104.84,"h":104.84,"l":104.84,"n":7,"o":104.84,"t":"2026-10-19T08:30:00Z","v":193,"vw":104.84},{"c":104.05,"h":104.05,"l":104.05,"n":1,"o":104.05,"t":"2026-10-19T12:30:00Z","v":4789,"vw":104.05},{"c":104.01,"h":104.68,"l":103.4,"n":849,"o":104.155,"t":"2026-10-19T13:30:00Z","v":68930,"vw":104.013603},{"c":103.41,"h":104.15,"l":103.41,"n":1026,"o":104.0375,"t":"2026-10-19T13:45:00Z","v":26260,"vw":103.738835},{"c":103.6951,"h":103.6951,"l":103.36,"n":829,"o":103.4748,"t":"2026-10-19T14:00:00Z","v":28629,"vw":103.578931},{"c":103.935,"h":104.37,"l":103.735,"n":852,"o":103.735,"t":"2026-10-19T14:15:00Z","v":36143,"vw":104.096449},{"c":103.83,"h":104.005,"l":103.74,"n":697,"o":104,"t":"2026-10-19T14:30:00Z","v":27463,"vw":103.856458},{"c":103.73,"h":104.03,"l":103.5,"n":1150,"o":103.9,"t":"2026-10-19T14:45:00Z","v":56676,"vw":103.728432},{"c":103.88,"h":103.98,"l":103.75,"n":494,"o":103.75,"t":"2026-10-19T15:00:00Z","v":16238,"vw":103.862189},{"c":104.105,"h":104.16,"l":103.87,"n":971,"o":103.87,"t":"2026-10-19T15:15:00Z","v":33753,"vw":104.00355},{"c":103.86,"h":104.095,"l":103.78,"n":587,"o":104.05,"t":"2026-10-19T15:30:00Z","v":27219,"vw":103.926216},{"c":103.82,"h":103.97,"l":103.71,"n":721,"o":103.91,"t":"2026-10-19T15:45:00Z","v":21762,"vw":103.850891},{"c":103.58,"h":103.86,"l":103.4602,"n":653,"o":103.86,"t":"2026-10-19T16:00:00Z","v":20423,"vw":103.587818},{"c":103.59,"h":103.63,"l":103.5,"n":521,"o":103.55,"t":"2026-10-19T16:15:00Z","v":12428,"vw":103.575219},{"c":103.52,"h":103.59,"l":103.341,"n":446,"o":103.58,"t":"2026-10-19T16:30:00Z","v":11914,"vw":103.499487},{"c":103.48,"h":103.55,"l":103.45,"n":428,"o":103.5,"t":"2026-10-19T16:45:00Z","v":14092,"vw":103.494801},{"c":103.3635,"h":103.48,"l":103.33,"n":462,"o":103.46,"t":"2026-10-19T17:00:00Z","v":13226,"vw":103.393437},{"c":103.265,"h":103.385,"l":103.25,"n":627,"o":103.38,"t":"2026-10-19T17:15:00Z","v":19995,"vw":103.326112},{"c":103.515,"h":103.515,"l":103.18,"n":859,"o":103.26,"t":"2026-10-19T17:30:00Z","v":58699,"vw":103.294372},{"c":103.495,"h":103.55,"l":103.4301,"n":692,"o":103.46,"t":"2026-10-19T17:45:00Z","v":26863,"vw":103.484879},{"c":103.695,"h":103.72,"l":103.42,"n":1000,"o":103.5,"t":"2026-10-19T18:00:00Z","v":49373,"vw":103.612062},{"c":103.78,"h":103.81,"l":103.68,"n":732,"o":103.7,"t":"2026-10-19T18:15:00Z","v":27525,"vw":103.741546},{"c":103.74,"h":103.775,"l":103.595,"n":786,"o":103.77,"t":"2026-10-19T18:30:00Z","v":32285,"vw":103.709892},{"c":103.655,"h":103.8,"l":103.625,"n":802,"o":103.77,"t":"2026-10-19T18:45:00Z","v":34713,"vw":103.68554},{"c":103.485,"h":103.68,"l":103.41,"n":987,"o":103.645,"t":"2026-10-19T19:00:00Z","v":34888,"vw":103.550195},{"c":103.585,"h":103.62,"l":103.3501,"n":1061,"o":103.485,"t":"2026-10-19T19:15:00Z","v":38423,"vw":103.459419},{"c":103.61,"h":103.685,"l":103.57,"n":1314,"o":103.595,"t":"2026-10-19T19:30:00Z","v":49268,"vw":103.63648},{"c":103.53,"h":103.73,"l":103.48,"n":3808,"o":103.61,"t":"2026-10-19T19:45:00Z","v":170712,"vw":103.604109},{"c":103.53,"h":103.53,"l":103.53,"n":65,"o":103.53,"t":"2026-10-19T20:00:00Z","v":252160,"vw":103.53},{"c":103.6,"h":103.6,"l":103.6,"n":6,"o":103.6,"t":"2026-10-20T13:15:00Z","v":301,"vw":103.6},{"c":103.935,"h":104.025,"l":103,"n":465,"o":103.29,"t":"2026-10-20T13:30:00Z","v":45834,"vw":103.372531},{"c":103.83,"h":104.0787,"l":103.535,"n":731,"o":103.8651,"t":"2026-10-20T13:45:00Z","v":25329,"vw":103.726164},{"c":103.455,"h":103.945,"l":103.44,"n":604,"o":103.925,"t":"2026-10-20T14:00:00Z","v":22512,"vw":103.596688},{"c":104.36,"h":104.36,"l":103.455,"n":762,"o":103.5999,"t":"2026-10-20T14:15:00Z","v":23188,"vw":103.873747},{"c":104.41,"h":104.635,"l":104.19,"n":1001,"o":104.375,"t":"2026-10-20T14:30:00Z","v":57593,"vw":104.404053},{"c":104.84,"h":104.93,"l":104.34,"n":784,"o":104.51,"t":"2026-10-20T14:45:00Z","v":25904,"vw":104.501089},{"c":104.26,"h":104.84,"l":104.15,"n":877,"o":104.74,"t":"2026-10-20T15:00:00Z","v":35477,"vw":104.385623},{"c":104.195,"h":104.44,"l":104.195,"n":694,"o":104.245,"t":"2026-10-20T15:15:00Z","v":27305,"vw":104.337676},{"c":104.375,"h":104.42,"l":104.05,"n":779,"o":104.185,"t":"2026-10-20T15:30:00Z","v":38082,"vw":104.192507},{"c":104.195,"h":104.335,"l":104.06,"n":627,"o":104.31,"t":"2026-10-20T15:45:00Z","v":21511,"vw":104.199631},{"c":104.215,"h":104.3093,"l":104.1401,"n":651,"o":104.24,"t":"2026-10-20T16:00:00Z","v":18670,"vw":104.217319},{"c":104.055,"h":104.345,"l":103.92,"n":756,"o":104.235,"t":"2026-10-20T16:15:00Z","v":30756,"vw":104.195102},{"c":104,"h":104.1499,"l":103.92,"n":550,"o":104.0638,"t":"2026-10-20T16:30:00Z","v":20028,"vw":104.078259},{"c":103.55,"h":104.0422,"l":103.54,"n":766,"o":103.965,"t":"2026-10-20T16:45:00Z","v":26608,"vw":103.792395},{"c":103.5957,"h":103.7499,"l":103.58,"n":661,"o":103.59,"t":"2026-10-20T17:00:00Z","v":26751,"vw":103.654037},{"c":103.69,"h":103.7475,"l":103.54,"n":777,"o":103.615,"t":"2026-10-20T17:15:00Z","v":54768,"vw":103.598362},{"c":104.08,"h":104.0815,"l":103.77,"n":611,"o":103.77,"t":"2026-10-20T17:30:00Z","v":17929,"vw":103.908767},{"c":104.1,"h":104.255,"l":104.01,"n":788,"o":104.085,"t":"2026-10-20T17:45:00Z","v":30859,"vw":104.117107},{"c":104.135,"h":104.21,"l":104.06,"n":834,"o":104.12,"t":"2026-10-20T18:00:00Z","v":49721,"vw":104.095849},{"c":104.3,"h":104.33,"l":104.12,"n":783,"o":104.13,"t":"2026-10-20T18:15:00Z","v":25873,"vw":104.199572},{"c":104.23,"h":104.455,"l":104.145,"n":1077,"o":104.3297,"t":"2026-10-20T18:30:00Z","v":75109,"vw":104.262657},{"c":104.27,"h":104.36,"l":104.2101,"n":831,"o":104.235,"t":"2026-10-20T18:45:00Z","v":27724,"vw":104.296775},{"c":104.2879,"h":104.35,"l":104.21,"n":1226,"o":104.3,"t":"2026-10-20T19:00:00Z","v":66223,"vw":104.277584},{"c":104.57,"h":104.6,"l":104.23,"n":1910,"o":104.27,"t":"2026-10-20T19:15:00Z","v":94958,"vw":104.491571},{"c":104.825,"h":104.84,"l":104.43,"n":2057,"o":104.59,"t":"2026-10-20T19:30:00Z","v":104954,"vw":104.612189},{"c":105,"h":105.03,"l":104.78,"n":5101,"o":104.825,"t":"2026-10-20T19:45:00Z","v":286555,"vw":104.918248},{"c":104.89,"h":105.02,"l":104.89,"n":77,"o":105.02,"t":"2026-10-20T20:00:00Z","v":403338,"vw":105.019966},{"c":104.9,"h":104.9,"l":104.9,"n":3,"o":104.9,"t":"2026-10-20T20:45:00Z","v":301,"vw":104.9},{"c":103.66,"h":103.66,"l":103.66,"n":6,"o":103.66,"t":"2026-10-20T21:00:00Z","v":314,"vw":103.66},{"c":106.035,"h":106.49,"l":105.1001,"n":930,"o":105.87,"t":"2026-10-21T13:30:00Z","v":65379,"vw":105.850199},{"c":106.37,"h":106.49,"l":105.88,"n":794,"o":106.035,"t":"2026-10-21T13:45:00Z","v":28578,"vw":106.215126},{"c":106.21,"h":106.275,"l":105.825,"n":1395,"o":106.275,"t":"2026-10-21T14:00:00Z","v":54152,"vw":106.029488},{"c":105.91,"h":106.15,"l":105.84,"n":1003,"o":106.15,"t":"2026-10-21T14:15:00Z","v":41999,"vw":105.98567},{"c":106.015,"h":106.19,"l":105.79,"n":1519,"o":105.905,"t":"2026-10-21T14:30:00Z","v":68379,"vw":106.000881},{"c":106.29,"h":106.39,"l":106.05,"n":1352,"o":106.05,"t":"2026-10-21T14:45:00Z","v":66569,"vw":106.251582},{"c":106.215,"h":106.48,"l":106.184,"n":1411,"o":106.29,"t":"2026-10-21T15:00:00Z","v":56864,"vw":106.371336},{"c":106.545,"h":106.575,"l":106.225,"n":1271,"o":106.24,"t":"2026-10-21T15:15:00Z","v":49009,"vw":106.327607},{"c":106.33,"h":106.55,"l":106.28,"n":1045,"o":106.52,"t":"2026-10-21T15:30:00Z","v":42382,"vw":106.403214},{"c":106.295,"h":106.36,"l":106.22,"n":864,"o":106.335,"t":"2026-10-21T15:45:00Z","v":24355,"vw":106.305743},{"c":106.46,"h":106.46,"l":106.26,"n":1010,"o":106.27,"t":"2026-10-21T16:00:00Z","v":36479,"vw":106.352931},{"c":106.4,"h":106.475,"l":106.3575,"n":894,"o":106.46,"t":"2026-10-21T16:15:00Z","v":39659,"vw":106.403026},{"c":106.535,"h":106.905,"l":106.345,"n":1666,"o":106.41,"t":"2026-10-21T16:30:00Z","v":62057,"vw":106.571422},{"c":106.43,"h":106.52,"l":106.3075,"n":875,"o":106.51,"t":"2026-10-21T16:45:00Z","v":28971,"vw":106.398047},{"c":106.59,"h":106.63,"l":106.39,"n":1132,"o":106.44,"t":"2026-10-21T17:00:00Z","v":44942,"vw":106.521003},{"c":106.5,"h":106.6,"l":106.41,"n":851,"o":106.59,"t":"2026-10-21T17:15:00Z","v":41550,"vw":106.546173},{"c":106.55,"h":106.6,"l":106.4751,"n":965,"o":106.5,"t":"2026-10-21T17:30:00Z","v":33117,"vw":106.531531},{"c":106.555,"h":106.6799,"l":106.55,"n":863,"o":106.55,"t":"2026-10-21T17:45:00Z","v":29676,"vw":106.61766},{"c":106.82,"h":106.82,"l":106.46,"n":1214,"o":106.53,"t":"2026-10-21T18:00:00Z","v":49571,"vw":106.679075},{"c":106.65,"h":106.785,"l":106.55,"n":1316,"o":106.78,"t":"2026-10-21T18:15:00Z","v":63869,"vw":106.693527},{"c":106.87,"h":106.9,"l":106.65,"n":1347,"o":106.65,"t":"2026-10-21T18:30:00Z","v":54202,"vw":106.817436},{"c":106.31,"h":106.9401,"l":106.21,"n":1369,"o":106.89,"t":"2026-10-21T18:45:00Z","v":51804,"vw":106.634924},{"c":105.94,"h":106.28,"l":105.86,"n":2349,"o":106.28,"t":"2026-10-21T19:00:00Z","v":156589,"vw":106.071841},{"c":106.1,"h":106.205,"l":105.78,"n":1979,"o":105.91,"t":"2026-10-21T19:15:00Z","v":129633,"vw":105.944239},{"c":106.22,"h":106.22,"l":105.96,"n":2164,"o":106.13,"t":"2026-10-21T19:30:00Z","v":108316,"vw":106.08582},{"c":106.32,"h":106.41,"l":106.1,"n":5004,"o":106.23,"t":"2026-10-21T19:45:00Z","v":292614,"vw":106.248007},{"c":106.35,"h":106.35,"l":106.35,"n":63,"o":106.35,"t":"2026-10-21T20:00:00Z","v":351303,"vw":106.35},{"c":103.6,"h":104.82,"l":103.45,"n":971,"o":104.73,"t":"2026-10-22T13:30:00Z","v":83542,"vw":104.133306},{"c":105.63,"h":105.865,"l":103.72,"n":1681,"o":103.72,"t":"2026-10-22T13:45:00Z","v":84217,"vw":105.235106},{"c":107.67,"h":107.67,"l":105.7,"n":2244,"o":105.7,"t":"2026-10-22T14:00:00Z","v":106007,"vw":106.74218},{"c":107.18,"h":107.82,"l":107,"n":2623,"o":107.64,"t":"2026-10-22T14:15:00Z","v":166741,"vw":107.361046},{"c":107.65,"h":107.65,"l":107.12,"n":2782,"o":107.2,"t":"2026-10-22T14:30:00Z","v":121061,"vw":107.393528},{"c":107.96,"h":108.02,"l":107.34,"n":1920,"o":107.59,"t":"2026-10-22T14:45:00Z","v":84785,"vw":107.743066},{"c":107.725,"h":108.14,"l":107.35,"n":1497,"o":108.05,"t":"2026-10-22T15:00:00Z","v":56155,"vw":107.713739},{"c":108.08,"h":108.2,"l":107.605,"n":1490,"o":107.63,"t":"2026-10-22T15:15:00Z","v":64535,"vw":107.95466},{"c":108.18,"h":108.5,"l":108.02,"n":1378,"o":108.12,"t":"2026-10-22T15:30:00Z","v":48633,"vw":108.244526},{"c":108.29,"h":108.77,"l":108.18,"n":1463,"o":108.18,"t":"2026-10-22T15:45:00Z","v":47797,"vw":108.456089},{"c":108.45,"h":108.67,"l":108.22,"n":1040,"o":108.3,"t":"2026-10-22T16:00:00Z","v":40627,"vw":108.459872},{"c":108.49,"h":108.68,"l":108.385,"n":1153,"o":108.51,"t":"2026-10-22T16:15:00Z","v":66388,"vw":108.490138},{"c":108.21,"h":108.57,"l":108,"n":1057,"o":108.53,"t":"2026-10-22T16:30:00Z","v":29198,"vw":108.315566},{"c":108.28,"h":108.34,"l":107.75,"n":1556,"o":108.18,"t":"2026-10-22T16:45:00Z","v":89614,"vw":108.012267},{"c":108.32,"h":108.39,"l":108.1,"n":1064,"o":108.24,"t":"2026-10-22T17:00:00Z","v":34589,"vw":108.206576},{"c":108.245,"h":108.29,"l":108.03,"n":1163,"o":108.25,"t":"2026-10-22T17:15:00Z","v":30727,"vw":108.186069},{"c":108.3,"h":108.3142,"l":108.095,"n":992,"o":108.245,"t":"2026-10-22T17:30:00Z","v":32748,"vw":108.206729},{"c":108.31,"h":108.38,"l":108.06,"n":1250,"o":108.28,"t":"2026-10-22T17:45:00Z","v":43877,"vw":108.239169},{"c":108.125,"h":108.35,"l":107.81,"n":1175,"o":108.3,"t":"2026-10-22T18:00:00Z","v":35932,"vw":108.018875},{"c":108.19,"h":108.31,"l":107.94,"n":1110,"o":108.06,"t":"2026-10-22T18:15:00Z","v":31840,"vw":108.152115},{"c":108.16,"h":108.45,"l":108.0904,"n":1134,"o":108.16,"t":"2026-10-22T18:30:00Z","v":40890,"vw":108.264642},{"c":108.72,"h":108.87,"l":108.09,"n":2011,"o":108.185,"t":"2026-10-22T18:45:00Z","v":104108,"vw":108.440136},{"c":109.025,"h":109.22,"l":108.69,"n":2403,"o":108.73,"t":"2026-10-22T19:00:00Z","v":115232,"vw":108.944802},{"c":109.03,"h":109.17,"l":108.88,"n":2259,"o":109.025,"t":"2026-10-22T19:15:00Z","v":96821,"vw":109.027314},{"c":109.265,"h":109.33,"l":108.845,"n":3260,"o":108.99,"t":"2026-10-22T19:30:00Z","v":180830,"vw":109.059965},{"c":109.25,"h":109.51,"l":109.12,"n":6178,"o":109.265,"t":"2026-10-22T19:45:00Z","v":352925,"vw":109.30139},{"c":109.15,"h":109.31,"l":109.1,"n":103,"o":109.31,"t":"2026-10-22T20:00:00Z","v":440378,"vw":109.259946}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5819022348617555,"strike":130.5217878894044,"iv":0.4422553957771794,"gamma":0.014025545678400517,"theta":-0.04072683220978494,"vega":0.05374770084694288,"rho":0.007773305932877367,"breakevenPct":19.992394402586648},{"delta":0.15,"premium":0.8423400673400674,"strike":122.77216610549944,"iv":0.3628711560044893,"gamma":0.020487317620650952,"theta":-0.04573108866442199,"vega":0.07052042648709315,"rho":0.011708414757060371,"breakevenPct":13.137933528134267},{"delta":0.2,"premium":1.1801347414420977,"strike":119.97815003641661,"iv":0.359606554989075,"gamma":0.02523321194464676,"theta":-0.055679096868171886,"vega":0.08621493080844865,"rho":0.015635064114147074,"breakevenPct":10.88988172968945},{"delta":0.25,"premium":1.6080298616168973,"strike":118.15731973780044,"iv":0.36015280407865985,"gamma":0.028000873998543337,"theta":-0.062270502549162415,"vega":0.0957924981791697,"rho":0.019551825072194138,"breakevenPct":9.615000548615527},{"delta":0.3,"premium":2.035924981791697,"strike":116.33648943918426,"iv":0.3606990531682447,"gamma":0.030768536052439913,"theta":-0.06886190823015295,"vega":0.10537006554989074,"rho":0.023468586030241198,"breakevenPct":8.340119367541602},{"delta":0.35,"premium":2.470108368452739,"strike":114.5996387718242,"iv":0.3585136664659843,"gamma":0.033328476821192055,"theta":-0.07381210114388922,"vega":0.11324075857916917,"rho":0.027388187151883344,"breakevenPct":7.1478557022487},{"delta":0.4,"premium":2.9216435881998795,"strike":113.09452137266707,"iv":0.34879060806742923,"gamma":0.03531523178807947,"theta":-0.07423353401565322,"vega":0.11640150511739916,"rho":0.03131562541667883,"breakevenPct":6.183566685765088},{"delta":0.45,"premium":3.3731788079470197,"strike":111.58940397350993,"iv":0.33906754966887415,"gamma":0.03730198675496689,"theta":-0.07465496688741721,"vega":0.11956225165562913,"rho":0.03524306368147432,"breakevenPct":5.219277669281478},{"delta":0.5,"premium":3.8247140276941596,"strike":110.0842865743528,"iv":0.32934449127031906,"gamma":0.0392887417218543,"theta":-0.07507639975918122,"vega":0.12272299819385911,"rho":0.0391705019462698,"breakevenPct":4.254988652797866},{"delta":0.55,"premium":4.829833926453143,"strike":108.60023724792408,"iv":0.3463250296559905,"gamma":0.036768446026097266,"theta":-0.0770876631079478,"vega":0.11965255041518386,"rho":0.04279016980544796,"breakevenPct":3.8166494365524555},{"delta":0.6,"premium":5.867793594306049,"strike":107.11743772241994,"iv":0.3648896797153025,"gamma":0.03398078291814947,"theta":-0.0791932384341637,"vega":0.11621245551601424,"rho":0.04639158009819118,"breakevenPct":3.409510632185583},{"delta":0.65,"premium":6.905753262158957,"strike":105.63463819691577,"iv":0.38345432977461447,"gamma":0.03119311981020166,"theta":-0.08129881376037959,"vega":0.11277236061684459,"rho":0.04999299039093441,"breakevenPct":3.0023718278187097},{"delta":0.7,"premium":8.132533733133432,"strike":103.92803598200899,"iv":0.3944658170914543,"gamma":0.028306296851574216,"theta":-0.07909130434782609,"vega":0.10566146926536732,"rho":0.053445273502405015,"breakevenPct":2.5632159208698697},{"delta":0.75,"premium":9.500599700149925,"strike":102.05397301349325,"iv":0.3998256371814093,"gamma":0.02534527736131934,"theta":-0.07365652173913043,"vega":0.09580389805097451,"rho":0.05678597193977653,"breakevenPct":2.1001031609401157},{"delta":0.8,"premium":10.868665667166418,"strike":100.1799100449775,"iv":0.40518545727136435,"gamma":0.022384257871064465,"theta":-0.06822173913043478,"vega":0.0859463268365817,"rho":0.060126670377148056,"breakevenPct":1.6369904010103622},{"delta":0.85,"premium":12.485357737104824,"strike":98.11980033277871,"iv":0.39058319467554076,"gamma":0.018527620632279536,"theta":-0.056042762063227954,"vega":0.06943194675540766,"rho":0.06329073934385293,"breakevenPct":1.2311532764813504},{"delta":0.9,"premium":14.128452579034942,"strike":96.03993344425956,"iv":0.3738610648918469,"gamma":0.01457587354409318,"theta":-0.04314758735440932,"vega":0.05221064891846922,"rho":0.06643605119862861,"breakevenPct":0.8313985203134782}],"put":[{"delta":0.1,"premium":0.6781914893617023,"strike":94.04255319148936,"iv":0.4408106382978723,"gamma":0.01287021276595745,"theta":-0.03938085106382979,"vega":0.05366808510638298,"rho":-0.009560500553696725,"breakevenPct":14.548451672956567},{"delta":0.15,"premium":1.1087894736842105,"strike":97.11052631578947,"iv":0.4311055789473684,"gamma":0.01725021052631579,"theta":-0.05033105263157894,"vega":0.07039431578947368,"rho":-0.014364633906402125,"breakevenPct":12.134599265874739},{"delta":0.2,"premium":1.5561578947368422,"strike":99.7421052631579,"iv":0.42600031578947367,"gamma":0.021302842105263158,"theta":-0.06059421052631579,"vega":0.08597326315789473,"rho":-0.019171449801579026,"breakevenPct":10.13550487971714},{"delta":0.25,"premium":2.06685546875,"strike":101.76171875,"iv":0.4185940625,"gamma":0.02430734375,"theta":-0.06600429687500001,"vega":0.0960971875,"rho":-0.02400515660611076,"breakevenPct":8.754472559719934},{"delta":0.3,"premium":2.58443359375,"strike":103.71484375,"iv":0.4109378125,"gamma":0.027197968750000003,"theta":-0.07088710937500001,"vega":0.1056284375,"rho":-0.02884178503937505,"breakevenPct":7.440591107221309},{"delta":0.35,"premium":3.160993020304568,"strike":105.54251269035532,"iv":0.40506453045685276,"gamma":0.029468908629441626,"theta":-0.07452315989847716,"vega":0.11308267766497462,"rho":-0.033708753046966924,"breakevenPct":6.295515586627531},{"delta":0.4,"premium":3.8510310913705585,"strike":107.12880710659898,"iv":0.40262163705583753,"gamma":0.030547588832487312,"theta":-0.0757604695431472,"vega":0.1165407994923858,"rho":-0.03863409368586743,"breakevenPct":5.475218730341913},{"delta":0.45,"premium":4.541069162436548,"strike":108.71510152284264,"iv":0.4001787436548223,"gamma":0.031626269035533,"theta":-0.07699777918781726,"vega":0.11999892131979696,"rho":-0.04355943432476792,"breakevenPct":4.654921874056296},{"delta":0.5,"premium":5.281760204081633,"strike":110.30293367346938,"iv":0.39791524234693876,"gamma":0.032384885204081636,"theta":-0.07746077806122449,"vega":0.12229107142857143,"rho":-0.04851494701382967,"breakevenPct":3.879577641050928},{"delta":0.55,"premium":6.238392857142858,"strike":111.89732142857143,"iv":0.3964165178571429,"gamma":0.031779017857142856,"theta":-0.07462276785714285,"vega":0.1196125,"rho":-0.05359908791673676,"breakevenPct":3.29587353887189},{"delta":0.6,"premium":7.195025510204081,"strike":113.49170918367346,"iv":0.39491779336734695,"gamma":0.03117315051020408,"theta":-0.07178475765306122,"vega":0.11693392857142858,"rho":-0.058683228819643836,"breakevenPct":2.7121694366928533},{"delta":0.65,"premium":8.218055555555557,"strike":115.13888888888889,"iv":0.3949694444444445,"gamma":0.030399999999999996,"theta":-0.06901666666666666,"vega":0.11397222222222222,"rho":-0.06381516505760207,"breakevenPct":2.140917688693635},{"delta":0.7,"premium":10.4042695473251,"strike":117.71090534979423,"iv":0.42218137860082305,"gamma":0.0266962962962963,"theta":-0.06747345679012345,"vega":0.10605041152263375,"rho":-0.06978440475775273,"breakevenPct":1.7878127379927364},{"delta":0.75,"premium":12.617670915411354,"strike":120.31865585168018,"iv":0.4470500579374276,"gamma":0.0230494785631518,"theta":-0.0650484356894554,"vega":0.09764252607184243,"rho":-0.07577593585506809,"breakevenPct":1.4268854692761948},{"delta":0.8,"premium":15.05104287369641,"strike":123.21552723059096,"iv":0.45295967555040556,"gamma":0.01986292004634994,"theta":-0.05548876013904982,"vega":0.0853018539976825,"rho":-0.08194782462035245,"breakevenPct":1.0026685366149066},{"delta":0.85,"premium":17.982835820895524,"strike":126.59203980099502,"iv":0.45975223880597016,"gamma":0.016339800995024877,"theta":-0.04447363184079602,"vega":0.07126815920398011,"rho":-0.08850596771940165,"breakevenPct":0.5956397765884128},{"delta":0.9,"premium":22.29338235294118,"strike":131.30882352941177,"iv":0.4726514705882353,"gamma":0.012057647058823527,"theta":-0.030803823529411762,"vega":0.05386147058823529,"rho":-0.09613556476491911,"breakevenPct":0.2238319819965348}]},"raw":{"call":[{"delta":0.1,"premium":0.5819022348617555,"strike":130.5217878894044,"iv":0.4422553957771794,"gamma":0.014025545678400517,"theta":-0.04072683220978494,"vega":0.05374770084694288,"rho":0.007773305932877367,"breakevenPct":19.992394402586648},{"delta":0.15,"premium":0.8423400673400674,"strike":122.77216610549944,"iv":0.3628711560044893,"gamma":0.020487317620650952,"theta":-0.04573108866442199,"vega":0.07052042648709315,"rho":0.011708414757060371,"breakevenPct":13.137933528134267},{"delta":0.2,"premium":1.1801347414420977,"strike":119.97815003641661,"iv":0.359606554989075,"gamma":0.02523321194464676,"theta":-0.055679096868171886,"vega":0.08621493080844865,"rho":0.015635064114147074,"breakevenPct":10.88988172968945},{"delta":0.25,"premium":1.6080298616168973,"strike":118.15731973780044,"iv":0.36015280407865985,"gamma":0.028000873998543337,"theta":-0.062270502549162415,"vega":0.0957924981791697,"rho":0.019551825072194138,"breakevenPct":9.615000548615527},{"delta":0.3,"premium":2.035924981791697,"strike":116.33648943918426,"iv":0.3606990531682447,"gamma":0.030768536052439913,"theta":-0.06886190823015295,"vega":0.10537006554989074,"rho":0.023468586030241198,"breakevenPct":8.340119367541602},{"delta":0.35,"premium":2.470108368452739,"strike":114.5996387718242,"iv":0.3585136664659843,"gamma":0.033328476821192055,"theta":-0.07381210114388922,"vega":0.11324075857916917,"rho":0.027388187151883344,"breakevenPct":7.1478557022487},{"delta":0.4,"premium":2.9216435881998795,"strike":113.09452137266707,"iv":0.34879060806742923,"gamma":0.03531523178807947,"theta":-0.07423353401565322,"vega":0.11640150511739916,"rho":0.03131562541667883,"breakevenPct":6.183566685765088},{"delta":0.45,"premium":3.3731788079470197,"strike":111.58940397350993,"iv":0.33906754966887415,"gamma":0.03730198675496689,"theta":-0.07465496688741721,"vega":0.11956225165562913,"rho":0.03524306368147432,"breakevenPct":5.219277669281478},{"delta":0.5,"premium":3.8247140276941596,"strike":110.0842865743528,"iv":0.32934449127031906,"gamma":0.0392887417218543,"theta":-0.07507639975918122,"vega":0.12272299819385911,"rho":0.0391705019462698,"breakevenPct":4.254988652797866},{"delta":0.55,"premium":4.829833926453143,"strike":108.60023724792408,"iv":0.3463250296559905,"gamma":0.036768446026097266,"theta":-0.0770876631079478,"vega":0.11965255041518386,"rho":0.04279016980544796,"breakevenPct":3.8166494365524555},{"delta":0.6,"premium":5.867793594306049,"strike":107.11743772241994,"iv":0.3648896797153025,"gamma":0.03398078291814947,"theta":-0.0791932384341637,"vega":0.11621245551601424,"rho":0.04639158009819118,"breakevenPct":3.409510632185583},{"delta":0.65,"premium":6.905753262158957,"strike":105.63463819691577,"iv":0.38345432977461447,"gamma":0.03119311981020166,"theta":-0.08129881376037959,"vega":0.11277236061684459,"rho":0.04999299039093441,"breakevenPct":3.0023718278187097},{"delta":0.7,"premium":8.132533733133432,"strike":103.92803598200899,"iv":0.3944658170914543,"gamma":0.028306296851574216,"theta":-0.07909130434782609,"vega":0.10566146926536732,"rho":0.053445273502405015,"breakevenPct":2.5632159208698697},{"delta":0.75,"premium":9.500599700149925,"strike":102.05397301349325,"iv":0.3998256371814093,"gamma":0.02534527736131934,"theta":-0.07365652173913043,"vega":0.09580389805097451,"rho":0.05678597193977653,"breakevenPct":2.1001031609401157},{"delta":0.8,"premium":10.868665667166418,"strike":100.1799100449775,"iv":0.40518545727136435,"gamma":0.022384257871064465,"theta":-0.06822173913043478,"vega":0.0859463268365817,"rho":0.060126670377148056,"breakevenPct":1.6369904010103622},{"delta":0.85,"premium":12.485357737104824,"strike":98.11980033277871,"iv":0.39058319467554076,"gamma":0.018527620632279536,"theta":-0.056042762063227954,"vega":0.06943194675540766,"rho":0.06329073934385293,"breakevenPct":1.2311532764813504},{"delta":0.9,"premium":14.128452579034942,"strike":96.03993344425956,"iv":0.3738610648918469,"gamma":0.01457587354409318,"theta":-0.04314758735440932,"vega":0.05221064891846922,"rho":0.06643605119862861,"breakevenPct":0.8313985203134782}],"put":[{"delta":0.1,"premium":0.6781914893617023,"strike":94.04255319148936,"iv":0.4408106382978723,"gamma":0.01287021276595745,"theta":-0.03938085106382979,"vega":0.05366808510638298,"rho":-0.009560500553696725,"breakevenPct":14.548451672956567},{"delta":0.15,"premium":1.1087894736842105,"strike":97.11052631578947,"iv":0.4311055789473684,"gamma":0.01725021052631579,"theta":-0.05033105263157894,"vega":0.07039431578947368,"rho":-0.014364633906402125,"breakevenPct":12.134599265874739},{"delta":0.2,"premium":1.5561578947368422,"strike":99.7421052631579,"iv":0.42600031578947367,"gamma":0.021302842105263158,"theta":-0.06059421052631579,"vega":0.08597326315789473,"rho":-0.019171449801579026,"breakevenPct":10.13550487971714},{"delta":0.25,"premium":2.06685546875,"strike":101.76171875,"iv":0.4185940625,"gamma":0.02430734375,"theta":-0.06600429687500001,"vega":0.0960971875,"rho":-0.02400515660611076,"breakevenPct":8.754472559719934},{"delta":0.3,"premium":2.58443359375,"strike":103.71484375,"iv":0.4109378125,"gamma":0.027197968750000003,"theta":-0.07088710937500001,"vega":0.1056284375,"rho":-0.02884178503937505,"breakevenPct":7.440591107221309},{"delta":0.35,"premium":3.160993020304568,"strike":105.54251269035532,"iv":0.40506453045685276,"gamma":0.029468908629441626,"theta":-0.07452315989847716,"vega":0.11308267766497462,"rho":-0.033708753046966924,"breakevenPct":6.295515586627531},{"delta":0.4,"premium":3.8510310913705585,"strike":107.12880710659898,"iv":0.40262163705583753,"gamma":0.030547588832487312,"theta":-0.0757604695431472,"vega":0.1165407994923858,"rho":-0.03863409368586743,"breakevenPct":5.475218730341913},{"delta":0.45,"premium":4.541069162436548,"strike":108.71510152284264,"iv":0.4001787436548223,"gamma":0.031626269035533,"theta":-0.07699777918781726,"vega":0.11999892131979696,"rho":-0.04355943432476792,"breakevenPct":4.654921874056296},{"delta":0.5,"premium":5.281760204081633,"strike":110.30293367346938,"iv":0.39791524234693876,"gamma":0.032384885204081636,"theta":-0.07746077806122449,"vega":0.12229107142857143,"rho":-0.04851494701382967,"breakevenPct":3.879577641050928},{"delta":0.55,"premium":6.238392857142858,"strike":111.89732142857143,"iv":0.3964165178571429,"gamma":0.031779017857142856,"theta":-0.07462276785714285,"vega":0.1196125,"rho":-0.05359908791673676,"breakevenPct":3.29587353887189},{"delta":0.6,"premium":7.195025510204081,"strike":113.49170918367346,"iv":0.39491779336734695,"gamma":0.03117315051020408,"theta":-0.07178475765306122,"vega":0.11693392857142858,"rho":-0.058683228819643836,"breakevenPct":2.7121694366928533},{"delta":0.65,"premium":8.218055555555557,"strike":115.13888888888889,"iv":0.3949694444444445,"gamma":0.030399999999999996,"theta":-0.06901666666666666,"vega":0.11397222222222222,"rho":-0.06381516505760207,"breakevenPct":2.140917688693635},{"delta":0.7,"premium":10.4042695473251,"strike":117.71090534979423,"iv":0.42218137860082305,"gamma":0.0266962962962963,"theta":-0.06747345679012345,"vega":0.10605041152263375,"rho":-0.06978440475775273,"breakevenPct":1.7878127379927364},{"delta":0.75,"premium":12.617670915411354,"strike":120.31865585168018,"iv":0.4470500579374276,"gamma":0.0230494785631518,"theta":-0.0650484356894554,"vega":0.09764252607184243,"rho":-0.07577593585506809,"breakevenPct":1.4268854692761948},{"delta":0.8,"premium":15.05104287369641,"strike":123.21552723059096,"iv":0.45295967555040556,"gamma":0.01986292004634994,"theta":-0.05548876013904982,"vega":0.0853018539976825,"rho":-0.08194782462035245,"breakevenPct":1.0026685366149066},{"delta":0.85,"premium":17.982835820895524,"strike":126.59203980099502,"iv":0.45975223880597016,"gamma":0.016339800995024877,"theta":-0.04447363184079602,"vega":0.07126815920398011,"rho":-0.08850596771940165,"breakevenPct":0.5956397765884128},{"delta":0.9,"premium":22.29338235294118,"strike":131.30882352941177,"iv":0.4726514705882353,"gamma":0.012057647058823527,"theta":-0.030803823529411762,"vega":0.05386147058823529,"rho":-0.09613556476491911,"breakevenPct":0.2238319819965348}]}},"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"}}