{"symbol":"BANF","url":"https://intraalpha.com/companies/BANF","capturedAt":"2026-10-22T21:07:01.295Z","state":"ready","quote":{"symbol":"BANF","last_price":112.36,"prev_close":109.73,"regular_close":112.36,"change":2.63,"change_pct":2.3968,"regular_change":2.63,"regular_change_pct":2.3968,"extended_change":0,"extended_change_pct":0,"bid":84.18,"ask":140.55,"bid_size":100,"ask_size":100,"volume":139690,"vwap":111.901342,"open":109,"high":112.7,"low":108.75,"close":112.36,"trade_count":5249,"last_trade_at":"2026-10-22T20:00:08.868965757Z","last_quote_at":"2026-10-22T20:00:03.844230184Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:57.277602802-04:00","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":"BANF","fetched_at":"2026-10-22T21:06:57.789092+00:00","name":"BancFirst Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"BancFirst Corporation is BancFirst's banking holding company providing a range of commercial banking services to retail and small and medium-sized business clients. The company is headquartered in Oklahoma City, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3686790000,"ebitda":null,"pe_ratio":14.85,"peg_ratio":2.093,"book_value":58.25,"dividend_per_share":1.96,"dividend_yield":0.0178,"eps":7.39,"revenue_ttm":713243000,"gross_profit_ttm":713243000,"profit_margin":0.353,"operating_margin_ttm":0.505,"return_on_assets_ttm":0.0173,"return_on_equity_ttm":0.137,"quarterly_earnings_growth":0.059,"quarterly_revenue_growth":0.087,"analyst_target_price":124,"analyst_number":0,"beta":0.655,"fifty_two_week_high":120.76,"fifty_two_week_low":100.09,"fifty_day_ma":109.8,"two_hundred_day_ma":111.63,"shares_outstanding":33598700,"forward_pe":18.98,"price_to_sales":5.17,"price_to_book":1.858,"ev_to_revenue":5.1,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:57.789092+00:00"},"optionObservedAt":"2026-10-22T19:49:50.396Z","bars":[{"c":107.41,"h":108.89,"l":106.817,"n":488,"o":107.86,"t":"2026-10-15T13:30:00Z","v":11267,"vw":107.630026},{"c":107.35,"h":107.89,"l":107.35,"n":199,"o":107.79,"t":"2026-10-15T13:35:00Z","v":4995,"vw":107.672986},{"c":107.425,"h":107.79,"l":107.425,"n":34,"o":107.78,"t":"2026-10-15T13:40:00Z","v":1031,"vw":107.566875},{"c":107.77,"h":107.77,"l":107.51,"n":30,"o":107.51,"t":"2026-10-15T13:45:00Z","v":1519,"vw":107.637059},{"c":108,"h":108.1,"l":107.78,"n":23,"o":107.78,"t":"2026-10-15T13:55:00Z","v":1756,"vw":107.961771},{"c":108.22,"h":108.67,"l":108.22,"n":40,"o":108.67,"t":"2026-10-15T14:00:00Z","v":1459,"vw":108.439337},{"c":108.15,"h":108.3,"l":108.15,"n":43,"o":108.3,"t":"2026-10-15T14:05:00Z","v":1168,"vw":108.175685},{"c":108.45,"h":108.45,"l":108.44,"n":25,"o":108.44,"t":"2026-10-15T14:15:00Z","v":573,"vw":108.445},{"c":108.56,"h":108.6,"l":108.485,"n":103,"o":108.485,"t":"2026-10-15T14:20:00Z","v":2874,"vw":108.567811},{"c":108.8,"h":108.8,"l":108.65,"n":19,"o":108.65,"t":"2026-10-15T14:25:00Z","v":595,"vw":108.69},{"c":108.98,"h":108.98,"l":108.7,"n":119,"o":108.74,"t":"2026-10-15T14:30:00Z","v":3577,"vw":108.83927},{"c":108.86,"h":108.86,"l":108.86,"n":3,"o":108.86,"t":"2026-10-15T14:35:00Z","v":139,"vw":108.86},{"c":108.895,"h":108.895,"l":108.56,"n":33,"o":108.56,"t":"2026-10-15T14:40:00Z","v":1050,"vw":108.7125},{"c":108.24,"h":108.25,"l":108.24,"n":38,"o":108.25,"t":"2026-10-15T14:55:00Z","v":911,"vw":108.245},{"c":108.28,"h":108.4,"l":108.28,"n":46,"o":108.4,"t":"2026-10-15T15:00:00Z","v":1650,"vw":108.371667},{"c":107.99,"h":107.99,"l":107.99,"n":9,"o":107.99,"t":"2026-10-15T15:05:00Z","v":301,"vw":107.99},{"c":107.83,"h":107.83,"l":107.83,"n":23,"o":107.83,"t":"2026-10-15T15:10:00Z","v":515,"vw":107.83},{"c":107.85,"h":107.85,"l":107.72,"n":29,"o":107.72,"t":"2026-10-15T15:15:00Z","v":560,"vw":107.803333},{"c":107.5975,"h":107.5975,"l":107.5975,"n":27,"o":107.5975,"t":"2026-10-15T15:20:00Z","v":370,"vw":107.5975},{"c":107.65,"h":107.65,"l":107.65,"n":18,"o":107.65,"t":"2026-10-15T15:25:00Z","v":463,"vw":107.65},{"c":108.235,"h":108.235,"l":108.08,"n":34,"o":108.08,"t":"2026-10-15T15:40:00Z","v":803,"vw":108.13625},{"c":107.7404,"h":107.99,"l":107.7404,"n":24,"o":107.99,"t":"2026-10-15T16:00:00Z","v":3245,"vw":107.765084},{"c":107.98,"h":108.09,"l":107.92,"n":51,"o":108.09,"t":"2026-10-15T16:05:00Z","v":1495,"vw":107.994533},{"c":108.07,"h":108.07,"l":108.07,"n":28,"o":108.07,"t":"2026-10-15T16:10:00Z","v":375,"vw":108.07},{"c":108.09,"h":108.14,"l":107.915,"n":79,"o":107.97,"t":"2026-10-15T16:15:00Z","v":2697,"vw":108.101296},{"c":108.08,"h":108.18,"l":108.08,"n":13,"o":108.18,"t":"2026-10-15T16:25:00Z","v":347,"vw":108.143333},{"c":108.18,"h":108.18,"l":108.18,"n":6,"o":108.18,"t":"2026-10-15T16:30:00Z","v":198,"vw":108.18},{"c":108.0463,"h":108.25,"l":108.0463,"n":31,"o":108.25,"t":"2026-10-15T17:00:00Z","v":1027,"vw":108.134482},{"c":108.14,"h":108.14,"l":108.14,"n":33,"o":108.14,"t":"2026-10-15T17:10:00Z","v":769,"vw":108.14},{"c":108.24,"h":108.24,"l":108.14,"n":31,"o":108.14,"t":"2026-10-15T17:15:00Z","v":817,"vw":108.203333},{"c":108.28,"h":108.28,"l":108.28,"n":5,"o":108.28,"t":"2026-10-15T17:20:00Z","v":264,"vw":108.28},{"c":108.37,"h":108.455,"l":108.37,"n":44,"o":108.455,"t":"2026-10-15T17:25:00Z","v":1044,"vw":108.403485},{"c":108.33,"h":108.44,"l":108.23,"n":41,"o":108.23,"t":"2026-10-15T17:35:00Z","v":1432,"vw":108.355348},{"c":108.06,"h":108.17,"l":107.8393,"n":36,"o":108.17,"t":"2026-10-15T17:45:00Z","v":1823,"vw":108.017423},{"c":108.16,"h":108.16,"l":107.99,"n":19,"o":107.99,"t":"2026-10-15T17:50:00Z","v":540,"vw":108.1175},{"c":108.17,"h":108.17,"l":107.99,"n":54,"o":108.16,"t":"2026-10-15T18:00:00Z","v":1998,"vw":108.149915},{"c":107.82,"h":107.82,"l":107.82,"n":7,"o":107.82,"t":"2026-10-15T18:05:00Z","v":327,"vw":107.82},{"c":108.15,"h":108.15,"l":108.15,"n":30,"o":108.15,"t":"2026-10-15T18:10:00Z","v":502,"vw":108.15},{"c":108.29,"h":108.34,"l":108.29,"n":16,"o":108.34,"t":"2026-10-15T18:25:00Z","v":687,"vw":108.330602},{"c":108.295,"h":108.37,"l":108.14,"n":47,"o":108.17,"t":"2026-10-15T18:30:00Z","v":1833,"vw":108.244746},{"c":107.962,"h":108.155,"l":107.962,"n":26,"o":108.155,"t":"2026-10-15T18:40:00Z","v":1933,"vw":108.089491},{"c":108.165,"h":108.21,"l":108.16,"n":48,"o":108.19,"t":"2026-10-15T18:45:00Z","v":1564,"vw":108.178505},{"c":107.95,"h":108.01,"l":107.95,"n":19,"o":108.01,"t":"2026-10-15T18:55:00Z","v":549,"vw":107.98},{"c":108.09,"h":108.09,"l":108.09,"n":36,"o":108.09,"t":"2026-10-15T19:20:00Z","v":402,"vw":108.09},{"c":108.03,"h":108.04,"l":108.03,"n":33,"o":108.04,"t":"2026-10-15T19:25:00Z","v":518,"vw":108.034425},{"c":108.11,"h":108.11,"l":107.955,"n":27,"o":107.955,"t":"2026-10-15T19:30:00Z","v":433,"vw":108.0325},{"c":108.27,"h":108.295,"l":108.27,"n":50,"o":108.295,"t":"2026-10-15T19:35:00Z","v":746,"vw":108.280802},{"c":108.09,"h":108.28,"l":108.09,"n":39,"o":108.28,"t":"2026-10-15T19:40:00Z","v":485,"vw":108.19},{"c":107.89,"h":108.065,"l":107.89,"n":68,"o":108.06,"t":"2026-10-15T19:45:00Z","v":1592,"vw":108.009115},{"c":108.34,"h":108.34,"l":108.1,"n":206,"o":108.1,"t":"2026-10-15T19:50:00Z","v":4326,"vw":108.217833},{"c":108.39,"h":108.495,"l":108.21,"n":512,"o":108.4,"t":"2026-10-15T19:55:00Z","v":10335,"vw":108.363881},{"c":108.15,"h":108.15,"l":108.15,"n":30,"o":108.15,"t":"2026-10-15T20:00:00Z","v":22759,"vw":108.15},{"c":108.1,"h":108.1,"l":108.1,"n":42,"o":108.1,"t":"2026-10-15T20:45:00Z","v":808,"vw":108.1},{"c":107.9,"h":107.9,"l":107.9,"n":1,"o":107.9,"t":"2026-10-15T21:15:00Z","v":499,"vw":107.9},{"c":107.7,"h":108.2,"l":107.7,"n":39,"o":108.2,"t":"2026-10-15T21:55:00Z","v":784,"vw":108.034003},{"c":109.06,"h":109.22,"l":108.56,"n":60,"o":108.56,"t":"2026-10-16T13:30:00Z","v":5924,"vw":108.720074},{"c":109.81,"h":110.585,"l":109.15,"n":87,"o":109.15,"t":"2026-10-16T13:40:00Z","v":4162,"vw":109.80844},{"c":110,"h":110.275,"l":109.88,"n":54,"o":109.88,"t":"2026-10-16T13:45:00Z","v":1365,"vw":110.096577},{"c":110.19,"h":110.22,"l":109.98,"n":62,"o":109.98,"t":"2026-10-16T13:50:00Z","v":2208,"vw":110.114798},{"c":110.28,"h":110.28,"l":110.2,"n":39,"o":110.22,"t":"2026-10-16T13:55:00Z","v":1810,"vw":110.216265},{"c":110.045,"h":110.445,"l":110.045,"n":104,"o":110.26,"t":"2026-10-16T14:00:00Z","v":4007,"vw":110.186472},{"c":110.115,"h":110.43,"l":110.11,"n":45,"o":110.3,"t":"2026-10-16T14:05:00Z","v":2323,"vw":110.246092},{"c":110.31,"h":110.31,"l":110.3,"n":38,"o":110.3,"t":"2026-10-16T14:15:00Z","v":1090,"vw":110.302513},{"c":110.52,"h":110.52,"l":110.4,"n":26,"o":110.4,"t":"2026-10-16T14:20:00Z","v":1002,"vw":110.424},{"c":110.31,"h":110.31,"l":110.3,"n":60,"o":110.31,"t":"2026-10-16T14:25:00Z","v":1922,"vw":110.304545},{"c":110.41,"h":110.41,"l":110.41,"n":26,"o":110.41,"t":"2026-10-16T14:30:00Z","v":736,"vw":110.41},{"c":110.16,"h":110.16,"l":110.16,"n":9,"o":110.16,"t":"2026-10-16T14:40:00Z","v":167,"vw":110.16},{"c":110.06,"h":110.06,"l":110.06,"n":10,"o":110.06,"t":"2026-10-16T14:45:00Z","v":289,"vw":110.06},{"c":110.03,"h":110.03,"l":109.85,"n":24,"o":109.85,"t":"2026-10-16T14:50:00Z","v":814,"vw":109.991511},{"c":110.02,"h":110.02,"l":110.02,"n":30,"o":110.02,"t":"2026-10-16T14:55:00Z","v":702,"vw":110.02},{"c":110.18,"h":110.18,"l":110.1,"n":30,"o":110.1,"t":"2026-10-16T15:00:00Z","v":788,"vw":110.12},{"c":110.165,"h":110.165,"l":110,"n":31,"o":110,"t":"2026-10-16T15:10:00Z","v":656,"vw":110.04125},{"c":110.01,"h":110.01,"l":110.01,"n":12,"o":110.01,"t":"2026-10-16T15:20:00Z","v":326,"vw":110.01},{"c":109.975,"h":109.975,"l":109.975,"n":8,"o":109.975,"t":"2026-10-16T15:30:00Z","v":199,"vw":109.975},{"c":109.97,"h":109.97,"l":109.97,"n":6,"o":109.97,"t":"2026-10-16T15:35:00Z","v":180,"vw":109.97},{"c":109.48,"h":109.48,"l":109.48,"n":8,"o":109.48,"t":"2026-10-16T15:55:00Z","v":219,"vw":109.48},{"c":109.39,"h":109.42,"l":109.39,"n":14,"o":109.42,"t":"2026-10-16T16:00:00Z","v":305,"vw":109.405},{"c":109.4,"h":109.41,"l":109.38,"n":18,"o":109.38,"t":"2026-10-16T16:05:00Z","v":541,"vw":109.3975},{"c":109.24,"h":109.24,"l":109.24,"n":26,"o":109.24,"t":"2026-10-16T16:10:00Z","v":363,"vw":109.24},{"c":108.915,"h":109.11,"l":108.915,"n":88,"o":109.05,"t":"2026-10-16T16:25:00Z","v":3163,"vw":109.002857},{"c":108.87,"h":108.915,"l":108.87,"n":23,"o":108.915,"t":"2026-10-16T16:30:00Z","v":974,"vw":108.90926},{"c":108.67,"h":108.81,"l":108.67,"n":54,"o":108.805,"t":"2026-10-16T16:35:00Z","v":2003,"vw":108.776715},{"c":108.33,"h":108.63,"l":108.33,"n":33,"o":108.63,"t":"2026-10-16T16:45:00Z","v":977,"vw":108.5375},{"c":108.37,"h":108.38,"l":108.37,"n":29,"o":108.38,"t":"2026-10-16T16:50:00Z","v":1005,"vw":108.378333},{"c":108.36,"h":108.4,"l":108.285,"n":99,"o":108.365,"t":"2026-10-16T16:55:00Z","v":4457,"vw":108.317992},{"c":108.34,"h":108.34,"l":108.34,"n":13,"o":108.34,"t":"2026-10-16T17:00:00Z","v":350,"vw":108.34},{"c":108.19,"h":108.19,"l":108.165,"n":40,"o":108.165,"t":"2026-10-16T17:05:00Z","v":1329,"vw":108.167662},{"c":107.955,"h":107.98,"l":107.955,"n":20,"o":107.98,"t":"2026-10-16T17:10:00Z","v":894,"vw":107.963333},{"c":108.02,"h":108.02,"l":107.96,"n":14,"o":107.96,"t":"2026-10-16T17:15:00Z","v":818,"vw":107.968571},{"c":108.24,"h":108.24,"l":108.14,"n":45,"o":108.145,"t":"2026-10-16T17:20:00Z","v":1402,"vw":108.173571},{"c":108.435,"h":108.55,"l":108.24,"n":101,"o":108.25,"t":"2026-10-16T17:25:00Z","v":3547,"vw":108.331333},{"c":108.295,"h":108.295,"l":108.295,"n":14,"o":108.295,"t":"2026-10-16T17:35:00Z","v":411,"vw":108.295},{"c":108.49,"h":108.58,"l":108.285,"n":33,"o":108.285,"t":"2026-10-16T17:40:00Z","v":971,"vw":108.510833},{"c":108.31,"h":108.31,"l":108.31,"n":23,"o":108.31,"t":"2026-10-16T17:45:00Z","v":940,"vw":108.31},{"c":108.295,"h":108.295,"l":108.295,"n":6,"o":108.295,"t":"2026-10-16T17:50:00Z","v":179,"vw":108.295},{"c":108.43,"h":108.43,"l":108.43,"n":9,"o":108.43,"t":"2026-10-16T17:55:00Z","v":226,"vw":108.43},{"c":108.11,"h":108.11,"l":108.11,"n":17,"o":108.11,"t":"2026-10-16T18:00:00Z","v":583,"vw":108.11},{"c":108.165,"h":108.25,"l":108.165,"n":47,"o":108.18,"t":"2026-10-16T18:05:00Z","v":1629,"vw":108.188333},{"c":108.46,"h":108.46,"l":108.17,"n":55,"o":108.17,"t":"2026-10-16T18:10:00Z","v":847,"vw":108.353443},{"c":108.44,"h":108.44,"l":108.44,"n":8,"o":108.44,"t":"2026-10-16T18:20:00Z","v":446,"vw":108.44},{"c":108.44,"h":108.44,"l":108.44,"n":11,"o":108.44,"t":"2026-10-16T18:25:00Z","v":448,"vw":108.44},{"c":108.275,"h":108.275,"l":108.225,"n":51,"o":108.225,"t":"2026-10-16T18:30:00Z","v":972,"vw":108.241502},{"c":108.44,"h":108.44,"l":108.23,"n":58,"o":108.245,"t":"2026-10-16T18:35:00Z","v":1459,"vw":108.32375},{"c":108.41,"h":108.41,"l":108.41,"n":12,"o":108.41,"t":"2026-10-16T18:40:00Z","v":117,"vw":108.41},{"c":108.38,"h":108.38,"l":108.27,"n":25,"o":108.27,"t":"2026-10-16T18:50:00Z","v":804,"vw":108.295},{"c":108.53,"h":108.58,"l":108.405,"n":100,"o":108.405,"t":"2026-10-16T18:55:00Z","v":3220,"vw":108.459607},{"c":108.515,"h":108.515,"l":108.515,"n":11,"o":108.515,"t":"2026-10-16T19:00:00Z","v":219,"vw":108.515},{"c":108.61,"h":108.61,"l":108.61,"n":31,"o":108.61,"t":"2026-10-16T19:05:00Z","v":404,"vw":108.61},{"c":108.57,"h":108.61,"l":108.57,"n":25,"o":108.59,"t":"2026-10-16T19:10:00Z","v":893,"vw":108.593571},{"c":108.525,"h":108.61,"l":108.525,"n":27,"o":108.6,"t":"2026-10-16T19:15:00Z","v":779,"vw":108.565},{"c":108.54,"h":108.54,"l":108.54,"n":8,"o":108.54,"t":"2026-10-16T19:20:00Z","v":181,"vw":108.54},{"c":108.645,"h":108.645,"l":108.535,"n":97,"o":108.57,"t":"2026-10-16T19:30:00Z","v":2932,"vw":108.582516},{"c":108.77,"h":108.945,"l":108.71,"n":145,"o":108.71,"t":"2026-10-16T19:35:00Z","v":4607,"vw":108.851664},{"c":108.6,"h":108.67,"l":108.6,"n":53,"o":108.67,"t":"2026-10-16T19:40:00Z","v":892,"vw":108.621212},{"c":108.78,"h":108.78,"l":108.655,"n":49,"o":108.655,"t":"2026-10-16T19:45:00Z","v":1298,"vw":108.738333},{"c":108.95,"h":109.05,"l":108.71,"n":93,"o":108.96,"t":"2026-10-16T19:50:00Z","v":3014,"vw":108.920714},{"c":108.835,"h":109.245,"l":108.835,"n":515,"o":109.03,"t":"2026-10-16T19:55:00Z","v":8915,"vw":109.040814},{"c":109.03,"h":109.03,"l":109.03,"n":34,"o":109.03,"t":"2026-10-16T20:00:00Z","v":28246,"vw":109.03},{"c":109.2,"h":109.2,"l":109.2,"n":3,"o":109.2,"t":"2026-10-16T20:05:00Z","v":494,"vw":109.2},{"c":109.2,"h":109.2,"l":109.2,"n":2,"o":109.2,"t":"2026-10-16T21:40:00Z","v":493,"vw":109.2},{"c":108.77,"h":108.77,"l":108.77,"n":4,"o":108.77,"t":"2026-10-16T23:35:00Z","v":2989,"vw":108.77},{"c":109,"h":109,"l":109,"n":25,"o":109,"t":"2026-10-16T23:40:00Z","v":393,"vw":109},{"c":105.99,"h":105.99,"l":105.99,"n":2,"o":105.99,"t":"2026-10-16T23:45:00Z","v":2989,"vw":105.99},{"c":108.71,"h":108.98,"l":108.71,"n":36,"o":108.98,"t":"2026-10-19T13:30:00Z","v":1075,"vw":108.879421},{"c":108.4,"h":108.49,"l":108.328,"n":20,"o":108.49,"t":"2026-10-19T13:45:00Z","v":582,"vw":108.3865},{"c":108.52,"h":108.53,"l":108.48,"n":63,"o":108.48,"t":"2026-10-19T14:00:00Z","v":2239,"vw":108.511111},{"c":108.79,"h":108.79,"l":108.59,"n":67,"o":108.59,"t":"2026-10-19T14:05:00Z","v":3317,"vw":108.640746},{"c":108.32,"h":108.54,"l":108.23,"n":86,"o":108.54,"t":"2026-10-19T14:10:00Z","v":3202,"vw":108.471704},{"c":108.9,"h":108.9,"l":108.41,"n":74,"o":108.42,"t":"2026-10-19T14:15:00Z","v":3177,"vw":108.475287},{"c":108.41,"h":108.41,"l":108.41,"n":8,"o":108.41,"t":"2026-10-19T14:20:00Z","v":248,"vw":108.41},{"c":108.4,"h":108.4,"l":108.4,"n":3,"o":108.4,"t":"2026-10-19T14:45:00Z","v":853,"vw":108.4},{"c":108.41,"h":108.41,"l":108.41,"n":4,"o":108.41,"t":"2026-10-19T15:00:00Z","v":542,"vw":108.41},{"c":109.175,"h":109.175,"l":108.69,"n":45,"o":108.69,"t":"2026-10-19T15:10:00Z","v":1682,"vw":109.042245},{"c":108.58,"h":109.7799,"l":108.5601,"n":39,"o":109.7799,"t":"2026-10-19T15:15:00Z","v":577,"vw":109.077266},{"c":108.48,"h":108.48,"l":108.47,"n":21,"o":108.48,"t":"2026-10-19T15:25:00Z","v":460,"vw":108.476667},{"c":108.86,"h":108.86,"l":108.86,"n":16,"o":108.86,"t":"2026-10-19T15:45:00Z","v":320,"vw":108.86},{"c":108.48,"h":108.48,"l":108.48,"n":6,"o":108.48,"t":"2026-10-19T15:50:00Z","v":515,"vw":108.48},{"c":108.26,"h":108.26,"l":108.26,"n":15,"o":108.26,"t":"2026-10-19T16:00:00Z","v":158,"vw":108.26},{"c":108.19,"h":108.19,"l":108.19,"n":11,"o":108.19,"t":"2026-10-19T16:15:00Z","v":257,"vw":108.19},{"c":108.29,"h":108.29,"l":108.29,"n":11,"o":108.29,"t":"2026-10-19T16:30:00Z","v":282,"vw":108.29},{"c":108.295,"h":108.295,"l":108.17,"n":8,"o":108.17,"t":"2026-10-19T16:40:00Z","v":374,"vw":108.255568},{"c":108.195,"h":108.21,"l":108.195,"n":21,"o":108.21,"t":"2026-10-19T16:45:00Z","v":469,"vw":108.201667},{"c":108.11,"h":108.11,"l":108.11,"n":12,"o":108.11,"t":"2026-10-19T16:50:00Z","v":272,"vw":108.11},{"c":108.16,"h":108.27,"l":108.16,"n":10,"o":108.27,"t":"2026-10-19T16:55:00Z","v":276,"vw":108.215},{"c":108.16,"h":108.27,"l":108.16,"n":14,"o":108.27,"t":"2026-10-19T17:00:00Z","v":333,"vw":108.215},{"c":108.17,"h":108.17,"l":108.17,"n":11,"o":108.17,"t":"2026-10-19T17:05:00Z","v":149,"vw":108.17},{"c":108.07,"h":108.07,"l":108.04,"n":9,"o":108.04,"t":"2026-10-19T17:10:00Z","v":343,"vw":108.05},{"c":108.15,"h":108.15,"l":108.15,"n":3,"o":108.15,"t":"2026-10-19T17:15:00Z","v":106,"vw":108.15},{"c":108.29,"h":108.29,"l":108.21,"n":67,"o":108.21,"t":"2026-10-19T17:20:00Z","v":1364,"vw":108.23125},{"c":108.36,"h":108.41,"l":108.36,"n":24,"o":108.41,"t":"2026-10-19T17:25:00Z","v":601,"vw":108.3975},{"c":108.45,"h":108.45,"l":108.45,"n":15,"o":108.45,"t":"2026-10-19T17:30:00Z","v":451,"vw":108.45},{"c":108.42,"h":108.42,"l":108.42,"n":6,"o":108.42,"t":"2026-10-19T17:40:00Z","v":144,"vw":108.42},{"c":108.28,"h":108.28,"l":108.28,"n":11,"o":108.28,"t":"2026-10-19T17:45:00Z","v":257,"vw":108.28},{"c":108.49,"h":108.54,"l":108.49,"n":73,"o":108.53,"t":"2026-10-19T17:50:00Z","v":2063,"vw":108.509444},{"c":108.29,"h":108.47,"l":108.29,"n":13,"o":108.47,"t":"2026-10-19T17:55:00Z","v":293,"vw":108.377379},{"c":108.34,"h":108.35,"l":108.34,"n":16,"o":108.35,"t":"2026-10-19T18:00:00Z","v":247,"vw":108.345},{"c":108.38,"h":108.38,"l":108.38,"n":3,"o":108.38,"t":"2026-10-19T18:05:00Z","v":103,"vw":108.38},{"c":108.49,"h":108.49,"l":108.49,"n":17,"o":108.49,"t":"2026-10-19T18:10:00Z","v":474,"vw":108.49},{"c":108.45,"h":108.5,"l":108.415,"n":50,"o":108.415,"t":"2026-10-19T18:15:00Z","v":1675,"vw":108.458462},{"c":108.39,"h":108.39,"l":108.39,"n":13,"o":108.39,"t":"2026-10-19T18:35:00Z","v":272,"vw":108.39},{"c":108.28,"h":108.285,"l":108.28,"n":7,"o":108.285,"t":"2026-10-19T18:40:00Z","v":242,"vw":108.2825},{"c":108.27,"h":108.27,"l":108.27,"n":5,"o":108.27,"t":"2026-10-19T18:45:00Z","v":157,"vw":108.27},{"c":108.245,"h":108.34,"l":108.245,"n":91,"o":108.34,"t":"2026-10-19T18:50:00Z","v":2157,"vw":108.28567},{"c":108.37,"h":108.39,"l":108.35,"n":62,"o":108.36,"t":"2026-10-19T18:55:00Z","v":2485,"vw":108.362535},{"c":108.27,"h":108.385,"l":108.27,"n":35,"o":108.385,"t":"2026-10-19T19:00:00Z","v":816,"vw":108.345329},{"c":108.32,"h":108.34,"l":108.32,"n":34,"o":108.34,"t":"2026-10-19T19:05:00Z","v":1067,"vw":108.326667},{"c":108.27,"h":108.27,"l":108.155,"n":64,"o":108.23,"t":"2026-10-19T19:10:00Z","v":1720,"vw":108.226605},{"c":108.14,"h":108.2,"l":108.14,"n":20,"o":108.2,"t":"2026-10-19T19:15:00Z","v":429,"vw":108.165974},{"c":108.33,"h":108.33,"l":108.27,"n":37,"o":108.27,"t":"2026-10-19T19:20:00Z","v":909,"vw":108.312},{"c":108.305,"h":108.37,"l":108.295,"n":37,"o":108.33,"t":"2026-10-19T19:25:00Z","v":1176,"vw":108.315},{"c":108.04,"h":108.2,"l":108.04,"n":28,"o":108.2,"t":"2026-10-19T19:30:00Z","v":473,"vw":108.143333},{"c":108.27,"h":108.27,"l":108.22,"n":46,"o":108.23,"t":"2026-10-19T19:35:00Z","v":1430,"vw":108.251721},{"c":108.08,"h":108.16,"l":108.01,"n":100,"o":108.09,"t":"2026-10-19T19:40:00Z","v":3346,"vw":108.076043},{"c":107.86,"h":107.99,"l":107.86,"n":43,"o":107.99,"t":"2026-10-19T19:45:00Z","v":771,"vw":107.9025},{"c":107.87,"h":107.97,"l":107.87,"n":75,"o":107.97,"t":"2026-10-19T19:50:00Z","v":1811,"vw":107.935},{"c":107.97,"h":108.11,"l":107.83,"n":568,"o":107.965,"t":"2026-10-19T19:55:00Z","v":15194,"vw":107.985653},{"c":108.01,"h":108.01,"l":108.01,"n":26,"o":108.01,"t":"2026-10-19T20:00:00Z","v":30639,"vw":108.01},{"c":108.01,"h":108.01,"l":108.01,"n":3,"o":108.01,"t":"2026-10-19T22:45:00Z","v":302,"vw":108.01},{"c":108.06,"h":108.06,"l":108.05,"n":11,"o":108.05,"t":"2026-10-19T23:10:00Z","v":1891,"vw":108.055},{"c":107.8,"h":108.5,"l":107.8,"n":41,"o":107.9,"t":"2026-10-19T23:15:00Z","v":915,"vw":108.026329},{"c":108.41,"h":108.41,"l":108.41,"n":8,"o":108.41,"t":"2026-10-19T23:20:00Z","v":907,"vw":108.41},{"c":108.38,"h":108.38,"l":108.38,"n":4,"o":108.38,"t":"2026-10-19T23:25:00Z","v":401,"vw":108.38},{"c":108.14,"h":108.4,"l":108.14,"n":21,"o":108.36,"t":"2026-10-19T23:30:00Z","v":2204,"vw":108.371351},{"c":109.7,"h":109.7,"l":108.56,"n":84,"o":108.56,"t":"2026-10-20T13:30:00Z","v":2418,"vw":108.991569},{"c":110.7,"h":110.7,"l":110.54,"n":13,"o":110.54,"t":"2026-10-20T13:40:00Z","v":513,"vw":110.593333},{"c":110.61,"h":110.65,"l":110.5,"n":99,"o":110.5,"t":"2026-10-20T13:45:00Z","v":4342,"vw":110.568544},{"c":110.8,"h":110.8,"l":110.26,"n":36,"o":110.51,"t":"2026-10-20T13:50:00Z","v":1947,"vw":110.650335},{"c":110.85,"h":110.99,"l":110.8,"n":27,"o":110.89,"t":"2026-10-20T13:55:00Z","v":1618,"vw":110.875216},{"c":110.705,"h":110.705,"l":110.705,"n":12,"o":110.705,"t":"2026-10-20T14:00:00Z","v":202,"vw":110.705},{"c":110.28,"h":110.29,"l":110.28,"n":14,"o":110.28,"t":"2026-10-20T14:15:00Z","v":812,"vw":110.282911},{"c":110.99,"h":111,"l":110.54,"n":79,"o":110.54,"t":"2026-10-20T14:20:00Z","v":1371,"vw":110.828413},{"c":111.04,"h":111.215,"l":111,"n":78,"o":111.19,"t":"2026-10-20T14:25:00Z","v":1578,"vw":111.062572},{"c":110.95,"h":111.175,"l":110.95,"n":35,"o":111.175,"t":"2026-10-20T14:30:00Z","v":1331,"vw":110.99238},{"c":111.2395,"h":111.2395,"l":110.85,"n":7,"o":110.85,"t":"2026-10-20T14:35:00Z","v":216,"vw":111.04475},{"c":111,"h":111,"l":110.97,"n":22,"o":110.97,"t":"2026-10-20T14:40:00Z","v":1147,"vw":110.986667},{"c":110.99,"h":110.99,"l":110.99,"n":15,"o":110.99,"t":"2026-10-20T14:50:00Z","v":421,"vw":110.99},{"c":110.6,"h":110.76,"l":110.6,"n":60,"o":110.76,"t":"2026-10-20T14:55:00Z","v":1800,"vw":110.739},{"c":110.65,"h":110.85,"l":110.62,"n":52,"o":110.84,"t":"2026-10-20T15:00:00Z","v":1925,"vw":110.745749},{"c":110.38,"h":110.44,"l":110.38,"n":18,"o":110.44,"t":"2026-10-20T15:05:00Z","v":399,"vw":110.41},{"c":110.17,"h":110.17,"l":110.17,"n":15,"o":110.17,"t":"2026-10-20T15:10:00Z","v":517,"vw":110.17},{"c":110.225,"h":110.225,"l":110.225,"n":5,"o":110.225,"t":"2026-10-20T15:25:00Z","v":109,"vw":110.225},{"c":110.1,"h":110.1,"l":110.1,"n":10,"o":110.1,"t":"2026-10-20T15:30:00Z","v":129,"vw":110.1},{"c":110.46,"h":110.46,"l":110.44,"n":30,"o":110.44,"t":"2026-10-20T15:40:00Z","v":619,"vw":110.45017},{"c":110.35,"h":110.84,"l":110.35,"n":152,"o":110.76,"t":"2026-10-20T15:45:00Z","v":5604,"vw":110.661626},{"c":110.685,"h":110.685,"l":110.44,"n":119,"o":110.48,"t":"2026-10-20T15:50:00Z","v":3598,"vw":110.500624},{"c":110.2075,"h":110.34,"l":110.2075,"n":56,"o":110.34,"t":"2026-10-20T16:35:00Z","v":972,"vw":110.27375},{"c":110.29,"h":110.29,"l":109.8262,"n":64,"o":109.8262,"t":"2026-10-20T16:45:00Z","v":1103,"vw":110.043217},{"c":110.2,"h":110.47,"l":110.2,"n":19,"o":110.47,"t":"2026-10-20T16:50:00Z","v":334,"vw":110.335},{"c":110.4,"h":110.45,"l":110.25,"n":30,"o":110.37,"t":"2026-10-20T16:55:00Z","v":1732,"vw":110.388482},{"c":110.3,"h":110.3,"l":110.3,"n":21,"o":110.3,"t":"2026-10-20T17:15:00Z","v":499,"vw":110.3},{"c":110.27,"h":110.27,"l":110.27,"n":4,"o":110.27,"t":"2026-10-20T17:25:00Z","v":186,"vw":110.27},{"c":110.44,"h":110.44,"l":110.44,"n":7,"o":110.44,"t":"2026-10-20T17:30:00Z","v":301,"vw":110.44},{"c":110.32,"h":110.32,"l":110.32,"n":11,"o":110.32,"t":"2026-10-20T17:40:00Z","v":835,"vw":110.32},{"c":110.35,"h":110.35,"l":110.35,"n":43,"o":110.35,"t":"2026-10-20T17:50:00Z","v":306,"vw":110.35},{"c":110.21,"h":110.21,"l":110.16,"n":22,"o":110.16,"t":"2026-10-20T17:55:00Z","v":861,"vw":110.192},{"c":110.16,"h":110.16,"l":110.16,"n":9,"o":110.16,"t":"2026-10-20T18:00:00Z","v":196,"vw":110.16},{"c":110.16,"h":110.16,"l":110.16,"n":7,"o":110.16,"t":"2026-10-20T18:05:00Z","v":141,"vw":110.16},{"c":110.095,"h":110.1,"l":110.095,"n":37,"o":110.1,"t":"2026-10-20T18:15:00Z","v":586,"vw":110.096667},{"c":109.98,"h":110,"l":109.98,"n":24,"o":110,"t":"2026-10-20T18:25:00Z","v":676,"vw":109.99},{"c":109.92,"h":109.92,"l":109.895,"n":10,"o":109.895,"t":"2026-10-20T18:40:00Z","v":326,"vw":109.907619},{"c":109.8331,"h":109.8331,"l":109.8331,"n":10,"o":109.8331,"t":"2026-10-20T18:45:00Z","v":246,"vw":109.8331},{"c":109.89,"h":109.98,"l":109.77,"n":58,"o":109.77,"t":"2026-10-20T18:55:00Z","v":2055,"vw":109.919569},{"c":110.05,"h":110.22,"l":110.05,"n":45,"o":110.07,"t":"2026-10-20T19:00:00Z","v":2237,"vw":110.100931},{"c":110.045,"h":110.045,"l":110.02,"n":13,"o":110.02,"t":"2026-10-20T19:05:00Z","v":306,"vw":110.0325},{"c":110.28,"h":110.29,"l":110.2,"n":39,"o":110.2,"t":"2026-10-20T19:15:00Z","v":962,"vw":110.2425},{"c":110.02,"h":110.28,"l":110.02,"n":51,"o":110.28,"t":"2026-10-20T19:30:00Z","v":909,"vw":110.114203},{"c":110.22,"h":110.31,"l":110.22,"n":108,"o":110.2362,"t":"2026-10-20T19:40:00Z","v":2605,"vw":110.264246},{"c":110.11,"h":110.43,"l":110.11,"n":62,"o":110.36,"t":"2026-10-20T19:45:00Z","v":1607,"vw":110.311865},{"c":110.28,"h":110.285,"l":110.14,"n":81,"o":110.14,"t":"2026-10-20T19:50:00Z","v":1098,"vw":110.2175},{"c":110.11,"h":110.285,"l":109.99,"n":670,"o":110.11,"t":"2026-10-20T19:55:00Z","v":19831,"vw":110.158431},{"c":110.16,"h":110.16,"l":110.16,"n":27,"o":110.16,"t":"2026-10-20T20:00:00Z","v":29523,"vw":110.16},{"c":110.3,"h":110.3,"l":110.3,"n":10,"o":110.3,"t":"2026-10-20T21:00:00Z","v":2000,"vw":110.3},{"c":110.47,"h":111,"l":109.96,"n":69,"o":110.33,"t":"2026-10-21T13:30:00Z","v":2060,"vw":110.432363},{"c":109.48,"h":109.48,"l":109.48,"n":2,"o":109.48,"t":"2026-10-21T13:40:00Z","v":148,"vw":109.48},{"c":110.05,"h":110.05,"l":109.87,"n":46,"o":109.87,"t":"2026-10-21T13:45:00Z","v":1477,"vw":110.018333},{"c":109.355,"h":110.1,"l":109.325,"n":71,"o":110,"t":"2026-10-21T13:50:00Z","v":3876,"vw":109.858637},{"c":110,"h":110.285,"l":109.7,"n":33,"o":110.1,"t":"2026-10-21T13:55:00Z","v":2052,"vw":109.8924},{"c":109.34,"h":109.34,"l":109.29,"n":22,"o":109.29,"t":"2026-10-21T14:05:00Z","v":389,"vw":109.315},{"c":109.44,"h":109.44,"l":108.92,"n":45,"o":109.3,"t":"2026-10-21T14:10:00Z","v":1671,"vw":109.310958},{"c":109.37,"h":109.4,"l":109.37,"n":49,"o":109.4,"t":"2026-10-21T14:15:00Z","v":865,"vw":109.39},{"c":109.3,"h":109.4,"l":109.3,"n":11,"o":109.4,"t":"2026-10-21T14:20:00Z","v":447,"vw":109.325},{"c":109.5,"h":109.5,"l":109.4,"n":35,"o":109.4,"t":"2026-10-21T14:25:00Z","v":1022,"vw":109.474953},{"c":109.7,"h":109.7,"l":109.56,"n":14,"o":109.56,"t":"2026-10-21T14:30:00Z","v":554,"vw":109.6625},{"c":109.73,"h":109.73,"l":109.73,"n":13,"o":109.73,"t":"2026-10-21T14:45:00Z","v":274,"vw":109.73},{"c":109.725,"h":109.75,"l":109.495,"n":6,"o":109.495,"t":"2026-10-21T14:50:00Z","v":5285,"vw":109.600746},{"c":109.49,"h":109.49,"l":109.49,"n":8,"o":109.49,"t":"2026-10-21T14:55:00Z","v":325,"vw":109.49},{"c":109.365,"h":109.49,"l":109.365,"n":35,"o":109.49,"t":"2026-10-21T15:00:00Z","v":1132,"vw":109.448333},{"c":109.36,"h":109.36,"l":109.36,"n":10,"o":109.36,"t":"2026-10-21T15:05:00Z","v":519,"vw":109.36},{"c":109.36,"h":109.36,"l":109.36,"n":10,"o":109.36,"t":"2026-10-21T15:10:00Z","v":593,"vw":109.36},{"c":109.43,"h":109.43,"l":109.11,"n":5,"o":109.11,"t":"2026-10-21T15:15:00Z","v":626,"vw":109.377883},{"c":109.44,"h":109.44,"l":109.44,"n":7,"o":109.44,"t":"2026-10-21T15:20:00Z","v":848,"vw":109.44},{"c":109.43,"h":109.43,"l":109.43,"n":28,"o":109.43,"t":"2026-10-21T15:25:00Z","v":838,"vw":109.43},{"c":109.1801,"h":109.1801,"l":109.1801,"n":8,"o":109.1801,"t":"2026-10-21T15:50:00Z","v":443,"vw":109.1801},{"c":109.18,"h":109.18,"l":109.18,"n":7,"o":109.18,"t":"2026-10-21T15:55:00Z","v":179,"vw":109.18},{"c":109.2618,"h":109.2618,"l":108.99,"n":47,"o":109.22,"t":"2026-10-21T16:00:00Z","v":969,"vw":109.181841},{"c":109.165,"h":109.29,"l":109.165,"n":14,"o":109.19,"t":"2026-10-21T16:15:00Z","v":758,"vw":109.195833},{"c":109.22,"h":109.22,"l":109.21,"n":13,"o":109.21,"t":"2026-10-21T16:20:00Z","v":348,"vw":109.215},{"c":109.42,"h":109.46,"l":109.39,"n":46,"o":109.39,"t":"2026-10-21T16:25:00Z","v":1208,"vw":109.422656},{"c":109.56,"h":109.56,"l":109.56,"n":19,"o":109.56,"t":"2026-10-21T16:30:00Z","v":398,"vw":109.56},{"c":109.75,"h":109.75,"l":109.535,"n":44,"o":109.535,"t":"2026-10-21T16:35:00Z","v":1248,"vw":109.593424},{"c":109.82,"h":109.82,"l":109.82,"n":12,"o":109.82,"t":"2026-10-21T16:40:00Z","v":358,"vw":109.82},{"c":109.75,"h":109.75,"l":109.64,"n":37,"o":109.68,"t":"2026-10-21T16:45:00Z","v":1131,"vw":109.677904},{"c":109.545,"h":109.555,"l":109.545,"n":19,"o":109.555,"t":"2026-10-21T16:50:00Z","v":467,"vw":109.55},{"c":109.71,"h":109.71,"l":109.71,"n":16,"o":109.71,"t":"2026-10-21T17:00:00Z","v":556,"vw":109.71},{"c":109.72,"h":109.72,"l":109.72,"n":4,"o":109.72,"t":"2026-10-21T17:30:00Z","v":106,"vw":109.72},{"c":109.57,"h":109.57,"l":109.57,"n":6,"o":109.57,"t":"2026-10-21T17:35:00Z","v":208,"vw":109.57},{"c":109.46,"h":109.51,"l":109.46,"n":70,"o":109.51,"t":"2026-10-21T17:40:00Z","v":1225,"vw":109.492208},{"c":109.435,"h":109.435,"l":109.435,"n":7,"o":109.435,"t":"2026-10-21T17:45:00Z","v":264,"vw":109.435},{"c":109.31,"h":109.31,"l":109.31,"n":25,"o":109.31,"t":"2026-10-21T18:15:00Z","v":551,"vw":109.31},{"c":109.18,"h":109.46,"l":109.18,"n":26,"o":109.46,"t":"2026-10-21T18:20:00Z","v":675,"vw":109.32},{"c":109.38,"h":109.38,"l":109.38,"n":15,"o":109.38,"t":"2026-10-21T18:25:00Z","v":219,"vw":109.38},{"c":109.405,"h":109.405,"l":109.405,"n":9,"o":109.405,"t":"2026-10-21T18:30:00Z","v":173,"vw":109.405},{"c":109.58,"h":109.58,"l":109.51,"n":31,"o":109.52,"t":"2026-10-21T18:40:00Z","v":833,"vw":109.533256},{"c":109.435,"h":109.44,"l":109.435,"n":6,"o":109.44,"t":"2026-10-21T18:45:00Z","v":211,"vw":109.4375},{"c":108.96,"h":108.96,"l":108.96,"n":37,"o":108.96,"t":"2026-10-21T19:00:00Z","v":541,"vw":108.96},{"c":109.085,"h":109.085,"l":109.085,"n":8,"o":109.085,"t":"2026-10-21T19:05:00Z","v":221,"vw":109.085},{"c":109.215,"h":109.27,"l":109.215,"n":78,"o":109.27,"t":"2026-10-21T19:10:00Z","v":1396,"vw":109.25625},{"c":109.5,"h":109.5,"l":109.35,"n":23,"o":109.35,"t":"2026-10-21T19:15:00Z","v":1249,"vw":109.371429},{"c":109.32,"h":109.49,"l":109.32,"n":46,"o":109.49,"t":"2026-10-21T19:20:00Z","v":825,"vw":109.405},{"c":109.59,"h":109.6,"l":109.5,"n":70,"o":109.5,"t":"2026-10-21T19:25:00Z","v":1893,"vw":109.579701},{"c":109.8,"h":109.8,"l":109.8,"n":6,"o":109.8,"t":"2026-10-21T19:30:00Z","v":121,"vw":109.8},{"c":109.495,"h":109.495,"l":109.495,"n":7,"o":109.495,"t":"2026-10-21T19:35:00Z","v":210,"vw":109.495},{"c":109.7,"h":109.7,"l":109.31,"n":55,"o":109.31,"t":"2026-10-21T19:40:00Z","v":1346,"vw":109.513655},{"c":109.545,"h":109.64,"l":109.545,"n":41,"o":109.64,"t":"2026-10-21T19:45:00Z","v":654,"vw":109.5925},{"c":109.82,"h":109.88,"l":109.72,"n":100,"o":109.72,"t":"2026-10-21T19:50:00Z","v":2092,"vw":109.769},{"c":109.81,"h":109.85,"l":109.56,"n":288,"o":109.56,"t":"2026-10-21T19:55:00Z","v":7540,"vw":109.758906},{"c":109.73,"h":109.73,"l":109.73,"n":22,"o":109.73,"t":"2026-10-21T20:00:00Z","v":23427,"vw":109.73},{"c":110,"h":110,"l":110,"n":15,"o":110,"t":"2026-10-22T11:00:00Z","v":396,"vw":110},{"c":109.81,"h":109.81,"l":109.81,"n":17,"o":109.81,"t":"2026-10-22T11:05:00Z","v":1023,"vw":109.81},{"c":109.5,"h":109.79,"l":109.5,"n":10,"o":109.79,"t":"2026-10-22T11:10:00Z","v":1312,"vw":109.724009},{"c":110.14,"h":110.14,"l":109,"n":18,"o":109,"t":"2026-10-22T13:30:00Z","v":1317,"vw":109.104876},{"c":110.57,"h":110.7,"l":110.5,"n":53,"o":110.5,"t":"2026-10-22T13:35:00Z","v":2662,"vw":110.559186},{"c":110.3,"h":110.3,"l":110.125,"n":100,"o":110.125,"t":"2026-10-22T13:40:00Z","v":4203,"vw":110.2203},{"c":110.28,"h":110.28,"l":110.2,"n":24,"o":110.2,"t":"2026-10-22T13:45:00Z","v":1434,"vw":110.208},{"c":108.75,"h":110.3,"l":108.75,"n":14,"o":110.3,"t":"2026-10-22T13:50:00Z","v":719,"vw":109.477551},{"c":110.7,"h":110.7,"l":110,"n":61,"o":110.15,"t":"2026-10-22T13:55:00Z","v":2907,"vw":110.504382},{"c":110.54,"h":110.54,"l":110.54,"n":7,"o":110.54,"t":"2026-10-22T14:00:00Z","v":118,"vw":110.54},{"c":110.4,"h":110.4,"l":110.4,"n":3,"o":110.4,"t":"2026-10-22T14:05:00Z","v":140,"vw":110.4},{"c":110.81,"h":110.81,"l":110.375,"n":34,"o":110.375,"t":"2026-10-22T14:10:00Z","v":705,"vw":110.5625},{"c":111.25,"h":111.25,"l":110.81,"n":46,"o":110.81,"t":"2026-10-22T14:20:00Z","v":2615,"vw":110.971714},{"c":111.09,"h":111.17,"l":111.09,"n":25,"o":111.17,"t":"2026-10-22T14:25:00Z","v":507,"vw":111.13},{"c":111.255,"h":111.255,"l":110.95,"n":19,"o":111.02,"t":"2026-10-22T14:30:00Z","v":1319,"vw":111.037222},{"c":111.0301,"h":111.55,"l":110.97,"n":33,"o":111.55,"t":"2026-10-22T14:35:00Z","v":1633,"vw":111.116943},{"c":111.55,"h":111.55,"l":111.45,"n":62,"o":111.45,"t":"2026-10-22T14:40:00Z","v":3378,"vw":111.493995},{"c":111.3,"h":111.3,"l":111.3,"n":23,"o":111.3,"t":"2026-10-22T14:45:00Z","v":1097,"vw":111.3},{"c":111.4,"h":111.6,"l":111.4,"n":64,"o":111.6,"t":"2026-10-22T14:50:00Z","v":1818,"vw":111.46225},{"c":111.695,"h":111.695,"l":111.67,"n":20,"o":111.67,"t":"2026-10-22T14:55:00Z","v":747,"vw":111.68875},{"c":111.635,"h":111.7,"l":111.49,"n":78,"o":111.7,"t":"2026-10-22T15:00:00Z","v":2769,"vw":111.587591},{"c":111.6002,"h":111.605,"l":111.6002,"n":20,"o":111.605,"t":"2026-10-22T15:05:00Z","v":694,"vw":111.6026},{"c":111.63,"h":111.63,"l":111.59,"n":55,"o":111.59,"t":"2026-10-22T15:10:00Z","v":1466,"vw":111.60125},{"c":111.85,"h":111.86,"l":111.82,"n":18,"o":111.86,"t":"2026-10-22T15:15:00Z","v":739,"vw":111.843333},{"c":111.7025,"h":111.81,"l":111.7025,"n":26,"o":111.81,"t":"2026-10-22T15:20:00Z","v":917,"vw":111.741667},{"c":111.765,"h":111.765,"l":111.765,"n":11,"o":111.765,"t":"2026-10-22T15:25:00Z","v":245,"vw":111.765},{"c":111.71,"h":111.71,"l":111.7,"n":49,"o":111.71,"t":"2026-10-22T15:30:00Z","v":1000,"vw":111.708012},{"c":111.705,"h":111.705,"l":111.705,"n":10,"o":111.705,"t":"2026-10-22T15:35:00Z","v":174,"vw":111.705},{"c":111.65,"h":111.665,"l":111.65,"n":33,"o":111.665,"t":"2026-10-22T15:40:00Z","v":620,"vw":111.6575},{"c":111.43,"h":111.43,"l":111.43,"n":42,"o":111.43,"t":"2026-10-22T15:50:00Z","v":505,"vw":111.43},{"c":111.58,"h":111.65,"l":111.58,"n":65,"o":111.64,"t":"2026-10-22T16:00:00Z","v":1675,"vw":111.607528},{"c":111.85,"h":111.85,"l":111.84,"n":23,"o":111.84,"t":"2026-10-22T16:05:00Z","v":413,"vw":111.845},{"c":111.96,"h":111.96,"l":111.66,"n":8,"o":111.66,"t":"2026-10-22T16:15:00Z","v":488,"vw":111.791111},{"c":111.99,"h":111.99,"l":111.915,"n":39,"o":111.915,"t":"2026-10-22T16:20:00Z","v":1006,"vw":111.957457},{"c":111.9,"h":112,"l":111.9,"n":51,"o":112,"t":"2026-10-22T16:25:00Z","v":1637,"vw":111.965882},{"c":111.96,"h":111.96,"l":111.96,"n":9,"o":111.96,"t":"2026-10-22T16:30:00Z","v":311,"vw":111.96},{"c":112.07,"h":112.07,"l":112.07,"n":8,"o":112.07,"t":"2026-10-22T16:35:00Z","v":224,"vw":112.07},{"c":111.96,"h":112.09,"l":111.96,"n":67,"o":112.08,"t":"2026-10-22T16:40:00Z","v":1365,"vw":112.045657},{"c":112.13,"h":112.15,"l":111.965,"n":32,"o":111.965,"t":"2026-10-22T16:45:00Z","v":987,"vw":112.072},{"c":112.43,"h":112.43,"l":112.43,"n":10,"o":112.43,"t":"2026-10-22T17:05:00Z","v":240,"vw":112.43},{"c":112.295,"h":112.295,"l":112.295,"n":2,"o":112.295,"t":"2026-10-22T17:10:00Z","v":200,"vw":112.295},{"c":112.295,"h":112.295,"l":112.295,"n":9,"o":112.295,"t":"2026-10-22T17:15:00Z","v":268,"vw":112.295},{"c":112.52,"h":112.52,"l":112.52,"n":33,"o":112.52,"t":"2026-10-22T17:20:00Z","v":572,"vw":112.52},{"c":112.7,"h":112.7,"l":112.7,"n":24,"o":112.7,"t":"2026-10-22T17:25:00Z","v":335,"vw":112.7},{"c":112.58,"h":112.7,"l":112.58,"n":88,"o":112.63,"t":"2026-10-22T17:35:00Z","v":2098,"vw":112.624},{"c":112.56,"h":112.6,"l":112.56,"n":19,"o":112.6,"t":"2026-10-22T17:40:00Z","v":684,"vw":112.58},{"c":112.625,"h":112.625,"l":112.53,"n":16,"o":112.58,"t":"2026-10-22T17:45:00Z","v":1013,"vw":112.603693},{"c":112.53,"h":112.53,"l":112.47,"n":14,"o":112.47,"t":"2026-10-22T17:50:00Z","v":557,"vw":112.51},{"c":112.46,"h":112.51,"l":112.46,"n":37,"o":112.51,"t":"2026-10-22T18:00:00Z","v":932,"vw":112.475},{"c":112.53,"h":112.53,"l":112.5,"n":24,"o":112.5,"t":"2026-10-22T18:05:00Z","v":2090,"vw":112.512647},{"c":112.595,"h":112.595,"l":112.595,"n":10,"o":112.595,"t":"2026-10-22T18:10:00Z","v":561,"vw":112.595},{"c":112.68,"h":112.68,"l":112.68,"n":3,"o":112.68,"t":"2026-10-22T18:15:00Z","v":106,"vw":112.68},{"c":112.62,"h":112.62,"l":112.62,"n":25,"o":112.62,"t":"2026-10-22T18:20:00Z","v":499,"vw":112.62},{"c":112.62,"h":112.62,"l":112.62,"n":16,"o":112.62,"t":"2026-10-22T18:25:00Z","v":573,"vw":112.62},{"c":112.485,"h":112.485,"l":112.485,"n":4,"o":112.485,"t":"2026-10-22T18:35:00Z","v":127,"vw":112.485},{"c":112.36,"h":112.36,"l":112.36,"n":6,"o":112.36,"t":"2026-10-22T18:45:00Z","v":151,"vw":112.36},{"c":112.42,"h":112.42,"l":112.42,"n":30,"o":112.42,"t":"2026-10-22T18:50:00Z","v":647,"vw":112.42},{"c":112.7,"h":112.7,"l":112.58,"n":52,"o":112.58,"t":"2026-10-22T19:05:00Z","v":1056,"vw":112.622},{"c":112.47,"h":112.63,"l":112.46,"n":88,"o":112.63,"t":"2026-10-22T19:10:00Z","v":2327,"vw":112.547071},{"c":112.47,"h":112.47,"l":112.47,"n":17,"o":112.47,"t":"2026-10-22T19:15:00Z","v":283,"vw":112.47},{"c":112.175,"h":112.515,"l":112.175,"n":126,"o":112.515,"t":"2026-10-22T19:20:00Z","v":2457,"vw":112.289167},{"c":112.24,"h":112.24,"l":112.24,"n":28,"o":112.24,"t":"2026-10-22T19:25:00Z","v":394,"vw":112.24},{"c":112.045,"h":112.045,"l":112.045,"n":14,"o":112.045,"t":"2026-10-22T19:30:00Z","v":221,"vw":112.045},{"c":112.31,"h":112.31,"l":112.26,"n":26,"o":112.26,"t":"2026-10-22T19:40:00Z","v":891,"vw":112.295},{"c":112.245,"h":112.405,"l":112.245,"n":89,"o":112.405,"t":"2026-10-22T19:45:00Z","v":1359,"vw":112.328944},{"c":112.2,"h":112.38,"l":112.2,"n":104,"o":112.38,"t":"2026-10-22T19:50:00Z","v":2228,"vw":112.31244},{"c":112.4,"h":112.51,"l":112.18,"n":694,"o":112.38,"t":"2026-10-22T19:55:00Z","v":15580,"vw":112.392784},{"c":112.36,"h":112.5,"l":112.36,"n":17,"o":112.5,"t":"2026-10-22T20:00:00Z","v":29218,"vw":112.360483}],"history":[{"c":109.19,"h":114.96,"l":108.78,"n":4471,"o":114.33,"t":"2024-10-21T04:00:00Z","v":105916,"vw":109.922064},{"c":110,"h":110,"l":108.2,"n":2594,"o":108.2,"t":"2024-10-22T04:00:00Z","v":39371,"vw":109.761751},{"c":110.1,"h":110.59,"l":108.41,"n":2995,"o":109.41,"t":"2024-10-23T04:00:00Z","v":76560,"vw":109.958345},{"c":109.13,"h":110.2,"l":108.245,"n":2757,"o":110.1,"t":"2024-10-24T04:00:00Z","v":63740,"vw":109.232265},{"c":107.26,"h":108.89,"l":107.13,"n":2776,"o":108.82,"t":"2024-10-25T04:00:00Z","v":46631,"vw":107.48388},{"c":111.2,"h":111.6,"l":108.33,"n":3912,"o":108.33,"t":"2024-10-28T04:00:00Z","v":124880,"vw":110.823178},{"c":110.71,"h":111.755,"l":110.32,"n":3726,"o":110.44,"t":"2024-10-29T04:00:00Z","v":76904,"vw":110.85914},{"c":110.9,"h":113.81,"l":109.98,"n":2896,"o":109.98,"t":"2024-10-30T04:00:00Z","v":71701,"vw":111.667103},{"c":108.71,"h":112.02,"l":108.61,"n":2833,"o":110.65,"t":"2024-10-31T04:00:00Z","v":64926,"vw":109.224386},{"c":108.41,"h":111.045,"l":107.58,"n":3424,"o":109.14,"t":"2024-11-01T04:00:00Z","v":64377,"vw":108.496386},{"c":107.25,"h":108.46,"l":106.91,"n":3142,"o":107.77,"t":"2024-11-04T05:00:00Z","v":61626,"vw":107.433153},{"c":109.48,"h":109.61,"l":107.34,"n":3018,"o":107.34,"t":"2024-11-05T05:00:00Z","v":77256,"vw":109.112174},{"c":126.69,"h":128.31,"l":112.17,"n":10418,"o":112.29,"t":"2024-11-06T05:00:00Z","v":389052,"vw":123.787683},{"c":120.71,"h":125.79,"l":119.265,"n":5723,"o":125.79,"t":"2024-11-07T05:00:00Z","v":138584,"vw":121.24758},{"c":122.71,"h":123.34,"l":119.39,"n":4371,"o":121.88,"t":"2024-11-08T05:00:00Z","v":122184,"vw":122.252856},{"c":126.52,"h":129,"l":123.77,"n":4797,"o":125,"t":"2024-11-11T05:00:00Z","v":134789,"vw":126.304441},{"c":126.23,"h":127.6,"l":124.54,"n":4419,"o":126.5,"t":"2024-11-12T05:00:00Z","v":123182,"vw":125.947503},{"c":122.57,"h":126.275,"l":122.57,"n":4624,"o":126.25,"t":"2024-11-13T05:00:00Z","v":132698,"vw":124.334267},{"c":122.92,"h":123.77,"l":121.28,"n":5187,"o":122.57,"t":"2024-11-14T05:00:00Z","v":135259,"vw":122.561337},{"c":121.78,"h":123.86,"l":120.15,"n":3428,"o":123,"t":"2024-11-15T05:00:00Z","v":101685,"vw":122.206298},{"c":121.62,"h":123.52,"l":121.62,"n":3251,"o":121.89,"t":"2024-11-18T05:00:00Z","v":61447,"vw":122.159323},{"c":121.47,"h":121.74,"l":119.78,"n":2238,"o":119.78,"t":"2024-11-19T05:00:00Z","v":47745,"vw":121.248614},{"c":121.21,"h":122.33,"l":119.835,"n":2794,"o":121.76,"t":"2024-11-20T05:00:00Z","v":64192,"vw":120.877988},{"c":122.98,"h":125.25,"l":120.72,"n":4054,"o":121.74,"t":"2024-11-21T05:00:00Z","v":119471,"vw":123.868874},{"c":126.28,"h":126.445,"l":118.1501,"n":4222,"o":122.98,"t":"2024-11-22T05:00:00Z","v":114844,"vw":125.780025},{"c":128.09,"h":132.29,"l":128.085,"n":4301,"o":128.18,"t":"2024-11-25T05:00:00Z","v":142197,"vw":128.861234},{"c":127.23,"h":128.57,"l":125.74,"n":3305,"o":127.02,"t":"2024-11-26T05:00:00Z","v":77391,"vw":127.359784},{"c":127.36,"h":130.5034,"l":127.05,"n":2689,"o":128.58,"t":"2024-11-27T05:00:00Z","v":66076,"vw":128.048931},{"c":126.28,"h":128.9479,"l":125.89,"n":2106,"o":128.77,"t":"2024-11-29T05:00:00Z","v":55017,"vw":126.496162},{"c":127.46,"h":128.165,"l":125.2,"n":4059,"o":126.27,"t":"2024-12-02T05:00:00Z","v":80970,"vw":127.195782},{"c":125.98,"h":128,"l":125.2301,"n":2485,"o":127.85,"t":"2024-12-03T05:00:00Z","v":56261,"vw":126.261897},{"c":128.68,"h":128.98,"l":125.71,"n":2822,"o":126.26,"t":"2024-12-04T05:00:00Z","v":63704,"vw":127.892896},{"c":127.92,"h":130,"l":127.67,"n":3488,"o":128.79,"t":"2024-12-05T05:00:00Z","v":82497,"vw":128.619766},{"c":128.91,"h":129.11,"l":126.25,"n":2800,"o":129.1,"t":"2024-12-06T05:00:00Z","v":77912,"vw":128.738498},{"c":127.24,"h":130.93,"l":126.985,"n":4454,"o":129.38,"t":"2024-12-09T05:00:00Z","v":111733,"vw":127.749377},{"c":127.34,"h":129.68,"l":125.21,"n":3071,"o":127.39,"t":"2024-12-10T05:00:00Z","v":68215,"vw":128.012906},{"c":128.64,"h":130.37,"l":128.58,"n":3483,"o":129.01,"t":"2024-12-11T05:00:00Z","v":80722,"vw":128.983042},{"c":126.63,"h":128.4937,"l":126.45,"n":2736,"o":128.05,"t":"2024-12-12T05:00:00Z","v":111465,"vw":126.810312},{"c":125.38,"h":126.74,"l":125.08,"n":2955,"o":126.5,"t":"2024-12-13T05:00:00Z","v":70002,"vw":125.455154},{"c":127.27,"h":127.35,"l":124.92,"n":3041,"o":125.56,"t":"2024-12-16T05:00:00Z","v":53672,"vw":126.958891},{"c":123.86,"h":126.7,"l":123.365,"n":3639,"o":126.24,"t":"2024-12-17T05:00:00Z","v":90639,"vw":124.215806},{"c":117.54,"h":124.86,"l":116.87,"n":5173,"o":123.93,"t":"2024-12-18T05:00:00Z","v":130056,"vw":119.486879},{"c":117.25,"h":120.445,"l":116.66,"n":4774,"o":118.78,"t":"2024-12-19T05:00:00Z","v":101632,"vw":117.546501},{"c":118.84,"h":119.725,"l":115.2,"n":5216,"o":115.94,"t":"2024-12-20T05:00:00Z","v":415592,"vw":118.431727},{"c":118.57,"h":119.22,"l":117.32,"n":2911,"o":118.36,"t":"2024-12-23T05:00:00Z","v":68047,"vw":118.478266},{"c":120.22,"h":120.22,"l":117.76,"n":1733,"o":118.94,"t":"2024-12-24T05:00:00Z","v":34403,"vw":119.672084},{"c":121.21,"h":121.515,"l":118.37,"n":2935,"o":119,"t":"2024-12-26T05:00:00Z","v":58105,"vw":120.700084},{"c":119.89,"h":121.6,"l":118.0601,"n":3061,"o":120.32,"t":"2024-12-27T05:00:00Z","v":61077,"vw":119.848466},{"c":119.62,"h":120.57,"l":117.43,"n":2763,"o":119.22,"t":"2024-12-30T05:00:00Z","v":57746,"vw":119.595157},{"c":117.18,"h":120.58,"l":117.15,"n":3500,"o":119.96,"t":"2024-12-31T05:00:00Z","v":119338,"vw":117.787439},{"c":116.1,"h":118.79,"l":115.465,"n":5132,"o":118.04,"t":"2025-01-02T05:00:00Z","v":131711,"vw":116.212269},{"c":116.97,"h":117.52,"l":114.905,"n":3630,"o":116.94,"t":"2025-01-03T05:00:00Z","v":121843,"vw":116.6509},{"c":116.23,"h":118.88,"l":115.9,"n":2939,"o":116.92,"t":"2025-01-06T05:00:00Z","v":74042,"vw":116.748701},{"c":115,"h":117.14,"l":113.91,"n":4707,"o":116.54,"t":"2025-01-07T05:00:00Z","v":96582,"vw":114.879733},{"c":114.16,"h":115.1872,"l":112.0051,"n":3865,"o":114.24,"t":"2025-01-08T05:00:00Z","v":83929,"vw":114.173913},{"c":110.88,"h":112.42,"l":109.91,"n":5350,"o":111.66,"t":"2025-01-10T05:00:00Z","v":105228,"vw":110.89974},{"c":112.71,"h":112.71,"l":107.68,"n":4347,"o":109.16,"t":"2025-01-13T05:00:00Z","v":115572,"vw":111.966164},{"c":115.9,"h":117.985,"l":113.5,"n":4241,"o":113.5,"t":"2025-01-14T05:00:00Z","v":100746,"vw":115.488234},{"c":117.71,"h":119.95,"l":116.935,"n":4553,"o":119.42,"t":"2025-01-15T05:00:00Z","v":124280,"vw":117.739249},{"c":118.8,"h":119.23,"l":116.33,"n":5939,"o":117.66,"t":"2025-01-16T05:00:00Z","v":145708,"vw":118.141352},{"c":119.75,"h":120.44,"l":118.54,"n":4547,"o":120.44,"t":"2025-01-17T05:00:00Z","v":112645,"vw":119.611105},{"c":121.97,"h":122.598,"l":120.705,"n":3864,"o":120.92,"t":"2025-01-21T05:00:00Z","v":97008,"vw":121.746169},{"c":120.71,"h":121.48,"l":119.33,"n":4311,"o":121.44,"t":"2025-01-22T05:00:00Z","v":100593,"vw":120.563261},{"c":121.24,"h":121.43,"l":119.92,"n":4755,"o":120.08,"t":"2025-01-23T05:00:00Z","v":119116,"vw":120.951962},{"c":118.63,"h":121.9,"l":118.13,"n":5479,"o":121.23,"t":"2025-01-24T05:00:00Z","v":160779,"vw":119.139276},{"c":119.66,"h":121.04,"l":117.55,"n":5107,"o":118.95,"t":"2025-01-27T05:00:00Z","v":164862,"vw":119.855797},{"c":119.35,"h":120.46,"l":118.4,"n":4374,"o":118.8,"t":"2025-01-28T05:00:00Z","v":137910,"vw":119.193521},{"c":118.15,"h":121.37,"l":116.16,"n":5943,"o":118.79,"t":"2025-01-29T05:00:00Z","v":142839,"vw":118.551253},{"c":118.93,"h":121.06,"l":117.715,"n":4853,"o":119.15,"t":"2025-01-30T05:00:00Z","v":114351,"vw":119.31056},{"c":119.08,"h":121.07,"l":117.45,"n":5858,"o":117.75,"t":"2025-01-31T05:00:00Z","v":488513,"vw":119.198526},{"c":116.54,"h":119.3599,"l":114.733,"n":4148,"o":118.22,"t":"2025-02-03T05:00:00Z","v":99469,"vw":116.818006},{"c":120.48,"h":120.53,"l":115.6575,"n":5024,"o":116.65,"t":"2025-02-04T05:00:00Z","v":95814,"vw":119.689578},{"c":122.03,"h":122.12,"l":118.21,"n":3701,"o":121.05,"t":"2025-02-05T05:00:00Z","v":84841,"vw":121.445763},{"c":123.19,"h":123.29,"l":121.495,"n":4131,"o":122.29,"t":"2025-02-06T05:00:00Z","v":82855,"vw":122.695338},{"c":121.07,"h":123,"l":119.34,"n":4089,"o":123,"t":"2025-02-07T05:00:00Z","v":92858,"vw":121.010018},{"c":120.19,"h":121.6699,"l":119.8076,"n":4551,"o":121,"t":"2025-02-10T05:00:00Z","v":92204,"vw":120.504288},{"c":122.59,"h":122.61,"l":119.12,"n":3822,"o":119.12,"t":"2025-02-11T05:00:00Z","v":80734,"vw":122.027347},{"c":118.77,"h":120.725,"l":118.675,"n":3758,"o":120.31,"t":"2025-02-12T05:00:00Z","v":83980,"vw":118.986285},{"c":119.95,"h":120.51,"l":118.37,"n":3237,"o":120.16,"t":"2025-02-13T05:00:00Z","v":63416,"vw":119.713686},{"c":119.44,"h":121,"l":118.74,"n":3216,"o":120.4,"t":"2025-02-14T05:00:00Z","v":65548,"vw":119.540754},{"c":121.3,"h":121.53,"l":118.71,"n":4396,"o":119.08,"t":"2025-02-18T05:00:00Z","v":72247,"vw":120.95475},{"c":119.53,"h":120.735,"l":118.71,"n":3028,"o":120.09,"t":"2025-02-19T05:00:00Z","v":88765,"vw":119.611167},{"c":117.68,"h":119.275,"l":116.375,"n":3499,"o":118.85,"t":"2025-02-20T05:00:00Z","v":70884,"vw":117.758461},{"c":116.04,"h":119.85,"l":115.66,"n":4050,"o":118.74,"t":"2025-02-21T05:00:00Z","v":114244,"vw":116.755205},{"c":116.6,"h":117.69,"l":115.465,"n":4785,"o":116.91,"t":"2025-02-24T05:00:00Z","v":111998,"vw":116.624088},{"c":117.47,"h":118.5,"l":117.005,"n":4519,"o":117.23,"t":"2025-02-25T05:00:00Z","v":109057,"vw":117.585449},{"c":116.73,"h":117.91,"l":116.01,"n":3389,"o":117.42,"t":"2025-02-26T05:00:00Z","v":66130,"vw":116.885625},{"c":116.75,"h":118.35,"l":115.82,"n":3673,"o":116.89,"t":"2025-02-27T05:00:00Z","v":67728,"vw":116.90524},{"c":119.36,"h":119.97,"l":116.845,"n":3992,"o":116.99,"t":"2025-02-28T05:00:00Z","v":122320,"vw":119.112379},{"c":118.44,"h":121.15,"l":117.78,"n":5455,"o":118.91,"t":"2025-03-03T05:00:00Z","v":108772,"vw":119.04897},{"c":114.96,"h":117.51,"l":113.58,"n":5276,"o":117.51,"t":"2025-03-04T05:00:00Z","v":93577,"vw":115.398245},{"c":115.17,"h":116.095,"l":113.4,"n":3065,"o":114.6,"t":"2025-03-05T05:00:00Z","v":85406,"vw":114.944962},{"c":113.09,"h":114,"l":112.27,"n":4052,"o":113.56,"t":"2025-03-06T05:00:00Z","v":118705,"vw":112.985736},{"c":112.78,"h":114.235,"l":110.27,"n":5827,"o":113.25,"t":"2025-03-07T05:00:00Z","v":176079,"vw":111.797996},{"c":108.28,"h":112.58,"l":107.86,"n":5702,"o":111.17,"t":"2025-03-10T04:00:00Z","v":132869,"vw":108.881411},{"c":108.45,"h":111.25,"l":108.01,"n":5453,"o":109.09,"t":"2025-03-11T04:00:00Z","v":97852,"vw":108.852424},{"c":109.23,"h":113.04,"l":108.05,"n":3819,"o":110.28,"t":"2025-03-12T04:00:00Z","v":69995,"vw":109.344218},{"c":109.24,"h":111.415,"l":108.49,"n":3898,"o":109.41,"t":"2025-03-13T04:00:00Z","v":86005,"vw":109.651328},{"c":111.56,"h":111.75,"l":108.4,"n":3540,"o":109.93,"t":"2025-03-14T04:00:00Z","v":78905,"vw":111.32161},{"c":111.13,"h":112.18,"l":110.25,"n":3928,"o":111.71,"t":"2025-03-17T04:00:00Z","v":96684,"vw":111.145359},{"c":110.35,"h":111.05,"l":109.49,"n":3473,"o":110.44,"t":"2025-03-18T04:00:00Z","v":85062,"vw":110.275082},{"c":111.1,"h":111.9,"l":109.765,"n":3785,"o":110.28,"t":"2025-03-19T04:00:00Z","v":108049,"vw":111.026327},{"c":109.62,"h":112.645,"l":109.57,"n":3906,"o":110.1,"t":"2025-03-20T04:00:00Z","v":92058,"vw":110.342062},{"c":109.61,"h":112.23,"l":107.355,"n":3950,"o":109,"t":"2025-03-21T04:00:00Z","v":455196,"vw":109.512332},{"c":112.52,"h":112.54,"l":111.1,"n":3499,"o":111.36,"t":"2025-03-24T04:00:00Z","v":79249,"vw":112.312135},{"c":111.78,"h":112.97,"l":111.55,"n":3734,"o":112.54,"t":"2025-03-25T04:00:00Z","v":61959,"vw":111.902638},{"c":111.87,"h":114.01,"l":111.368,"n":3396,"o":112.5,"t":"2025-03-26T04:00:00Z","v":72168,"vw":112.292378},{"c":111.44,"h":112.7499,"l":111.02,"n":3357,"o":111.86,"t":"2025-03-27T04:00:00Z","v":60667,"vw":111.534643},{"c":109.51,"h":112.59,"l":108.7,"n":3035,"o":110.91,"t":"2025-03-28T04:00:00Z","v":56497,"vw":109.752439},{"c":109.87,"h":110.35,"l":107.69,"n":2703,"o":107.69,"t":"2025-03-31T04:00:00Z","v":80825,"vw":109.786339},{"c":109.66,"h":111,"l":108.41,"n":2966,"o":109.06,"t":"2025-04-01T04:00:00Z","v":69935,"vw":109.598746},{"c":109.99,"h":110.135,"l":108.3,"n":3031,"o":108.3,"t":"2025-04-02T04:00:00Z","v":74591,"vw":109.752065},{"c":102.14,"h":108.79,"l":101.895,"n":5190,"o":104.83,"t":"2025-04-03T04:00:00Z","v":117654,"vw":102.786896},{"c":100.43,"h":101.365,"l":97.02,"n":4814,"o":99.01,"t":"2025-04-04T04:00:00Z","v":148145,"vw":99.711815},{"c":103.07,"h":105.975,"l":97.93,"n":6964,"o":97.93,"t":"2025-04-07T04:00:00Z","v":321528,"vw":102.180028},{"c":102.08,"h":106.48,"l":100.33,"n":4715,"o":106.46,"t":"2025-04-08T04:00:00Z","v":137798,"vw":102.809919},{"c":108.29,"h":110.225,"l":99.775,"n":4747,"o":100.28,"t":"2025-04-09T04:00:00Z","v":140255,"vw":107.029243},{"c":103.19,"h":106.38,"l":100.68,"n":4650,"o":105.8,"t":"2025-04-10T04:00:00Z","v":113948,"vw":103.128098},{"c":102.76,"h":103.4,"l":100.33,"n":4064,"o":102.06,"t":"2025-04-11T04:00:00Z","v":100477,"vw":101.990885},{"c":104.07,"h":104.62,"l":101.22,"n":3474,"o":104.13,"t":"2025-04-14T04:00:00Z","v":84036,"vw":103.45528},{"c":106,"h":106.18,"l":102.82,"n":3357,"o":102.85,"t":"2025-04-15T04:00:00Z","v":80245,"vw":105.68175},{"c":107.51,"h":107.74,"l":105.31,"n":4131,"o":106.23,"t":"2025-04-16T04:00:00Z","v":92974,"vw":106.849602},{"c":109.54,"h":110.09,"l":106,"n":5229,"o":107.16,"t":"2025-04-17T04:00:00Z","v":151461,"vw":108.803781},{"c":113.08,"h":113.77,"l":109.04,"n":6659,"o":110.3,"t":"2025-04-21T04:00:00Z","v":174428,"vw":112.657543},{"c":116.7,"h":117.255,"l":113.02,"n":4247,"o":113.24,"t":"2025-04-22T04:00:00Z","v":102063,"vw":115.790159},{"c":118.78,"h":121.08,"l":117.57,"n":6601,"o":118.28,"t":"2025-04-23T04:00:00Z","v":151040,"vw":118.905304},{"c":119.15,"h":119.64,"l":117.7,"n":3746,"o":118.34,"t":"2025-04-24T04:00:00Z","v":107133,"vw":119.006407},{"c":118.12,"h":118.5,"l":116.6102,"n":4637,"o":117.84,"t":"2025-04-25T04:00:00Z","v":82779,"vw":117.824087},{"c":118.66,"h":118.945,"l":116.98,"n":3625,"o":118.19,"t":"2025-04-28T04:00:00Z","v":73607,"vw":118.193214},{"c":119.31,"h":119.87,"l":117.52,"n":3524,"o":118.7,"t":"2025-04-29T04:00:00Z","v":61609,"vw":118.86382},{"c":117.82,"h":118.27,"l":116.3,"n":3923,"o":116.3,"t":"2025-04-30T04:00:00Z","v":125056,"vw":117.676339},{"c":119.03,"h":119.61,"l":117.04,"n":3869,"o":117.78,"t":"2025-05-01T04:00:00Z","v":88132,"vw":118.885982},{"c":121.23,"h":121.69,"l":118.68,"n":3228,"o":120.19,"t":"2025-05-02T04:00:00Z","v":92710,"vw":121.127378},{"c":121.51,"h":122.03,"l":120.39,"n":3456,"o":120.39,"t":"2025-05-05T04:00:00Z","v":81033,"vw":121.576143},{"c":120.63,"h":121.3788,"l":117.1,"n":2951,"o":117.1,"t":"2025-05-06T04:00:00Z","v":64473,"vw":120.672184},{"c":121.04,"h":122.095,"l":120.485,"n":4000,"o":122.04,"t":"2025-05-07T04:00:00Z","v":98577,"vw":121.274671},{"c":123,"h":123.43,"l":121.0375,"n":3057,"o":122.47,"t":"2025-05-08T04:00:00Z","v":71449,"vw":122.827594},{"c":123.14,"h":123.35,"l":121.99,"n":3004,"o":122.9,"t":"2025-05-09T04:00:00Z","v":62218,"vw":122.830642},{"c":127.41,"h":128.96,"l":126.27,"n":4180,"o":126.32,"t":"2025-05-12T04:00:00Z","v":123014,"vw":127.28344},{"c":128.43,"h":128.56,"l":122.5,"n":4406,"o":125.01,"t":"2025-05-13T04:00:00Z","v":117177,"vw":127.455336},{"c":127.87,"h":128.8,"l":127.35,"n":4738,"o":128,"t":"2025-05-14T04:00:00Z","v":101178,"vw":127.968838},{"c":128.24,"h":128.97,"l":127.39,"n":3181,"o":128.29,"t":"2025-05-15T04:00:00Z","v":95643,"vw":128.173671},{"c":128.5,"h":129.22,"l":125.99,"n":3416,"o":128.05,"t":"2025-05-16T04:00:00Z","v":79382,"vw":128.328141},{"c":129.96,"h":129.97,"l":127.255,"n":3802,"o":127.94,"t":"2025-05-19T04:00:00Z","v":88277,"vw":129.194319},{"c":129.54,"h":130.08,"l":128.7,"n":3312,"o":130,"t":"2025-05-20T04:00:00Z","v":69050,"vw":129.581993},{"c":125.91,"h":129.1,"l":125.62,"n":4118,"o":128.92,"t":"2025-05-21T04:00:00Z","v":100564,"vw":126.292501},{"c":123.82,"h":126.26,"l":123.82,"n":3373,"o":124.84,"t":"2025-05-22T04:00:00Z","v":76334,"vw":124.318415},{"c":122.86,"h":123.815,"l":121.21,"n":3010,"o":121.21,"t":"2025-05-23T04:00:00Z","v":68972,"vw":122.946354},{"c":126.15,"h":126.785,"l":123.12,"n":4297,"o":123.93,"t":"2025-05-27T04:00:00Z","v":91847,"vw":125.882496},{"c":123.72,"h":126.265,"l":123.13,"n":3133,"o":125.53,"t":"2025-05-28T04:00:00Z","v":78965,"vw":124.190165},{"c":124.035,"h":126.25,"l":122.67,"n":2813,"o":123.66,"t":"2025-05-29T04:00:00Z","v":58086,"vw":124.096465},{"c":123.705,"h":124.15,"l":122.095,"n":2998,"o":123.87,"t":"2025-05-30T04:00:00Z","v":110118,"vw":123.679092},{"c":122.03,"h":124.03,"l":121.54,"n":3903,"o":123.76,"t":"2025-06-02T04:00:00Z","v":82991,"vw":122.333117},{"c":123.85,"h":124.49,"l":121.1,"n":3981,"o":121.63,"t":"2025-06-03T04:00:00Z","v":71719,"vw":123.736797},{"c":121.88,"h":124.47,"l":121.73,"n":2989,"o":123.5,"t":"2025-06-04T04:00:00Z","v":55250,"vw":122.088212},{"c":120.71,"h":122.09,"l":120.2,"n":4043,"o":121.83,"t":"2025-06-05T04:00:00Z","v":72210,"vw":120.869614},{"c":123.06,"h":123.58,"l":121.96,"n":3897,"o":122.48,"t":"2025-06-06T04:00:00Z","v":76569,"vw":122.757932},{"c":122.98,"h":124.655,"l":122.32,"n":3238,"o":122.97,"t":"2025-06-09T04:00:00Z","v":83356,"vw":123.229605},{"c":125.09,"h":125.26,"l":123.07,"n":3218,"o":123.48,"t":"2025-06-10T04:00:00Z","v":79596,"vw":124.734047},{"c":123.215,"h":125.5,"l":122.66,"n":3417,"o":125.5,"t":"2025-06-11T04:00:00Z","v":72636,"vw":123.399575},{"c":123.21,"h":123.54,"l":121.465,"n":3385,"o":122.52,"t":"2025-06-12T04:00:00Z","v":69475,"vw":122.892031},{"c":119.9,"h":122.11,"l":119.79,"n":5003,"o":121.44,"t":"2025-06-13T04:00:00Z","v":109524,"vw":120.534213},{"c":118.99,"h":121.8,"l":118.61,"n":3787,"o":121.19,"t":"2025-06-16T04:00:00Z","v":122657,"vw":119.125251},{"c":118.04,"h":119,"l":117.595,"n":3372,"o":117.85,"t":"2025-06-17T04:00:00Z","v":77979,"vw":118.224745},{"c":118.54,"h":120.0248,"l":117.2675,"n":3169,"o":117.85,"t":"2025-06-18T04:00:00Z","v":72817,"vw":118.805902},{"c":119.52,"h":119.75,"l":117.925,"n":3873,"o":119.4,"t":"2025-06-20T04:00:00Z","v":191813,"vw":119.410371},{"c":123.37,"h":123.45,"l":119.27,"n":4435,"o":119.4,"t":"2025-06-23T04:00:00Z","v":85657,"vw":122.63009},{"c":123.39,"h":125.375,"l":122.73,"n":6377,"o":124,"t":"2025-06-24T04:00:00Z","v":104575,"vw":123.820643},{"c":122.84,"h":123.645,"l":122.045,"n":4507,"o":123.39,"t":"2025-06-25T04:00:00Z","v":80818,"vw":122.895521},{"c":124.79,"h":125.9199,"l":121.92,"n":4459,"o":123.08,"t":"2025-06-26T04:00:00Z","v":70593,"vw":124.33916},{"c":125.01,"h":126.045,"l":123.95,"n":5265,"o":125.51,"t":"2025-06-27T04:00:00Z","v":611925,"vw":125.024908},{"c":123.62,"h":125.18,"l":123.54,"n":3716,"o":124.71,"t":"2025-06-30T04:00:00Z","v":85341,"vw":123.848139},{"c":127.52,"h":128.75,"l":121.39,"n":3954,"o":123.49,"t":"2025-07-01T04:00:00Z","v":97641,"vw":126.667937},{"c":129.88,"h":129.95,"l":124.985,"n":4776,"o":128.1,"t":"2025-07-02T04:00:00Z","v":104479,"vw":129.410132},{"c":131.35,"h":131.95,"l":129.3467,"n":2712,"o":130.88,"t":"2025-07-03T04:00:00Z","v":50279,"vw":131.288338},{"c":129.34,"h":132,"l":128.54,"n":6891,"o":130.34,"t":"2025-07-07T04:00:00Z","v":140503,"vw":129.451243},{"c":129.845,"h":131.07,"l":127.65,"n":7526,"o":129.49,"t":"2025-07-08T04:00:00Z","v":173423,"vw":130.232356},{"c":130.05,"h":131.05,"l":129.31,"n":4236,"o":130.69,"t":"2025-07-09T04:00:00Z","v":78068,"vw":129.906989},{"c":130.91,"h":131.785,"l":129.07,"n":7019,"o":130.06,"t":"2025-07-10T04:00:00Z","v":204180,"vw":131.055498},{"c":128.92,"h":130.81,"l":128.76,"n":11627,"o":130.67,"t":"2025-07-11T04:00:00Z","v":248360,"vw":129.965571},{"c":130.98,"h":131.245,"l":128.15,"n":11573,"o":128.15,"t":"2025-07-14T04:00:00Z","v":275505,"vw":130.518638},{"c":126.31,"h":131.235,"l":126.3,"n":10052,"o":130.94,"t":"2025-07-15T04:00:00Z","v":224456,"vw":129.07768},{"c":127.81,"h":128.62,"l":125.54,"n":6601,"o":127.39,"t":"2025-07-16T04:00:00Z","v":144356,"vw":127.343045},{"c":131.28,"h":132.64,"l":126.56,"n":11244,"o":127.82,"t":"2025-07-17T04:00:00Z","v":269399,"vw":131.123753},{"c":135.3,"h":137.4,"l":131.46,"n":9792,"o":136.85,"t":"2025-07-18T04:00:00Z","v":231659,"vw":135.164245},{"c":133.16,"h":135.93,"l":132.88,"n":11827,"o":135.93,"t":"2025-07-21T04:00:00Z","v":200352,"vw":134.262933},{"c":131.33,"h":134.1299,"l":131.32,"n":5672,"o":133.07,"t":"2025-07-22T04:00:00Z","v":132724,"vw":132.129928},{"c":128.87,"h":132.05,"l":128.065,"n":5427,"o":132.05,"t":"2025-07-23T04:00:00Z","v":114310,"vw":129.218609},{"c":126.85,"h":128.9,"l":126.72,"n":4692,"o":128.26,"t":"2025-07-24T04:00:00Z","v":90535,"vw":127.378531},{"c":126.63,"h":127.13,"l":125.68,"n":3917,"o":126.69,"t":"2025-07-25T04:00:00Z","v":67341,"vw":126.61684},{"c":127.01,"h":127.475,"l":126.4701,"n":3710,"o":126.82,"t":"2025-07-28T04:00:00Z","v":75483,"vw":127.020805},{"c":126.52,"h":128.37,"l":126.395,"n":3643,"o":127.81,"t":"2025-07-29T04:00:00Z","v":91949,"vw":126.981774},{"c":125.03,"h":127.73,"l":124.62,"n":9874,"o":127.26,"t":"2025-07-30T04:00:00Z","v":152216,"vw":126.599997},{"c":124.52,"h":125.96,"l":123.315,"n":5268,"o":123.93,"t":"2025-07-31T04:00:00Z","v":134027,"vw":124.684258},{"c":122.3,"h":123.5,"l":121.145,"n":10725,"o":123.5,"t":"2025-08-01T04:00:00Z","v":198648,"vw":122.21275},{"c":122.87,"h":122.965,"l":121.6,"n":4272,"o":122.21,"t":"2025-08-04T04:00:00Z","v":72853,"vw":122.740869},{"c":122.75,"h":122.9,"l":120.64,"n":5787,"o":122.83,"t":"2025-08-05T04:00:00Z","v":111771,"vw":122.32039},{"c":122.32,"h":123.74,"l":121.37,"n":7103,"o":123.17,"t":"2025-08-06T04:00:00Z","v":140206,"vw":122.447377},{"c":119.95,"h":122.82,"l":119.73,"n":5549,"o":122.82,"t":"2025-08-07T04:00:00Z","v":74235,"vw":120.417766},{"c":121.03,"h":121.91,"l":120.25,"n":3419,"o":120.89,"t":"2025-08-08T04:00:00Z","v":59923,"vw":121.083772},{"c":120.59,"h":121.68,"l":119.89,"n":3859,"o":121.68,"t":"2025-08-11T04:00:00Z","v":72871,"vw":120.482161},{"c":124.88,"h":124.99,"l":121.03,"n":7955,"o":121.03,"t":"2025-08-12T04:00:00Z","v":120287,"vw":123.784472},{"c":126.68,"h":127,"l":124.86,"n":7366,"o":125,"t":"2025-08-13T04:00:00Z","v":136689,"vw":126.299267},{"c":124.97,"h":125.51,"l":123.825,"n":5651,"o":125.51,"t":"2025-08-14T04:00:00Z","v":81375,"vw":124.879384},{"c":123.09,"h":125.14,"l":122.92,"n":6608,"o":125.14,"t":"2025-08-15T04:00:00Z","v":117315,"vw":123.505016},{"c":124.99,"h":124.99,"l":123,"n":7129,"o":123.48,"t":"2025-08-18T04:00:00Z","v":96938,"vw":124.371541},{"c":125.34,"h":125.87,"l":124.4,"n":3803,"o":124.98,"t":"2025-08-19T04:00:00Z","v":68466,"vw":125.254956},{"c":126.42,"h":126.68,"l":125.14,"n":5903,"o":125.63,"t":"2025-08-20T04:00:00Z","v":81689,"vw":126.180456},{"c":125.5,"h":126.44,"l":125.1,"n":5351,"o":126.15,"t":"2025-08-21T04:00:00Z","v":102716,"vw":125.66925},{"c":132.9,"h":133,"l":126.01,"n":8777,"o":126.01,"t":"2025-08-22T04:00:00Z","v":139482,"vw":131.213808},{"c":131.84,"h":133.16,"l":130.6301,"n":4988,"o":131.7,"t":"2025-08-25T04:00:00Z","v":99365,"vw":132.087024},{"c":132.87,"h":133.19,"l":129.96,"n":5746,"o":131.65,"t":"2025-08-26T04:00:00Z","v":107941,"vw":132.521263},{"c":133.85,"h":134.13,"l":132.55,"n":5064,"o":132.55,"t":"2025-08-27T04:00:00Z","v":81124,"vw":133.653527},{"c":134.26,"h":134.5,"l":133.04,"n":5721,"o":134.49,"t":"2025-08-28T04:00:00Z","v":102670,"vw":133.854786},{"c":132.97,"h":134.99,"l":132.97,"n":5255,"o":134.32,"t":"2025-08-29T04:00:00Z","v":97986,"vw":133.515336},{"c":132.92,"h":133.01,"l":130.1,"n":4031,"o":131.44,"t":"2025-09-02T04:00:00Z","v":76886,"vw":132.396122},{"c":133.53,"h":133.86,"l":132.37,"n":4108,"o":132.57,"t":"2025-09-03T04:00:00Z","v":74666,"vw":133.226569},{"c":136.48,"h":136.59,"l":133.595,"n":4074,"o":133.97,"t":"2025-09-04T04:00:00Z","v":91104,"vw":135.513533},{"c":134.27,"h":138.77,"l":133.81,"n":4965,"o":136.79,"t":"2025-09-05T04:00:00Z","v":114512,"vw":134.533479},{"c":135.29,"h":135.76,"l":133.58,"n":4456,"o":134.73,"t":"2025-09-08T04:00:00Z","v":82120,"vw":135.081291},{"c":134.06,"h":135.73,"l":133.05,"n":5404,"o":135.01,"t":"2025-09-09T04:00:00Z","v":110015,"vw":134.222259},{"c":133.98,"h":135,"l":133.5,"n":5681,"o":133.79,"t":"2025-09-10T04:00:00Z","v":117716,"vw":134.297823},{"c":134.55,"h":135,"l":133.85,"n":7037,"o":134.16,"t":"2025-09-11T04:00:00Z","v":137788,"vw":134.436836},{"c":133.54,"h":135,"l":133.25,"n":6625,"o":134.44,"t":"2025-09-12T04:00:00Z","v":117064,"vw":133.835707},{"c":133.21,"h":135.05,"l":132.88,"n":9325,"o":133.99,"t":"2025-09-15T04:00:00Z","v":252194,"vw":133.663142},{"c":128.97,"h":133.665,"l":128.885,"n":6181,"o":132.63,"t":"2025-09-16T04:00:00Z","v":160078,"vw":130.882615},{"c":131.13,"h":133.75,"l":129,"n":6488,"o":129.42,"t":"2025-09-17T04:00:00Z","v":149186,"vw":131.471436},{"c":135.3,"h":135.375,"l":131.99,"n":4975,"o":132.06,"t":"2025-09-18T04:00:00Z","v":164627,"vw":135.023481},{"c":131.81,"h":135.415,"l":131.81,"n":4254,"o":135.37,"t":"2025-09-19T04:00:00Z","v":434301,"vw":132.29961},{"c":129.23,"h":131.525,"l":129.13,"n":5579,"o":131.07,"t":"2025-09-22T04:00:00Z","v":134014,"vw":130.08354},{"c":129.885,"h":131.98,"l":129.155,"n":4384,"o":129.68,"t":"2025-09-23T04:00:00Z","v":128391,"vw":130.135305},{"c":131.01,"h":131.83,"l":129.55,"n":4650,"o":129.74,"t":"2025-09-24T04:00:00Z","v":116280,"vw":130.952705},{"c":130.4,"h":131.08,"l":129.57,"n":3910,"o":130.78,"t":"2025-09-25T04:00:00Z","v":90220,"vw":130.387115},{"c":130.79,"h":132.29,"l":130.23,"n":4533,"o":130.86,"t":"2025-09-26T04:00:00Z","v":95851,"vw":130.954387},{"c":127.71,"h":131.395,"l":127.46,"n":6498,"o":130.99,"t":"2025-09-29T04:00:00Z","v":163261,"vw":129.252815},{"c":126.45,"h":127.94,"l":124.86,"n":4807,"o":126.92,"t":"2025-09-30T04:00:00Z","v":102547,"vw":126.525753},{"c":125.23,"h":126.75,"l":124,"n":4497,"o":125.52,"t":"2025-10-01T04:00:00Z","v":88941,"vw":125.226157},{"c":124.905,"h":126,"l":123.4986,"n":4472,"o":124.9,"t":"2025-10-02T04:00:00Z","v":70245,"vw":124.794616},{"c":126.53,"h":127.32,"l":124.79,"n":3951,"o":124.79,"t":"2025-10-03T04:00:00Z","v":113234,"vw":126.561555},{"c":127.21,"h":128.95,"l":125.725,"n":6195,"o":127.41,"t":"2025-10-06T04:00:00Z","v":132497,"vw":127.550914},{"c":126.1,"h":128.87,"l":125.95,"n":5653,"o":126.99,"t":"2025-10-07T04:00:00Z","v":117029,"vw":126.690004},{"c":125.11,"h":127.455,"l":125,"n":3675,"o":126.86,"t":"2025-10-08T04:00:00Z","v":66962,"vw":125.80137},{"c":124.22,"h":124.87,"l":123.13,"n":4020,"o":124.84,"t":"2025-10-09T04:00:00Z","v":64157,"vw":124.097328},{"c":120.09,"h":125.12,"l":119.85,"n":4884,"o":124.04,"t":"2025-10-10T04:00:00Z","v":115626,"vw":120.965254},{"c":120.84,"h":121.6,"l":119.97,"n":5806,"o":121.38,"t":"2025-10-13T04:00:00Z","v":142732,"vw":120.722712},{"c":125.375,"h":125.665,"l":120,"n":6421,"o":120,"t":"2025-10-14T04:00:00Z","v":115957,"vw":123.192412},{"c":122.69,"h":126.135,"l":122.105,"n":4416,"o":126.02,"t":"2025-10-15T04:00:00Z","v":85741,"vw":123.113858},{"c":114.68,"h":123,"l":113.81,"n":8514,"o":122.32,"t":"2025-10-16T04:00:00Z","v":189659,"vw":115.931841},{"c":112.93,"h":119,"l":112.54,"n":7586,"o":115.18,"t":"2025-10-17T04:00:00Z","v":170665,"vw":113.828747},{"c":114.83,"h":115,"l":112.56,"n":4567,"o":113.1,"t":"2025-10-20T04:00:00Z","v":107493,"vw":114.205988},{"c":113.09,"h":115,"l":112.91,"n":3319,"o":114.53,"t":"2025-10-21T04:00:00Z","v":84292,"vw":113.415183},{"c":112.73,"h":115.09,"l":112.24,"n":4903,"o":113.59,"t":"2025-10-22T04:00:00Z","v":121516,"vw":113.140449},{"c":111.3,"h":113.62,"l":111.11,"n":4143,"o":112.57,"t":"2025-10-23T04:00:00Z","v":82181,"vw":111.781215},{"c":112.77,"h":113.0801,"l":111.65,"n":3102,"o":112.32,"t":"2025-10-24T04:00:00Z","v":68830,"vw":112.534082},{"c":112.58,"h":113.19,"l":111.57,"n":3981,"o":113.07,"t":"2025-10-27T04:00:00Z","v":67245,"vw":112.627171},{"c":111.53,"h":112.58,"l":110.75,"n":3677,"o":112.58,"t":"2025-10-28T04:00:00Z","v":100813,"vw":111.471037},{"c":109.45,"h":113.02,"l":108.935,"n":4558,"o":110.92,"t":"2025-10-29T04:00:00Z","v":130075,"vw":110.479863},{"c":109.72,"h":111,"l":108.92,"n":3722,"o":108.92,"t":"2025-10-30T04:00:00Z","v":88157,"vw":109.822178},{"c":108.86,"h":109.38,"l":107.915,"n":3785,"o":108.9,"t":"2025-10-31T04:00:00Z","v":136410,"vw":108.823929},{"c":108.23,"h":109.525,"l":106.71,"n":5305,"o":108.27,"t":"2025-11-03T05:00:00Z","v":130887,"vw":108.179512},{"c":108.83,"h":109.01,"l":107,"n":4302,"o":107.91,"t":"2025-11-04T05:00:00Z","v":108221,"vw":108.320895},{"c":110.64,"h":111.39,"l":107.4401,"n":4019,"o":109.24,"t":"2025-11-05T05:00:00Z","v":77156,"vw":110.399233},{"c":108.49,"h":110.49,"l":108.44,"n":5299,"o":110,"t":"2025-11-06T05:00:00Z","v":108238,"vw":108.976615},{"c":110.71,"h":110.81,"l":107.66,"n":6467,"o":108.93,"t":"2025-11-07T05:00:00Z","v":130979,"vw":109.528916},{"c":112.73,"h":113.1685,"l":110.76,"n":3467,"o":111.19,"t":"2025-11-10T05:00:00Z","v":103597,"vw":112.37549},{"c":112.9,"h":113.98,"l":111.23,"n":4893,"o":112.63,"t":"2025-11-11T05:00:00Z","v":108576,"vw":112.96738},{"c":112.25,"h":114.9,"l":111.72,"n":4763,"o":112.79,"t":"2025-11-12T05:00:00Z","v":118477,"vw":112.575999},{"c":110.18,"h":113,"l":109.78,"n":4337,"o":111.58,"t":"2025-11-13T05:00:00Z","v":104223,"vw":111.373021},{"c":111.13,"h":111.43,"l":108.48,"n":4713,"o":110.18,"t":"2025-11-14T05:00:00Z","v":103813,"vw":110.237611},{"c":106.95,"h":111.17,"l":105.74,"n":5001,"o":110.97,"t":"2025-11-17T05:00:00Z","v":129958,"vw":107.975451},{"c":107.65,"h":109.48,"l":105.7,"n":8184,"o":106.73,"t":"2025-11-18T05:00:00Z","v":163225,"vw":107.58048},{"c":107.73,"h":109.26,"l":107.175,"n":4485,"o":107.65,"t":"2025-11-19T05:00:00Z","v":109363,"vw":107.884229},{"c":106.5,"h":109.72,"l":105.55,"n":8304,"o":108.99,"t":"2025-11-20T05:00:00Z","v":149935,"vw":107.860771},{"c":110.43,"h":112,"l":105.55,"n":5793,"o":106.69,"t":"2025-11-21T05:00:00Z","v":166718,"vw":109.382688},{"c":111,"h":112,"l":108.615,"n":3630,"o":110.04,"t":"2025-11-24T05:00:00Z","v":86950,"vw":110.962803},{"c":113.2,"h":114.93,"l":111.77,"n":5025,"o":111.77,"t":"2025-11-25T05:00:00Z","v":114203,"vw":113.222094},{"c":111.61,"h":113.88,"l":111.225,"n":5296,"o":112.47,"t":"2025-11-26T05:00:00Z","v":180716,"vw":112.1424},{"c":110.84,"h":112.01,"l":107.4401,"n":2377,"o":111.53,"t":"2025-11-28T05:00:00Z","v":71455,"vw":110.926194},{"c":110.98,"h":112.53,"l":107.6569,"n":4073,"o":109.86,"t":"2025-12-01T05:00:00Z","v":103052,"vw":110.996024},{"c":111.46,"h":112.28,"l":110,"n":4661,"o":111.9,"t":"2025-12-02T05:00:00Z","v":131689,"vw":111.162608},{"c":111.21,"h":113.06,"l":110.26,"n":5446,"o":112.14,"t":"2025-12-03T05:00:00Z","v":157928,"vw":111.796334},{"c":110.18,"h":112,"l":108.505,"n":4475,"o":110.59,"t":"2025-12-04T05:00:00Z","v":123026,"vw":110.311309},{"c":109.35,"h":111,"l":108.4501,"n":3897,"o":110.1,"t":"2025-12-05T05:00:00Z","v":94582,"vw":109.493841},{"c":109.04,"h":110.5899,"l":108.75,"n":4413,"o":109.82,"t":"2025-12-08T05:00:00Z","v":153695,"vw":109.327383},{"c":108.785,"h":110.68,"l":108.6101,"n":3496,"o":109.1,"t":"2025-12-09T05:00:00Z","v":83072,"vw":109.207281},{"c":111.81,"h":112.82,"l":108.54,"n":5166,"o":108.54,"t":"2025-12-10T05:00:00Z","v":165913,"vw":111.308818},{"c":113.42,"h":114.245,"l":111.2668,"n":4302,"o":111.74,"t":"2025-12-11T05:00:00Z","v":111839,"vw":113.100067},{"c":113.28,"h":114.32,"l":112.14,"n":4230,"o":114.11,"t":"2025-12-12T05:00:00Z","v":113789,"vw":113.218261},{"c":113.75,"h":115,"l":112.495,"n":5060,"o":114.4,"t":"2025-12-15T05:00:00Z","v":138515,"vw":113.701633},{"c":112.85,"h":114.5,"l":112.25,"n":3938,"o":114.1,"t":"2025-12-16T05:00:00Z","v":166788,"vw":112.987446},{"c":111.73,"h":114.6,"l":111.32,"n":3666,"o":112.45,"t":"2025-12-17T05:00:00Z","v":93269,"vw":111.971824},{"c":112.46,"h":113.4358,"l":111.51,"n":4542,"o":112.56,"t":"2025-12-18T05:00:00Z","v":109727,"vw":112.591529},{"c":112.6,"h":112.99,"l":111.12,"n":4183,"o":112.07,"t":"2025-12-19T05:00:00Z","v":438383,"vw":112.489221},{"c":111.45,"h":113.41,"l":109.605,"n":5008,"o":112.78,"t":"2025-12-22T05:00:00Z","v":205850,"vw":110.918421},{"c":110.13,"h":111.96,"l":110.125,"n":3302,"o":110.78,"t":"2025-12-23T05:00:00Z","v":69814,"vw":110.555794},{"c":109.59,"h":110.825,"l":109.1,"n":1776,"o":110.21,"t":"2025-12-24T05:00:00Z","v":97990,"vw":109.758494},{"c":109.73,"h":110.64,"l":108.9101,"n":2842,"o":109.8,"t":"2025-12-26T05:00:00Z","v":68801,"vw":109.802557},{"c":108.3,"h":109.73,"l":108.12,"n":3172,"o":109.73,"t":"2025-12-29T05:00:00Z","v":62841,"vw":108.472378},{"c":108.06,"h":108.81,"l":107.24,"n":3662,"o":108.3,"t":"2025-12-30T05:00:00Z","v":88447,"vw":108.10562},{"c":106.02,"h":108.15,"l":105.64,"n":3452,"o":108.15,"t":"2025-12-31T05:00:00Z","v":184644,"vw":106.090553},{"c":106.47,"h":108.7,"l":104.49,"n":4301,"o":106.25,"t":"2026-01-02T05:00:00Z","v":157083,"vw":106.056104},{"c":107.16,"h":111.49,"l":105.86,"n":5798,"o":105.89,"t":"2026-01-05T05:00:00Z","v":143130,"vw":107.698063},{"c":108.52,"h":108.73,"l":105.62,"n":5356,"o":106.55,"t":"2026-01-06T05:00:00Z","v":117896,"vw":107.603977},{"c":108.32,"h":108.68,"l":107.0601,"n":3953,"o":108.68,"t":"2026-01-07T05:00:00Z","v":112974,"vw":107.999812},{"c":112.33,"h":112.8,"l":107.77,"n":4811,"o":108.32,"t":"2026-01-08T05:00:00Z","v":149320,"vw":111.647219},{"c":110.38,"h":113.29,"l":105.05,"n":5890,"o":112.35,"t":"2026-01-09T05:00:00Z","v":145053,"vw":111.702068},{"c":108.79,"h":109.44,"l":108.0876,"n":4481,"o":109.28,"t":"2026-01-12T05:00:00Z","v":99607,"vw":108.733219},{"c":109.04,"h":109.45,"l":107.6501,"n":3434,"o":109.05,"t":"2026-01-13T05:00:00Z","v":57880,"vw":108.805572},{"c":111.57,"h":111.63,"l":108.3177,"n":4154,"o":109.1,"t":"2026-01-14T05:00:00Z","v":92573,"vw":110.820479},{"c":114.295,"h":114.5032,"l":108.125,"n":3350,"o":111.84,"t":"2026-01-15T05:00:00Z","v":76345,"vw":114.07794},{"c":112.79,"h":114.95,"l":112.77,"n":3451,"o":113.93,"t":"2026-01-16T05:00:00Z","v":92215,"vw":113.416704},{"c":111.56,"h":113.245,"l":110.82,"n":3946,"o":111.07,"t":"2026-01-20T05:00:00Z","v":70083,"vw":111.836263},{"c":115.94,"h":116.51,"l":112.47,"n":5070,"o":112.47,"t":"2026-01-21T05:00:00Z","v":134181,"vw":115.533555},{"c":117.36,"h":117.9099,"l":115.98,"n":4722,"o":115.98,"t":"2026-01-22T05:00:00Z","v":108689,"vw":117.392785},{"c":108.47,"h":117,"l":107.445,"n":10292,"o":115.92,"t":"2026-01-23T05:00:00Z","v":279044,"vw":110.678547},{"c":108.59,"h":109.7825,"l":107.31,"n":5914,"o":108.18,"t":"2026-01-26T05:00:00Z","v":128533,"vw":108.479108},{"c":109.25,"h":109.52,"l":108.19,"n":3704,"o":108.76,"t":"2026-01-27T05:00:00Z","v":73756,"vw":109.01692},{"c":107.94,"h":110.065,"l":107.94,"n":4385,"o":109,"t":"2026-01-28T05:00:00Z","v":86952,"vw":108.53272},{"c":109.17,"h":109.53,"l":107.99,"n":4690,"o":108.22,"t":"2026-01-29T05:00:00Z","v":115148,"vw":109.002055},{"c":109.95,"h":110.23,"l":108.5,"n":7058,"o":108.79,"t":"2026-01-30T05:00:00Z","v":201968,"vw":109.761251},{"c":112.1,"h":112.94,"l":110.26,"n":6192,"o":110.26,"t":"2026-02-02T05:00:00Z","v":112576,"vw":112.102633},{"c":113.01,"h":114.08,"l":110.53,"n":7563,"o":111.72,"t":"2026-02-03T05:00:00Z","v":118578,"vw":112.76305},{"c":116.47,"h":117.545,"l":113.68,"n":4937,"o":113.89,"t":"2026-02-04T05:00:00Z","v":75384,"vw":116.339693},{"c":116.69,"h":118.87,"l":115.755,"n":5436,"o":116.38,"t":"2026-02-05T05:00:00Z","v":90399,"vw":116.684021},{"c":119.04,"h":120,"l":116.815,"n":4819,"o":117.95,"t":"2026-02-06T05:00:00Z","v":128833,"vw":119.003338},{"c":120.39,"h":120.94,"l":118.34,"n":3947,"o":118.69,"t":"2026-02-09T05:00:00Z","v":78029,"vw":120.309701},{"c":119.63,"h":121.025,"l":119,"n":4668,"o":119.94,"t":"2026-02-10T05:00:00Z","v":99392,"vw":119.809636},{"c":116.54,"h":122.205,"l":115.87,"n":6283,"o":119.99,"t":"2026-02-11T05:00:00Z","v":101543,"vw":118.037858},{"c":115.94,"h":117.915,"l":114.1739,"n":4230,"o":117.7,"t":"2026-02-12T05:00:00Z","v":72500,"vw":115.876643},{"c":117.68,"h":117.69,"l":114.13,"n":2760,"o":116.66,"t":"2026-02-13T05:00:00Z","v":65201,"vw":116.920102},{"c":116.83,"h":119.28,"l":116.83,"n":4512,"o":118.37,"t":"2026-02-17T05:00:00Z","v":72406,"vw":117.544139},{"c":116.47,"h":118.71,"l":115.54,"n":3888,"o":116.96,"t":"2026-02-18T05:00:00Z","v":78799,"vw":116.710243},{"c":115.13,"h":116.7,"l":114.28,"n":4205,"o":115.56,"t":"2026-02-19T05:00:00Z","v":92656,"vw":115.383966},{"c":116.76,"h":116.76,"l":114.03,"n":4942,"o":115.21,"t":"2026-02-20T05:00:00Z","v":99036,"vw":116.274762},{"c":110.61,"h":116.79,"l":110.04,"n":6050,"o":116.52,"t":"2026-02-23T05:00:00Z","v":138848,"vw":111.908783},{"c":111.56,"h":112.79,"l":110.12,"n":8425,"o":111.03,"t":"2026-02-24T05:00:00Z","v":141433,"vw":111.325221},{"c":114.25,"h":114.39,"l":111.4,"n":5186,"o":112.73,"t":"2026-02-25T05:00:00Z","v":313244,"vw":113.249972},{"c":115.59,"h":116.84,"l":114.52,"n":5310,"o":114.95,"t":"2026-02-26T05:00:00Z","v":118571,"vw":115.713424},{"c":110,"h":114.255,"l":108.68,"n":8303,"o":113.46,"t":"2026-02-27T05:00:00Z","v":180822,"vw":110.430714},{"c":113.01,"h":113.46,"l":107.9,"n":5944,"o":107.9,"t":"2026-03-02T05:00:00Z","v":145869,"vw":112.254791},{"c":113.37,"h":115.6299,"l":109.91,"n":5164,"o":111.01,"t":"2026-03-03T05:00:00Z","v":134532,"vw":112.904461},{"c":112.95,"h":114.97,"l":112.0968,"n":6745,"o":114.64,"t":"2026-03-04T05:00:00Z","v":173553,"vw":113.23679},{"c":111.49,"h":113.775,"l":110.815,"n":6577,"o":111.69,"t":"2026-03-05T05:00:00Z","v":173594,"vw":111.926339},{"c":108.83,"h":109.15,"l":105.7,"n":5462,"o":108.63,"t":"2026-03-06T05:00:00Z","v":105952,"vw":108.22268},{"c":108.71,"h":109.61,"l":104.06,"n":9202,"o":107.39,"t":"2026-03-09T04:00:00Z","v":190185,"vw":107.373811},{"c":108.26,"h":110.62,"l":106.55,"n":5560,"o":108.29,"t":"2026-03-10T04:00:00Z","v":125878,"vw":108.485065},{"c":107,"h":108.4,"l":105.7977,"n":4244,"o":107.63,"t":"2026-03-11T04:00:00Z","v":95647,"vw":107.012855},{"c":106.84,"h":107.81,"l":104.68,"n":4851,"o":104.73,"t":"2026-03-12T04:00:00Z","v":115021,"vw":106.67016},{"c":106.06,"h":113.9,"l":105.815,"n":5589,"o":107.9,"t":"2026-03-13T04:00:00Z","v":116228,"vw":106.345744},{"c":107.25,"h":107.605,"l":106.1,"n":6379,"o":106.92,"t":"2026-03-16T04:00:00Z","v":145599,"vw":106.987821},{"c":106.07,"h":109.305,"l":105.79,"n":6355,"o":108.19,"t":"2026-03-17T04:00:00Z","v":135253,"vw":106.763567},{"c":103.36,"h":105.57,"l":102.89,"n":6500,"o":105.21,"t":"2026-03-18T04:00:00Z","v":267210,"vw":103.554605},{"c":104.2,"h":105.01,"l":101.48,"n":6012,"o":102.6,"t":"2026-03-19T04:00:00Z","v":231973,"vw":103.886761},{"c":104.9,"h":105.66,"l":102.66,"n":8510,"o":104.2,"t":"2026-03-20T04:00:00Z","v":613229,"vw":104.695721},{"c":107.12,"h":110.16,"l":106.54,"n":7573,"o":107.34,"t":"2026-03-23T04:00:00Z","v":273500,"vw":107.250315},{"c":108.52,"h":109.69,"l":105.895,"n":7167,"o":105.97,"t":"2026-03-24T04:00:00Z","v":248946,"vw":108.148601},{"c":106.815,"h":110.44,"l":106.39,"n":5591,"o":109.38,"t":"2026-03-25T04:00:00Z","v":115898,"vw":107.961991},{"c":108.35,"h":108.59,"l":105.99,"n":4265,"o":106.1,"t":"2026-03-26T04:00:00Z","v":112254,"vw":107.750354},{"c":106.72,"h":107.51,"l":106.1,"n":4154,"o":107.45,"t":"2026-03-27T04:00:00Z","v":102596,"vw":106.808716},{"c":107.92,"h":109,"l":106.885,"n":5664,"o":107.21,"t":"2026-03-30T04:00:00Z","v":132875,"vw":107.833682},{"c":108.5,"h":110.07,"l":107.21,"n":6825,"o":109.11,"t":"2026-03-31T04:00:00Z","v":186085,"vw":108.492055},{"c":109.22,"h":112.85,"l":108.7,"n":5017,"o":109.08,"t":"2026-04-01T04:00:00Z","v":114065,"vw":109.618354},{"c":109.07,"h":109.24,"l":106.89,"n":3816,"o":107.57,"t":"2026-04-02T04:00:00Z","v":56438,"vw":108.767627},{"c":110.06,"h":110.28,"l":107.83,"n":4478,"o":108.59,"t":"2026-04-06T04:00:00Z","v":92544,"vw":109.511758},{"c":110.66,"h":110.9,"l":109.38,"n":5156,"o":109.46,"t":"2026-04-07T04:00:00Z","v":113312,"vw":110.351259},{"c":112.89,"h":115,"l":112.775,"n":6405,"o":114.11,"t":"2026-04-08T04:00:00Z","v":156950,"vw":113.457977},{"c":115.05,"h":116.46,"l":112.135,"n":4675,"o":112.59,"t":"2026-04-09T04:00:00Z","v":109203,"vw":114.95882},{"c":113.76,"h":114.84,"l":112.98,"n":4773,"o":114.73,"t":"2026-04-10T04:00:00Z","v":102523,"vw":113.801026},{"c":114.5,"h":114.905,"l":112.28,"n":3598,"o":113.46,"t":"2026-04-13T04:00:00Z","v":72053,"vw":113.97059},{"c":114.33,"h":115.05,"l":112.0701,"n":5417,"o":114.14,"t":"2026-04-14T04:00:00Z","v":107134,"vw":114.063789},{"c":112.94,"h":114.73,"l":112.08,"n":4289,"o":114.38,"t":"2026-04-15T04:00:00Z","v":99483,"vw":113.043961},{"c":111.67,"h":113.05,"l":111.45,"n":4393,"o":112.17,"t":"2026-04-16T04:00:00Z","v":113384,"vw":112.006137},{"c":116.72,"h":121.89,"l":115.31,"n":10282,"o":116.32,"t":"2026-04-17T04:00:00Z","v":311177,"vw":118.560331},{"c":115.2,"h":119.535,"l":113.29,"n":7154,"o":117.12,"t":"2026-04-20T04:00:00Z","v":214207,"vw":115.654809},{"c":114.15,"h":115.97,"l":112.57,"n":4650,"o":115,"t":"2026-04-21T04:00:00Z","v":109534,"vw":114.017073},{"c":113.94,"h":115.32,"l":113.375,"n":3984,"o":114.54,"t":"2026-04-22T04:00:00Z","v":79124,"vw":114.17249},{"c":114.85,"h":115.735,"l":114.075,"n":3478,"o":114.11,"t":"2026-04-23T04:00:00Z","v":93468,"vw":115.040376},{"c":113.53,"h":115.1,"l":111.28,"n":3000,"o":114.37,"t":"2026-04-24T04:00:00Z","v":70629,"vw":113.656279},{"c":114.79,"h":115.17,"l":113.32,"n":4516,"o":113.53,"t":"2026-04-27T04:00:00Z","v":78655,"vw":114.685424},{"c":114.15,"h":116.48,"l":113.815,"n":7511,"o":115.53,"t":"2026-04-28T04:00:00Z","v":181171,"vw":115.158296},{"c":111.4,"h":113.365,"l":111.155,"n":4635,"o":113.18,"t":"2026-04-29T04:00:00Z","v":81996,"vw":111.943388},{"c":111.61,"h":113.25,"l":109.9,"n":5812,"o":110.91,"t":"2026-04-30T04:00:00Z","v":177877,"vw":111.753219},{"c":112.61,"h":114.12,"l":110.57,"n":4343,"o":112.3,"t":"2026-05-01T04:00:00Z","v":98882,"vw":112.656879},{"c":111.46,"h":113.655,"l":111.08,"n":5002,"o":111.94,"t":"2026-05-04T04:00:00Z","v":103711,"vw":111.754399},{"c":114.53,"h":114.97,"l":110.655,"n":6213,"o":111.86,"t":"2026-05-05T04:00:00Z","v":130518,"vw":112.884278},{"c":114.51,"h":116.15,"l":113.16,"n":6540,"o":115,"t":"2026-05-06T04:00:00Z","v":148359,"vw":114.790761},{"c":113.24,"h":115.485,"l":112.995,"n":4947,"o":114.73,"t":"2026-05-07T04:00:00Z","v":122061,"vw":113.956508},{"c":112.95,"h":113.545,"l":109.7748,"n":5805,"o":112.68,"t":"2026-05-08T04:00:00Z","v":128308,"vw":112.645579},{"c":110.98,"h":114.95,"l":110.16,"n":4051,"o":113.47,"t":"2026-05-11T04:00:00Z","v":112480,"vw":111.00959},{"c":109.97,"h":111.54,"l":107.74,"n":4140,"o":111.39,"t":"2026-05-12T04:00:00Z","v":96383,"vw":109.872043},{"c":108.4,"h":110.6,"l":107.98,"n":6117,"o":109.8,"t":"2026-05-13T04:00:00Z","v":118797,"vw":109.043489},{"c":108.88,"h":111.17,"l":108.55,"n":4350,"o":109.21,"t":"2026-05-14T04:00:00Z","v":142680,"vw":109.170955},{"c":106.8,"h":109.655,"l":106.55,"n":7957,"o":108.83,"t":"2026-05-15T04:00:00Z","v":202960,"vw":107.478504},{"c":107.78,"h":108.99,"l":105.5694,"n":4855,"o":107.26,"t":"2026-05-18T04:00:00Z","v":187353,"vw":107.888376},{"c":108.24,"h":110.76,"l":106.58,"n":7398,"o":107.78,"t":"2026-05-19T04:00:00Z","v":177005,"vw":108.391786},{"c":111.04,"h":111.07,"l":107.515,"n":5852,"o":108.58,"t":"2026-05-20T04:00:00Z","v":190581,"vw":109.589648},{"c":111.31,"h":112,"l":109.95,"n":3448,"o":111.38,"t":"2026-05-21T04:00:00Z","v":78069,"vw":111.259135},{"c":111.31,"h":112.4,"l":110.76,"n":3867,"o":111.44,"t":"2026-05-22T04:00:00Z","v":78559,"vw":111.536889},{"c":112.38,"h":113.51,"l":110.795,"n":7879,"o":111.87,"t":"2026-05-26T04:00:00Z","v":156688,"vw":112.781452},{"c":110.8,"h":113.9199,"l":110.24,"n":5469,"o":112.42,"t":"2026-05-27T04:00:00Z","v":104845,"vw":111.581415},{"c":110.48,"h":112.08,"l":109.05,"n":7110,"o":110.16,"t":"2026-05-28T04:00:00Z","v":135157,"vw":110.108181},{"c":110.29,"h":110.8499,"l":109.26,"n":5878,"o":110.16,"t":"2026-05-29T04:00:00Z","v":173781,"vw":110.259844},{"c":108.48,"h":109.99,"l":107.75,"n":5650,"o":109.4,"t":"2026-06-01T04:00:00Z","v":128143,"vw":108.703406},{"c":109.97,"h":110.62,"l":107.84,"n":6871,"o":107.84,"t":"2026-06-02T04:00:00Z","v":172501,"vw":109.729146},{"c":107.18,"h":109.51,"l":106.895,"n":6991,"o":109.51,"t":"2026-06-03T04:00:00Z","v":141697,"vw":107.91789},{"c":110.08,"h":111.14,"l":108.35,"n":9598,"o":108.35,"t":"2026-06-04T04:00:00Z","v":226104,"vw":109.973581},{"c":110.37,"h":111.7,"l":110,"n":6022,"o":110.18,"t":"2026-06-05T04:00:00Z","v":138198,"vw":110.678666},{"c":110.76,"h":112.41,"l":110.355,"n":5732,"o":110.63,"t":"2026-06-08T04:00:00Z","v":144217,"vw":111.131455},{"c":112.83,"h":114.38,"l":111.45,"n":6488,"o":111.45,"t":"2026-06-09T04:00:00Z","v":126604,"vw":112.83966},{"c":114.05,"h":115.25,"l":113.06,"n":6288,"o":113.31,"t":"2026-06-10T04:00:00Z","v":167923,"vw":114.170626},{"c":114.15,"h":115,"l":112.1639,"n":6937,"o":114.05,"t":"2026-06-11T04:00:00Z","v":150287,"vw":113.873133},{"c":116.27,"h":116.55,"l":114.64,"n":6881,"o":115.32,"t":"2026-06-12T04:00:00Z","v":165076,"vw":115.986409},{"c":113.4,"h":117.5,"l":113.32,"n":7289,"o":116.55,"t":"2026-06-15T04:00:00Z","v":147857,"vw":115.244061},{"c":114.01,"h":115.96,"l":113.5901,"n":5566,"o":114.6,"t":"2026-06-16T04:00:00Z","v":194647,"vw":114.393004},{"c":110.67,"h":115.66,"l":109.65,"n":9333,"o":113.51,"t":"2026-06-17T04:00:00Z","v":292782,"vw":112.06343},{"c":111.31,"h":113.29,"l":110.88,"n":9113,"o":111.77,"t":"2026-06-18T04:00:00Z","v":455269,"vw":111.723871},{"c":111.34,"h":112.58,"l":110.87,"n":6286,"o":111.31,"t":"2026-06-22T04:00:00Z","v":222916,"vw":111.444266},{"c":111.99,"h":112.8,"l":111.035,"n":7523,"o":112.07,"t":"2026-06-23T04:00:00Z","v":227675,"vw":111.9583},{"c":114.24,"h":114.24,"l":112.23,"n":7805,"o":112.23,"t":"2026-06-24T04:00:00Z","v":172952,"vw":113.63361},{"c":113.3,"h":116.13,"l":112.74,"n":10872,"o":114.06,"t":"2026-06-25T04:00:00Z","v":209761,"vw":114.075978},{"c":114.58,"h":115.56,"l":113.535,"n":7959,"o":113.96,"t":"2026-06-26T04:00:00Z","v":923853,"vw":114.581693},{"c":112.27,"h":114.32,"l":111.39,"n":7602,"o":114.09,"t":"2026-06-29T04:00:00Z","v":292211,"vw":112.63457},{"c":111.13,"h":111.72,"l":110.31,"n":7964,"o":111.67,"t":"2026-06-30T04:00:00Z","v":202255,"vw":111.077396},{"c":114.74,"h":115.035,"l":111.02,"n":9264,"o":111.78,"t":"2026-07-01T04:00:00Z","v":209988,"vw":113.701156},{"c":113.97,"h":117.005,"l":113.36,"n":6706,"o":115.95,"t":"2026-07-02T04:00:00Z","v":153305,"vw":114.71271},{"c":114.3,"h":114.755,"l":112.805,"n":7535,"o":114.31,"t":"2026-07-06T04:00:00Z","v":170664,"vw":114.051272},{"c":114.32,"h":115.99,"l":114.06,"n":6009,"o":114.86,"t":"2026-07-07T04:00:00Z","v":118361,"vw":114.76125},{"c":112.37,"h":113.695,"l":112.01,"n":7636,"o":113.55,"t":"2026-07-08T04:00:00Z","v":194435,"vw":112.510071},{"c":114.04,"h":114.635,"l":112.47,"n":4117,"o":112.47,"t":"2026-07-09T04:00:00Z","v":109351,"vw":113.843834},{"c":114.08,"h":114.79,"l":113.66,"n":4722,"o":114.16,"t":"2026-07-10T04:00:00Z","v":100773,"vw":114.057252},{"c":114.9,"h":115.33,"l":113.555,"n":4113,"o":114.42,"t":"2026-07-13T04:00:00Z","v":114708,"vw":114.645642},{"c":115.03,"h":116.15,"l":114.18,"n":5945,"o":114.96,"t":"2026-07-14T04:00:00Z","v":107769,"vw":115.08029},{"c":117.33,"h":117.76,"l":115.165,"n":6011,"o":115.72,"t":"2026-07-15T04:00:00Z","v":147899,"vw":117.206722},{"c":120.04,"h":121.03,"l":117.27,"n":6776,"o":117.27,"t":"2026-07-16T04:00:00Z","v":152108,"vw":120.139701},{"c":116.14,"h":119.23,"l":115.49,"n":6836,"o":118.55,"t":"2026-07-17T04:00:00Z","v":139838,"vw":117.134648},{"c":116.4,"h":116.49,"l":114.57,"n":6820,"o":115.98,"t":"2026-07-20T04:00:00Z","v":127467,"vw":115.816988},{"c":115.64,"h":116.71,"l":114.18,"n":5675,"o":115.85,"t":"2026-07-21T04:00:00Z","v":117519,"vw":115.477502},{"c":115.36,"h":115.66,"l":112.885,"n":5107,"o":115.57,"t":"2026-07-22T04:00:00Z","v":93534,"vw":115.167189},{"c":114.92,"h":115.12,"l":113.15,"n":6201,"o":114.76,"t":"2026-07-23T04:00:00Z","v":126223,"vw":114.480651},{"c":116.58,"h":118.19,"l":115.05,"n":5603,"o":116.23,"t":"2026-07-24T04:00:00Z","v":124158,"vw":117.025349},{"c":115.96,"h":119.065,"l":115.56,"n":6482,"o":117.18,"t":"2026-07-27T04:00:00Z","v":222037,"vw":116.644767},{"c":115.72,"h":118.665,"l":115.58,"n":9166,"o":116.9,"t":"2026-07-28T04:00:00Z","v":310783,"vw":116.772787},{"c":113.47,"h":115.79,"l":113.25,"n":6130,"o":115.2,"t":"2026-07-29T04:00:00Z","v":139669,"vw":114.224245},{"c":112.16,"h":114.37,"l":112.15,"n":4687,"o":113.27,"t":"2026-07-30T04:00:00Z","v":95544,"vw":112.632576},{"c":112.82,"h":113.995,"l":111.42,"n":5259,"o":111.74,"t":"2026-07-31T04:00:00Z","v":174787,"vw":112.725011},{"c":114,"h":115.84,"l":113.785,"n":5834,"o":114.71,"t":"2026-08-03T04:00:00Z","v":187585,"vw":114.582986},{"c":114.59,"h":115.305,"l":113.645,"n":6982,"o":114.3,"t":"2026-08-04T04:00:00Z","v":172407,"vw":114.638605},{"c":114.12,"h":115.05,"l":113.6501,"n":4503,"o":115,"t":"2026-08-05T04:00:00Z","v":100925,"vw":114.235308},{"c":113.33,"h":115.56,"l":113.16,"n":4984,"o":114.76,"t":"2026-08-06T04:00:00Z","v":120682,"vw":114.044202},{"c":113.01,"h":114.2299,"l":112.295,"n":3846,"o":112.7,"t":"2026-08-07T04:00:00Z","v":71119,"vw":113.021302},{"c":112.29,"h":113.32,"l":111.59,"n":4234,"o":112.25,"t":"2026-08-10T04:00:00Z","v":91731,"vw":112.418098},{"c":113.585,"h":113.77,"l":112.18,"n":3641,"o":112.48,"t":"2026-08-11T04:00:00Z","v":57265,"vw":113.503874},{"c":114.31,"h":114.83,"l":113.015,"n":3905,"o":113.67,"t":"2026-08-12T04:00:00Z","v":87898,"vw":114.256009},{"c":115.68,"h":115.7825,"l":114.66,"n":4916,"o":114.99,"t":"2026-08-13T04:00:00Z","v":99780,"vw":115.364195},{"c":115.72,"h":116.11,"l":114.68,"n":4786,"o":115.36,"t":"2026-08-14T04:00:00Z","v":105847,"vw":115.660509},{"c":114.93,"h":116.22,"l":114.42,"n":5613,"o":115.19,"t":"2026-08-17T04:00:00Z","v":98879,"vw":115.127794},{"c":114.97,"h":115.92,"l":114.28,"n":4216,"o":115.32,"t":"2026-08-18T04:00:00Z","v":84335,"vw":114.928332},{"c":112.92,"h":115.63,"l":112.92,"n":5613,"o":115.3,"t":"2026-08-19T04:00:00Z","v":121148,"vw":113.574579},{"c":112.81,"h":113.51,"l":112,"n":5860,"o":112.38,"t":"2026-08-20T04:00:00Z","v":116346,"vw":112.899709},{"c":112.91,"h":113.55,"l":111.76,"n":4006,"o":113.44,"t":"2026-08-21T04:00:00Z","v":90594,"vw":112.890071},{"c":112.53,"h":114.43,"l":112.25,"n":4374,"o":113.07,"t":"2026-08-24T04:00:00Z","v":90104,"vw":113.0108},{"c":111.09,"h":112.82,"l":110.8464,"n":6620,"o":112.82,"t":"2026-08-25T04:00:00Z","v":172071,"vw":111.483507},{"c":111.8,"h":112.43,"l":110.255,"n":4060,"o":111.64,"t":"2026-08-26T04:00:00Z","v":89574,"vw":111.71309},{"c":110.4,"h":112.545,"l":109.5801,"n":4063,"o":111.24,"t":"2026-08-27T04:00:00Z","v":83488,"vw":110.497412},{"c":110.55,"h":111.38,"l":110.207,"n":3627,"o":110.89,"t":"2026-08-28T04:00:00Z","v":75992,"vw":110.567442},{"c":109.22,"h":110.3325,"l":108.73,"n":5632,"o":110.29,"t":"2026-08-31T04:00:00Z","v":99496,"vw":109.29073},{"c":107.71,"h":110.085,"l":107.16,"n":7167,"o":109.23,"t":"2026-09-01T04:00:00Z","v":114400,"vw":108.132395},{"c":111.13,"h":111.43,"l":108.27,"n":9568,"o":108.32,"t":"2026-09-02T04:00:00Z","v":246328,"vw":110.037486},{"c":111.75,"h":113.09,"l":111.29,"n":5744,"o":111.5,"t":"2026-09-03T04:00:00Z","v":153918,"vw":112.098775},{"c":112.89,"h":113.79,"l":110.6,"n":5616,"o":110.91,"t":"2026-09-04T04:00:00Z","v":127598,"vw":112.667702},{"c":111.29,"h":112.845,"l":111.16,"n":4475,"o":112.17,"t":"2026-09-08T04:00:00Z","v":110353,"vw":111.691324},{"c":110.8,"h":111.05,"l":109.51,"n":4441,"o":110.25,"t":"2026-09-09T04:00:00Z","v":110533,"vw":110.489019},{"c":110.84,"h":111.205,"l":109.64,"n":4472,"o":110.51,"t":"2026-09-10T04:00:00Z","v":88738,"vw":110.515504},{"c":110.9,"h":112.08,"l":110.1,"n":5085,"o":111.46,"t":"2026-09-11T04:00:00Z","v":113038,"vw":111.07727},{"c":111.56,"h":112.52,"l":110.8901,"n":5472,"o":111.2,"t":"2026-09-14T04:00:00Z","v":123915,"vw":111.708175},{"c":110.94,"h":112.24,"l":110.3877,"n":4947,"o":111.54,"t":"2026-09-15T04:00:00Z","v":111903,"vw":111.020443},{"c":109.63,"h":111.4399,"l":108.28,"n":5833,"o":110.94,"t":"2026-09-16T04:00:00Z","v":131985,"vw":109.854993},{"c":108.97,"h":111.41,"l":108.93,"n":5191,"o":111.14,"t":"2026-09-17T04:00:00Z","v":105250,"vw":109.288584},{"c":108.29,"h":109.43,"l":107.58,"n":5960,"o":108.98,"t":"2026-09-18T04:00:00Z","v":358673,"vw":108.411937},{"c":109.46,"h":109.975,"l":108.53,"n":4626,"o":108.64,"t":"2026-09-21T04:00:00Z","v":113471,"vw":109.315345},{"c":108.24,"h":110.69,"l":108.22,"n":6494,"o":110.69,"t":"2026-09-22T04:00:00Z","v":142806,"vw":108.909859},{"c":106.98,"h":108.4,"l":106.725,"n":4954,"o":107.67,"t":"2026-09-23T04:00:00Z","v":101469,"vw":107.402725},{"c":107.35,"h":108.82,"l":106.48,"n":4601,"o":107.44,"t":"2026-09-24T04:00:00Z","v":123272,"vw":107.332202},{"c":108.71,"h":108.82,"l":107.32,"n":5268,"o":107.74,"t":"2026-09-25T04:00:00Z","v":235390,"vw":108.559097},{"c":107.29,"h":108.48,"l":107.09,"n":6055,"o":108.27,"t":"2026-09-28T04:00:00Z","v":158298,"vw":107.616398},{"c":106.35,"h":108.1,"l":105.562,"n":5396,"o":107.15,"t":"2026-09-29T04:00:00Z","v":189670,"vw":106.556563},{"c":105.28,"h":106.15,"l":104.74,"n":4963,"o":105.83,"t":"2026-09-30T04:00:00Z","v":164581,"vw":105.305511},{"c":106.49,"h":106.9399,"l":103.9,"n":6261,"o":104.77,"t":"2026-10-01T04:00:00Z","v":179196,"vw":106.016828},{"c":108.08,"h":109.3,"l":106.82,"n":5249,"o":107.96,"t":"2026-10-02T04:00:00Z","v":165985,"vw":107.956284},{"c":107.57,"h":108.695,"l":107.35,"n":5099,"o":107.83,"t":"2026-10-05T04:00:00Z","v":147914,"vw":107.699466},{"c":106.79,"h":108.99,"l":106.35,"n":3430,"o":108.16,"t":"2026-10-06T04:00:00Z","v":108381,"vw":107.029358},{"c":106.01,"h":107.265,"l":104.52,"n":5670,"o":105.59,"t":"2026-10-07T04:00:00Z","v":127560,"vw":105.891101},{"c":106.9,"h":107.37,"l":104.81,"n":5513,"o":106.09,"t":"2026-10-08T04:00:00Z","v":157472,"vw":106.464349},{"c":106.18,"h":107.01,"l":105.866,"n":4186,"o":106.57,"t":"2026-10-09T04:00:00Z","v":94288,"vw":106.312663},{"c":107.28,"h":107.6288,"l":106.01,"n":6373,"o":106.01,"t":"2026-10-12T04:00:00Z","v":175154,"vw":106.90312},{"c":106.77,"h":108.22,"l":106.32,"n":4967,"o":108.03,"t":"2026-10-13T04:00:00Z","v":128889,"vw":106.826905},{"c":106.73,"h":106.74,"l":104.88,"n":5634,"o":105.34,"t":"2026-10-14T04:00:00Z","v":145328,"vw":106.301359},{"c":108.15,"h":108.98,"l":106.817,"n":5906,"o":107.86,"t":"2026-10-15T04:00:00Z","v":130124,"vw":108.086372},{"c":109.03,"h":110.585,"l":107.955,"n":5017,"o":108.56,"t":"2026-10-16T04:00:00Z","v":147137,"vw":109.035104},{"c":108.01,"h":109.7799,"l":107.83,"n":4643,"o":108.98,"t":"2026-10-19T04:00:00Z","v":124190,"vw":108.173063},{"c":110.16,"h":111.2395,"l":108.56,"n":4802,"o":108.56,"t":"2026-10-20T04:00:00Z","v":128219,"vw":110.271985},{"c":109.73,"h":111,"l":108.92,"n":3885,"o":110.33,"t":"2026-10-21T04:00:00Z","v":99643,"vw":109.660821},{"c":112.36,"h":112.7,"l":108.75,"n":5249,"o":109,"t":"2026-10-22T04:00:00Z","v":139690,"vw":111.901342}],"volatilityBars":[{"c":109.28,"h":109.58,"l":108.56,"n":69,"o":108.64,"t":"2026-09-21T13:30:00Z","v":1774,"vw":108.869412},{"c":109.02,"h":109.03,"l":108.545,"n":177,"o":108.545,"t":"2026-09-21T14:00:00Z","v":4245,"vw":108.872183},{"c":108.76,"h":108.76,"l":108.76,"n":18,"o":108.76,"t":"2026-09-21T14:15:00Z","v":744,"vw":108.76},{"c":108.8,"h":108.9,"l":108.53,"n":71,"o":108.53,"t":"2026-09-21T14:30:00Z","v":3052,"vw":108.730381},{"c":109.055,"h":109.055,"l":108.691,"n":90,"o":108.691,"t":"2026-09-21T14:45:00Z","v":1874,"vw":108.914483},{"c":109.32,"h":109.32,"l":109.19,"n":32,"o":109.19,"t":"2026-09-21T15:00:00Z","v":1147,"vw":109.253845},{"c":109.135,"h":109.25,"l":109.0196,"n":69,"o":109.25,"t":"2026-09-21T15:30:00Z","v":2687,"vw":109.129324},{"c":108.8975,"h":109.265,"l":108.885,"n":114,"o":109.265,"t":"2026-09-21T15:45:00Z","v":3240,"vw":109.095833},{"c":109.08,"h":109.18,"l":108.9,"n":77,"o":108.9,"t":"2026-09-21T16:00:00Z","v":3118,"vw":109.110026},{"c":109.14,"h":109.27,"l":109.06,"n":31,"o":109.2,"t":"2026-09-21T16:15:00Z","v":851,"vw":109.147644},{"c":109.185,"h":109.24,"l":109.15,"n":50,"o":109.15,"t":"2026-09-21T16:30:00Z","v":1819,"vw":109.198636},{"c":109.055,"h":109.28,"l":109.055,"n":79,"o":109.185,"t":"2026-09-21T16:45:00Z","v":2088,"vw":109.151351},{"c":109.3,"h":109.3,"l":108.9984,"n":67,"o":109.14,"t":"2026-09-21T17:00:00Z","v":1800,"vw":109.181466},{"c":109.08,"h":109.21,"l":109.08,"n":72,"o":109.21,"t":"2026-09-21T17:15:00Z","v":2037,"vw":109.096824},{"c":108.975,"h":108.975,"l":108.975,"n":7,"o":108.975,"t":"2026-09-21T17:30:00Z","v":170,"vw":108.975},{"c":109.06,"h":109.06,"l":108.81,"n":78,"o":108.865,"t":"2026-09-21T17:45:00Z","v":1893,"vw":108.950822},{"c":108.925,"h":109.04,"l":108.925,"n":31,"o":109.04,"t":"2026-09-21T18:00:00Z","v":1112,"vw":108.971},{"c":109.09,"h":109.09,"l":108.95,"n":55,"o":108.95,"t":"2026-09-21T18:15:00Z","v":1361,"vw":108.98875},{"c":109.24,"h":109.25,"l":109.085,"n":108,"o":109.11,"t":"2026-09-21T18:30:00Z","v":2524,"vw":109.143781},{"c":109.73,"h":109.73,"l":109.29,"n":229,"o":109.3,"t":"2026-09-21T18:45:00Z","v":5842,"vw":109.484292},{"c":109.55,"h":109.975,"l":109.55,"n":91,"o":109.73,"t":"2026-09-21T19:00:00Z","v":2833,"vw":109.765115},{"c":109.65,"h":109.82,"l":109.625,"n":101,"o":109.625,"t":"2026-09-21T19:15:00Z","v":2888,"vw":109.729798},{"c":109.525,"h":109.745,"l":109.42,"n":170,"o":109.745,"t":"2026-09-21T19:30:00Z","v":3401,"vw":109.56875},{"c":109.48,"h":109.73,"l":109.415,"n":650,"o":109.59,"t":"2026-09-21T19:45:00Z","v":13784,"vw":109.518131},{"c":109.46,"h":109.46,"l":109.46,"n":26,"o":109.46,"t":"2026-09-21T20:00:00Z","v":25339,"vw":109.46},{"c":109.84,"h":110.69,"l":109.165,"n":1385,"o":110.69,"t":"2026-09-22T13:30:00Z","v":21877,"vw":109.815546},{"c":109.715,"h":110.135,"l":109.61,"n":147,"o":109.75,"t":"2026-09-22T13:45:00Z","v":1459,"vw":109.768848},{"c":109.995,"h":110.29,"l":109.94,"n":155,"o":109.98,"t":"2026-09-22T14:00:00Z","v":4325,"vw":110.00872},{"c":109.46,"h":109.83,"l":109.46,"n":64,"o":109.82,"t":"2026-09-22T14:15:00Z","v":1217,"vw":109.726},{"c":109.08,"h":109.315,"l":109.08,"n":44,"o":109.315,"t":"2026-09-22T14:30:00Z","v":614,"vw":109.168333},{"c":108.695,"h":108.805,"l":108.51,"n":46,"o":108.805,"t":"2026-09-22T14:45:00Z","v":1992,"vw":108.564994},{"c":108.95,"h":109.015,"l":108.83,"n":133,"o":108.83,"t":"2026-09-22T15:00:00Z","v":2175,"vw":108.909167},{"c":108.7675,"h":108.78,"l":108.7675,"n":5,"o":108.78,"t":"2026-09-22T15:15:00Z","v":207,"vw":108.77375},{"c":108.79,"h":108.79,"l":108.4675,"n":22,"o":108.5,"t":"2026-09-22T15:30:00Z","v":402,"vw":108.585833},{"c":108.74,"h":108.765,"l":108.74,"n":27,"o":108.765,"t":"2026-09-22T15:45:00Z","v":393,"vw":108.748333},{"c":109.03,"h":109.03,"l":108.95,"n":81,"o":108.95,"t":"2026-09-22T16:00:00Z","v":2478,"vw":108.992813},{"c":108.96,"h":108.96,"l":108.945,"n":49,"o":108.96,"t":"2026-09-22T16:15:00Z","v":2007,"vw":108.959146},{"c":109.1,"h":109.225,"l":108.955,"n":202,"o":108.955,"t":"2026-09-22T16:30:00Z","v":4555,"vw":109.107943},{"c":109.25,"h":109.25,"l":109.025,"n":48,"o":109.025,"t":"2026-09-22T16:45:00Z","v":1912,"vw":109.189241},{"c":109.185,"h":109.29,"l":109.185,"n":42,"o":109.29,"t":"2026-09-22T17:00:00Z","v":1232,"vw":109.2165},{"c":109.21,"h":109.3,"l":109.205,"n":43,"o":109.29,"t":"2026-09-22T17:15:00Z","v":1404,"vw":109.243},{"c":109.42,"h":109.42,"l":109.091,"n":9,"o":109.091,"t":"2026-09-22T17:30:00Z","v":251,"vw":109.237222},{"c":109.695,"h":109.695,"l":109.43,"n":194,"o":109.43,"t":"2026-09-22T17:45:00Z","v":4426,"vw":109.531344},{"c":109.95,"h":109.95,"l":109.72,"n":25,"o":109.72,"t":"2026-09-22T18:00:00Z","v":1189,"vw":109.79375},{"c":109.54,"h":109.63,"l":109.49,"n":116,"o":109.58,"t":"2026-09-22T18:30:00Z","v":2785,"vw":109.575705},{"c":109.55,"h":109.56,"l":109.42,"n":72,"o":109.55,"t":"2026-09-22T18:45:00Z","v":3221,"vw":109.538374},{"c":109.23,"h":109.34,"l":109.215,"n":90,"o":109.34,"t":"2026-09-22T19:00:00Z","v":1567,"vw":109.244937},{"c":109.36,"h":109.38,"l":109.265,"n":90,"o":109.38,"t":"2026-09-22T19:15:00Z","v":1870,"vw":109.296056},{"c":109.285,"h":109.52,"l":109.24,"n":128,"o":109.44,"t":"2026-09-22T19:30:00Z","v":2450,"vw":109.409175},{"c":108.22,"h":109.315,"l":108.22,"n":1005,"o":109.315,"t":"2026-09-22T19:45:00Z","v":26721,"vw":108.442283},{"c":108.24,"h":108.24,"l":108.24,"n":27,"o":108.24,"t":"2026-09-22T20:00:00Z","v":30014,"vw":108.24},{"c":108.26,"h":108.26,"l":108.24,"n":6,"o":108.24,"t":"2026-09-23T08:45:00Z","v":1080,"vw":108.25},{"c":108.2,"h":108.4,"l":107.67,"n":623,"o":107.67,"t":"2026-09-23T13:30:00Z","v":7816,"vw":108.02222},{"c":108.05,"h":108.05,"l":108.05,"n":20,"o":108.05,"t":"2026-09-23T13:45:00Z","v":177,"vw":108.05},{"c":107.87,"h":107.87,"l":107.61,"n":72,"o":107.79,"t":"2026-09-23T14:00:00Z","v":2704,"vw":107.754937},{"c":108.07,"h":108.25,"l":107.96,"n":148,"o":108.25,"t":"2026-09-23T14:15:00Z","v":5100,"vw":108.113712},{"c":107.89,"h":107.89,"l":107.89,"n":25,"o":107.89,"t":"2026-09-23T14:30:00Z","v":463,"vw":107.89},{"c":107.915,"h":108.1,"l":107.91,"n":37,"o":108.09,"t":"2026-09-23T14:45:00Z","v":1365,"vw":107.971875},{"c":108.18,"h":108.18,"l":108.17,"n":21,"o":108.17,"t":"2026-09-23T15:00:00Z","v":912,"vw":108.171429},{"c":107.825,"h":108.07,"l":107.82,"n":54,"o":108.03,"t":"2026-09-23T15:15:00Z","v":1356,"vw":107.927521},{"c":107.69,"h":107.69,"l":107.56,"n":27,"o":107.56,"t":"2026-09-23T15:30:00Z","v":508,"vw":107.625},{"c":107.54,"h":107.63,"l":107.54,"n":60,"o":107.62,"t":"2026-09-23T15:45:00Z","v":1848,"vw":107.584651},{"c":107.625,"h":107.65,"l":107.625,"n":20,"o":107.645,"t":"2026-09-23T16:00:00Z","v":464,"vw":107.6425},{"c":107.93,"h":107.93,"l":107.65,"n":91,"o":107.65,"t":"2026-09-23T16:15:00Z","v":1606,"vw":107.709809},{"c":107.93,"h":107.95,"l":107.76,"n":114,"o":107.95,"t":"2026-09-23T16:30:00Z","v":2560,"vw":107.87},{"c":107.775,"h":107.775,"l":107.73,"n":37,"o":107.73,"t":"2026-09-23T16:45:00Z","v":602,"vw":107.7525},{"c":107.64,"h":107.65,"l":107.44,"n":164,"o":107.65,"t":"2026-09-23T17:00:00Z","v":3062,"vw":107.547885},{"c":107.7475,"h":107.8075,"l":107.66,"n":65,"o":107.66,"t":"2026-09-23T17:15:00Z","v":1911,"vw":107.73044},{"c":107.7325,"h":107.8,"l":107.6475,"n":51,"o":107.69,"t":"2026-09-23T17:30:00Z","v":1409,"vw":107.747368},{"c":107.825,"h":107.825,"l":107.825,"n":8,"o":107.825,"t":"2026-09-23T17:45:00Z","v":132,"vw":107.825},{"c":107.79,"h":107.9,"l":107.79,"n":43,"o":107.825,"t":"2026-09-23T18:00:00Z","v":1140,"vw":107.843182},{"c":107.77,"h":107.77,"l":107.75,"n":77,"o":107.75,"t":"2026-09-23T18:15:00Z","v":1521,"vw":107.758464},{"c":107.445,"h":107.78,"l":107.44,"n":98,"o":107.78,"t":"2026-09-23T18:30:00Z","v":1639,"vw":107.633521},{"c":107.71,"h":107.71,"l":107.52,"n":82,"o":107.52,"t":"2026-09-23T18:45:00Z","v":1345,"vw":107.613333},{"c":107.7,"h":107.72,"l":107.62,"n":58,"o":107.72,"t":"2026-09-23T19:00:00Z","v":1507,"vw":107.696441},{"c":107.44,"h":107.63,"l":107.43,"n":107,"o":107.63,"t":"2026-09-23T19:15:00Z","v":2018,"vw":107.485},{"c":107.27,"h":107.5,"l":107.26,"n":130,"o":107.5,"t":"2026-09-23T19:30:00Z","v":2908,"vw":107.367857},{"c":107,"h":107.205,"l":106.725,"n":549,"o":107.205,"t":"2026-09-23T19:45:00Z","v":8539,"vw":106.928622},{"c":106.98,"h":106.98,"l":106.98,"n":18,"o":106.98,"t":"2026-09-23T20:00:00Z","v":21683,"vw":106.98},{"c":107.42,"h":108.82,"l":107.42,"n":129,"o":107.44,"t":"2026-09-24T13:30:00Z","v":5733,"vw":108.283191},{"c":107.55,"h":107.74,"l":107.39,"n":96,"o":107.39,"t":"2026-09-24T14:00:00Z","v":3213,"vw":107.623976},{"c":106.81,"h":107.5,"l":106.81,"n":48,"o":107.39,"t":"2026-09-24T14:30:00Z","v":1286,"vw":107.351597},{"c":106.79,"h":106.92,"l":106.79,"n":20,"o":106.92,"t":"2026-09-24T14:45:00Z","v":570,"vw":106.855},{"c":106.535,"h":106.67,"l":106.535,"n":41,"o":106.67,"t":"2026-09-24T15:00:00Z","v":1737,"vw":106.547919},{"c":106.8,"h":106.8,"l":106.48,"n":48,"o":106.705,"t":"2026-09-24T15:15:00Z","v":1051,"vw":106.707778},{"c":106.645,"h":106.92,"l":106.645,"n":58,"o":106.85,"t":"2026-09-24T15:30:00Z","v":2021,"vw":106.788101},{"c":106.9009,"h":106.9009,"l":106.665,"n":29,"o":106.665,"t":"2026-09-24T16:00:00Z","v":689,"vw":106.826624},{"c":107.33,"h":107.54,"l":107.03,"n":119,"o":107.03,"t":"2026-09-24T16:15:00Z","v":3238,"vw":107.293554},{"c":107.53,"h":107.67,"l":107.31,"n":96,"o":107.31,"t":"2026-09-24T16:30:00Z","v":1994,"vw":107.485941},{"c":107.425,"h":107.625,"l":107.425,"n":52,"o":107.625,"t":"2026-09-24T16:45:00Z","v":1936,"vw":107.479334},{"c":107.49,"h":107.57,"l":107.46,"n":40,"o":107.47,"t":"2026-09-24T17:00:00Z","v":988,"vw":107.50484},{"c":107.31,"h":107.49,"l":107.31,"n":29,"o":107.49,"t":"2026-09-24T17:15:00Z","v":726,"vw":107.378179},{"c":107.38,"h":107.39,"l":107.0325,"n":20,"o":107.0325,"t":"2026-09-24T17:30:00Z","v":829,"vw":107.15},{"c":107.27,"h":107.27,"l":107.17,"n":48,"o":107.17,"t":"2026-09-24T17:45:00Z","v":2353,"vw":107.197282},{"c":107.42,"h":107.42,"l":107.42,"n":26,"o":107.42,"t":"2026-09-24T18:00:00Z","v":344,"vw":107.42},{"c":107.16,"h":107.2412,"l":107.16,"n":27,"o":107.2412,"t":"2026-09-24T18:15:00Z","v":783,"vw":107.205896},{"c":107.17,"h":107.18,"l":106.945,"n":65,"o":106.945,"t":"2026-09-24T18:30:00Z","v":1128,"vw":107.043},{"c":106.905,"h":107.075,"l":106.8855,"n":87,"o":107.075,"t":"2026-09-24T18:45:00Z","v":2051,"vw":106.950328},{"c":106.89,"h":106.9,"l":106.89,"n":27,"o":106.9,"t":"2026-09-24T19:00:00Z","v":738,"vw":106.895556},{"c":106.86,"h":106.86,"l":106.65,"n":110,"o":106.77,"t":"2026-09-24T19:15:00Z","v":2385,"vw":106.763508},{"c":107.06,"h":107.15,"l":106.87,"n":216,"o":106.965,"t":"2026-09-24T19:30:00Z","v":5431,"vw":107.011461},{"c":107.395,"h":107.64,"l":106.99,"n":962,"o":106.99,"t":"2026-09-24T19:45:00Z","v":32318,"vw":107.280845},{"c":107.35,"h":107.35,"l":107.35,"n":13,"o":107.35,"t":"2026-09-24T20:00:00Z","v":26179,"vw":107.35},{"c":108.425,"h":108.73,"l":107.74,"n":114,"o":107.74,"t":"2026-09-25T13:30:00Z","v":3200,"vw":108.42069},{"c":108.41,"h":108.42,"l":108.41,"n":36,"o":108.42,"t":"2026-09-25T13:45:00Z","v":690,"vw":108.415},{"c":108.015,"h":108.16,"l":107.69,"n":68,"o":108.16,"t":"2026-09-25T14:00:00Z","v":2387,"vw":108.035364},{"c":107.945,"h":108.25,"l":107.945,"n":73,"o":108.24,"t":"2026-09-25T14:15:00Z","v":2690,"vw":108.147143},{"c":108.1,"h":108.1,"l":107.6401,"n":125,"o":107.9,"t":"2026-09-25T14:30:00Z","v":2898,"vw":107.95718},{"c":107.54,"h":107.99,"l":107.54,"n":35,"o":107.99,"t":"2026-09-25T14:45:00Z","v":660,"vw":107.763155},{"c":107.83,"h":108.09,"l":107.4255,"n":51,"o":107.68,"t":"2026-09-25T15:00:00Z","v":1848,"vw":107.72118},{"c":107.73,"h":108.07,"l":107.73,"n":47,"o":107.85,"t":"2026-09-25T15:15:00Z","v":1093,"vw":107.875},{"c":107.48,"h":107.85,"l":107.48,"n":57,"o":107.85,"t":"2026-09-25T15:30:00Z","v":1188,"vw":107.67},{"c":107.78,"h":107.78,"l":107.32,"n":182,"o":107.38,"t":"2026-09-25T15:45:00Z","v":6847,"vw":107.464502},{"c":108.1296,"h":108.53,"l":107.7,"n":231,"o":107.81,"t":"2026-09-25T16:00:00Z","v":8153,"vw":108.052027},{"c":108.02,"h":108.39,"l":108.02,"n":100,"o":108.305,"t":"2026-09-25T16:15:00Z","v":2759,"vw":108.18841},{"c":107.995,"h":108.29,"l":107.995,"n":59,"o":108.29,"t":"2026-09-25T16:30:00Z","v":1659,"vw":108.08225},{"c":107.98,"h":108.11,"l":107.98,"n":14,"o":108.11,"t":"2026-09-25T16:45:00Z","v":604,"vw":108.007},{"c":107.82,"h":108.13,"l":107.82,"n":69,"o":107.98,"t":"2026-09-25T17:00:00Z","v":1796,"vw":107.954583},{"c":108.14,"h":108.14,"l":107.855,"n":40,"o":107.8762,"t":"2026-09-25T17:15:00Z","v":1406,"vw":107.946862},{"c":108.1031,"h":108.1031,"l":108.01,"n":13,"o":108.01,"t":"2026-09-25T17:30:00Z","v":381,"vw":108.074629},{"c":108.15,"h":108.15,"l":108.01,"n":57,"o":108.01,"t":"2026-09-25T17:45:00Z","v":1446,"vw":108.081266},{"c":108.11,"h":108.17,"l":108.11,"n":46,"o":108.17,"t":"2026-09-25T18:00:00Z","v":1032,"vw":108.148},{"c":108.05,"h":108.11,"l":108.05,"n":42,"o":108.105,"t":"2026-09-25T18:15:00Z","v":1333,"vw":108.087877},{"c":108.2053,"h":108.2053,"l":108.045,"n":92,"o":108.175,"t":"2026-09-25T18:30:00Z","v":2192,"vw":108.104052},{"c":108.21,"h":108.21,"l":108.09,"n":54,"o":108.09,"t":"2026-09-25T18:45:00Z","v":2132,"vw":108.110634},{"c":108.175,"h":108.215,"l":108.1,"n":56,"o":108.215,"t":"2026-09-25T19:00:00Z","v":1305,"vw":108.145755},{"c":108.18,"h":108.32,"l":108.15,"n":93,"o":108.15,"t":"2026-09-25T19:15:00Z","v":2333,"vw":108.206667},{"c":108.33,"h":108.33,"l":107.955,"n":102,"o":107.99,"t":"2026-09-25T19:30:00Z","v":1763,"vw":108.039375},{"c":108.55,"h":108.82,"l":108.05,"n":1365,"o":108.24,"t":"2026-09-25T19:45:00Z","v":54018,"vw":108.610604},{"c":108.71,"h":108.71,"l":108.41,"n":42,"o":108.52,"t":"2026-09-25T20:00:00Z","v":107037,"vw":108.708701},{"c":108.35,"h":108.48,"l":107.64,"n":997,"o":108.27,"t":"2026-09-28T13:30:00Z","v":26175,"vw":108.078014},{"c":108.19,"h":108.45,"l":107.7,"n":190,"o":108.45,"t":"2026-09-28T13:45:00Z","v":5081,"vw":107.911152},{"c":108.2,"h":108.34,"l":107.555,"n":220,"o":107.89,"t":"2026-09-28T14:00:00Z","v":8232,"vw":107.996669},{"c":108.0253,"h":108.2,"l":107.95,"n":52,"o":107.95,"t":"2026-09-28T14:15:00Z","v":1706,"vw":108.045599},{"c":107.82,"h":108.37,"l":107.82,"n":66,"o":108.37,"t":"2026-09-28T14:30:00Z","v":1681,"vw":108.0375},{"c":107.42,"h":107.665,"l":107.42,"n":32,"o":107.665,"t":"2026-09-28T14:45:00Z","v":602,"vw":107.5425},{"c":107.195,"h":107.335,"l":107.195,"n":9,"o":107.335,"t":"2026-09-28T15:00:00Z","v":440,"vw":107.297689},{"c":107.58,"h":107.58,"l":107.345,"n":47,"o":107.345,"t":"2026-09-28T15:15:00Z","v":1015,"vw":107.48875},{"c":107.465,"h":107.49,"l":107.465,"n":20,"o":107.49,"t":"2026-09-28T15:30:00Z","v":327,"vw":107.4775},{"c":107.32,"h":107.34,"l":107.32,"n":55,"o":107.34,"t":"2026-09-28T15:45:00Z","v":1584,"vw":107.33},{"c":107.295,"h":107.37,"l":107.295,"n":14,"o":107.37,"t":"2026-09-28T16:00:00Z","v":333,"vw":107.3325},{"c":107.8,"h":107.92,"l":107.49,"n":141,"o":107.49,"t":"2026-09-28T16:15:00Z","v":3272,"vw":107.699294},{"c":107.8,"h":107.8,"l":107.8,"n":30,"o":107.8,"t":"2026-09-28T16:30:00Z","v":576,"vw":107.8},{"c":107.4076,"h":107.61,"l":107.4076,"n":24,"o":107.61,"t":"2026-09-28T16:45:00Z","v":818,"vw":107.481507},{"c":107.8,"h":108.18,"l":107.555,"n":173,"o":107.66,"t":"2026-09-28T17:00:00Z","v":4982,"vw":107.854735},{"c":107.85,"h":107.85,"l":107.85,"n":9,"o":107.85,"t":"2026-09-28T17:15:00Z","v":146,"vw":107.85},{"c":107.745,"h":107.765,"l":107.74,"n":10,"o":107.765,"t":"2026-09-28T17:30:00Z","v":439,"vw":107.750484},{"c":107.7375,"h":107.905,"l":107.715,"n":51,"o":107.79,"t":"2026-09-28T17:45:00Z","v":1002,"vw":107.787281},{"c":107.9299,"h":107.9299,"l":107.715,"n":10,"o":107.715,"t":"2026-09-28T18:00:00Z","v":509,"vw":107.82269},{"c":107.74,"h":107.74,"l":107.4916,"n":63,"o":107.54,"t":"2026-09-28T18:15:00Z","v":1964,"vw":107.532361},{"c":107.47,"h":107.62,"l":107.32,"n":97,"o":107.62,"t":"2026-09-28T18:30:00Z","v":1693,"vw":107.502778},{"c":107.455,"h":107.455,"l":107.455,"n":11,"o":107.455,"t":"2026-09-28T18:45:00Z","v":202,"vw":107.455},{"c":107.23,"h":107.455,"l":107.23,"n":21,"o":107.455,"t":"2026-09-28T19:00:00Z","v":374,"vw":107.366417},{"c":107.39,"h":107.41,"l":107.09,"n":131,"o":107.09,"t":"2026-09-28T19:15:00Z","v":2709,"vw":107.262117},{"c":107.31,"h":107.42,"l":107.275,"n":188,"o":107.3,"t":"2026-09-28T19:30:00Z","v":3549,"vw":107.340417},{"c":107.29,"h":107.8,"l":107.22,"n":1016,"o":107.4,"t":"2026-09-28T19:45:00Z","v":27926,"vw":107.509847},{"c":107.29,"h":107.29,"l":107.29,"n":16,"o":107.29,"t":"2026-09-28T20:00:00Z","v":41376,"vw":107.29},{"c":107.77,"h":108.1,"l":106.1875,"n":854,"o":107.15,"t":"2026-09-29T13:30:00Z","v":21950,"vw":107.452972},{"c":107.05,"h":107.7,"l":107.01,"n":412,"o":107.65,"t":"2026-09-29T13:45:00Z","v":5144,"vw":107.29232},{"c":107.19,"h":107.2,"l":107.09,"n":46,"o":107.18,"t":"2026-09-29T14:00:00Z","v":1118,"vw":107.175039},{"c":106.39,"h":106.87,"l":106.31,"n":49,"o":106.31,"t":"2026-09-29T14:15:00Z","v":1676,"vw":106.61},{"c":106.74,"h":106.74,"l":106.74,"n":1,"o":106.74,"t":"2026-09-29T14:30:00Z","v":100,"vw":106.74},{"c":106.84,"h":106.84,"l":106.66,"n":78,"o":106.66,"t":"2026-09-29T14:45:00Z","v":2238,"vw":106.703},{"c":105.96,"h":106.58,"l":105.96,"n":75,"o":106.58,"t":"2026-09-29T15:00:00Z","v":3614,"vw":106.203425},{"c":106.12,"h":106.12,"l":105.89,"n":47,"o":105.89,"t":"2026-09-29T15:15:00Z","v":622,"vw":106.005},{"c":105.8325,"h":105.88,"l":105.825,"n":29,"o":105.88,"t":"2026-09-29T15:30:00Z","v":901,"vw":105.854246},{"c":105.9,"h":106,"l":105.9,"n":23,"o":105.91,"t":"2026-09-29T15:45:00Z","v":576,"vw":105.93},{"c":105.96,"h":106.02,"l":105.77,"n":73,"o":106.02,"t":"2026-09-29T16:00:00Z","v":2227,"vw":105.849883},{"c":105.562,"h":105.945,"l":105.562,"n":47,"o":105.945,"t":"2026-09-29T16:15:00Z","v":1411,"vw":105.857137},{"c":105.755,"h":105.88,"l":105.755,"n":25,"o":105.87,"t":"2026-09-29T16:30:00Z","v":799,"vw":105.851},{"c":106.03,"h":106.035,"l":106.03,"n":9,"o":106.035,"t":"2026-09-29T16:45:00Z","v":419,"vw":106.0325},{"c":105.82,"h":106.15,"l":105.82,"n":66,"o":106.1096,"t":"2026-09-29T17:00:00Z","v":2476,"vw":105.972195},{"c":105.98,"h":105.98,"l":105.98,"n":8,"o":105.98,"t":"2026-09-29T17:15:00Z","v":308,"vw":105.98},{"c":105.86,"h":105.985,"l":105.86,"n":9,"o":105.86,"t":"2026-09-29T17:30:00Z","v":468,"vw":105.89125},{"c":105.78,"h":106.07,"l":105.78,"n":77,"o":106.01,"t":"2026-09-29T17:45:00Z","v":2069,"vw":105.919262},{"c":105.755,"h":106.09,"l":105.755,"n":117,"o":105.82,"t":"2026-09-29T18:00:00Z","v":3915,"vw":105.840306},{"c":105.735,"h":105.9,"l":105.735,"n":107,"o":105.845,"t":"2026-09-29T18:15:00Z","v":2398,"vw":105.816124},{"c":105.83,"h":105.93,"l":105.79,"n":44,"o":105.93,"t":"2026-09-29T18:30:00Z","v":1194,"vw":105.864286},{"c":105.94,"h":106,"l":105.88,"n":208,"o":105.88,"t":"2026-09-29T18:45:00Z","v":4312,"vw":105.951875},{"c":106.005,"h":106.005,"l":106.005,"n":12,"o":106.005,"t":"2026-09-29T19:00:00Z","v":239,"vw":106.005},{"c":105.875,"h":105.89,"l":105.86,"n":80,"o":105.89,"t":"2026-09-29T19:15:00Z","v":1900,"vw":105.877526},{"c":106.23,"h":106.23,"l":105.89,"n":273,"o":105.97,"t":"2026-09-29T19:30:00Z","v":6755,"vw":106.072665},{"c":106.36,"h":106.775,"l":106.19,"n":959,"o":106.24,"t":"2026-09-29T19:45:00Z","v":33647,"vw":106.516456},{"c":106.35,"h":106.35,"l":106.35,"n":24,"o":106.35,"t":"2026-09-29T20:00:00Z","v":35725,"vw":106.35},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-09-29T20:30:00Z","v":36350,"vw":106.35},{"c":106.025,"h":106.025,"l":105.415,"n":65,"o":105.83,"t":"2026-09-30T13:30:00Z","v":1400,"vw":105.757923},{"c":105.44,"h":105.44,"l":105.44,"n":6,"o":105.44,"t":"2026-09-30T13:45:00Z","v":247,"vw":105.44},{"c":105.85,"h":106.15,"l":105.8,"n":437,"o":106.05,"t":"2026-09-30T14:00:00Z","v":7372,"vw":105.947833},{"c":105.55,"h":106.14,"l":105.46,"n":265,"o":105.6,"t":"2026-09-30T14:15:00Z","v":7341,"vw":105.88185},{"c":105.8,"h":105.8,"l":105.8,"n":3,"o":105.8,"t":"2026-09-30T14:30:00Z","v":145,"vw":105.8},{"c":105.695,"h":105.695,"l":105.66,"n":10,"o":105.66,"t":"2026-09-30T14:45:00Z","v":326,"vw":105.683333},{"c":105.25,"h":105.62,"l":105.05,"n":113,"o":105.62,"t":"2026-09-30T15:00:00Z","v":5751,"vw":105.36287},{"c":105.1932,"h":105.36,"l":105.07,"n":36,"o":105.25,"t":"2026-09-30T15:15:00Z","v":2395,"vw":105.130302},{"c":105.125,"h":105.195,"l":105.125,"n":23,"o":105.195,"t":"2026-09-30T15:30:00Z","v":824,"vw":105.149248},{"c":105.19,"h":105.19,"l":105.135,"n":21,"o":105.135,"t":"2026-09-30T15:45:00Z","v":469,"vw":105.171667},{"c":105.22,"h":105.42,"l":105.09,"n":133,"o":105.26,"t":"2026-09-30T16:00:00Z","v":3578,"vw":105.239638},{"c":105.07,"h":105.15,"l":105.06,"n":37,"o":105.06,"t":"2026-09-30T16:15:00Z","v":1226,"vw":105.079876},{"c":105.1525,"h":105.32,"l":104.965,"n":145,"o":104.965,"t":"2026-09-30T16:30:00Z","v":4503,"vw":105.183087},{"c":105.17,"h":105.17,"l":105.17,"n":4,"o":105.17,"t":"2026-09-30T16:45:00Z","v":106,"vw":105.17},{"c":105.1792,"h":105.21,"l":104.965,"n":89,"o":105.125,"t":"2026-09-30T17:00:00Z","v":2844,"vw":105.121314},{"c":104.85,"h":105.07,"l":104.81,"n":88,"o":105.07,"t":"2026-09-30T17:15:00Z","v":2398,"vw":104.896581},{"c":104.98,"h":105.02,"l":104.87,"n":73,"o":104.875,"t":"2026-09-30T17:30:00Z","v":1666,"vw":104.934086},{"c":105.01,"h":105.06,"l":104.82,"n":53,"o":105.06,"t":"2026-09-30T17:45:00Z","v":1674,"vw":104.981087},{"c":104.85,"h":104.87,"l":104.74,"n":60,"o":104.87,"t":"2026-09-30T18:00:00Z","v":1688,"vw":104.82},{"c":104.97,"h":104.97,"l":104.83,"n":134,"o":104.83,"t":"2026-09-30T18:15:00Z","v":4435,"vw":104.924761},{"c":104.915,"h":104.96,"l":104.91,"n":35,"o":104.96,"t":"2026-09-30T18:30:00Z","v":979,"vw":104.928333},{"c":104.915,"h":104.99,"l":104.87,"n":74,"o":104.91,"t":"2026-09-30T18:45:00Z","v":1278,"vw":104.924554},{"c":104.905,"h":105.08,"l":104.8701,"n":105,"o":104.8701,"t":"2026-09-30T19:00:00Z","v":2553,"vw":104.976395},{"c":105.11,"h":105.17,"l":105.0825,"n":66,"o":105.1,"t":"2026-09-30T19:15:00Z","v":1387,"vw":105.112152},{"c":105.29,"h":105.36,"l":105.1325,"n":206,"o":105.21,"t":"2026-09-30T19:30:00Z","v":5193,"vw":105.279713},{"c":105.16,"h":105.46,"l":105.16,"n":763,"o":105.4,"t":"2026-09-30T19:45:00Z","v":27363,"vw":105.29754},{"c":105.28,"h":105.28,"l":105.15,"n":21,"o":105.15,"t":"2026-09-30T20:00:00Z","v":58293,"vw":105.27977},{"c":105.1,"h":105.1,"l":105.1,"n":4,"o":105.1,"t":"2026-10-01T08:45:00Z","v":550,"vw":105.1},{"c":104.9,"h":105.41,"l":104.9,"n":34,"o":105.41,"t":"2026-10-01T09:00:00Z","v":1374,"vw":105.10002},{"c":105.21,"h":105.21,"l":105.21,"n":9,"o":105.21,"t":"2026-10-01T09:15:00Z","v":182,"vw":105.21},{"c":105.05,"h":105.05,"l":105.05,"n":19,"o":105.05,"t":"2026-10-01T09:45:00Z","v":1201,"vw":105.05},{"c":105.2,"h":105.28,"l":104.75,"n":40,"o":105.28,"t":"2026-10-01T10:00:00Z","v":998,"vw":104.997045},{"c":105.4,"h":105.4,"l":105.4,"n":6,"o":105.4,"t":"2026-10-01T12:45:00Z","v":290,"vw":105.4},{"c":104.59,"h":105.28,"l":104.18,"n":1027,"o":104.77,"t":"2026-10-01T13:30:00Z","v":28272,"vw":104.651854},{"c":104.66,"h":105.1,"l":104.66,"n":33,"o":104.785,"t":"2026-10-01T13:45:00Z","v":989,"vw":104.864881},{"c":104.61,"h":104.61,"l":103.9,"n":67,"o":103.9,"t":"2026-10-01T14:00:00Z","v":1967,"vw":104.093409},{"c":104.29,"h":104.46,"l":104.03,"n":78,"o":104.46,"t":"2026-10-01T14:15:00Z","v":1908,"vw":104.135276},{"c":104.54,"h":104.655,"l":104.28,"n":123,"o":104.32,"t":"2026-10-01T14:30:00Z","v":1879,"vw":104.419902},{"c":104.32,"h":104.42,"l":104.05,"n":110,"o":104.42,"t":"2026-10-01T14:45:00Z","v":1726,"vw":104.23},{"c":104.3475,"h":104.41,"l":104.18,"n":60,"o":104.18,"t":"2026-10-01T15:00:00Z","v":852,"vw":104.3445},{"c":104.38,"h":104.66,"l":104.38,"n":37,"o":104.65,"t":"2026-10-01T15:15:00Z","v":1229,"vw":104.545},{"c":104.735,"h":104.74,"l":104.34,"n":114,"o":104.34,"t":"2026-10-01T15:30:00Z","v":3051,"vw":104.573214},{"c":105.22,"h":105.22,"l":104.85,"n":30,"o":104.85,"t":"2026-10-01T15:45:00Z","v":713,"vw":104.974967},{"c":105.575,"h":105.59,"l":105.28,"n":41,"o":105.29,"t":"2026-10-01T16:00:00Z","v":1549,"vw":105.427049},{"c":105.78,"h":105.96,"l":105.72,"n":72,"o":105.72,"t":"2026-10-01T16:15:00Z","v":2108,"vw":105.883213},{"c":106.1,"h":106.14,"l":105.97,"n":105,"o":105.97,"t":"2026-10-01T16:30:00Z","v":3057,"vw":106.055504},{"c":106.06,"h":106.21,"l":105.88,"n":49,"o":105.88,"t":"2026-10-01T16:45:00Z","v":1624,"vw":106.079046},{"c":106.29,"h":106.34,"l":106.16,"n":59,"o":106.16,"t":"2026-10-01T17:00:00Z","v":1251,"vw":106.295831},{"c":106.33,"h":106.49,"l":106.19,"n":107,"o":106.19,"t":"2026-10-01T17:15:00Z","v":2481,"vw":106.301501},{"c":106.48,"h":106.51,"l":106.3975,"n":75,"o":106.4,"t":"2026-10-01T17:30:00Z","v":2062,"vw":106.456786},{"c":106.445,"h":106.57,"l":106.27,"n":38,"o":106.4,"t":"2026-10-01T17:45:00Z","v":1795,"vw":106.447771},{"c":106.64,"h":106.64,"l":106.21,"n":267,"o":106.38,"t":"2026-10-01T18:00:00Z","v":6176,"vw":106.375266},{"c":106.68,"h":106.9399,"l":106.68,"n":51,"o":106.7875,"t":"2026-10-01T18:15:00Z","v":2246,"vw":106.88584},{"c":106.42,"h":106.745,"l":106.42,"n":101,"o":106.68,"t":"2026-10-01T18:30:00Z","v":3757,"vw":106.603611},{"c":106.2,"h":106.23,"l":106.2,"n":43,"o":106.23,"t":"2026-10-01T18:45:00Z","v":1967,"vw":106.205},{"c":106.035,"h":106.28,"l":106.035,"n":117,"o":106.24,"t":"2026-10-01T19:00:00Z","v":5907,"vw":106.163477},{"c":106.38,"h":106.52,"l":105.99,"n":249,"o":106.11,"t":"2026-10-01T19:15:00Z","v":8281,"vw":106.291406},{"c":106.35,"h":106.44,"l":106.215,"n":152,"o":106.39,"t":"2026-10-01T19:30:00Z","v":5512,"vw":106.314206},{"c":106.51,"h":106.83,"l":106.485,"n":744,"o":106.5,"t":"2026-10-01T19:45:00Z","v":23948,"vw":106.6504},{"c":106.49,"h":106.49,"l":106.49,"n":21,"o":106.49,"t":"2026-10-01T20:00:00Z","v":37130,"vw":106.49},{"c":107,"h":107,"l":107,"n":10,"o":107,"t":"2026-10-02T08:15:00Z","v":1065,"vw":107},{"c":106.6,"h":106.6,"l":106.6,"n":5,"o":106.6,"t":"2026-10-02T08:30:00Z","v":512,"vw":106.6},{"c":106.7,"h":106.7,"l":106.7,"n":2,"o":106.7,"t":"2026-10-02T09:00:00Z","v":1000,"vw":106.7},{"c":106.51,"h":106.51,"l":106.51,"n":4,"o":106.51,"t":"2026-10-02T11:30:00Z","v":332,"vw":106.51},{"c":108.055,"h":109.3,"l":107.96,"n":142,"o":107.96,"t":"2026-10-02T13:30:00Z","v":5613,"vw":108.380915},{"c":107.77,"h":108.6,"l":107.55,"n":180,"o":107.55,"t":"2026-10-02T13:45:00Z","v":7219,"vw":108.019706},{"c":107.97,"h":108.205,"l":107.325,"n":121,"o":107.325,"t":"2026-10-02T14:00:00Z","v":3616,"vw":107.765276},{"c":108.06,"h":108.325,"l":107.65,"n":58,"o":107.65,"t":"2026-10-02T14:15:00Z","v":2097,"vw":107.937267},{"c":108.14,"h":108.14,"l":108.135,"n":8,"o":108.135,"t":"2026-10-02T14:30:00Z","v":498,"vw":108.136437},{"c":108.14,"h":108.81,"l":108.14,"n":19,"o":108.14,"t":"2026-10-02T14:45:00Z","v":978,"vw":108.310267},{"c":107.85,"h":108.14,"l":107.46,"n":102,"o":108.14,"t":"2026-10-02T15:00:00Z","v":2792,"vw":107.778889},{"c":107.44,"h":107.44,"l":107,"n":205,"o":107.4,"t":"2026-10-02T15:15:00Z","v":7202,"vw":107.284687},{"c":107.47,"h":107.47,"l":107.2736,"n":63,"o":107.45,"t":"2026-10-02T15:30:00Z","v":2011,"vw":107.395508},{"c":107.37,"h":107.37,"l":107.32,"n":47,"o":107.32,"t":"2026-10-02T15:45:00Z","v":1307,"vw":107.34875},{"c":107.65,"h":107.65,"l":107.165,"n":94,"o":107.38,"t":"2026-10-02T16:00:00Z","v":2316,"vw":107.363444},{"c":107.315,"h":107.55,"l":107.315,"n":27,"o":107.53,"t":"2026-10-02T16:15:00Z","v":588,"vw":107.45},{"c":107.29,"h":107.54,"l":107.29,"n":50,"o":107.54,"t":"2026-10-02T16:30:00Z","v":1983,"vw":107.368333},{"c":107.51,"h":107.51,"l":107.31,"n":50,"o":107.48,"t":"2026-10-02T16:45:00Z","v":1094,"vw":107.437863},{"c":107.45,"h":107.485,"l":107.3675,"n":109,"o":107.485,"t":"2026-10-02T17:00:00Z","v":3805,"vw":107.429244},{"c":107.11,"h":107.42,"l":106.82,"n":138,"o":107.42,"t":"2026-10-02T17:15:00Z","v":5079,"vw":107.254185},{"c":107.3,"h":107.52,"l":107.3,"n":82,"o":107.31,"t":"2026-10-02T17:30:00Z","v":2274,"vw":107.390802},{"c":107.44,"h":107.44,"l":107.26,"n":18,"o":107.26,"t":"2026-10-02T17:45:00Z","v":658,"vw":107.3625},{"c":107.48,"h":107.48,"l":107.2,"n":45,"o":107.32,"t":"2026-10-02T18:00:00Z","v":1695,"vw":107.284141},{"c":107.39,"h":107.39,"l":107.27,"n":69,"o":107.32,"t":"2026-10-02T18:15:00Z","v":1820,"vw":107.334063},{"c":107.4875,"h":107.67,"l":107.3125,"n":58,"o":107.39,"t":"2026-10-02T18:30:00Z","v":1779,"vw":107.44075},{"c":107.64,"h":107.8,"l":107.495,"n":59,"o":107.495,"t":"2026-10-02T18:45:00Z","v":1593,"vw":107.673302},{"c":107.7,"h":107.7899,"l":107.65,"n":35,"o":107.65,"t":"2026-10-02T19:00:00Z","v":698,"vw":107.716009},{"c":108,"h":108,"l":107.775,"n":56,"o":107.775,"t":"2026-10-02T19:15:00Z","v":1575,"vw":107.922559},{"c":108.57,"h":108.57,"l":107.98,"n":185,"o":107.98,"t":"2026-10-02T19:30:00Z","v":4755,"vw":108.301616},{"c":108.05,"h":108.54,"l":107.815,"n":1212,"o":108.42,"t":"2026-10-02T19:45:00Z","v":33964,"vw":108.191571},{"c":108.08,"h":108.08,"l":108.08,"n":27,"o":108.08,"t":"2026-10-02T20:00:00Z","v":42918,"vw":108.08},{"c":108.1,"h":108.1,"l":108.1,"n":8,"o":108.1,"t":"2026-10-05T08:15:00Z","v":592,"vw":108.1},{"c":108.1,"h":108.1,"l":108.1,"n":3,"o":108.1,"t":"2026-10-05T08:30:00Z","v":502,"vw":108.1},{"c":107.53,"h":108.22,"l":107.515,"n":59,"o":107.83,"t":"2026-10-05T13:30:00Z","v":2029,"vw":107.790943},{"c":107.35,"h":107.545,"l":107.35,"n":64,"o":107.54,"t":"2026-10-05T13:45:00Z","v":2335,"vw":107.432399},{"c":108.17,"h":108.17,"l":107.95,"n":86,"o":107.95,"t":"2026-10-05T14:00:00Z","v":2032,"vw":108.097046},{"c":108.38,"h":108.38,"l":108.38,"n":29,"o":108.38,"t":"2026-10-05T14:15:00Z","v":787,"vw":108.38},{"c":108.412,"h":108.695,"l":107.81,"n":105,"o":108.39,"t":"2026-10-05T14:30:00Z","v":3168,"vw":108.295083},{"c":108.02,"h":108.02,"l":107.85,"n":47,"o":107.85,"t":"2026-10-05T14:45:00Z","v":1446,"vw":107.935},{"c":107.905,"h":107.905,"l":107.87,"n":28,"o":107.87,"t":"2026-10-05T15:00:00Z","v":531,"vw":107.895789},{"c":107.88,"h":107.88,"l":107.88,"n":12,"o":107.88,"t":"2026-10-05T15:15:00Z","v":383,"vw":107.88},{"c":107.8,"h":107.8,"l":107.76,"n":41,"o":107.76,"t":"2026-10-05T15:30:00Z","v":769,"vw":107.782301},{"c":107.885,"h":107.885,"l":107.88,"n":24,"o":107.88,"t":"2026-10-05T16:00:00Z","v":705,"vw":107.881066},{"c":107.86,"h":108.03,"l":107.86,"n":76,"o":108.03,"t":"2026-10-05T16:15:00Z","v":1996,"vw":107.896},{"c":108.23,"h":108.23,"l":107.7972,"n":93,"o":107.84,"t":"2026-10-05T16:30:00Z","v":1660,"vw":107.987631},{"c":108.33,"h":108.38,"l":108.33,"n":39,"o":108.37,"t":"2026-10-05T16:45:00Z","v":1098,"vw":108.3675},{"c":108.405,"h":108.454,"l":108.405,"n":18,"o":108.454,"t":"2026-10-05T17:00:00Z","v":608,"vw":108.425171},{"c":108.21,"h":108.602,"l":108.14,"n":170,"o":108.602,"t":"2026-10-05T17:15:00Z","v":4140,"vw":108.297514},{"c":108.375,"h":108.6232,"l":108.0304,"n":34,"o":108.375,"t":"2026-10-05T17:30:00Z","v":1713,"vw":108.307325},{"c":107.89,"h":108.13,"l":107.87,"n":115,"o":108.13,"t":"2026-10-05T17:45:00Z","v":2748,"vw":107.96874},{"c":107.79,"h":107.9,"l":107.79,"n":50,"o":107.9,"t":"2026-10-05T18:00:00Z","v":1704,"vw":107.884194},{"c":107.915,"h":107.99,"l":107.78,"n":71,"o":107.78,"t":"2026-10-05T18:15:00Z","v":1781,"vw":107.920041},{"c":108.09,"h":108.28,"l":108.09,"n":22,"o":108.28,"t":"2026-10-05T18:30:00Z","v":679,"vw":108.142805},{"c":108.12,"h":108.12,"l":108.12,"n":28,"o":108.12,"t":"2026-10-05T18:45:00Z","v":608,"vw":108.12},{"c":108.14,"h":108.22,"l":108.14,"n":47,"o":108.22,"t":"2026-10-05T19:00:00Z","v":5329,"vw":108.141761},{"c":108.385,"h":108.385,"l":108.265,"n":27,"o":108.265,"t":"2026-10-05T19:15:00Z","v":539,"vw":108.325},{"c":108.04,"h":108.265,"l":107.99,"n":183,"o":108.265,"t":"2026-10-05T19:30:00Z","v":2726,"vw":108.121789},{"c":107.765,"h":107.92,"l":107.457,"n":708,"o":107.92,"t":"2026-10-05T19:45:00Z","v":15858,"vw":107.684828},{"c":107.57,"h":107.94,"l":107.57,"n":52,"o":107.94,"t":"2026-10-05T20:00:00Z","v":65109,"vw":107.572071},{"c":107.6125,"h":108.99,"l":106.35,"n":211,"o":108.16,"t":"2026-10-06T13:30:00Z","v":10517,"vw":107.564417},{"c":108.1725,"h":108.29,"l":108.1725,"n":44,"o":108.28,"t":"2026-10-06T13:45:00Z","v":1744,"vw":108.2475},{"c":108.28,"h":108.28,"l":108.085,"n":45,"o":108.185,"t":"2026-10-06T14:00:00Z","v":1120,"vw":108.199286},{"c":107.82,"h":108.09,"l":107.82,"n":78,"o":107.92,"t":"2026-10-06T14:15:00Z","v":2665,"vw":107.960667},{"c":107.575,"h":107.7,"l":107.575,"n":49,"o":107.7,"t":"2026-10-06T14:30:00Z","v":3615,"vw":107.59742},{"c":107.75,"h":107.75,"l":107.58,"n":43,"o":107.585,"t":"2026-10-06T14:45:00Z","v":1423,"vw":107.613125},{"c":107.67,"h":107.67,"l":107.67,"n":18,"o":107.67,"t":"2026-10-06T15:15:00Z","v":434,"vw":107.67},{"c":107.77,"h":107.77,"l":107.77,"n":13,"o":107.77,"t":"2026-10-06T15:30:00Z","v":519,"vw":107.77},{"c":107.57,"h":107.79,"l":107.57,"n":15,"o":107.79,"t":"2026-10-06T15:45:00Z","v":436,"vw":107.65871},{"c":107.45,"h":107.625,"l":107.45,"n":49,"o":107.61,"t":"2026-10-06T16:00:00Z","v":1074,"vw":107.564286},{"c":107.3225,"h":107.36,"l":107.3225,"n":7,"o":107.36,"t":"2026-10-06T16:15:00Z","v":304,"vw":107.34125},{"c":107.43,"h":107.45,"l":107.29,"n":66,"o":107.45,"t":"2026-10-06T16:30:00Z","v":1837,"vw":107.392586},{"c":107.29,"h":107.435,"l":107.29,"n":13,"o":107.435,"t":"2026-10-06T16:45:00Z","v":526,"vw":107.342895},{"c":107.3,"h":107.3,"l":107.29,"n":14,"o":107.29,"t":"2026-10-06T17:00:00Z","v":541,"vw":107.294521},{"c":107.155,"h":107.325,"l":107.155,"n":8,"o":107.325,"t":"2026-10-06T17:15:00Z","v":229,"vw":107.24},{"c":107.2185,"h":107.2185,"l":107.155,"n":17,"o":107.16,"t":"2026-10-06T17:30:00Z","v":752,"vw":107.182955},{"c":107.09,"h":107.23,"l":107.09,"n":14,"o":107.135,"t":"2026-10-06T17:45:00Z","v":703,"vw":107.146918},{"c":107.13,"h":107.21,"l":107.13,"n":37,"o":107.21,"t":"2026-10-06T18:00:00Z","v":604,"vw":107.17},{"c":106.88,"h":106.88,"l":106.88,"n":42,"o":106.88,"t":"2026-10-06T18:15:00Z","v":578,"vw":106.88},{"c":106.95,"h":106.98,"l":106.69,"n":49,"o":106.84,"t":"2026-10-06T18:30:00Z","v":1318,"vw":106.882564},{"c":106.81,"h":106.82,"l":106.81,"n":24,"o":106.82,"t":"2026-10-06T18:45:00Z","v":704,"vw":106.814673},{"c":106.765,"h":106.78,"l":106.685,"n":46,"o":106.685,"t":"2026-10-06T19:00:00Z","v":896,"vw":106.739},{"c":106.755,"h":106.875,"l":106.755,"n":36,"o":106.875,"t":"2026-10-06T19:15:00Z","v":994,"vw":106.797187},{"c":106.895,"h":107.005,"l":106.78,"n":148,"o":106.89,"t":"2026-10-06T19:30:00Z","v":3561,"vw":106.890625},{"c":106.79,"h":107.24,"l":106.75,"n":643,"o":106.78,"t":"2026-10-06T19:45:00Z","v":15202,"vw":106.91689},{"c":106.79,"h":106.79,"l":106.79,"n":19,"o":106.79,"t":"2026-10-06T20:00:00Z","v":36195,"vw":106.79},{"c":106.5,"h":106.5,"l":106.5,"n":4,"o":106.5,"t":"2026-10-07T11:15:00Z","v":1002,"vw":106.5},{"c":105.395,"h":107.265,"l":105.06,"n":132,"o":105.59,"t":"2026-10-07T13:30:00Z","v":7122,"vw":106.015821},{"c":105.325,"h":105.325,"l":105.065,"n":14,"o":105.065,"t":"2026-10-07T13:45:00Z","v":518,"vw":105.151667},{"c":104.96,"h":105.36,"l":104.96,"n":86,"o":105.2,"t":"2026-10-07T14:00:00Z","v":2226,"vw":105.279177},{"c":104.98,"h":105.19,"l":104.52,"n":77,"o":105.11,"t":"2026-10-07T14:15:00Z","v":2188,"vw":104.959145},{"c":105.245,"h":105.245,"l":105.09,"n":52,"o":105.11,"t":"2026-10-07T14:30:00Z","v":990,"vw":105.135},{"c":104.805,"h":105.4,"l":104.77,"n":176,"o":105.4,"t":"2026-10-07T14:45:00Z","v":3501,"vw":104.889536},{"c":105.33,"h":105.33,"l":104.62,"n":155,"o":104.62,"t":"2026-10-07T15:00:00Z","v":3234,"vw":104.942804},{"c":105.61,"h":105.79,"l":104.98,"n":191,"o":104.98,"t":"2026-10-07T15:30:00Z","v":5005,"vw":105.496129},{"c":105.66,"h":105.66,"l":105.6,"n":72,"o":105.6,"t":"2026-10-07T15:45:00Z","v":1632,"vw":105.628503},{"c":105.565,"h":105.62,"l":105.56,"n":51,"o":105.62,"t":"2026-10-07T16:00:00Z","v":1143,"vw":105.5825},{"c":105.755,"h":105.76,"l":105.55,"n":78,"o":105.55,"t":"2026-10-07T16:15:00Z","v":2876,"vw":105.694371},{"c":105.9,"h":105.95,"l":105.79,"n":69,"o":105.79,"t":"2026-10-07T16:30:00Z","v":1583,"vw":105.892421},{"c":106.1,"h":106.16,"l":105.99,"n":99,"o":106.11,"t":"2026-10-07T16:45:00Z","v":2317,"vw":106.102667},{"c":106.36,"h":106.36,"l":106.0125,"n":175,"o":106.0125,"t":"2026-10-07T17:00:00Z","v":5743,"vw":106.205692},{"c":106.66,"h":106.66,"l":106.4,"n":34,"o":106.4,"t":"2026-10-07T17:15:00Z","v":473,"vw":106.53},{"c":106.375,"h":106.375,"l":106.36,"n":51,"o":106.36,"t":"2026-10-07T17:30:00Z","v":1389,"vw":106.361644},{"c":106.3,"h":106.42,"l":106.3,"n":94,"o":106.36,"t":"2026-10-07T17:45:00Z","v":1839,"vw":106.35788},{"c":106.22,"h":106.22,"l":106.17,"n":55,"o":106.17,"t":"2026-10-07T18:00:00Z","v":961,"vw":106.186667},{"c":106.21,"h":106.31,"l":106.21,"n":49,"o":106.28,"t":"2026-10-07T18:15:00Z","v":989,"vw":106.266667},{"c":106.05,"h":106.06,"l":106.05,"n":25,"o":106.06,"t":"2026-10-07T18:45:00Z","v":475,"vw":106.055},{"c":105.955,"h":106.06,"l":105.955,"n":55,"o":106.06,"t":"2026-10-07T19:00:00Z","v":1334,"vw":106.013205},{"c":106,"h":106,"l":105.88,"n":63,"o":105.88,"t":"2026-10-07T19:15:00Z","v":1104,"vw":105.93},{"c":105.9551,"h":106.02,"l":105.83,"n":143,"o":105.91,"t":"2026-10-07T19:30:00Z","v":4164,"vw":105.940295},{"c":105.95,"h":106.06,"l":105.75,"n":729,"o":105.89,"t":"2026-10-07T19:45:00Z","v":16140,"vw":105.938248},{"c":106.01,"h":106.01,"l":106.01,"n":31,"o":106.01,"t":"2026-10-07T20:00:00Z","v":38119,"vw":106.01},{"c":105.65,"h":105.65,"l":105.65,"n":3,"o":105.65,"t":"2026-10-08T11:00:00Z","v":102,"vw":105.65},{"c":106.2,"h":106.2,"l":105.51,"n":40,"o":106.09,"t":"2026-10-08T13:30:00Z","v":1747,"vw":106.052417},{"c":105.905,"h":106.08,"l":105.9,"n":141,"o":105.96,"t":"2026-10-08T13:45:00Z","v":4416,"vw":105.987566},{"c":105.94,"h":106.22,"l":105.835,"n":105,"o":106.1,"t":"2026-10-08T14:00:00Z","v":3421,"vw":106.083622},{"c":105.615,"h":105.825,"l":105.595,"n":64,"o":105.595,"t":"2026-10-08T14:30:00Z","v":2017,"vw":105.66376},{"c":105.18,"h":105.51,"l":105.18,"n":54,"o":105.51,"t":"2026-10-08T14:45:00Z","v":1560,"vw":105.42382},{"c":105.17,"h":105.17,"l":105.16,"n":23,"o":105.16,"t":"2026-10-08T15:00:00Z","v":709,"vw":105.166667},{"c":105.02,"h":105.0775,"l":104.81,"n":227,"o":105.05,"t":"2026-10-08T15:15:00Z","v":8829,"vw":105.012745},{"c":105.25,"h":105.25,"l":104.97,"n":235,"o":105.02,"t":"2026-10-08T15:30:00Z","v":10186,"vw":105.056844},{"c":105.66,"h":105.66,"l":105.5,"n":98,"o":105.51,"t":"2026-10-08T15:45:00Z","v":2487,"vw":105.558759},{"c":105.8,"h":105.8,"l":105.665,"n":38,"o":105.665,"t":"2026-10-08T16:00:00Z","v":968,"vw":105.692},{"c":106.185,"h":106.57,"l":106.065,"n":169,"o":106.065,"t":"2026-10-08T16:15:00Z","v":4448,"vw":106.331471},{"c":106.2225,"h":106.38,"l":106.2225,"n":14,"o":106.38,"t":"2026-10-08T16:30:00Z","v":469,"vw":106.30125},{"c":106.65,"h":106.72,"l":106.5,"n":90,"o":106.5,"t":"2026-10-08T16:45:00Z","v":3095,"vw":106.614823},{"c":106.94,"h":106.94,"l":106.44,"n":89,"o":106.44,"t":"2026-10-08T17:00:00Z","v":2204,"vw":106.718017},{"c":107.105,"h":107.105,"l":106.79,"n":145,"o":106.79,"t":"2026-10-08T17:15:00Z","v":4967,"vw":106.979023},{"c":107.07,"h":107.23,"l":107.07,"n":58,"o":107.23,"t":"2026-10-08T17:30:00Z","v":1097,"vw":107.172413},{"c":107.05,"h":107.3,"l":106.8201,"n":104,"o":107.3,"t":"2026-10-08T17:45:00Z","v":2661,"vw":107.04941},{"c":107.17,"h":107.37,"l":107,"n":80,"o":107.09,"t":"2026-10-08T18:00:00Z","v":2702,"vw":107.194569},{"c":106.7575,"h":107.17,"l":106.7575,"n":79,"o":107.17,"t":"2026-10-08T18:15:00Z","v":2066,"vw":106.929989},{"c":106.685,"h":106.95,"l":106.6601,"n":81,"o":106.79,"t":"2026-10-08T18:30:00Z","v":1796,"vw":106.795178},{"c":106.845,"h":106.94,"l":106.745,"n":88,"o":106.745,"t":"2026-10-08T18:45:00Z","v":2244,"vw":106.8441},{"c":106.695,"h":106.74,"l":106.695,"n":74,"o":106.73,"t":"2026-10-08T19:00:00Z","v":2663,"vw":106.721356},{"c":106.905,"h":107.104,"l":106.84,"n":160,"o":106.885,"t":"2026-10-08T19:15:00Z","v":4272,"vw":106.943099},{"c":106.72,"h":106.787,"l":106.63,"n":147,"o":106.77,"t":"2026-10-08T19:30:00Z","v":3340,"vw":106.723879},{"c":106.87,"h":106.99,"l":106.66,"n":868,"o":106.72,"t":"2026-10-08T19:45:00Z","v":29739,"vw":106.870357},{"c":106.9,"h":106.9,"l":106.9,"n":20,"o":106.9,"t":"2026-10-08T20:00:00Z","v":33526,"vw":106.9},{"c":106.29,"h":107.01,"l":106.29,"n":27,"o":106.57,"t":"2026-10-09T13:30:00Z","v":8733,"vw":106.917433},{"c":106.277,"h":106.277,"l":106.1,"n":36,"o":106.1,"t":"2026-10-09T13:45:00Z","v":594,"vw":106.218},{"c":106.19,"h":106.5998,"l":106.09,"n":90,"o":106.42,"t":"2026-10-09T14:00:00Z","v":3610,"vw":106.414738},{"c":106.39,"h":106.39,"l":106.39,"n":39,"o":106.39,"t":"2026-10-09T14:15:00Z","v":791,"vw":106.39},{"c":106.275,"h":106.4499,"l":106.275,"n":51,"o":106.355,"t":"2026-10-09T14:30:00Z","v":1468,"vw":106.349711},{"c":106.3,"h":106.44,"l":106.19,"n":76,"o":106.19,"t":"2026-10-09T14:45:00Z","v":3182,"vw":106.359687},{"c":106.405,"h":106.45,"l":106.24,"n":51,"o":106.45,"t":"2026-10-09T15:00:00Z","v":746,"vw":106.365},{"c":106.13,"h":106.21,"l":106.01,"n":107,"o":106.21,"t":"2026-10-09T15:30:00Z","v":3194,"vw":106.098789},{"c":106.05,"h":106.05,"l":106.05,"n":19,"o":106.05,"t":"2026-10-09T15:45:00Z","v":607,"vw":106.05},{"c":106.145,"h":106.145,"l":106.08,"n":17,"o":106.08,"t":"2026-10-09T16:00:00Z","v":474,"vw":106.1125},{"c":106.3,"h":106.32,"l":106.3,"n":17,"o":106.32,"t":"2026-10-09T16:15:00Z","v":404,"vw":106.312987},{"c":106.32,"h":106.32,"l":106.21,"n":20,"o":106.21,"t":"2026-10-09T16:30:00Z","v":350,"vw":106.265},{"c":106.28,"h":106.28,"l":106.16,"n":110,"o":106.2,"t":"2026-10-09T16:45:00Z","v":3399,"vw":106.206107},{"c":106.085,"h":106.145,"l":106.08,"n":68,"o":106.145,"t":"2026-10-09T17:00:00Z","v":1507,"vw":106.115556},{"c":105.95,"h":106.1547,"l":105.95,"n":65,"o":106.11,"t":"2026-10-09T17:15:00Z","v":1396,"vw":106.057804},{"c":106.1793,"h":106.1793,"l":106.03,"n":40,"o":106.03,"t":"2026-10-09T17:30:00Z","v":796,"vw":106.085104},{"c":106.1,"h":106.165,"l":106.1,"n":14,"o":106.11,"t":"2026-10-09T17:45:00Z","v":490,"vw":106.12125},{"c":106.1405,"h":106.1405,"l":106.02,"n":54,"o":106.04,"t":"2026-10-09T18:00:00Z","v":3711,"vw":106.127712},{"c":106.09,"h":106.09,"l":105.99,"n":44,"o":105.99,"t":"2026-10-09T18:30:00Z","v":757,"vw":106.0275},{"c":106.38,"h":106.55,"l":106.18,"n":121,"o":106.26,"t":"2026-10-09T18:45:00Z","v":3372,"vw":106.282222},{"c":106.2334,"h":106.2334,"l":106.2334,"n":4,"o":106.2334,"t":"2026-10-09T19:00:00Z","v":697,"vw":106.2334},{"c":106.085,"h":106.295,"l":106.085,"n":61,"o":106.1627,"t":"2026-10-09T19:15:00Z","v":1461,"vw":106.181903},{"c":106.03,"h":106.05,"l":105.97,"n":60,"o":105.97,"t":"2026-10-09T19:30:00Z","v":669,"vw":106.012169},{"c":106.1,"h":106.245,"l":105.866,"n":582,"o":106.16,"t":"2026-10-09T19:45:00Z","v":11806,"vw":106.106926},{"c":106.18,"h":106.18,"l":106.18,"n":25,"o":106.18,"t":"2026-10-09T20:00:00Z","v":19888,"vw":106.18},{"c":106.68,"h":106.97,"l":106.01,"n":1227,"o":106.01,"t":"2026-10-12T13:30:00Z","v":28408,"vw":106.584113},{"c":106.4,"h":106.79,"l":106.25,"n":1077,"o":106.655,"t":"2026-10-12T13:45:00Z","v":22463,"vw":106.562709},{"c":106.47,"h":106.74,"l":106.39,"n":281,"o":106.55,"t":"2026-10-12T14:00:00Z","v":13881,"vw":106.529677},{"c":106.45,"h":106.5099,"l":106.22,"n":60,"o":106.5099,"t":"2026-10-12T14:15:00Z","v":1943,"vw":106.406518},{"c":106.84,"h":106.84,"l":106.2671,"n":90,"o":106.2671,"t":"2026-10-12T14:30:00Z","v":2639,"vw":106.529133},{"c":106.93,"h":106.93,"l":106.93,"n":1,"o":106.93,"t":"2026-10-12T14:45:00Z","v":100,"vw":106.93},{"c":106.55,"h":106.995,"l":106.55,"n":95,"o":106.81,"t":"2026-10-12T15:00:00Z","v":2502,"vw":106.807393},{"c":106.7,"h":106.92,"l":106.69,"n":59,"o":106.7,"t":"2026-10-12T15:15:00Z","v":2173,"vw":106.735833},{"c":107.12,"h":107.2,"l":107.12,"n":69,"o":107.15,"t":"2026-10-12T15:30:00Z","v":1625,"vw":107.15},{"c":107.51,"h":107.51,"l":107.51,"n":28,"o":107.51,"t":"2026-10-12T16:15:00Z","v":651,"vw":107.51},{"c":107.56,"h":107.61,"l":107.46,"n":50,"o":107.46,"t":"2026-10-12T16:30:00Z","v":1071,"vw":107.52875},{"c":107.52,"h":107.54,"l":107.38,"n":68,"o":107.53,"t":"2026-10-12T16:45:00Z","v":1864,"vw":107.473618},{"c":107.4,"h":107.53,"l":107.4,"n":56,"o":107.46,"t":"2026-10-12T17:15:00Z","v":1767,"vw":107.440641},{"c":107.305,"h":107.305,"l":107.26,"n":32,"o":107.26,"t":"2026-10-12T17:30:00Z","v":863,"vw":107.275182},{"c":107.35,"h":107.35,"l":107.35,"n":35,"o":107.35,"t":"2026-10-12T18:00:00Z","v":823,"vw":107.35},{"c":107.375,"h":107.375,"l":107.26,"n":22,"o":107.26,"t":"2026-10-12T18:15:00Z","v":660,"vw":107.352},{"c":107.495,"h":107.6288,"l":107.2601,"n":102,"o":107.52,"t":"2026-10-12T18:30:00Z","v":4404,"vw":107.484487},{"c":107.41,"h":107.41,"l":107.41,"n":31,"o":107.41,"t":"2026-10-12T18:45:00Z","v":628,"vw":107.41},{"c":107.57,"h":107.58,"l":107.49,"n":55,"o":107.56,"t":"2026-10-12T19:00:00Z","v":1435,"vw":107.547819},{"c":107.545,"h":107.545,"l":107.52,"n":20,"o":107.52,"t":"2026-10-12T19:15:00Z","v":385,"vw":107.5325},{"c":107.36,"h":107.475,"l":107.36,"n":107,"o":107.45,"t":"2026-10-12T19:30:00Z","v":2350,"vw":107.441649},{"c":107.32,"h":107.43,"l":106.42,"n":705,"o":107.22,"t":"2026-10-12T19:45:00Z","v":26861,"vw":106.90893},{"c":107.28,"h":107.28,"l":107.28,"n":23,"o":107.28,"t":"2026-10-12T20:00:00Z","v":34206,"vw":107.28},{"c":107.51,"h":107.61,"l":107.3,"n":7,"o":107.3,"t":"2026-10-13T11:15:00Z","v":1174,"vw":107.44423},{"c":107.3,"h":107.3,"l":107.3,"n":6,"o":107.3,"t":"2026-10-13T11:30:00Z","v":505,"vw":107.3},{"c":107.64,"h":107.64,"l":107.64,"n":3,"o":107.64,"t":"2026-10-13T12:00:00Z","v":401,"vw":107.64},{"c":107.95,"h":108.22,"l":107.3,"n":280,"o":108.03,"t":"2026-10-13T13:30:00Z","v":5130,"vw":107.960685},{"c":107.325,"h":107.74,"l":107.28,"n":301,"o":107.74,"t":"2026-10-13T13:45:00Z","v":3866,"vw":107.506773},{"c":106.76,"h":106.8925,"l":106.5,"n":114,"o":106.5,"t":"2026-10-13T14:00:00Z","v":4369,"vw":106.719306},{"c":107.16,"h":107.16,"l":106.66,"n":188,"o":106.76,"t":"2026-10-13T14:15:00Z","v":7440,"vw":106.865522},{"c":106.99,"h":107,"l":106.82,"n":72,"o":106.82,"t":"2026-10-13T14:30:00Z","v":3320,"vw":106.953876},{"c":106.92,"h":107.04,"l":106.91,"n":70,"o":107,"t":"2026-10-13T14:45:00Z","v":3417,"vw":106.968421},{"c":107.2,"h":107.2,"l":107.08,"n":10,"o":107.08,"t":"2026-10-13T15:00:00Z","v":219,"vw":107.14},{"c":107.185,"h":107.185,"l":107.185,"n":5,"o":107.185,"t":"2026-10-13T15:15:00Z","v":120,"vw":107.185},{"c":107.09,"h":107.115,"l":107.09,"n":11,"o":107.115,"t":"2026-10-13T15:30:00Z","v":232,"vw":107.1025},{"c":106.79,"h":107.01,"l":106.79,"n":43,"o":107.01,"t":"2026-10-13T15:45:00Z","v":818,"vw":106.9275},{"c":106.55,"h":106.55,"l":106.55,"n":33,"o":106.55,"t":"2026-10-13T16:00:00Z","v":556,"vw":106.55},{"c":106.61,"h":106.62,"l":106.39,"n":69,"o":106.545,"t":"2026-10-13T16:30:00Z","v":2474,"vw":106.536603},{"c":106.52,"h":106.64,"l":106.52,"n":40,"o":106.64,"t":"2026-10-13T16:45:00Z","v":957,"vw":106.574321},{"c":106.54,"h":106.54,"l":106.32,"n":12,"o":106.32,"t":"2026-10-13T17:00:00Z","v":335,"vw":106.418214},{"c":106.72,"h":106.72,"l":106.65,"n":60,"o":106.65,"t":"2026-10-13T17:30:00Z","v":1387,"vw":106.665152},{"c":106.56,"h":106.63,"l":106.56,"n":50,"o":106.63,"t":"2026-10-13T17:45:00Z","v":792,"vw":106.595},{"c":106.825,"h":106.97,"l":106.825,"n":97,"o":106.84,"t":"2026-10-13T18:00:00Z","v":1157,"vw":106.854167},{"c":106.615,"h":106.78,"l":106.61,"n":100,"o":106.78,"t":"2026-10-13T18:15:00Z","v":4066,"vw":106.719664},{"c":106.555,"h":106.56,"l":106.555,"n":20,"o":106.56,"t":"2026-10-13T18:30:00Z","v":387,"vw":106.5575},{"c":106.52,"h":106.68,"l":106.325,"n":154,"o":106.52,"t":"2026-10-13T18:45:00Z","v":4120,"vw":106.480514},{"c":106.755,"h":106.755,"l":106.451,"n":144,"o":106.451,"t":"2026-10-13T19:00:00Z","v":5163,"vw":106.495314},{"c":106.685,"h":106.685,"l":106.685,"n":27,"o":106.685,"t":"2026-10-13T19:15:00Z","v":457,"vw":106.685},{"c":106.78,"h":106.78,"l":106.78,"n":25,"o":106.78,"t":"2026-10-13T19:30:00Z","v":300,"vw":106.78},{"c":106.69,"h":106.98,"l":106.69,"n":622,"o":106.79,"t":"2026-10-13T19:45:00Z","v":16496,"vw":106.837396},{"c":106.77,"h":106.77,"l":106.77,"n":29,"o":106.77,"t":"2026-10-13T20:00:00Z","v":40556,"vw":106.77},{"c":105.43,"h":105.62,"l":105.11,"n":639,"o":105.34,"t":"2026-10-14T13:30:00Z","v":17667,"vw":105.361432},{"c":104.88,"h":105.215,"l":104.88,"n":162,"o":105.14,"t":"2026-10-14T13:45:00Z","v":5428,"vw":105.035277},{"c":105.325,"h":105.325,"l":104.9101,"n":82,"o":105.18,"t":"2026-10-14T14:00:00Z","v":2006,"vw":105.096615},{"c":105.9,"h":105.9,"l":105.42,"n":46,"o":105.42,"t":"2026-10-14T14:15:00Z","v":1050,"vw":105.636667},{"c":106.12,"h":106.16,"l":105.78,"n":59,"o":105.78,"t":"2026-10-14T14:30:00Z","v":1564,"vw":106.018952},{"c":106.17,"h":106.17,"l":106.1,"n":19,"o":106.1,"t":"2026-10-14T14:45:00Z","v":492,"vw":106.1175},{"c":106.01,"h":106.01,"l":105.89,"n":57,"o":105.92,"t":"2026-10-14T15:00:00Z","v":938,"vw":105.95933},{"c":106.26,"h":106.26,"l":106.26,"n":37,"o":106.26,"t":"2026-10-14T15:15:00Z","v":520,"vw":106.26},{"c":106.53,"h":106.66,"l":106.38,"n":82,"o":106.38,"t":"2026-10-14T15:30:00Z","v":1498,"vw":106.5325},{"c":106.55,"h":106.595,"l":106.4812,"n":39,"o":106.595,"t":"2026-10-14T15:45:00Z","v":1265,"vw":106.516756},{"c":106.46,"h":106.53,"l":106.39,"n":54,"o":106.53,"t":"2026-10-14T16:00:00Z","v":1941,"vw":106.48082},{"c":106.47,"h":106.47,"l":106.455,"n":26,"o":106.455,"t":"2026-10-14T16:15:00Z","v":425,"vw":106.4625},{"c":106.415,"h":106.54,"l":106.405,"n":115,"o":106.48,"t":"2026-10-14T16:30:00Z","v":4272,"vw":106.472443},{"c":106.43,"h":106.43,"l":106.43,"n":9,"o":106.43,"t":"2026-10-14T16:45:00Z","v":113,"vw":106.43},{"c":106.125,"h":106.29,"l":106.11,"n":66,"o":106.29,"t":"2026-10-14T17:00:00Z","v":2119,"vw":106.133207},{"c":106.415,"h":106.415,"l":106.23,"n":28,"o":106.23,"t":"2026-10-14T17:15:00Z","v":881,"vw":106.28057},{"c":106.25,"h":106.25,"l":106.25,"n":21,"o":106.25,"t":"2026-10-14T17:30:00Z","v":321,"vw":106.25},{"c":106.185,"h":106.285,"l":106.18,"n":51,"o":106.28,"t":"2026-10-14T17:45:00Z","v":1039,"vw":106.2325},{"c":106.1,"h":106.22,"l":106.1,"n":47,"o":106.21,"t":"2026-10-14T18:00:00Z","v":1269,"vw":106.172857},{"c":106.19,"h":106.25,"l":106.08,"n":69,"o":106.19,"t":"2026-10-14T18:15:00Z","v":1356,"vw":106.176909},{"c":106.18,"h":106.22,"l":106.18,"n":44,"o":106.22,"t":"2026-10-14T18:30:00Z","v":2366,"vw":106.190882},{"c":106.13,"h":106.2,"l":106.08,"n":91,"o":106.13,"t":"2026-10-14T18:45:00Z","v":2483,"vw":106.139367},{"c":106.27,"h":106.27,"l":106.2,"n":80,"o":106.2,"t":"2026-10-14T19:00:00Z","v":1953,"vw":106.21125},{"c":106.0801,"h":106.28,"l":106.0801,"n":134,"o":106.28,"t":"2026-10-14T19:15:00Z","v":3922,"vw":106.171192},{"c":105.99,"h":106.13,"l":105.83,"n":207,"o":106.09,"t":"2026-10-14T19:30:00Z","v":4403,"vw":106.028052},{"c":106.64,"h":106.74,"l":105.86,"n":861,"o":105.99,"t":"2026-10-14T19:45:00Z","v":23232,"vw":106.519012},{"c":106.73,"h":106.73,"l":106.73,"n":12,"o":106.73,"t":"2026-10-14T20:00:00Z","v":38615,"vw":106.73},{"c":107.425,"h":108.89,"l":106.817,"n":721,"o":107.86,"t":"2026-10-15T13:30:00Z","v":17293,"vw":107.633583},{"c":108,"h":108.1,"l":107.51,"n":53,"o":107.51,"t":"2026-10-15T13:45:00Z","v":3275,"vw":107.816041},{"c":108.15,"h":108.67,"l":108.15,"n":83,"o":108.67,"t":"2026-10-15T14:00:00Z","v":2627,"vw":108.332257},{"c":108.8,"h":108.8,"l":108.44,"n":147,"o":108.44,"t":"2026-10-15T14:15:00Z","v":4042,"vw":108.567705},{"c":108.895,"h":108.98,"l":108.56,"n":155,"o":108.74,"t":"2026-10-15T14:30:00Z","v":4766,"vw":108.809278},{"c":108.24,"h":108.25,"l":108.24,"n":38,"o":108.25,"t":"2026-10-15T14:45:00Z","v":911,"vw":108.245},{"c":107.83,"h":108.4,"l":107.83,"n":78,"o":108.4,"t":"2026-10-15T15:00:00Z","v":2466,"vw":108.24586},{"c":107.65,"h":107.85,"l":107.5975,"n":74,"o":107.72,"t":"2026-10-15T15:15:00Z","v":1393,"vw":107.7315},{"c":108.235,"h":108.235,"l":108.08,"n":34,"o":108.08,"t":"2026-10-15T15:30:00Z","v":803,"vw":108.13625},{"c":108.07,"h":108.09,"l":107.7404,"n":103,"o":107.99,"t":"2026-10-15T16:00:00Z","v":5115,"vw":107.819595},{"c":108.08,"h":108.18,"l":107.915,"n":92,"o":107.97,"t":"2026-10-15T16:15:00Z","v":3044,"vw":108.10871},{"c":108.18,"h":108.18,"l":108.18,"n":6,"o":108.18,"t":"2026-10-15T16:30:00Z","v":198,"vw":108.18},{"c":108.14,"h":108.25,"l":108.0463,"n":64,"o":108.25,"t":"2026-10-15T17:00:00Z","v":1796,"vw":108.137116},{"c":108.37,"h":108.455,"l":108.14,"n":80,"o":108.14,"t":"2026-10-15T17:15:00Z","v":2125,"vw":108.300426},{"c":108.33,"h":108.44,"l":108.23,"n":41,"o":108.23,"t":"2026-10-15T17:30:00Z","v":1432,"vw":108.355348},{"c":108.16,"h":108.17,"l":107.8393,"n":55,"o":108.17,"t":"2026-10-15T17:45:00Z","v":2363,"vw":108.037439},{"c":108.15,"h":108.17,"l":107.82,"n":91,"o":108.16,"t":"2026-10-15T18:00:00Z","v":2827,"vw":108.101658},{"c":108.29,"h":108.34,"l":108.29,"n":16,"o":108.34,"t":"2026-10-15T18:15:00Z","v":687,"vw":108.330602},{"c":107.962,"h":108.37,"l":107.962,"n":73,"o":108.17,"t":"2026-10-15T18:30:00Z","v":3766,"vw":108.148972},{"c":107.95,"h":108.21,"l":107.95,"n":67,"o":108.19,"t":"2026-10-15T18:45:00Z","v":2113,"vw":108.144573},{"c":108.03,"h":108.09,"l":108.03,"n":69,"o":108.09,"t":"2026-10-15T19:15:00Z","v":920,"vw":108.051473},{"c":108.09,"h":108.295,"l":107.955,"n":116,"o":107.955,"t":"2026-10-15T19:30:00Z","v":1664,"vw":108.187476},{"c":108.39,"h":108.495,"l":107.89,"n":786,"o":108.06,"t":"2026-10-15T19:45:00Z","v":16253,"vw":108.273813},{"c":108.15,"h":108.15,"l":108.15,"n":30,"o":108.15,"t":"2026-10-15T20:00:00Z","v":22759,"vw":108.15},{"c":108.1,"h":108.1,"l":108.1,"n":42,"o":108.1,"t":"2026-10-15T20:45:00Z","v":808,"vw":108.1},{"c":107.9,"h":107.9,"l":107.9,"n":1,"o":107.9,"t":"2026-10-15T21:15:00Z","v":499,"vw":107.9},{"c":107.7,"h":108.2,"l":107.7,"n":39,"o":108.2,"t":"2026-10-15T21:45:00Z","v":784,"vw":108.034003},{"c":109.81,"h":110.585,"l":108.56,"n":147,"o":108.56,"t":"2026-10-16T13:30:00Z","v":10086,"vw":109.117681},{"c":110.28,"h":110.28,"l":109.88,"n":155,"o":109.88,"t":"2026-10-16T13:45:00Z","v":5383,"vw":110.143691},{"c":110.115,"h":110.445,"l":110.045,"n":149,"o":110.26,"t":"2026-10-16T14:00:00Z","v":6330,"vw":110.211494},{"c":110.31,"h":110.52,"l":110.3,"n":124,"o":110.3,"t":"2026-10-16T14:15:00Z","v":4014,"vw":110.337683},{"c":110.16,"h":110.41,"l":110.16,"n":35,"o":110.41,"t":"2026-10-16T14:30:00Z","v":903,"vw":110.362593},{"c":110.02,"h":110.06,"l":109.85,"n":64,"o":110.06,"t":"2026-10-16T14:45:00Z","v":1805,"vw":110.003603},{"c":110.165,"h":110.18,"l":110,"n":61,"o":110.1,"t":"2026-10-16T15:00:00Z","v":1444,"vw":110.080625},{"c":110.01,"h":110.01,"l":110.01,"n":12,"o":110.01,"t":"2026-10-16T15:15:00Z","v":326,"vw":110.01},{"c":109.97,"h":109.975,"l":109.97,"n":14,"o":109.975,"t":"2026-10-16T15:30:00Z","v":379,"vw":109.972299},{"c":109.48,"h":109.48,"l":109.48,"n":8,"o":109.48,"t":"2026-10-16T15:45:00Z","v":219,"vw":109.48},{"c":109.24,"h":109.42,"l":109.24,"n":58,"o":109.42,"t":"2026-10-16T16:00:00Z","v":1209,"vw":109.377143},{"c":108.915,"h":109.11,"l":108.915,"n":88,"o":109.05,"t":"2026-10-16T16:15:00Z","v":3163,"vw":109.002857},{"c":108.67,"h":108.915,"l":108.67,"n":77,"o":108.915,"t":"2026-10-16T16:30:00Z","v":2977,"vw":108.822655},{"c":108.36,"h":108.63,"l":108.285,"n":161,"o":108.63,"t":"2026-10-16T16:45:00Z","v":6439,"vw":108.355287},{"c":107.955,"h":108.34,"l":107.955,"n":73,"o":108.34,"t":"2026-10-16T17:00:00Z","v":2573,"vw":108.103377},{"c":108.435,"h":108.55,"l":107.96,"n":160,"o":107.96,"t":"2026-10-16T17:15:00Z","v":5767,"vw":108.20569},{"c":108.49,"h":108.58,"l":108.285,"n":47,"o":108.295,"t":"2026-10-16T17:30:00Z","v":1382,"vw":108.438889},{"c":108.43,"h":108.43,"l":108.295,"n":38,"o":108.31,"t":"2026-10-16T17:45:00Z","v":1345,"vw":108.326558},{"c":108.46,"h":108.46,"l":108.11,"n":119,"o":108.11,"t":"2026-10-16T18:00:00Z","v":3059,"vw":108.23225},{"c":108.44,"h":108.44,"l":108.44,"n":19,"o":108.44,"t":"2026-10-16T18:15:00Z","v":894,"vw":108.44},{"c":108.41,"h":108.44,"l":108.225,"n":121,"o":108.225,"t":"2026-10-16T18:30:00Z","v":2548,"vw":108.303456},{"c":108.53,"h":108.58,"l":108.27,"n":125,"o":108.27,"t":"2026-10-16T18:45:00Z","v":4024,"vw":108.424283},{"c":108.57,"h":108.61,"l":108.515,"n":67,"o":108.515,"t":"2026-10-16T19:00:00Z","v":1516,"vw":108.586667},{"c":108.54,"h":108.61,"l":108.525,"n":35,"o":108.6,"t":"2026-10-16T19:15:00Z","v":960,"vw":108.56},{"c":108.6,"h":108.945,"l":108.535,"n":295,"o":108.57,"t":"2026-10-16T19:30:00Z","v":8431,"vw":108.744722},{"c":108.835,"h":109.245,"l":108.655,"n":657,"o":108.655,"t":"2026-10-16T19:45:00Z","v":13227,"vw":108.973132},{"c":109.2,"h":109.2,"l":109.03,"n":37,"o":109.03,"t":"2026-10-16T20:00:00Z","v":28740,"vw":109.03298},{"c":109.2,"h":109.2,"l":109.2,"n":2,"o":109.2,"t":"2026-10-16T21:30:00Z","v":493,"vw":109.2},{"c":109,"h":109,"l":108.77,"n":29,"o":108.77,"t":"2026-10-16T23:30:00Z","v":3382,"vw":108.788542},{"c":105.99,"h":105.99,"l":105.99,"n":2,"o":105.99,"t":"2026-10-16T23:45:00Z","v":2989,"vw":105.99},{"c":108.71,"h":108.98,"l":108.71,"n":36,"o":108.98,"t":"2026-10-19T13:30:00Z","v":1075,"vw":108.879421},{"c":108.4,"h":108.49,"l":108.328,"n":20,"o":108.49,"t":"2026-10-19T13:45:00Z","v":582,"vw":108.3865},{"c":108.32,"h":108.79,"l":108.23,"n":216,"o":108.48,"t":"2026-10-19T14:00:00Z","v":8758,"vw":108.559459},{"c":108.41,"h":108.9,"l":108.41,"n":82,"o":108.42,"t":"2026-10-19T14:15:00Z","v":3425,"vw":108.468183},{"c":108.4,"h":108.4,"l":108.4,"n":3,"o":108.4,"t":"2026-10-19T14:45:00Z","v":853,"vw":108.4},{"c":109.175,"h":109.175,"l":108.41,"n":49,"o":108.41,"t":"2026-10-19T15:00:00Z","v":2224,"vw":108.844173},{"c":108.48,"h":109.7799,"l":108.47,"n":60,"o":109.7799,"t":"2026-10-19T15:15:00Z","v":1037,"vw":108.804266},{"c":108.48,"h":108.86,"l":108.48,"n":22,"o":108.86,"t":"2026-10-19T15:45:00Z","v":835,"vw":108.581816},{"c":108.26,"h":108.26,"l":108.26,"n":15,"o":108.26,"t":"2026-10-19T16:00:00Z","v":158,"vw":108.26},{"c":108.19,"h":108.19,"l":108.19,"n":11,"o":108.19,"t":"2026-10-19T16:15:00Z","v":257,"vw":108.19},{"c":108.295,"h":108.295,"l":108.17,"n":19,"o":108.29,"t":"2026-10-19T16:30:00Z","v":656,"vw":108.263825},{"c":108.16,"h":108.27,"l":108.11,"n":43,"o":108.21,"t":"2026-10-19T16:45:00Z","v":1017,"vw":108.177549},{"c":108.07,"h":108.27,"l":108.04,"n":34,"o":108.27,"t":"2026-10-19T17:00:00Z","v":825,"vw":108.125},{"c":108.36,"h":108.41,"l":108.15,"n":94,"o":108.15,"t":"2026-10-19T17:15:00Z","v":2071,"vw":108.296111},{"c":108.42,"h":108.45,"l":108.42,"n":21,"o":108.45,"t":"2026-10-19T17:30:00Z","v":595,"vw":108.435},{"c":108.29,"h":108.54,"l":108.28,"n":97,"o":108.28,"t":"2026-10-19T17:45:00Z","v":2613,"vw":108.46786},{"c":108.49,"h":108.49,"l":108.34,"n":36,"o":108.35,"t":"2026-10-19T18:00:00Z","v":824,"vw":108.41},{"c":108.45,"h":108.5,"l":108.415,"n":50,"o":108.415,"t":"2026-10-19T18:15:00Z","v":1675,"vw":108.458462},{"c":108.28,"h":108.39,"l":108.28,"n":20,"o":108.39,"t":"2026-10-19T18:30:00Z","v":514,"vw":108.318333},{"c":108.37,"h":108.39,"l":108.245,"n":158,"o":108.27,"t":"2026-10-19T18:45:00Z","v":4799,"vw":108.333294},{"c":108.27,"h":108.385,"l":108.155,"n":133,"o":108.385,"t":"2026-10-19T19:00:00Z","v":3603,"vw":108.272658},{"c":108.305,"h":108.37,"l":108.14,"n":94,"o":108.2,"t":"2026-10-19T19:15:00Z","v":2514,"vw":108.288009},{"c":108.08,"h":108.27,"l":108.01,"n":174,"o":108.2,"t":"2026-10-19T19:30:00Z","v":5249,"vw":108.133738},{"c":107.97,"h":108.11,"l":107.83,"n":686,"o":107.99,"t":"2026-10-19T19:45:00Z","v":17776,"vw":107.979093},{"c":108.01,"h":108.01,"l":108.01,"n":26,"o":108.01,"t":"2026-10-19T20:00:00Z","v":30639,"vw":108.01},{"c":108.01,"h":108.01,"l":108.01,"n":3,"o":108.01,"t":"2026-10-19T22:45:00Z","v":302,"vw":108.01},{"c":108.06,"h":108.06,"l":108.05,"n":11,"o":108.05,"t":"2026-10-19T23:00:00Z","v":1891,"vw":108.055},{"c":108.38,"h":108.5,"l":107.8,"n":53,"o":107.9,"t":"2026-10-19T23:15:00Z","v":2223,"vw":108.309342},{"c":108.14,"h":108.4,"l":108.14,"n":21,"o":108.36,"t":"2026-10-19T23:30:00Z","v":2204,"vw":108.371351},{"c":110.7,"h":110.7,"l":108.56,"n":97,"o":108.56,"t":"2026-10-20T13:30:00Z","v":2931,"vw":109.304414},{"c":110.85,"h":110.99,"l":110.26,"n":162,"o":110.5,"t":"2026-10-20T13:45:00Z","v":7907,"vw":110.643921},{"c":110.705,"h":110.705,"l":110.705,"n":12,"o":110.705,"t":"2026-10-20T14:00:00Z","v":202,"vw":110.705},{"c":111.04,"h":111.215,"l":110.28,"n":171,"o":110.28,"t":"2026-10-20T14:15:00Z","v":3761,"vw":110.747076},{"c":111,"h":111.2395,"l":110.85,"n":64,"o":111.175,"t":"2026-10-20T14:30:00Z","v":2694,"vw":110.994794},{"c":110.6,"h":110.99,"l":110.6,"n":75,"o":110.99,"t":"2026-10-20T14:45:00Z","v":2221,"vw":110.761818},{"c":110.17,"h":110.85,"l":110.17,"n":85,"o":110.84,"t":"2026-10-20T15:00:00Z","v":2841,"vw":110.673862},{"c":110.225,"h":110.225,"l":110.225,"n":5,"o":110.225,"t":"2026-10-20T15:15:00Z","v":109,"vw":110.225},{"c":110.46,"h":110.46,"l":110.1,"n":40,"o":110.1,"t":"2026-10-20T15:30:00Z","v":748,"vw":110.381777},{"c":110.685,"h":110.84,"l":110.35,"n":271,"o":110.76,"t":"2026-10-20T15:45:00Z","v":9202,"vw":110.62244},{"c":110.2075,"h":110.34,"l":110.2075,"n":56,"o":110.34,"t":"2026-10-20T16:30:00Z","v":972,"vw":110.27375},{"c":110.4,"h":110.47,"l":109.8262,"n":113,"o":109.8262,"t":"2026-10-20T16:45:00Z","v":3169,"vw":110.294128},{"c":110.27,"h":110.3,"l":110.27,"n":25,"o":110.3,"t":"2026-10-20T17:15:00Z","v":685,"vw":110.28083},{"c":110.32,"h":110.44,"l":110.32,"n":18,"o":110.44,"t":"2026-10-20T17:30:00Z","v":1136,"vw":110.34807},{"c":110.21,"h":110.35,"l":110.16,"n":65,"o":110.35,"t":"2026-10-20T17:45:00Z","v":1167,"vw":110.218333},{"c":110.16,"h":110.16,"l":110.16,"n":16,"o":110.16,"t":"2026-10-20T18:00:00Z","v":337,"vw":110.16},{"c":109.98,"h":110.1,"l":109.98,"n":61,"o":110.1,"t":"2026-10-20T18:15:00Z","v":1262,"vw":110.025556},{"c":109.92,"h":109.92,"l":109.895,"n":10,"o":109.895,"t":"2026-10-20T18:30:00Z","v":326,"vw":109.907619},{"c":109.89,"h":109.98,"l":109.77,"n":68,"o":109.8331,"t":"2026-10-20T18:45:00Z","v":2301,"vw":109.908094},{"c":110.045,"h":110.22,"l":110.02,"n":58,"o":110.07,"t":"2026-10-20T19:00:00Z","v":2543,"vw":110.093876},{"c":110.28,"h":110.29,"l":110.2,"n":39,"o":110.2,"t":"2026-10-20T19:15:00Z","v":962,"vw":110.2425},{"c":110.22,"h":110.31,"l":110.02,"n":159,"o":110.28,"t":"2026-10-20T19:30:00Z","v":3514,"vw":110.226184},{"c":110.11,"h":110.43,"l":109.99,"n":813,"o":110.36,"t":"2026-10-20T19:45:00Z","v":22536,"vw":110.169651},{"c":110.16,"h":110.16,"l":110.16,"n":27,"o":110.16,"t":"2026-10-20T20:00:00Z","v":29523,"vw":110.16},{"c":110.3,"h":110.3,"l":110.3,"n":10,"o":110.3,"t":"2026-10-20T21:00:00Z","v":2000,"vw":110.3},{"c":109.48,"h":111,"l":109.48,"n":71,"o":110.33,"t":"2026-10-21T13:30:00Z","v":2208,"vw":110.360378},{"c":110,"h":110.285,"l":109.325,"n":150,"o":109.87,"t":"2026-10-21T13:45:00Z","v":7405,"vw":109.893116},{"c":109.44,"h":109.44,"l":108.92,"n":67,"o":109.29,"t":"2026-10-21T14:00:00Z","v":2060,"vw":109.311614},{"c":109.5,"h":109.5,"l":109.3,"n":95,"o":109.4,"t":"2026-10-21T14:15:00Z","v":2334,"vw":109.403153},{"c":109.7,"h":109.7,"l":109.56,"n":14,"o":109.56,"t":"2026-10-21T14:30:00Z","v":554,"vw":109.6625},{"c":109.49,"h":109.75,"l":109.49,"n":27,"o":109.73,"t":"2026-10-21T14:45:00Z","v":5884,"vw":109.599094},{"c":109.36,"h":109.49,"l":109.36,"n":55,"o":109.49,"t":"2026-10-21T15:00:00Z","v":2244,"vw":109.390742},{"c":109.43,"h":109.44,"l":109.11,"n":40,"o":109.11,"t":"2026-10-21T15:15:00Z","v":2312,"vw":109.417109},{"c":109.18,"h":109.1801,"l":109.18,"n":15,"o":109.1801,"t":"2026-10-21T15:45:00Z","v":622,"vw":109.180068},{"c":109.2618,"h":109.2618,"l":108.99,"n":47,"o":109.22,"t":"2026-10-21T16:00:00Z","v":969,"vw":109.181841},{"c":109.42,"h":109.46,"l":109.165,"n":73,"o":109.19,"t":"2026-10-21T16:15:00Z","v":2314,"vw":109.284103},{"c":109.82,"h":109.82,"l":109.535,"n":75,"o":109.56,"t":"2026-10-21T16:30:00Z","v":2004,"vw":109.643724},{"c":109.545,"h":109.75,"l":109.545,"n":56,"o":109.68,"t":"2026-10-21T16:45:00Z","v":1598,"vw":109.639027},{"c":109.71,"h":109.71,"l":109.71,"n":16,"o":109.71,"t":"2026-10-21T17:00:00Z","v":556,"vw":109.71},{"c":109.46,"h":109.72,"l":109.46,"n":80,"o":109.72,"t":"2026-10-21T17:30:00Z","v":1539,"vw":109.544444},{"c":109.435,"h":109.435,"l":109.435,"n":7,"o":109.435,"t":"2026-10-21T17:45:00Z","v":264,"vw":109.435},{"c":109.38,"h":109.46,"l":109.18,"n":66,"o":109.31,"t":"2026-10-21T18:15:00Z","v":1445,"vw":109.328634},{"c":109.58,"h":109.58,"l":109.405,"n":40,"o":109.405,"t":"2026-10-21T18:30:00Z","v":1006,"vw":109.50437},{"c":109.435,"h":109.44,"l":109.435,"n":6,"o":109.44,"t":"2026-10-21T18:45:00Z","v":211,"vw":109.4375},{"c":109.215,"h":109.27,"l":108.96,"n":123,"o":108.96,"t":"2026-10-21T19:00:00Z","v":2158,"vw":109.175461},{"c":109.59,"h":109.6,"l":109.32,"n":139,"o":109.35,"t":"2026-10-21T19:15:00Z","v":3967,"vw":109.473576},{"c":109.7,"h":109.8,"l":109.31,"n":68,"o":109.8,"t":"2026-10-21T19:30:00Z","v":1677,"vw":109.552649},{"c":109.81,"h":109.88,"l":109.545,"n":429,"o":109.64,"t":"2026-10-21T19:45:00Z","v":10286,"vw":109.754288},{"c":109.73,"h":109.73,"l":109.73,"n":22,"o":109.73,"t":"2026-10-21T20:00:00Z","v":23427,"vw":109.73},{"c":109.5,"h":110,"l":109.5,"n":42,"o":110,"t":"2026-10-22T11:00:00Z","v":2731,"vw":109.788622},{"c":110.3,"h":110.7,"l":109,"n":171,"o":109,"t":"2026-10-22T13:30:00Z","v":8182,"vw":110.003592},{"c":110.7,"h":110.7,"l":108.75,"n":99,"o":110.2,"t":"2026-10-22T13:45:00Z","v":5060,"vw":110.264067},{"c":110.81,"h":110.81,"l":110.375,"n":44,"o":110.54,"t":"2026-10-22T14:00:00Z","v":963,"vw":110.519676},{"c":111.09,"h":111.25,"l":110.81,"n":71,"o":110.81,"t":"2026-10-22T14:15:00Z","v":3122,"vw":110.987949},{"c":111.55,"h":111.55,"l":110.95,"n":114,"o":111.02,"t":"2026-10-22T14:30:00Z","v":6330,"vw":111.295871},{"c":111.695,"h":111.695,"l":111.3,"n":107,"o":111.3,"t":"2026-10-22T14:45:00Z","v":3662,"vw":111.44779},{"c":111.63,"h":111.7,"l":111.49,"n":153,"o":111.7,"t":"2026-10-22T15:00:00Z","v":4929,"vw":111.593468},{"c":111.765,"h":111.86,"l":111.7025,"n":55,"o":111.86,"t":"2026-10-22T15:15:00Z","v":1901,"vw":111.805},{"c":111.65,"h":111.71,"l":111.65,"n":92,"o":111.71,"t":"2026-10-22T15:30:00Z","v":1794,"vw":111.695056},{"c":111.43,"h":111.43,"l":111.43,"n":42,"o":111.43,"t":"2026-10-22T15:45:00Z","v":505,"vw":111.43},{"c":111.85,"h":111.85,"l":111.58,"n":88,"o":111.64,"t":"2026-10-22T16:00:00Z","v":2088,"vw":111.651101},{"c":111.9,"h":112,"l":111.66,"n":98,"o":111.66,"t":"2026-10-22T16:15:00Z","v":3131,"vw":111.92164},{"c":111.96,"h":112.09,"l":111.96,"n":84,"o":111.96,"t":"2026-10-22T16:30:00Z","v":1900,"vw":112.025138},{"c":112.13,"h":112.15,"l":111.965,"n":32,"o":111.965,"t":"2026-10-22T16:45:00Z","v":987,"vw":112.072},{"c":112.295,"h":112.43,"l":112.295,"n":12,"o":112.43,"t":"2026-10-22T17:00:00Z","v":440,"vw":112.34},{"c":112.7,"h":112.7,"l":112.295,"n":66,"o":112.295,"t":"2026-10-22T17:15:00Z","v":1175,"vw":112.52},{"c":112.56,"h":112.7,"l":112.56,"n":107,"o":112.63,"t":"2026-10-22T17:30:00Z","v":2782,"vw":112.611429},{"c":112.53,"h":112.625,"l":112.47,"n":30,"o":112.58,"t":"2026-10-22T17:45:00Z","v":1570,"vw":112.580463},{"c":112.595,"h":112.595,"l":112.46,"n":71,"o":112.51,"t":"2026-10-22T18:00:00Z","v":3583,"vw":112.522436},{"c":112.62,"h":112.68,"l":112.62,"n":44,"o":112.68,"t":"2026-10-22T18:15:00Z","v":1178,"vw":112.628837},{"c":112.485,"h":112.485,"l":112.485,"n":4,"o":112.485,"t":"2026-10-22T18:30:00Z","v":127,"vw":112.485},{"c":112.42,"h":112.42,"l":112.36,"n":36,"o":112.36,"t":"2026-10-22T18:45:00Z","v":798,"vw":112.4},{"c":112.47,"h":112.7,"l":112.46,"n":140,"o":112.58,"t":"2026-10-22T19:00:00Z","v":3383,"vw":112.571541},{"c":112.24,"h":112.515,"l":112.175,"n":171,"o":112.47,"t":"2026-10-22T19:15:00Z","v":3134,"vw":112.305625},{"c":112.31,"h":112.31,"l":112.045,"n":40,"o":112.045,"t":"2026-10-22T19:30:00Z","v":1112,"vw":112.245},{"c":112.4,"h":112.51,"l":112.18,"n":887,"o":112.405,"t":"2026-10-22T19:45:00Z","v":19167,"vw":112.377039},{"c":112.36,"h":112.5,"l":112.36,"n":17,"o":112.5,"t":"2026-10-22T20:00:00Z","v":29218,"vw":112.360483}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.905048601773448,"strike":146.5024300886724,"iv":0.6605557226692509,"gamma":0.009530310794396502,"theta":-0.06420817371588369,"vega":0.05557147079874601,"rho":0.007887097552557929,"breakevenPct":31.19213126597174},{"delta":0.15,"premium":1.0923453702586787,"strike":131.53092594826424,"iv":0.4831356586947986,"gamma":0.01586450543873123,"theta":-0.06222722592574495,"vega":0.07349492387361481,"rho":0.011988475307007383,"breakevenPct":18.034239336528042},{"delta":0.2,"premium":1.1517363993143381,"strike":123.21757337904413,"iv":0.3466035309416153,"gamma":0.026104032196925607,"theta":-0.05491328092728341,"vega":0.08830087310743258,"rho":0.01605614258906723,"breakevenPct":10.688242949767234},{"delta":0.25,"premium":1.2719653143226741,"strike":119.48596204055232,"iv":0.2818431489022101,"gamma":0.03563202353835006,"theta":-0.05141621643339087,"vega":0.09960280534746956,"rho":0.020122299160357498,"breakevenPct":7.474125449336957},{"delta":0.3,"premium":1.497877071760561,"strike":117.87230663028171,"iv":0.2621873399445806,"gamma":0.041987410754770894,"theta":-0.05166218174512078,"vega":0.10744352284837978,"rho":0.02426253746521123,"breakevenPct":6.2390385386634675},{"delta":0.35,"premium":1.723788829198448,"strike":116.25865122001109,"iv":0.24253153098695107,"gamma":0.04834279797119174,"theta":-0.05190814705685068,"vega":0.11528424034929001,"rho":0.02840277577006497,"breakevenPct":5.003951627989977},{"delta":0.4,"premium":2.0165703275529867,"strike":114.78805394990366,"iv":0.22814527938342968,"gamma":0.053028709055876685,"theta":-0.052345857418111756,"vega":0.12123468208092485,"rho":0.032531463458966965,"breakevenPct":3.955699784137285},{"delta":0.45,"premium":2.546435452793834,"strike":113.82466281310212,"iv":0.23244200385356456,"gamma":0.051795568400770715,"theta":-0.05346339113680154,"vega":0.12048323699421964,"rho":0.036619198964040076,"breakevenPct":3.5698631771946956},{"delta":0.5,"premium":3.076300578034682,"strike":112.86127167630057,"iv":0.23673872832369944,"gamma":0.05056242774566474,"theta":-0.05458092485549133,"vega":0.11973179190751444,"rho":0.04070693446911318,"breakevenPct":3.184026570252106},{"delta":0.55,"premium":3.6061657032755305,"strike":111.89788053949904,"iv":0.24103545279383431,"gamma":0.04932928709055876,"theta":-0.05569845857418112,"vega":0.11898034682080924,"rho":0.044794669974186296,"breakevenPct":2.798189963309516},{"delta":0.6,"premium":4.136030828516378,"strike":110.9344894026975,"iv":0.24533217726396916,"gamma":0.04809614643545279,"theta":-0.056815992292870904,"vega":0.11822890173410404,"rho":0.0488824054792594,"breakevenPct":2.4123533563669266},{"delta":0.65,"premium":4.680432461292046,"strike":109.95995728777362,"iv":0.24964495461825947,"gamma":0.04675824879871863,"theta":-0.057799092365189535,"vega":0.11718686599038973,"rho":0.05296187460654678,"breakevenPct":2.0295387585134175},{"delta":0.7,"premium":5.69484783769354,"strike":108.62520021356113,"iv":0.2544767752269087,"gamma":0.042033208756006406,"theta":-0.05443550453817406,"vega":0.10674906567004805,"rho":0.0567740641854289,"breakevenPct":1.744435787873511},{"delta":0.75,"premium":6.709263214095035,"strike":107.29044313934864,"iv":0.25930859583555793,"gamma":0.037308168713294176,"theta":-0.05107191671115857,"vega":0.09631126534970634,"rho":0.06058625376431103,"breakevenPct":1.4593328172336042},{"delta":0.8,"premium":7.72367859049653,"strike":105.95568606513615,"iv":0.26414041644420716,"gamma":0.03258312867058195,"theta":-0.047708328884143086,"vega":0.08587346502936463,"rho":0.06439844334319317,"breakevenPct":1.1742298465936973},{"delta":0.85,"premium":9.048957345971562,"strike":104.32701421800948,"iv":0.26901327014218007,"gamma":0.027059905213270143,"theta":-0.04294454976303318,"vega":0.07284113744075829,"rho":0.06798920022726619,"breakevenPct":0.904211075098831},{"delta":0.9,"premium":11.157962085308057,"strike":101.95734597156398,"iv":0.27398957345971564,"gamma":0.01952436018957346,"theta":-0.03465071090047393,"vega":0.05326767772511848,"rho":0.07102169721879234,"breakevenPct":0.6722214817301914}],"put":[{"delta":0.1,"premium":1.1226851430620928,"strike":89.53702861241855,"iv":0.6904565529461608,"gamma":0.008053593596915543,"theta":-0.06451392268909775,"vega":0.055558949597701995,"rho":-0.010131566304950742,"breakevenPct":21.311549066076484},{"delta":0.15,"premium":1.1938996064766874,"strike":99.18661419689165,"iv":0.4634126188511839,"gamma":0.01619589049894617,"theta":-0.05639443860856476,"vega":0.07374302576503308,"rho":-0.014881139943639776,"breakevenPct":12.78683286719921},{"delta":0.2,"premium":1.4269302451336474,"strike":103.24186064476639,"iv":0.38875834707834483,"gamma":0.023054478848506466,"theta":-0.055506467648984384,"vega":0.0880251102965916,"rho":-0.019841168736253068,"breakevenPct":9.385074404029242},{"delta":0.25,"premium":1.646526563265395,"strike":105.96526563265395,"iv":0.33924713490238895,"gamma":0.03008102168367013,"theta":-0.0539726256593121,"vega":0.09938070559655308,"rho":-0.024732372684500264,"breakevenPct":7.156693601469778},{"delta":0.3,"premium":1.837927624334942,"strike":107.87927624334942,"iv":0.3007997274534378,"gamma":0.03739552752633136,"theta":-0.05113931177918302,"vega":0.10821338795112942,"rho":-0.029536383232853583,"breakevenPct":5.623577234768174},{"delta":0.35,"premium":2.029328685404489,"strike":109.7932868540449,"iv":0.2623523200044867,"gamma":0.04471003336899258,"theta":-0.048305997899053946,"vega":0.11704607030570574,"rho":-0.03434039378120691,"breakevenPct":4.090460868066568},{"delta":0.4,"premium":2.3434210526315793,"strike":110.81505847953217,"iv":0.24866381578947366,"gamma":0.04783106725146199,"theta":-0.045587426900584795,"vega":0.11827711988304093,"rho":-0.039152751356761786,"breakevenPct":3.4606288475430858},{"delta":0.45,"premium":2.6723684210526315,"strike":111.72880116959064,"iv":0.23797302631578945,"gamma":0.05044437134502924,"theta":-0.042882748538011696,"vega":0.11858779239766082,"rho":-0.0439661195589285,"breakevenPct":2.9401630931487928},{"delta":0.5,"premium":3.001315789473684,"strike":112.64254385964912,"iv":0.22728223684210525,"gamma":0.05305767543859649,"theta":-0.0401780701754386,"vega":0.1188984649122807,"rho":-0.048779487761095225,"breakevenPct":2.4196973387545},{"delta":0.55,"premium":3.330263157894737,"strike":113.55628654970761,"iv":0.21659144736842104,"gamma":0.05567097953216374,"theta":-0.03747339181286549,"vega":0.11920913742690058,"rho":-0.053592855963261944,"breakevenPct":1.8992315843602072},{"delta":0.6,"premium":3.659210526315789,"strike":114.47002923976608,"iv":0.20590065789473683,"gamma":0.05828428362573099,"theta":-0.0347687134502924,"vega":0.11951980994152046,"rho":-0.058406224165428657,"breakevenPct":1.3787658299659151},{"delta":0.65,"premium":4.408374083129584,"strike":115.64180929095355,"iv":0.2075557457212714,"gamma":0.05656528117359413,"theta":-0.032827750611246945,"vega":0.11596466992665036,"rho":-0.06342127975268226,"breakevenPct":1.002638654482052},{"delta":0.7,"premium":5.73783618581907,"strike":117.16992665036675,"iv":0.226259902200489,"gamma":0.048863569682151595,"theta":-0.03194144254278729,"vega":0.10707102689486553,"rho":-0.06871485601457963,"breakevenPct":0.8258361832078321},{"delta":0.75,"premium":7.067298288508557,"strike":118.69804400977995,"iv":0.2449640586797066,"gamma":0.04116185819070904,"theta":-0.031055134474327627,"vega":0.09817738386308068,"rho":-0.07400843227647702,"breakevenPct":0.6490337119336118},{"delta":0.8,"premium":8.480206540447506,"strike":120.3184165232358,"iv":0.2613394148020654,"gamma":0.03362564543889844,"theta":-0.029115490533562813,"vega":0.0881418244406196,"rho":-0.07937343784640323,"breakevenPct":0.46892549090733265},{"delta":0.85,"premium":10.373493975903612,"strike":122.46987951807229,"iv":0.2643084337349398,"gamma":0.0270421686746988,"theta":-0.021112048192771092,"vega":0.07153253012048194,"rho":-0.08514964456795478,"breakevenPct":0.2697868726597422},{"delta":0.9,"premium":12.266781411359723,"strike":124.62134251290878,"iv":0.2672774526678141,"gamma":0.020458691910499142,"theta":-0.01310860585197935,"vega":0.054923235800344236,"rho":-0.09092585128950634,"breakevenPct":0.07064825441215122}]},"raw":{"call":[{"delta":0.1,"premium":0.905048601773448,"strike":146.5024300886724,"iv":0.6605557226692509,"gamma":0.009530310794396502,"theta":-0.06420817371588369,"vega":0.05557147079874601,"rho":0.007887097552557929,"breakevenPct":31.19213126597174},{"delta":0.15,"premium":1.0923453702586787,"strike":131.53092594826424,"iv":0.4831356586947986,"gamma":0.01586450543873123,"theta":-0.06222722592574495,"vega":0.07349492387361481,"rho":0.011988475307007383,"breakevenPct":18.034239336528042},{"delta":0.2,"premium":1.1517363993143381,"strike":123.21757337904413,"iv":0.3466035309416153,"gamma":0.026104032196925607,"theta":-0.05491328092728341,"vega":0.08830087310743258,"rho":0.01605614258906723,"breakevenPct":10.688242949767234},{"delta":0.25,"premium":1.2719653143226741,"strike":119.48596204055232,"iv":0.2818431489022101,"gamma":0.03563202353835006,"theta":-0.05141621643339087,"vega":0.09960280534746956,"rho":0.020122299160357498,"breakevenPct":7.474125449336957},{"delta":0.3,"premium":1.497877071760561,"strike":117.87230663028171,"iv":0.2621873399445806,"gamma":0.041987410754770894,"theta":-0.05166218174512078,"vega":0.10744352284837978,"rho":0.02426253746521123,"breakevenPct":6.2390385386634675},{"delta":0.35,"premium":1.723788829198448,"strike":116.25865122001109,"iv":0.24253153098695107,"gamma":0.04834279797119174,"theta":-0.05190814705685068,"vega":0.11528424034929001,"rho":0.02840277577006497,"breakevenPct":5.003951627989977},{"delta":0.4,"premium":2.0165703275529867,"strike":114.78805394990366,"iv":0.22814527938342968,"gamma":0.053028709055876685,"theta":-0.052345857418111756,"vega":0.12123468208092485,"rho":0.032531463458966965,"breakevenPct":3.955699784137285},{"delta":0.45,"premium":2.546435452793834,"strike":113.82466281310212,"iv":0.23244200385356456,"gamma":0.051795568400770715,"theta":-0.05346339113680154,"vega":0.12048323699421964,"rho":0.036619198964040076,"breakevenPct":3.5698631771946956},{"delta":0.5,"premium":3.076300578034682,"strike":112.86127167630057,"iv":0.23673872832369944,"gamma":0.05056242774566474,"theta":-0.05458092485549133,"vega":0.11973179190751444,"rho":0.04070693446911318,"breakevenPct":3.184026570252106},{"delta":0.55,"premium":3.6061657032755305,"strike":111.89788053949904,"iv":0.24103545279383431,"gamma":0.04932928709055876,"theta":-0.05569845857418112,"vega":0.11898034682080924,"rho":0.044794669974186296,"breakevenPct":2.798189963309516},{"delta":0.6,"premium":4.136030828516378,"strike":110.9344894026975,"iv":0.24533217726396916,"gamma":0.04809614643545279,"theta":-0.056815992292870904,"vega":0.11822890173410404,"rho":0.0488824054792594,"breakevenPct":2.4123533563669266},{"delta":0.65,"premium":4.680432461292046,"strike":109.95995728777362,"iv":0.24964495461825947,"gamma":0.04675824879871863,"theta":-0.057799092365189535,"vega":0.11718686599038973,"rho":0.05296187460654678,"breakevenPct":2.0295387585134175},{"delta":0.7,"premium":5.69484783769354,"strike":108.62520021356113,"iv":0.2544767752269087,"gamma":0.042033208756006406,"theta":-0.05443550453817406,"vega":0.10674906567004805,"rho":0.0567740641854289,"breakevenPct":1.744435787873511},{"delta":0.75,"premium":6.709263214095035,"strike":107.29044313934864,"iv":0.25930859583555793,"gamma":0.037308168713294176,"theta":-0.05107191671115857,"vega":0.09631126534970634,"rho":0.06058625376431103,"breakevenPct":1.4593328172336042},{"delta":0.8,"premium":7.72367859049653,"strike":105.95568606513615,"iv":0.26414041644420716,"gamma":0.03258312867058195,"theta":-0.047708328884143086,"vega":0.08587346502936463,"rho":0.06439844334319317,"breakevenPct":1.1742298465936973},{"delta":0.85,"premium":9.048957345971562,"strike":104.32701421800948,"iv":0.26901327014218007,"gamma":0.027059905213270143,"theta":-0.04294454976303318,"vega":0.07284113744075829,"rho":0.06798920022726619,"breakevenPct":0.904211075098831},{"delta":0.9,"premium":11.157962085308057,"strike":101.95734597156398,"iv":0.27398957345971564,"gamma":0.01952436018957346,"theta":-0.03465071090047393,"vega":0.05326767772511848,"rho":0.07102169721879234,"breakevenPct":0.6722214817301914}],"put":[{"delta":0.1,"premium":1.1226851430620928,"strike":89.53702861241855,"iv":0.6904565529461608,"gamma":0.008053593596915543,"theta":-0.06451392268909775,"vega":0.055558949597701995,"rho":-0.010131566304950742,"breakevenPct":21.311549066076484},{"delta":0.15,"premium":1.1938996064766874,"strike":99.18661419689165,"iv":0.4634126188511839,"gamma":0.01619589049894617,"theta":-0.05639443860856476,"vega":0.07374302576503308,"rho":-0.014881139943639776,"breakevenPct":12.78683286719921},{"delta":0.2,"premium":1.4269302451336474,"strike":103.24186064476639,"iv":0.38875834707834483,"gamma":0.023054478848506466,"theta":-0.055506467648984384,"vega":0.0880251102965916,"rho":-0.019841168736253068,"breakevenPct":9.385074404029242},{"delta":0.25,"premium":1.646526563265395,"strike":105.96526563265395,"iv":0.33924713490238895,"gamma":0.03008102168367013,"theta":-0.0539726256593121,"vega":0.09938070559655308,"rho":-0.024732372684500264,"breakevenPct":7.156693601469778},{"delta":0.3,"premium":1.837927624334942,"strike":107.87927624334942,"iv":0.3007997274534378,"gamma":0.03739552752633136,"theta":-0.05113931177918302,"vega":0.10821338795112942,"rho":-0.029536383232853583,"breakevenPct":5.623577234768174},{"delta":0.35,"premium":2.029328685404489,"strike":109.7932868540449,"iv":0.2623523200044867,"gamma":0.04471003336899258,"theta":-0.048305997899053946,"vega":0.11704607030570574,"rho":-0.03434039378120691,"breakevenPct":4.090460868066568},{"delta":0.4,"premium":2.3434210526315793,"strike":110.81505847953217,"iv":0.24866381578947366,"gamma":0.04783106725146199,"theta":-0.045587426900584795,"vega":0.11827711988304093,"rho":-0.039152751356761786,"breakevenPct":3.4606288475430858},{"delta":0.45,"premium":2.6723684210526315,"strike":111.72880116959064,"iv":0.23797302631578945,"gamma":0.05044437134502924,"theta":-0.042882748538011696,"vega":0.11858779239766082,"rho":-0.0439661195589285,"breakevenPct":2.9401630931487928},{"delta":0.5,"premium":3.001315789473684,"strike":112.64254385964912,"iv":0.22728223684210525,"gamma":0.05305767543859649,"theta":-0.0401780701754386,"vega":0.1188984649122807,"rho":-0.048779487761095225,"breakevenPct":2.4196973387545},{"delta":0.55,"premium":3.330263157894737,"strike":113.55628654970761,"iv":0.21659144736842104,"gamma":0.05567097953216374,"theta":-0.03747339181286549,"vega":0.11920913742690058,"rho":-0.053592855963261944,"breakevenPct":1.8992315843602072},{"delta":0.6,"premium":3.659210526315789,"strike":114.47002923976608,"iv":0.20590065789473683,"gamma":0.05828428362573099,"theta":-0.0347687134502924,"vega":0.11951980994152046,"rho":-0.058406224165428657,"breakevenPct":1.3787658299659151},{"delta":0.65,"premium":4.408374083129584,"strike":115.64180929095355,"iv":0.2075557457212714,"gamma":0.05656528117359413,"theta":-0.032827750611246945,"vega":0.11596466992665036,"rho":-0.06342127975268226,"breakevenPct":1.002638654482052},{"delta":0.7,"premium":5.73783618581907,"strike":117.16992665036675,"iv":0.226259902200489,"gamma":0.048863569682151595,"theta":-0.03194144254278729,"vega":0.10707102689486553,"rho":-0.06871485601457963,"breakevenPct":0.8258361832078321},{"delta":0.75,"premium":7.067298288508557,"strike":118.69804400977995,"iv":0.2449640586797066,"gamma":0.04116185819070904,"theta":-0.031055134474327627,"vega":0.09817738386308068,"rho":-0.07400843227647702,"breakevenPct":0.6490337119336118},{"delta":0.8,"premium":8.480206540447506,"strike":120.3184165232358,"iv":0.2613394148020654,"gamma":0.03362564543889844,"theta":-0.029115490533562813,"vega":0.0881418244406196,"rho":-0.07937343784640323,"breakevenPct":0.46892549090733265},{"delta":0.85,"premium":10.373493975903612,"strike":122.46987951807229,"iv":0.2643084337349398,"gamma":0.0270421686746988,"theta":-0.021112048192771092,"vega":0.07153253012048194,"rho":-0.08514964456795478,"breakevenPct":0.2697868726597422},{"delta":0.9,"premium":12.266781411359723,"strike":124.62134251290878,"iv":0.2672774526678141,"gamma":0.020458691910499142,"theta":-0.01310860585197935,"vega":0.054923235800344236,"rho":-0.09092585128950634,"breakevenPct":0.07064825441215122}]}},"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"}}