{"symbol":"BCO","url":"https://intraalpha.com/companies/BCO","capturedAt":"2026-10-23T04:44:21.304Z","state":"ready","quote":{"symbol":"BCO","last_price":111.22,"prev_close":108.73,"regular_close":111.22,"change":2.49,"change_pct":2.2901,"regular_change":2.49,"regular_change_pct":2.2901,"extended_change":0,"extended_change_pct":0,"bid":43.69,"ask":116,"bid_size":100,"ask_size":100,"volume":609063,"vwap":110.885312,"open":108.52,"high":111.43,"low":108.335,"close":111.22,"trade_count":11955,"last_trade_at":"2026-10-22T23:00:00.003469324Z","last_quote_at":"2026-10-23T00:00:00.035645673Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:11.794077543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BCO","fetched_at":"2026-10-23T04:44:18.119516+00:00","name":"Brinks Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"The Brink's Company provides secure transportation, cash management, and other security-related services in North America, Latin America, Europe, and internationally. The company is headquartered in Richmond, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4477614000,"ebitda":883700000,"pe_ratio":24.88,"peg_ratio":1.159,"book_value":7.54,"dividend_per_share":1.02,"dividend_yield":0.0095,"eps":4.37,"revenue_ttm":5481400000,"gross_profit_ttm":1448800000,"profit_margin":0.033,"operating_margin_ttm":0.095,"return_on_assets_ttm":0.049,"return_on_equity_ttm":0.462,"quarterly_earnings_growth":0.041,"quarterly_revenue_growth":0.071,"analyst_target_price":146.33,"analyst_number":0,"beta":0.963,"fifty_two_week_high":135.75,"fifty_two_week_low":90.86,"fifty_day_ma":107.24,"two_hundred_day_ma":110.94,"shares_outstanding":41181000,"forward_pe":17.27,"price_to_sales":0.817,"price_to_book":13.92,"ev_to_revenue":1.317,"ev_to_ebitda":8.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:18.119516+00:00"},"optionObservedAt":"2026-10-22T19:59:09.356Z","bars":[{"c":104.5,"h":104.5,"l":104.5,"n":2,"o":104.5,"t":"2026-10-16T10:30:00Z","v":600,"vw":104.5},{"c":104.61,"h":104.61,"l":104.03,"n":40,"o":104.54,"t":"2026-10-16T10:35:00Z","v":912,"vw":104.43134},{"c":104.41,"h":104.41,"l":104.41,"n":18,"o":104.41,"t":"2026-10-16T11:05:00Z","v":276,"vw":104.41},{"c":104.5,"h":104.5,"l":104.5,"n":3,"o":104.5,"t":"2026-10-16T11:40:00Z","v":102,"vw":104.5},{"c":104.7,"h":104.7,"l":104.7,"n":5,"o":104.7,"t":"2026-10-16T12:30:00Z","v":209,"vw":104.7},{"c":104.95,"h":104.95,"l":104.48,"n":27,"o":104.69,"t":"2026-10-16T13:30:00Z","v":10361,"vw":104.701086},{"c":104.95,"h":105.6778,"l":104.88,"n":13,"o":105,"t":"2026-10-16T13:35:00Z","v":1827,"vw":105.33913},{"c":104.96,"h":104.96,"l":104.96,"n":7,"o":104.96,"t":"2026-10-16T13:40:00Z","v":377,"vw":104.96},{"c":105.63,"h":105.68,"l":105.3,"n":52,"o":105.68,"t":"2026-10-16T13:45:00Z","v":1297,"vw":105.569},{"c":105.56,"h":106,"l":105.56,"n":32,"o":106,"t":"2026-10-16T13:50:00Z","v":602,"vw":105.710855},{"c":105.755,"h":106,"l":105.755,"n":26,"o":105.9825,"t":"2026-10-16T13:55:00Z","v":601,"vw":105.894643},{"c":105.63,"h":105.63,"l":105.63,"n":7,"o":105.63,"t":"2026-10-16T14:00:00Z","v":157,"vw":105.63},{"c":104.81,"h":105.53,"l":104.81,"n":116,"o":105.345,"t":"2026-10-16T14:05:00Z","v":3811,"vw":105.218479},{"c":105.045,"h":105.19,"l":104.72,"n":98,"o":104.785,"t":"2026-10-16T14:10:00Z","v":4395,"vw":104.889676},{"c":105.21,"h":105.26,"l":104.88,"n":112,"o":105.02,"t":"2026-10-16T14:15:00Z","v":10800,"vw":105.225819},{"c":105.45,"h":105.45,"l":105.11,"n":28,"o":105.11,"t":"2026-10-16T14:20:00Z","v":609,"vw":105.28},{"c":105.29,"h":105.435,"l":105.29,"n":35,"o":105.34,"t":"2026-10-16T14:25:00Z","v":654,"vw":105.33875},{"c":105.265,"h":105.285,"l":105.265,"n":46,"o":105.285,"t":"2026-10-16T14:30:00Z","v":697,"vw":105.275},{"c":104.7176,"h":104.82,"l":104.7176,"n":48,"o":104.82,"t":"2026-10-16T14:35:00Z","v":849,"vw":104.780663},{"c":104.83,"h":104.95,"l":104.68,"n":114,"o":104.765,"t":"2026-10-16T14:40:00Z","v":3037,"vw":104.791854},{"c":104.865,"h":104.98,"l":104.865,"n":64,"o":104.92,"t":"2026-10-16T14:45:00Z","v":1670,"vw":104.913889},{"c":105.08,"h":105.08,"l":104.87,"n":58,"o":105.01,"t":"2026-10-16T14:50:00Z","v":1937,"vw":104.967851},{"c":104.92,"h":105.009,"l":104.92,"n":25,"o":104.99,"t":"2026-10-16T14:55:00Z","v":743,"vw":104.970063},{"c":105.055,"h":105.055,"l":105.055,"n":10,"o":105.055,"t":"2026-10-16T15:00:00Z","v":153,"vw":105.055},{"c":105.225,"h":105.25,"l":105.15,"n":84,"o":105.15,"t":"2026-10-16T15:05:00Z","v":1868,"vw":105.206999},{"c":105.2,"h":105.25,"l":105.2,"n":10,"o":105.25,"t":"2026-10-16T15:10:00Z","v":236,"vw":105.225},{"c":105.265,"h":105.41,"l":105.14,"n":82,"o":105.18,"t":"2026-10-16T15:15:00Z","v":3400,"vw":105.234158},{"c":105.47,"h":105.489,"l":105.37,"n":95,"o":105.38,"t":"2026-10-16T15:20:00Z","v":1697,"vw":105.408363},{"c":105.395,"h":105.44,"l":105.395,"n":36,"o":105.44,"t":"2026-10-16T15:25:00Z","v":837,"vw":105.42875},{"c":105.39,"h":105.41,"l":105.34,"n":80,"o":105.385,"t":"2026-10-16T15:30:00Z","v":1939,"vw":105.380241},{"c":105.385,"h":105.385,"l":105.385,"n":19,"o":105.385,"t":"2026-10-16T15:35:00Z","v":311,"vw":105.385},{"c":105.405,"h":105.48,"l":105.405,"n":50,"o":105.46,"t":"2026-10-16T15:40:00Z","v":1009,"vw":105.4275},{"c":105.585,"h":105.585,"l":105.395,"n":63,"o":105.405,"t":"2026-10-16T15:45:00Z","v":2261,"vw":105.473684},{"c":105.3875,"h":105.465,"l":105.19,"n":192,"o":105.42,"t":"2026-10-16T15:50:00Z","v":9213,"vw":105.340273},{"c":105.34,"h":105.5,"l":105.34,"n":29,"o":105.5,"t":"2026-10-16T15:55:00Z","v":387,"vw":105.423077},{"c":105.283,"h":105.29,"l":105.23,"n":85,"o":105.245,"t":"2026-10-16T16:00:00Z","v":1990,"vw":105.258029},{"c":105.2,"h":105.32,"l":105.2,"n":29,"o":105.32,"t":"2026-10-16T16:05:00Z","v":391,"vw":105.238339},{"c":105.19,"h":105.19,"l":105.19,"n":14,"o":105.19,"t":"2026-10-16T16:10:00Z","v":357,"vw":105.19},{"c":105.005,"h":105.34,"l":104.99,"n":179,"o":105.27,"t":"2026-10-16T16:15:00Z","v":9949,"vw":105.184693},{"c":105.32,"h":105.32,"l":105.08,"n":131,"o":105.08,"t":"2026-10-16T16:20:00Z","v":11299,"vw":105.19111},{"c":105.19,"h":105.19,"l":105.19,"n":9,"o":105.19,"t":"2026-10-16T16:25:00Z","v":142,"vw":105.19},{"c":105.17,"h":105.17,"l":105.069,"n":42,"o":105.07,"t":"2026-10-16T16:30:00Z","v":3711,"vw":105.078934},{"c":104.64,"h":105.12,"l":104.64,"n":140,"o":105.12,"t":"2026-10-16T16:35:00Z","v":3278,"vw":104.737561},{"c":104.69,"h":104.71,"l":104.445,"n":115,"o":104.635,"t":"2026-10-16T16:40:00Z","v":2812,"vw":104.590352},{"c":104.465,"h":104.68,"l":104.465,"n":58,"o":104.68,"t":"2026-10-16T16:45:00Z","v":1372,"vw":104.553993},{"c":104.5,"h":104.51,"l":104.455,"n":39,"o":104.46,"t":"2026-10-16T16:50:00Z","v":864,"vw":104.478359},{"c":104.45,"h":104.5,"l":104.45,"n":24,"o":104.5,"t":"2026-10-16T16:55:00Z","v":472,"vw":104.475},{"c":104.375,"h":104.51,"l":104.3,"n":80,"o":104.3,"t":"2026-10-16T17:00:00Z","v":1973,"vw":104.371467},{"c":104.5,"h":104.63,"l":104.375,"n":107,"o":104.375,"t":"2026-10-16T17:05:00Z","v":6765,"vw":104.468392},{"c":104.47,"h":104.86,"l":104.47,"n":115,"o":104.52,"t":"2026-10-16T17:10:00Z","v":4048,"vw":104.675876},{"c":104.45,"h":104.45,"l":104.45,"n":26,"o":104.45,"t":"2026-10-16T17:15:00Z","v":366,"vw":104.45},{"c":104.35,"h":104.35,"l":104.15,"n":121,"o":104.31,"t":"2026-10-16T17:20:00Z","v":2595,"vw":104.236109},{"c":104.375,"h":104.375,"l":104.375,"n":20,"o":104.375,"t":"2026-10-16T17:25:00Z","v":325,"vw":104.375},{"c":104.19,"h":104.345,"l":104.19,"n":75,"o":104.345,"t":"2026-10-16T17:30:00Z","v":1717,"vw":104.241087},{"c":104.485,"h":104.485,"l":104.288,"n":42,"o":104.288,"t":"2026-10-16T17:35:00Z","v":1342,"vw":104.367595},{"c":104.365,"h":104.505,"l":104.155,"n":103,"o":104.23,"t":"2026-10-16T17:40:00Z","v":1846,"vw":104.319464},{"c":104.39,"h":104.39,"l":104.16,"n":84,"o":104.2389,"t":"2026-10-16T17:45:00Z","v":12206,"vw":104.266427},{"c":104.31,"h":104.33,"l":104.205,"n":52,"o":104.205,"t":"2026-10-16T17:50:00Z","v":1070,"vw":104.265033},{"c":104.145,"h":104.21,"l":104.145,"n":87,"o":104.15,"t":"2026-10-16T17:55:00Z","v":1218,"vw":104.170192},{"c":103.94,"h":104.2,"l":103.93,"n":121,"o":104.145,"t":"2026-10-16T18:00:00Z","v":3010,"vw":104.066106},{"c":103.986,"h":103.986,"l":103.986,"n":31,"o":103.986,"t":"2026-10-16T18:05:00Z","v":387,"vw":103.986},{"c":104.14,"h":104.24,"l":104.04,"n":85,"o":104.04,"t":"2026-10-16T18:10:00Z","v":1365,"vw":104.133969},{"c":103.95,"h":104.08,"l":103.95,"n":58,"o":104.08,"t":"2026-10-16T18:15:00Z","v":1013,"vw":104.031481},{"c":104.06,"h":104.07,"l":104,"n":65,"o":104,"t":"2026-10-16T18:20:00Z","v":1270,"vw":104.045124},{"c":103.99,"h":104.02,"l":103.96,"n":43,"o":104.02,"t":"2026-10-16T18:25:00Z","v":937,"vw":103.986032},{"c":104.04,"h":104.04,"l":103.875,"n":52,"o":103.875,"t":"2026-10-16T18:30:00Z","v":1178,"vw":103.923538},{"c":104.29,"h":104.29,"l":103.87,"n":172,"o":103.87,"t":"2026-10-16T18:35:00Z","v":4308,"vw":104.048327},{"c":104.335,"h":104.335,"l":104.24,"n":90,"o":104.25,"t":"2026-10-16T18:40:00Z","v":1903,"vw":104.275738},{"c":104.75,"h":104.75,"l":104.42,"n":91,"o":104.495,"t":"2026-10-16T18:45:00Z","v":2590,"vw":104.6201},{"c":104.615,"h":104.77,"l":104.52,"n":80,"o":104.77,"t":"2026-10-16T18:50:00Z","v":1916,"vw":104.591516},{"c":104.51,"h":104.55,"l":104.42,"n":115,"o":104.46,"t":"2026-10-16T18:55:00Z","v":10397,"vw":104.49167},{"c":104.145,"h":104.515,"l":104.145,"n":134,"o":104.5,"t":"2026-10-16T19:00:00Z","v":4209,"vw":104.30978},{"c":104.145,"h":104.26,"l":104.04,"n":36,"o":104.26,"t":"2026-10-16T19:05:00Z","v":911,"vw":104.166},{"c":104.21,"h":104.365,"l":104.115,"n":139,"o":104.115,"t":"2026-10-16T19:10:00Z","v":3430,"vw":104.227254},{"c":104.19,"h":104.19,"l":104.135,"n":108,"o":104.18,"t":"2026-10-16T19:15:00Z","v":2105,"vw":104.172253},{"c":104.245,"h":104.335,"l":104.22,"n":97,"o":104.22,"t":"2026-10-16T19:20:00Z","v":2000,"vw":104.269995},{"c":104.175,"h":104.21,"l":104.175,"n":75,"o":104.21,"t":"2026-10-16T19:25:00Z","v":1068,"vw":104.187563},{"c":104.43,"h":104.43,"l":104.22,"n":204,"o":104.24,"t":"2026-10-16T19:30:00Z","v":13251,"vw":104.283494},{"c":104.32,"h":104.41,"l":104.26,"n":198,"o":104.41,"t":"2026-10-16T19:35:00Z","v":4554,"vw":104.317873},{"c":104.32,"h":104.32,"l":104.26,"n":206,"o":104.32,"t":"2026-10-16T19:40:00Z","v":4154,"vw":104.281786},{"c":104.425,"h":104.5,"l":104.36,"n":230,"o":104.4,"t":"2026-10-16T19:45:00Z","v":5740,"vw":104.424568},{"c":104.62,"h":104.71,"l":104.45,"n":377,"o":104.45,"t":"2026-10-16T19:50:00Z","v":13031,"vw":104.592665},{"c":104.76,"h":104.82,"l":104.51,"n":1330,"o":104.69,"t":"2026-10-16T19:55:00Z","v":59185,"vw":104.69673},{"c":104.75,"h":104.75,"l":104.69,"n":41,"o":104.69,"t":"2026-10-16T20:00:00Z","v":201951,"vw":104.749937},{"c":103.93,"h":103.93,"l":103.93,"n":17,"o":103.93,"t":"2026-10-19T13:30:00Z","v":1161,"vw":103.93},{"c":103.895,"h":103.895,"l":103.895,"n":16,"o":103.895,"t":"2026-10-19T13:35:00Z","v":663,"vw":103.895},{"c":103.4,"h":104.06,"l":103.4,"n":36,"o":104.06,"t":"2026-10-19T13:40:00Z","v":1367,"vw":103.822},{"c":104.15,"h":104.15,"l":103.89,"n":47,"o":103.89,"t":"2026-10-19T13:45:00Z","v":1637,"vw":104.112893},{"c":104.15,"h":104.15,"l":104.15,"n":24,"o":104.15,"t":"2026-10-19T13:50:00Z","v":2133,"vw":104.15},{"c":104.015,"h":104.055,"l":104.015,"n":8,"o":104.055,"t":"2026-10-19T13:55:00Z","v":518,"vw":104.030225},{"c":103.975,"h":104.25,"l":103.975,"n":191,"o":104.19,"t":"2026-10-19T14:00:00Z","v":9599,"vw":104.149157},{"c":104.03,"h":104.1,"l":104.03,"n":40,"o":104.09,"t":"2026-10-19T14:05:00Z","v":1676,"vw":104.060909},{"c":103.86,"h":104.02,"l":103.83,"n":54,"o":104.02,"t":"2026-10-19T14:10:00Z","v":8209,"vw":104.005429},{"c":103.15,"h":103.46,"l":103.15,"n":41,"o":103.46,"t":"2026-10-19T14:20:00Z","v":1170,"vw":103.36625},{"c":102.88,"h":103.01,"l":102.88,"n":30,"o":103.01,"t":"2026-10-19T14:25:00Z","v":742,"vw":102.966667},{"c":103.03,"h":103.06,"l":102.985,"n":38,"o":102.99,"t":"2026-10-19T14:30:00Z","v":1031,"vw":103.015},{"c":102.9,"h":102.9,"l":102.9,"n":8,"o":102.9,"t":"2026-10-19T14:35:00Z","v":183,"vw":102.9},{"c":103.01,"h":103.04,"l":102.92,"n":63,"o":102.92,"t":"2026-10-19T14:40:00Z","v":2309,"vw":102.974646},{"c":103.08,"h":103.08,"l":102.94,"n":33,"o":102.94,"t":"2026-10-19T14:45:00Z","v":700,"vw":103.04},{"c":103.15,"h":103.17,"l":103.085,"n":30,"o":103.085,"t":"2026-10-19T14:50:00Z","v":1015,"vw":103.139486},{"c":103.35,"h":103.35,"l":103.1,"n":112,"o":103.1,"t":"2026-10-19T14:55:00Z","v":22448,"vw":103.247923},{"c":103.25,"h":103.25,"l":103.25,"n":2,"o":103.25,"t":"2026-10-19T15:00:00Z","v":128,"vw":103.25},{"c":103.35,"h":103.35,"l":103.35,"n":10,"o":103.35,"t":"2026-10-19T15:05:00Z","v":286,"vw":103.35},{"c":103.69,"h":103.865,"l":103.46,"n":59,"o":103.46,"t":"2026-10-19T15:10:00Z","v":1676,"vw":103.742204},{"c":103.705,"h":103.79,"l":103.705,"n":24,"o":103.79,"t":"2026-10-19T15:15:00Z","v":815,"vw":103.72875},{"c":103.935,"h":103.935,"l":103.565,"n":30,"o":103.74,"t":"2026-10-19T15:20:00Z","v":1081,"vw":103.700556},{"c":103.835,"h":103.835,"l":103.75,"n":34,"o":103.81,"t":"2026-10-19T15:25:00Z","v":1181,"vw":103.8175},{"c":103.595,"h":103.595,"l":103.54,"n":52,"o":103.54,"t":"2026-10-19T15:30:00Z","v":1806,"vw":103.562857},{"c":103.61,"h":103.61,"l":103.61,"n":8,"o":103.61,"t":"2026-10-19T15:35:00Z","v":143,"vw":103.61},{"c":103.67,"h":103.735,"l":103.67,"n":32,"o":103.735,"t":"2026-10-19T15:40:00Z","v":583,"vw":103.698333},{"c":103.705,"h":103.785,"l":103.67,"n":22,"o":103.67,"t":"2026-10-19T15:45:00Z","v":515,"vw":103.72},{"c":103.63,"h":103.705,"l":103.63,"n":19,"o":103.705,"t":"2026-10-19T15:50:00Z","v":414,"vw":103.67232},{"c":103.43,"h":103.575,"l":103.43,"n":67,"o":103.54,"t":"2026-10-19T15:55:00Z","v":1433,"vw":103.503089},{"c":103.37,"h":103.37,"l":103.37,"n":20,"o":103.37,"t":"2026-10-19T16:00:00Z","v":237,"vw":103.37},{"c":103.23,"h":103.32,"l":103.21,"n":59,"o":103.315,"t":"2026-10-19T16:05:00Z","v":1956,"vw":103.270993},{"c":103.585,"h":103.585,"l":103.29,"n":95,"o":103.29,"t":"2026-10-19T16:10:00Z","v":2776,"vw":103.436181},{"c":103.535,"h":103.535,"l":103.535,"n":13,"o":103.535,"t":"2026-10-19T16:15:00Z","v":124,"vw":103.535},{"c":103.33,"h":103.33,"l":103.33,"n":9,"o":103.33,"t":"2026-10-19T16:20:00Z","v":133,"vw":103.33},{"c":103.29,"h":103.38,"l":103.29,"n":19,"o":103.38,"t":"2026-10-19T16:25:00Z","v":357,"vw":103.335},{"c":103.25,"h":103.25,"l":103.25,"n":4,"o":103.25,"t":"2026-10-19T16:30:00Z","v":123,"vw":103.25},{"c":103.29,"h":103.37,"l":103.17,"n":159,"o":103.255,"t":"2026-10-19T16:35:00Z","v":5151,"vw":103.236225},{"c":103.33,"h":103.46,"l":103.33,"n":83,"o":103.37,"t":"2026-10-19T16:45:00Z","v":2546,"vw":103.384227},{"c":103.413,"h":103.49,"l":103.41,"n":41,"o":103.41,"t":"2026-10-19T16:55:00Z","v":1891,"vw":103.43009},{"c":103.355,"h":103.355,"l":103.31,"n":37,"o":103.31,"t":"2026-10-19T17:00:00Z","v":1100,"vw":103.321749},{"c":103.1701,"h":103.32,"l":103.1701,"n":94,"o":103.26,"t":"2026-10-19T17:10:00Z","v":2847,"vw":103.244368},{"c":103.32,"h":103.33,"l":103.32,"n":33,"o":103.33,"t":"2026-10-19T17:15:00Z","v":758,"vw":103.32696},{"c":103.44,"h":103.44,"l":103.365,"n":26,"o":103.365,"t":"2026-10-19T17:20:00Z","v":571,"vw":103.388734},{"c":103.4,"h":103.4,"l":103.4,"n":14,"o":103.4,"t":"2026-10-19T17:25:00Z","v":272,"vw":103.4},{"c":103.4451,"h":103.52,"l":103.4,"n":61,"o":103.4,"t":"2026-10-19T17:30:00Z","v":1511,"vw":103.454252},{"c":103.465,"h":103.465,"l":103.455,"n":29,"o":103.455,"t":"2026-10-19T17:35:00Z","v":505,"vw":103.458333},{"c":103.235,"h":103.38,"l":103.09,"n":161,"o":103.3685,"t":"2026-10-19T17:40:00Z","v":4479,"vw":103.277024},{"c":103.38,"h":103.38,"l":103.3345,"n":61,"o":103.3345,"t":"2026-10-19T17:50:00Z","v":1219,"vw":103.367277},{"c":103.46,"h":103.46,"l":103.41,"n":50,"o":103.41,"t":"2026-10-19T18:00:00Z","v":1263,"vw":103.435},{"c":103.22,"h":103.425,"l":103.22,"n":154,"o":103.4,"t":"2026-10-19T18:05:00Z","v":4625,"vw":103.320227},{"c":103.27,"h":103.27,"l":103.156,"n":94,"o":103.18,"t":"2026-10-19T18:10:00Z","v":2238,"vw":103.194602},{"c":103.435,"h":103.435,"l":103.295,"n":36,"o":103.3801,"t":"2026-10-19T18:15:00Z","v":925,"vw":103.373826},{"c":103.4475,"h":103.4475,"l":103.4475,"n":11,"o":103.4475,"t":"2026-10-19T18:20:00Z","v":205,"vw":103.4475},{"c":103.27,"h":103.38,"l":103.27,"n":97,"o":103.36,"t":"2026-10-19T18:25:00Z","v":2704,"vw":103.306316},{"c":103.275,"h":103.31,"l":103.195,"n":135,"o":103.28,"t":"2026-10-19T18:30:00Z","v":4366,"vw":103.249667},{"c":103.16,"h":103.27,"l":103.15,"n":49,"o":103.27,"t":"2026-10-19T18:40:00Z","v":883,"vw":103.182},{"c":103.26,"h":103.27,"l":103.15,"n":95,"o":103.1825,"t":"2026-10-19T18:45:00Z","v":2127,"vw":103.21939},{"c":102.765,"h":103.1,"l":102.765,"n":246,"o":103.1,"t":"2026-10-19T18:50:00Z","v":7284,"vw":103.026083},{"c":102.86,"h":102.86,"l":102.695,"n":124,"o":102.695,"t":"2026-10-19T18:55:00Z","v":2918,"vw":102.813968},{"c":102.725,"h":102.99,"l":102.725,"n":91,"o":102.99,"t":"2026-10-19T19:00:00Z","v":2047,"vw":102.860329},{"c":102.72,"h":102.77,"l":102.72,"n":38,"o":102.77,"t":"2026-10-19T19:05:00Z","v":961,"vw":102.734286},{"c":102.56,"h":102.61,"l":102.53,"n":93,"o":102.61,"t":"2026-10-19T19:10:00Z","v":2294,"vw":102.57126},{"c":102.895,"h":102.915,"l":102.49,"n":336,"o":102.56,"t":"2026-10-19T19:15:00Z","v":13333,"vw":102.582049},{"c":102.92,"h":102.95,"l":102.835,"n":101,"o":102.86,"t":"2026-10-19T19:20:00Z","v":1921,"vw":102.880395},{"c":102.895,"h":103,"l":102.895,"n":109,"o":102.96,"t":"2026-10-19T19:25:00Z","v":4216,"vw":102.963813},{"c":102.8725,"h":102.935,"l":102.87,"n":126,"o":102.935,"t":"2026-10-19T19:30:00Z","v":1889,"vw":102.890313},{"c":102.905,"h":103.01,"l":102.86,"n":171,"o":102.92,"t":"2026-10-19T19:35:00Z","v":5170,"vw":102.922637},{"c":103.135,"h":103.21,"l":102.89,"n":176,"o":102.89,"t":"2026-10-19T19:40:00Z","v":5402,"vw":103.060966},{"c":103.16,"h":103.245,"l":103.08,"n":173,"o":103.135,"t":"2026-10-19T19:45:00Z","v":4500,"vw":103.140264},{"c":102.97,"h":103.09,"l":102.88,"n":398,"o":103.07,"t":"2026-10-19T19:50:00Z","v":11881,"vw":102.989598},{"c":103.16,"h":103.19,"l":102.925,"n":1204,"o":102.97,"t":"2026-10-19T19:55:00Z","v":37837,"vw":103.058504},{"c":103.16,"h":103.16,"l":103.16,"n":41,"o":103.16,"t":"2026-10-19T20:00:00Z","v":122363,"vw":103.16},{"c":103.58,"h":104.08,"l":102.39,"n":54,"o":102.39,"t":"2026-10-20T13:30:00Z","v":10893,"vw":103.632709},{"c":103.56,"h":103.56,"l":103.56,"n":12,"o":103.56,"t":"2026-10-20T13:35:00Z","v":369,"vw":103.56},{"c":104.69,"h":104.7,"l":103.6,"n":99,"o":103.6,"t":"2026-10-20T13:40:00Z","v":4648,"vw":104.432108},{"c":104.785,"h":104.83,"l":104.53,"n":83,"o":104.53,"t":"2026-10-20T13:45:00Z","v":6605,"vw":104.614741},{"c":105.355,"h":105.55,"l":104.865,"n":36,"o":104.87,"t":"2026-10-20T13:50:00Z","v":4097,"vw":104.967222},{"c":105.36,"h":105.505,"l":105.275,"n":113,"o":105.505,"t":"2026-10-20T13:55:00Z","v":4373,"vw":105.455352},{"c":105.135,"h":105.38,"l":104.99,"n":81,"o":105.38,"t":"2026-10-20T14:00:00Z","v":2564,"vw":105.25839},{"c":105.22,"h":105.33,"l":104.9,"n":84,"o":104.9,"t":"2026-10-20T14:05:00Z","v":2118,"vw":105.074444},{"c":105.27,"h":105.29,"l":105.18,"n":43,"o":105.29,"t":"2026-10-20T14:10:00Z","v":1453,"vw":105.227222},{"c":105.35,"h":105.42,"l":105.32,"n":49,"o":105.32,"t":"2026-10-20T14:15:00Z","v":1171,"vw":105.354363},{"c":105.47,"h":105.745,"l":105.365,"n":233,"o":105.365,"t":"2026-10-20T14:20:00Z","v":9053,"vw":105.5349},{"c":105.55,"h":105.59,"l":105.51,"n":62,"o":105.52,"t":"2026-10-20T14:25:00Z","v":2218,"vw":105.53386},{"c":105.58,"h":105.71,"l":105.55,"n":143,"o":105.55,"t":"2026-10-20T14:30:00Z","v":4713,"vw":105.641945},{"c":105.59,"h":105.695,"l":105.59,"n":65,"o":105.605,"t":"2026-10-20T14:35:00Z","v":1389,"vw":105.620178},{"c":105.6,"h":105.73,"l":105.595,"n":121,"o":105.64,"t":"2026-10-20T14:40:00Z","v":4473,"vw":105.672767},{"c":105.65,"h":105.79,"l":105.65,"n":132,"o":105.72,"t":"2026-10-20T14:45:00Z","v":2986,"vw":105.719139},{"c":105.845,"h":105.98,"l":105.65,"n":121,"o":105.65,"t":"2026-10-20T14:50:00Z","v":3619,"vw":105.857091},{"c":106.32,"h":106.42,"l":105.86,"n":286,"o":105.86,"t":"2026-10-20T14:55:00Z","v":9393,"vw":106.218864},{"c":106.1,"h":106.405,"l":106.1,"n":212,"o":106.325,"t":"2026-10-20T15:00:00Z","v":5697,"vw":106.241631},{"c":106.04,"h":106.23,"l":106.04,"n":221,"o":106.13,"t":"2026-10-20T15:05:00Z","v":6197,"vw":106.124729},{"c":105.88,"h":106.15,"l":105.88,"n":98,"o":106.15,"t":"2026-10-20T15:10:00Z","v":1620,"vw":105.957254},{"c":105.875,"h":105.97,"l":105.86,"n":140,"o":105.95,"t":"2026-10-20T15:15:00Z","v":4623,"vw":105.901034},{"c":105.6,"h":106.04,"l":105.38,"n":390,"o":105.93,"t":"2026-10-20T15:20:00Z","v":23547,"vw":105.677559},{"c":105.71,"h":105.86,"l":105.71,"n":58,"o":105.86,"t":"2026-10-20T15:25:00Z","v":1290,"vw":105.758},{"c":105.71,"h":105.82,"l":105.71,"n":114,"o":105.76,"t":"2026-10-20T15:30:00Z","v":1921,"vw":105.747476},{"c":105.83,"h":105.91,"l":105.73,"n":133,"o":105.75,"t":"2026-10-20T15:35:00Z","v":4126,"vw":105.803277},{"c":106.045,"h":106.11,"l":105.84,"n":118,"o":105.85,"t":"2026-10-20T15:40:00Z","v":3620,"vw":106.009263},{"c":105.97,"h":106.04,"l":105.97,"n":54,"o":106.04,"t":"2026-10-20T15:45:00Z","v":689,"vw":105.993333},{"c":106.09,"h":106.09,"l":105.86,"n":119,"o":105.86,"t":"2026-10-20T15:50:00Z","v":3161,"vw":105.97867},{"c":105.87,"h":106.1,"l":105.87,"n":120,"o":106.07,"t":"2026-10-20T15:55:00Z","v":5541,"vw":105.950337},{"c":105.735,"h":105.85,"l":105.66,"n":175,"o":105.84,"t":"2026-10-20T16:00:00Z","v":5095,"vw":105.772198},{"c":105.545,"h":105.77,"l":105.545,"n":61,"o":105.735,"t":"2026-10-20T16:05:00Z","v":2483,"vw":105.656633},{"c":105.555,"h":105.68,"l":105.385,"n":218,"o":105.59,"t":"2026-10-20T16:10:00Z","v":7926,"vw":105.531284},{"c":105.38,"h":105.61,"l":105.295,"n":195,"o":105.59,"t":"2026-10-20T16:15:00Z","v":7582,"vw":105.391281},{"c":105.405,"h":105.455,"l":105.31,"n":113,"o":105.395,"t":"2026-10-20T16:20:00Z","v":2851,"vw":105.401868},{"c":105.52,"h":105.52,"l":105.36,"n":142,"o":105.45,"t":"2026-10-20T16:25:00Z","v":4207,"vw":105.432642},{"c":105.57,"h":105.76,"l":105.5,"n":184,"o":105.5,"t":"2026-10-20T16:30:00Z","v":4993,"vw":105.609448},{"c":105.86,"h":105.97,"l":105.71,"n":146,"o":105.71,"t":"2026-10-20T16:35:00Z","v":3546,"vw":105.880037},{"c":105.82,"h":105.87,"l":105.755,"n":81,"o":105.87,"t":"2026-10-20T16:40:00Z","v":2755,"vw":105.804544},{"c":105.765,"h":105.87,"l":105.755,"n":178,"o":105.8,"t":"2026-10-20T16:45:00Z","v":4966,"vw":105.827624},{"c":105.58,"h":105.79,"l":105.58,"n":139,"o":105.765,"t":"2026-10-20T16:50:00Z","v":3616,"vw":105.678644},{"c":105.76,"h":105.82,"l":105.57,"n":131,"o":105.58,"t":"2026-10-20T16:55:00Z","v":4131,"vw":105.692655},{"c":105.77,"h":105.85,"l":105.74,"n":171,"o":105.75,"t":"2026-10-20T17:00:00Z","v":4346,"vw":105.795786},{"c":105.86,"h":105.91,"l":105.82,"n":101,"o":105.82,"t":"2026-10-20T17:05:00Z","v":2179,"vw":105.874415},{"c":105.775,"h":105.87,"l":105.775,"n":139,"o":105.86,"t":"2026-10-20T17:10:00Z","v":2646,"vw":105.816557},{"c":105.77,"h":105.85,"l":105.77,"n":82,"o":105.815,"t":"2026-10-20T17:15:00Z","v":2365,"vw":105.805098},{"c":105.77,"h":105.84,"l":105.69,"n":139,"o":105.755,"t":"2026-10-20T17:20:00Z","v":4716,"vw":105.80481},{"c":105.79,"h":105.92,"l":105.75,"n":142,"o":105.75,"t":"2026-10-20T17:25:00Z","v":7121,"vw":105.819458},{"c":105.8,"h":105.99,"l":105.795,"n":149,"o":105.91,"t":"2026-10-20T17:30:00Z","v":3624,"vw":105.885746},{"c":105.82,"h":105.87,"l":105.76,"n":88,"o":105.76,"t":"2026-10-20T17:35:00Z","v":3047,"vw":105.813149},{"c":105.95,"h":105.98,"l":105.85,"n":131,"o":105.85,"t":"2026-10-20T17:40:00Z","v":3811,"vw":105.915575},{"c":105.845,"h":105.97,"l":105.845,"n":133,"o":105.97,"t":"2026-10-20T17:45:00Z","v":3762,"vw":105.877249},{"c":105.9,"h":105.92,"l":105.845,"n":123,"o":105.845,"t":"2026-10-20T17:50:00Z","v":5284,"vw":105.886483},{"c":105.96,"h":105.99,"l":105.89,"n":150,"o":105.905,"t":"2026-10-20T17:55:00Z","v":4382,"vw":105.914339},{"c":106.53,"h":106.53,"l":105.95,"n":265,"o":105.99,"t":"2026-10-20T18:00:00Z","v":25045,"vw":106.04094},{"c":106.54,"h":106.59,"l":106.44,"n":214,"o":106.53,"t":"2026-10-20T18:05:00Z","v":6010,"vw":106.511384},{"c":106.485,"h":106.56,"l":106.485,"n":76,"o":106.56,"t":"2026-10-20T18:10:00Z","v":1729,"vw":106.53162},{"c":106.35,"h":106.55,"l":106.35,"n":147,"o":106.45,"t":"2026-10-20T18:15:00Z","v":2745,"vw":106.446565},{"c":106.305,"h":106.31,"l":106.195,"n":149,"o":106.195,"t":"2026-10-20T18:20:00Z","v":4282,"vw":106.276615},{"c":106.48,"h":106.48,"l":106.215,"n":106,"o":106.305,"t":"2026-10-20T18:25:00Z","v":2106,"vw":106.351384},{"c":106.67,"h":106.67,"l":106.37,"n":151,"o":106.43,"t":"2026-10-20T18:30:00Z","v":4295,"vw":106.551399},{"c":106.45,"h":106.82,"l":106.405,"n":142,"o":106.82,"t":"2026-10-20T18:35:00Z","v":4280,"vw":106.543999},{"c":106.29,"h":106.42,"l":106.29,"n":130,"o":106.42,"t":"2026-10-20T18:40:00Z","v":4930,"vw":106.36521},{"c":106.41,"h":106.51,"l":106.28,"n":142,"o":106.28,"t":"2026-10-20T18:45:00Z","v":3393,"vw":106.371504},{"c":106.54,"h":106.56,"l":106.445,"n":128,"o":106.445,"t":"2026-10-20T18:50:00Z","v":4067,"vw":106.514569},{"c":106.43,"h":106.6,"l":106.33,"n":115,"o":106.6,"t":"2026-10-20T18:55:00Z","v":1965,"vw":106.454097},{"c":106.505,"h":106.6,"l":106.295,"n":295,"o":106.45,"t":"2026-10-20T19:00:00Z","v":14510,"vw":106.418969},{"c":106.64,"h":106.7,"l":106.57,"n":77,"o":106.57,"t":"2026-10-20T19:05:00Z","v":3128,"vw":106.666014},{"c":106.69,"h":106.73,"l":106.61,"n":126,"o":106.64,"t":"2026-10-20T19:10:00Z","v":3158,"vw":106.684571},{"c":106.705,"h":106.745,"l":106.605,"n":163,"o":106.63,"t":"2026-10-20T19:15:00Z","v":4304,"vw":106.652742},{"c":106.53,"h":106.62,"l":106.47,"n":190,"o":106.62,"t":"2026-10-20T19:20:00Z","v":5027,"vw":106.535867},{"c":106.645,"h":106.645,"l":106.465,"n":178,"o":106.48,"t":"2026-10-20T19:25:00Z","v":4907,"vw":106.549545},{"c":106.58,"h":106.63,"l":106.57,"n":229,"o":106.58,"t":"2026-10-20T19:30:00Z","v":3910,"vw":106.58249},{"c":106.515,"h":106.58,"l":106.51,"n":257,"o":106.53,"t":"2026-10-20T19:35:00Z","v":8414,"vw":106.543979},{"c":106.59,"h":106.595,"l":106.45,"n":277,"o":106.45,"t":"2026-10-20T19:40:00Z","v":7819,"vw":106.513787},{"c":106.67,"h":106.695,"l":106.34,"n":461,"o":106.585,"t":"2026-10-20T19:45:00Z","v":48478,"vw":106.46614},{"c":106.995,"h":107,"l":106.73,"n":897,"o":106.73,"t":"2026-10-20T19:50:00Z","v":41082,"vw":106.892608},{"c":107.26,"h":107.42,"l":106.76,"n":1299,"o":106.885,"t":"2026-10-20T19:55:00Z","v":60155,"vw":107.106143},{"c":107.24,"h":107.24,"l":107.24,"n":15,"o":107.24,"t":"2026-10-20T20:00:00Z","v":62990,"vw":107.24},{"c":107.24,"h":107.24,"l":107.24,"n":1,"o":107.24,"t":"2026-10-20T20:20:00Z","v":148996,"vw":107.24},{"c":107.24,"h":107.3,"l":107.24,"n":11,"o":107.3,"t":"2026-10-21T10:30:00Z","v":605,"vw":107.26},{"c":107.595,"h":107.92,"l":107.595,"n":22,"o":107.92,"t":"2026-10-21T13:30:00Z","v":2614,"vw":107.864728},{"c":107,"h":107,"l":107,"n":4,"o":107,"t":"2026-10-21T13:35:00Z","v":105,"vw":107},{"c":107.67,"h":107.67,"l":107.67,"n":5,"o":107.67,"t":"2026-10-21T13:40:00Z","v":180,"vw":107.67},{"c":108.66,"h":108.675,"l":108.66,"n":20,"o":108.675,"t":"2026-10-21T13:45:00Z","v":763,"vw":108.670965},{"c":109.27,"h":109.38,"l":109.27,"n":124,"o":109.275,"t":"2026-10-21T13:50:00Z","v":2754,"vw":109.309777},{"c":108.995,"h":109.575,"l":108.995,"n":111,"o":109.45,"t":"2026-10-21T13:55:00Z","v":3687,"vw":109.331161},{"c":108.935,"h":108.935,"l":108.9175,"n":6,"o":108.9175,"t":"2026-10-21T14:00:00Z","v":303,"vw":108.9275},{"c":108.46,"h":108.85,"l":108.46,"n":58,"o":108.85,"t":"2026-10-21T14:05:00Z","v":1409,"vw":108.52},{"c":108.31,"h":108.31,"l":108.23,"n":20,"o":108.23,"t":"2026-10-21T14:10:00Z","v":339,"vw":108.27347},{"c":108.26,"h":108.71,"l":108.055,"n":155,"o":108.67,"t":"2026-10-21T14:15:00Z","v":5701,"vw":108.291244},{"c":109.365,"h":109.51,"l":108.21,"n":260,"o":108.21,"t":"2026-10-21T14:20:00Z","v":21296,"vw":109.185553},{"c":109.7,"h":109.765,"l":109,"n":421,"o":109.29,"t":"2026-10-21T14:25:00Z","v":15826,"vw":109.510051},{"c":109.77,"h":109.82,"l":109.48,"n":77,"o":109.48,"t":"2026-10-21T14:30:00Z","v":3142,"vw":109.581803},{"c":109.72,"h":109.72,"l":109.72,"n":19,"o":109.72,"t":"2026-10-21T14:35:00Z","v":351,"vw":109.72},{"c":109.755,"h":109.78,"l":109.48,"n":109,"o":109.595,"t":"2026-10-21T14:40:00Z","v":3453,"vw":109.628939},{"c":110,"h":110.05,"l":109.75,"n":81,"o":109.75,"t":"2026-10-21T14:45:00Z","v":1854,"vw":109.971667},{"c":110,"h":110.165,"l":109.93,"n":74,"o":109.93,"t":"2026-10-21T14:50:00Z","v":1741,"vw":110.051358},{"c":109.79,"h":109.82,"l":109.72,"n":86,"o":109.82,"t":"2026-10-21T14:55:00Z","v":2880,"vw":109.741304},{"c":109.795,"h":109.795,"l":109.775,"n":36,"o":109.775,"t":"2026-10-21T15:00:00Z","v":885,"vw":109.786667},{"c":109.745,"h":109.81,"l":109.685,"n":54,"o":109.795,"t":"2026-10-21T15:05:00Z","v":2217,"vw":109.783824},{"c":109.725,"h":109.725,"l":109.725,"n":10,"o":109.725,"t":"2026-10-21T15:10:00Z","v":212,"vw":109.725},{"c":109.5625,"h":109.57,"l":109.41,"n":42,"o":109.42,"t":"2026-10-21T15:15:00Z","v":688,"vw":109.490625},{"c":109.54,"h":109.54,"l":109.5,"n":37,"o":109.5,"t":"2026-10-21T15:20:00Z","v":417,"vw":109.52},{"c":109.675,"h":109.78,"l":109.43,"n":152,"o":109.43,"t":"2026-10-21T15:25:00Z","v":3912,"vw":109.659098},{"c":109.67,"h":109.85,"l":109.45,"n":228,"o":109.69,"t":"2026-10-21T15:30:00Z","v":6497,"vw":109.740582},{"c":109.65,"h":109.65,"l":109.63,"n":13,"o":109.63,"t":"2026-10-21T15:35:00Z","v":386,"vw":109.636667},{"c":109.735,"h":109.735,"l":109.735,"n":11,"o":109.735,"t":"2026-10-21T15:40:00Z","v":209,"vw":109.735},{"c":109.6,"h":109.9398,"l":109.495,"n":216,"o":109.68,"t":"2026-10-21T15:45:00Z","v":14188,"vw":109.785381},{"c":109.635,"h":109.67,"l":109.565,"n":77,"o":109.58,"t":"2026-10-21T15:50:00Z","v":2252,"vw":109.605797},{"c":109.56,"h":109.56,"l":109.56,"n":33,"o":109.56,"t":"2026-10-21T15:55:00Z","v":785,"vw":109.56},{"c":109.55,"h":109.585,"l":109.51,"n":64,"o":109.56,"t":"2026-10-21T16:00:00Z","v":2791,"vw":109.539047},{"c":109.19,"h":109.465,"l":109.16,"n":77,"o":109.44,"t":"2026-10-21T16:05:00Z","v":2035,"vw":109.349598},{"c":109.21,"h":109.21,"l":109.1,"n":70,"o":109.1,"t":"2026-10-21T16:10:00Z","v":2045,"vw":109.172544},{"c":109.29,"h":109.32,"l":109.215,"n":37,"o":109.215,"t":"2026-10-21T16:15:00Z","v":825,"vw":109.28625},{"c":109.245,"h":109.28,"l":109.21,"n":44,"o":109.28,"t":"2026-10-21T16:20:00Z","v":1218,"vw":109.252},{"c":109.2,"h":109.2,"l":109.2,"n":30,"o":109.2,"t":"2026-10-21T16:25:00Z","v":463,"vw":109.2},{"c":109.27,"h":109.32,"l":109.18,"n":113,"o":109.26,"t":"2026-10-21T16:30:00Z","v":3530,"vw":109.2592},{"c":109.52,"h":109.52,"l":109.0711,"n":196,"o":109.27,"t":"2026-10-21T16:35:00Z","v":6494,"vw":109.346121},{"c":109.36,"h":109.44,"l":109.2,"n":75,"o":109.44,"t":"2026-10-21T16:40:00Z","v":2157,"vw":109.306923},{"c":109.315,"h":109.315,"l":109.315,"n":25,"o":109.315,"t":"2026-10-21T16:45:00Z","v":245,"vw":109.315},{"c":109.82,"h":109.845,"l":109.26,"n":150,"o":109.26,"t":"2026-10-21T16:50:00Z","v":4387,"vw":109.54819},{"c":110.01,"h":110.1,"l":109.91,"n":72,"o":109.91,"t":"2026-10-21T16:55:00Z","v":4152,"vw":109.934444},{"c":109.705,"h":109.86,"l":109.705,"n":35,"o":109.86,"t":"2026-10-21T17:00:00Z","v":653,"vw":109.808333},{"c":109.84,"h":109.86,"l":109.71,"n":46,"o":109.715,"t":"2026-10-21T17:05:00Z","v":1286,"vw":109.809724},{"c":109.895,"h":110.06,"l":109.83,"n":217,"o":109.83,"t":"2026-10-21T17:10:00Z","v":9068,"vw":109.935829},{"c":110.035,"h":110.15,"l":109.935,"n":130,"o":109.935,"t":"2026-10-21T17:15:00Z","v":4377,"vw":110.04121},{"c":109.87,"h":110.065,"l":109.87,"n":22,"o":110.065,"t":"2026-10-21T17:20:00Z","v":852,"vw":109.90719},{"c":109.65,"h":109.65,"l":109.65,"n":31,"o":109.65,"t":"2026-10-21T17:25:00Z","v":352,"vw":109.65},{"c":109.87,"h":109.87,"l":109.6801,"n":34,"o":109.6801,"t":"2026-10-21T17:30:00Z","v":454,"vw":109.753367},{"c":109.69,"h":109.75,"l":109.69,"n":66,"o":109.73,"t":"2026-10-21T17:35:00Z","v":2054,"vw":109.723929},{"c":109.825,"h":109.845,"l":109.5,"n":98,"o":109.645,"t":"2026-10-21T17:40:00Z","v":2338,"vw":109.758077},{"c":109.88,"h":109.95,"l":109.795,"n":90,"o":109.825,"t":"2026-10-21T17:45:00Z","v":2672,"vw":109.860022},{"c":109.83,"h":109.88,"l":109.79,"n":79,"o":109.88,"t":"2026-10-21T17:50:00Z","v":3118,"vw":109.813689},{"c":109.845,"h":109.845,"l":109.74,"n":54,"o":109.835,"t":"2026-10-21T17:55:00Z","v":1276,"vw":109.826724},{"c":109.845,"h":109.845,"l":109.845,"n":13,"o":109.845,"t":"2026-10-21T18:00:00Z","v":270,"vw":109.845},{"c":109.845,"h":109.845,"l":109.75,"n":28,"o":109.75,"t":"2026-10-21T18:05:00Z","v":473,"vw":109.806667},{"c":109.835,"h":110.08,"l":109.83,"n":168,"o":109.88,"t":"2026-10-21T18:10:00Z","v":7277,"vw":109.937996},{"c":109.885,"h":109.89,"l":109.835,"n":37,"o":109.835,"t":"2026-10-21T18:15:00Z","v":734,"vw":109.856},{"c":109.795,"h":109.795,"l":109.795,"n":22,"o":109.795,"t":"2026-10-21T18:25:00Z","v":186,"vw":109.795},{"c":109.83,"h":109.93,"l":109.82,"n":157,"o":109.82,"t":"2026-10-21T18:30:00Z","v":4919,"vw":109.874167},{"c":109.98,"h":109.99,"l":109.845,"n":160,"o":109.89,"t":"2026-10-21T18:35:00Z","v":4772,"vw":109.94607},{"c":109.81,"h":109.98,"l":109.81,"n":62,"o":109.98,"t":"2026-10-21T18:40:00Z","v":1998,"vw":109.881574},{"c":109.595,"h":109.79,"l":109.445,"n":196,"o":109.79,"t":"2026-10-21T18:45:00Z","v":4382,"vw":109.605242},{"c":109.545,"h":109.545,"l":109.48,"n":114,"o":109.495,"t":"2026-10-21T18:50:00Z","v":3071,"vw":109.5},{"c":109.34,"h":109.55,"l":109.33,"n":258,"o":109.495,"t":"2026-10-21T18:55:00Z","v":7027,"vw":109.418941},{"c":109.425,"h":109.64,"l":109.25,"n":313,"o":109.325,"t":"2026-10-21T19:00:00Z","v":12528,"vw":109.386003},{"c":109.44,"h":109.44,"l":109.19,"n":101,"o":109.28,"t":"2026-10-21T19:05:00Z","v":1788,"vw":109.3175},{"c":109.395,"h":109.395,"l":109.28,"n":87,"o":109.28,"t":"2026-10-21T19:10:00Z","v":4121,"vw":109.350051},{"c":109.35,"h":109.35,"l":109.26,"n":66,"o":109.26,"t":"2026-10-21T19:15:00Z","v":1270,"vw":109.301429},{"c":109.285,"h":109.285,"l":109.25,"n":50,"o":109.25,"t":"2026-10-21T19:20:00Z","v":916,"vw":109.256667},{"c":109.21,"h":109.34,"l":109.21,"n":111,"o":109.295,"t":"2026-10-21T19:25:00Z","v":2473,"vw":109.285417},{"c":109.27,"h":109.28,"l":109.1475,"n":194,"o":109.17,"t":"2026-10-21T19:30:00Z","v":4076,"vw":109.210217},{"c":109.16,"h":109.16,"l":109.025,"n":145,"o":109.15,"t":"2026-10-21T19:35:00Z","v":3589,"vw":109.09109},{"c":108.95,"h":109.08,"l":108.83,"n":259,"o":109.08,"t":"2026-10-21T19:40:00Z","v":6604,"vw":108.953366},{"c":109.07,"h":109.37,"l":109.03,"n":428,"o":109.035,"t":"2026-10-21T19:45:00Z","v":14262,"vw":109.164324},{"c":108.84,"h":109.13,"l":108.8,"n":273,"o":108.98,"t":"2026-10-21T19:50:00Z","v":8667,"vw":109.022373},{"c":108.72,"h":108.89,"l":108.67,"n":1212,"o":108.81,"t":"2026-10-21T19:55:00Z","v":43460,"vw":108.78936},{"c":108.73,"h":108.79,"l":108.73,"n":39,"o":108.79,"t":"2026-10-21T20:00:00Z","v":78411,"vw":108.730084},{"c":108.68,"h":108.68,"l":108.335,"n":26,"o":108.52,"t":"2026-10-22T13:30:00Z","v":2425,"vw":108.513504},{"c":108.68,"h":108.71,"l":108.67,"n":24,"o":108.67,"t":"2026-10-22T13:40:00Z","v":4049,"vw":108.70231},{"c":109.655,"h":109.7,"l":108.67,"n":92,"o":108.67,"t":"2026-10-22T13:45:00Z","v":7889,"vw":109.159243},{"c":109.69,"h":109.71,"l":109.69,"n":24,"o":109.71,"t":"2026-10-22T13:50:00Z","v":716,"vw":109.703333},{"c":110.025,"h":110.025,"l":109.835,"n":7,"o":109.835,"t":"2026-10-22T13:55:00Z","v":446,"vw":109.882859},{"c":109.81,"h":110.04,"l":109.72,"n":52,"o":110.025,"t":"2026-10-22T14:00:00Z","v":17653,"vw":109.829871},{"c":110.04,"h":110.34,"l":110.04,"n":54,"o":110.07,"t":"2026-10-22T14:05:00Z","v":2145,"vw":110.108786},{"c":110.275,"h":110.275,"l":110.07,"n":139,"o":110.155,"t":"2026-10-22T14:10:00Z","v":3427,"vw":110.127919},{"c":110.67,"h":110.67,"l":110.2,"n":85,"o":110.2,"t":"2026-10-22T14:15:00Z","v":2587,"vw":110.439615},{"c":110.205,"h":110.41,"l":110.205,"n":34,"o":110.41,"t":"2026-10-22T14:20:00Z","v":1164,"vw":110.36098},{"c":110.34,"h":110.38,"l":110.23,"n":37,"o":110.38,"t":"2026-10-22T14:25:00Z","v":876,"vw":110.323},{"c":110.155,"h":110.22,"l":110.04,"n":75,"o":110.13,"t":"2026-10-22T14:30:00Z","v":2063,"vw":110.151538},{"c":109.5459,"h":109.94,"l":109.46,"n":74,"o":109.94,"t":"2026-10-22T14:35:00Z","v":1563,"vw":109.797689},{"c":109.545,"h":109.545,"l":109.42,"n":73,"o":109.53,"t":"2026-10-22T14:40:00Z","v":1420,"vw":109.467857},{"c":109.7,"h":109.845,"l":109.7,"n":64,"o":109.7,"t":"2026-10-22T14:45:00Z","v":2030,"vw":109.727917},{"c":110.11,"h":110.12,"l":110.02,"n":91,"o":110.069,"t":"2026-10-22T14:55:00Z","v":1980,"vw":110.089889},{"c":110.08,"h":110.14,"l":110.08,"n":26,"o":110.09,"t":"2026-10-22T15:00:00Z","v":1390,"vw":110.09343},{"c":110.24,"h":110.25,"l":110.08,"n":95,"o":110.135,"t":"2026-10-22T15:05:00Z","v":3157,"vw":110.191911},{"c":110.38,"h":110.38,"l":110.17,"n":83,"o":110.17,"t":"2026-10-22T15:10:00Z","v":2552,"vw":110.273079},{"c":110.395,"h":110.425,"l":110.29,"n":70,"o":110.39,"t":"2026-10-22T15:15:00Z","v":2102,"vw":110.378766},{"c":110.148,"h":110.48,"l":110.148,"n":177,"o":110.46,"t":"2026-10-22T15:20:00Z","v":3827,"vw":110.357833},{"c":109.655,"h":110.365,"l":109.655,"n":182,"o":110.365,"t":"2026-10-22T15:25:00Z","v":6865,"vw":110.015075},{"c":109.811,"h":109.99,"l":109.49,"n":314,"o":109.49,"t":"2026-10-22T15:30:00Z","v":10591,"vw":109.817221},{"c":109.945,"h":110.1,"l":109.82,"n":46,"o":109.82,"t":"2026-10-22T15:35:00Z","v":1675,"vw":109.947137},{"c":110.62,"h":110.77,"l":109.945,"n":200,"o":109.945,"t":"2026-10-22T15:40:00Z","v":9582,"vw":110.323436},{"c":110.88,"h":110.975,"l":110.5,"n":179,"o":110.625,"t":"2026-10-22T15:45:00Z","v":8154,"vw":110.751205},{"c":110.49,"h":110.805,"l":110.49,"n":58,"o":110.7555,"t":"2026-10-22T15:50:00Z","v":1988,"vw":110.671643},{"c":110.905,"h":110.905,"l":110.415,"n":108,"o":110.53,"t":"2026-10-22T15:55:00Z","v":3135,"vw":110.66014},{"c":110.83,"h":110.94,"l":110.83,"n":53,"o":110.86,"t":"2026-10-22T16:00:00Z","v":1850,"vw":110.876188},{"c":110.78,"h":110.87,"l":110.55,"n":132,"o":110.8,"t":"2026-10-22T16:05:00Z","v":4536,"vw":110.728935},{"c":110.584,"h":110.7365,"l":110.584,"n":42,"o":110.7365,"t":"2026-10-22T16:10:00Z","v":981,"vw":110.6835},{"c":110.835,"h":110.84,"l":110.71,"n":31,"o":110.71,"t":"2026-10-22T16:15:00Z","v":1375,"vw":110.815},{"c":110.86,"h":110.908,"l":110.77,"n":34,"o":110.88,"t":"2026-10-22T16:20:00Z","v":3072,"vw":110.879798},{"c":110.975,"h":111,"l":110.84,"n":179,"o":110.95,"t":"2026-10-22T16:25:00Z","v":7727,"vw":110.931308},{"c":110.98,"h":111.01,"l":110.84,"n":117,"o":110.94,"t":"2026-10-22T16:30:00Z","v":3656,"vw":110.938639},{"c":110.52,"h":110.96,"l":110.52,"n":113,"o":110.96,"t":"2026-10-22T16:35:00Z","v":2800,"vw":110.816833},{"c":110.69,"h":110.73,"l":110.54,"n":66,"o":110.67,"t":"2026-10-22T16:40:00Z","v":1479,"vw":110.650786},{"c":110.51,"h":110.535,"l":110.44,"n":20,"o":110.535,"t":"2026-10-22T16:45:00Z","v":568,"vw":110.495},{"c":110.655,"h":110.7,"l":110.48,"n":140,"o":110.489,"t":"2026-10-22T16:50:00Z","v":3882,"vw":110.595764},{"c":110.98,"h":110.99,"l":110.66,"n":141,"o":110.66,"t":"2026-10-22T16:55:00Z","v":3220,"vw":110.776375},{"c":110.61,"h":110.97,"l":110.61,"n":126,"o":110.97,"t":"2026-10-22T17:00:00Z","v":2981,"vw":110.8115},{"c":110.5,"h":110.56,"l":110.43,"n":70,"o":110.54,"t":"2026-10-22T17:05:00Z","v":1475,"vw":110.525714},{"c":110.45,"h":110.555,"l":110.45,"n":44,"o":110.555,"t":"2026-10-22T17:10:00Z","v":794,"vw":110.511667},{"c":110.4,"h":110.505,"l":110.33,"n":115,"o":110.47,"t":"2026-10-22T17:15:00Z","v":4339,"vw":110.391863},{"c":110.435,"h":110.435,"l":110.27,"n":84,"o":110.27,"t":"2026-10-22T17:20:00Z","v":2989,"vw":110.409958},{"c":110.36,"h":110.43,"l":110.33,"n":42,"o":110.33,"t":"2026-10-22T17:25:00Z","v":712,"vw":110.38375},{"c":110.5,"h":110.51,"l":110.2275,"n":156,"o":110.41,"t":"2026-10-22T17:30:00Z","v":3306,"vw":110.379615},{"c":110.58,"h":110.58,"l":110.51,"n":75,"o":110.51,"t":"2026-10-22T17:35:00Z","v":1655,"vw":110.546},{"c":110.51,"h":110.56,"l":110.51,"n":43,"o":110.56,"t":"2026-10-22T17:40:00Z","v":1015,"vw":110.528},{"c":110.42,"h":110.56,"l":110.42,"n":101,"o":110.48,"t":"2026-10-22T17:45:00Z","v":2471,"vw":110.51571},{"c":110.455,"h":110.455,"l":110.34,"n":45,"o":110.34,"t":"2026-10-22T17:50:00Z","v":937,"vw":110.3855},{"c":110.61,"h":110.62,"l":110.47,"n":59,"o":110.555,"t":"2026-10-22T17:55:00Z","v":1190,"vw":110.547},{"c":110.61,"h":110.62,"l":110.5,"n":95,"o":110.586,"t":"2026-10-22T18:00:00Z","v":1881,"vw":110.56575},{"c":110.61,"h":110.77,"l":110.61,"n":43,"o":110.745,"t":"2026-10-22T18:05:00Z","v":1519,"vw":110.681318},{"c":110.4,"h":110.7,"l":110.4,"n":120,"o":110.7,"t":"2026-10-22T18:10:00Z","v":3288,"vw":110.59263},{"c":110.53,"h":110.64,"l":110.422,"n":67,"o":110.455,"t":"2026-10-22T18:15:00Z","v":1792,"vw":110.533609},{"c":110.645,"h":110.655,"l":110.56,"n":76,"o":110.64,"t":"2026-10-22T18:20:00Z","v":1726,"vw":110.617143},{"c":110.515,"h":110.65,"l":110.515,"n":66,"o":110.56,"t":"2026-10-22T18:25:00Z","v":1658,"vw":110.558563},{"c":110.34,"h":110.435,"l":110.34,"n":55,"o":110.36,"t":"2026-10-22T18:30:00Z","v":1019,"vw":110.397},{"c":110.175,"h":110.4,"l":110.05,"n":111,"o":110.4,"t":"2026-10-22T18:35:00Z","v":2046,"vw":110.274127},{"c":110.225,"h":110.3,"l":110.11,"n":125,"o":110.27,"t":"2026-10-22T18:40:00Z","v":4037,"vw":110.244673},{"c":110.16,"h":110.33,"l":110.16,"n":108,"o":110.3,"t":"2026-10-22T18:45:00Z","v":2250,"vw":110.273222},{"c":110.05,"h":110.39,"l":110.05,"n":161,"o":110.19,"t":"2026-10-22T18:50:00Z","v":4505,"vw":110.267055},{"c":110.08,"h":110.12,"l":110.05,"n":116,"o":110.12,"t":"2026-10-22T18:55:00Z","v":2032,"vw":110.087778},{"c":109.979,"h":110.15,"l":109.97,"n":194,"o":110.08,"t":"2026-10-22T19:00:00Z","v":5012,"vw":110.04434},{"c":110.22,"h":110.22,"l":109.98,"n":110,"o":110.06,"t":"2026-10-22T19:05:00Z","v":2443,"vw":110.111442},{"c":110.21,"h":110.33,"l":110.11,"n":212,"o":110.27,"t":"2026-10-22T19:10:00Z","v":5594,"vw":110.245042},{"c":110.29,"h":110.29,"l":110.105,"n":124,"o":110.18,"t":"2026-10-22T19:15:00Z","v":2773,"vw":110.222736},{"c":110.235,"h":110.3,"l":110.225,"n":89,"o":110.225,"t":"2026-10-22T19:20:00Z","v":3053,"vw":110.264282},{"c":110.375,"h":110.375,"l":110.12,"n":241,"o":110.28,"t":"2026-10-22T19:25:00Z","v":7489,"vw":110.242226},{"c":110.565,"h":110.565,"l":110.13,"n":263,"o":110.4,"t":"2026-10-22T19:30:00Z","v":8891,"vw":110.333369},{"c":110.72,"h":110.805,"l":110.51,"n":305,"o":110.565,"t":"2026-10-22T19:35:00Z","v":10792,"vw":110.605472},{"c":111.05,"h":111.27,"l":110.66,"n":393,"o":110.75,"t":"2026-10-22T19:40:00Z","v":14441,"vw":110.9053},{"c":111.01,"h":111.19,"l":110.98,"n":256,"o":111.05,"t":"2026-10-22T19:45:00Z","v":8645,"vw":111.084293},{"c":111.14,"h":111.33,"l":110.9025,"n":729,"o":111.06,"t":"2026-10-22T19:50:00Z","v":27114,"vw":111.091485},{"c":111.21,"h":111.43,"l":110.87,"n":2153,"o":111.195,"t":"2026-10-22T19:55:00Z","v":123695,"vw":111.172315},{"c":111.69,"h":111.69,"l":111.22,"n":75,"o":111.22,"t":"2026-10-22T20:00:00Z","v":181650,"vw":111.221104}],"history":[{"c":106.34,"h":111.085,"l":105.82,"n":8710,"o":110.7,"t":"2024-10-21T04:00:00Z","v":342607,"vw":107.014379},{"c":103.93,"h":106.475,"l":103.75,"n":9404,"o":106.1,"t":"2024-10-22T04:00:00Z","v":363853,"vw":104.482442},{"c":102.74,"h":104.065,"l":101.695,"n":8776,"o":103.15,"t":"2024-10-23T04:00:00Z","v":329499,"vw":102.608309},{"c":102.21,"h":103.32,"l":101.58,"n":7437,"o":103.32,"t":"2024-10-24T04:00:00Z","v":244232,"vw":102.191692},{"c":101.6,"h":103.475,"l":101.165,"n":6135,"o":102.74,"t":"2024-10-25T04:00:00Z","v":162008,"vw":101.837927},{"c":104.41,"h":104.6,"l":102.4,"n":6278,"o":102.4,"t":"2024-10-28T04:00:00Z","v":207789,"vw":104.200363},{"c":104.23,"h":105.15,"l":103.13,"n":5596,"o":103.54,"t":"2024-10-29T04:00:00Z","v":183810,"vw":104.380457},{"c":103.7,"h":105.68,"l":103.455,"n":4290,"o":103.71,"t":"2024-10-30T04:00:00Z","v":151079,"vw":103.949317},{"c":102.79,"h":104.11,"l":102.43,"n":4910,"o":103.12,"t":"2024-10-31T04:00:00Z","v":200856,"vw":102.905269},{"c":103.44,"h":104.52,"l":102.59,"n":7485,"o":103.33,"t":"2024-11-01T04:00:00Z","v":202535,"vw":103.422054},{"c":103.88,"h":105.035,"l":102.8,"n":5243,"o":102.8,"t":"2024-11-04T05:00:00Z","v":155142,"vw":104.072034},{"c":103.95,"h":105.3,"l":103.59,"n":10315,"o":103.59,"t":"2024-11-05T05:00:00Z","v":404371,"vw":104.102806},{"c":102.68,"h":103.335,"l":94.63,"n":24009,"o":98.35,"t":"2024-11-06T05:00:00Z","v":1206231,"vw":100.380292},{"c":100.51,"h":104,"l":100.09,"n":8877,"o":101.69,"t":"2024-11-07T05:00:00Z","v":324926,"vw":100.966177},{"c":99.57,"h":100.715,"l":98.43,"n":9876,"o":100.5,"t":"2024-11-08T05:00:00Z","v":414790,"vw":99.680525},{"c":100.14,"h":102.34,"l":99.78,"n":9811,"o":100.14,"t":"2024-11-11T05:00:00Z","v":377997,"vw":100.781042},{"c":96.63,"h":100.69,"l":96.51,"n":9954,"o":100.11,"t":"2024-11-12T05:00:00Z","v":361802,"vw":97.618269},{"c":95.6,"h":98.64,"l":95.225,"n":8636,"o":97.25,"t":"2024-11-13T05:00:00Z","v":408587,"vw":96.476547},{"c":93.84,"h":96.29,"l":93.31,"n":8281,"o":96.09,"t":"2024-11-14T05:00:00Z","v":419732,"vw":94.377955},{"c":91.41,"h":94.56,"l":91.06,"n":7418,"o":94.23,"t":"2024-11-15T05:00:00Z","v":307003,"vw":91.924441},{"c":91.28,"h":92.045,"l":90.49,"n":6270,"o":91.77,"t":"2024-11-18T05:00:00Z","v":275005,"vw":91.231354},{"c":91.76,"h":92.19,"l":90.535,"n":6332,"o":90.58,"t":"2024-11-19T05:00:00Z","v":306116,"vw":91.283377},{"c":92.54,"h":92.99,"l":90.745,"n":7201,"o":91.08,"t":"2024-11-20T05:00:00Z","v":284394,"vw":92.00802},{"c":93.26,"h":93.9,"l":92.63,"n":6779,"o":92.95,"t":"2024-11-21T05:00:00Z","v":237388,"vw":93.281345},{"c":96.55,"h":97.01,"l":94.07,"n":8002,"o":94.07,"t":"2024-11-22T05:00:00Z","v":343872,"vw":96.314777},{"c":99.55,"h":100.51,"l":97.13,"n":8717,"o":97.42,"t":"2024-11-25T05:00:00Z","v":375866,"vw":99.443607},{"c":96.81,"h":99,"l":96.385,"n":8329,"o":98.73,"t":"2024-11-26T05:00:00Z","v":355807,"vw":97.048861},{"c":96.21,"h":98.1,"l":95.681,"n":6346,"o":97.2,"t":"2024-11-27T05:00:00Z","v":199692,"vw":96.426881},{"c":96.71,"h":98.12,"l":95.945,"n":3918,"o":97.11,"t":"2024-11-29T05:00:00Z","v":177087,"vw":96.744902},{"c":97.14,"h":97.955,"l":96.01,"n":7753,"o":96.89,"t":"2024-12-02T05:00:00Z","v":315041,"vw":97.207871},{"c":94.94,"h":97.39,"l":94.44,"n":7865,"o":97.39,"t":"2024-12-03T05:00:00Z","v":356455,"vw":95.07563},{"c":95.12,"h":96.23,"l":94.725,"n":7512,"o":95.2,"t":"2024-12-04T05:00:00Z","v":242697,"vw":95.269374},{"c":93.56,"h":95.72,"l":93.48,"n":6567,"o":95.04,"t":"2024-12-05T05:00:00Z","v":198000,"vw":93.926117},{"c":94.63,"h":95.52,"l":93.755,"n":6496,"o":94.47,"t":"2024-12-06T05:00:00Z","v":216067,"vw":94.729974},{"c":95.52,"h":96.57,"l":94.545,"n":7416,"o":95.03,"t":"2024-12-09T05:00:00Z","v":190260,"vw":95.657944},{"c":95.96,"h":96.25,"l":94.54,"n":6593,"o":95.58,"t":"2024-12-10T05:00:00Z","v":220520,"vw":95.790797},{"c":94.73,"h":96.63,"l":94.51,"n":7836,"o":96.58,"t":"2024-12-11T05:00:00Z","v":330723,"vw":95.594439},{"c":94.89,"h":95.28,"l":93.963,"n":6384,"o":94.81,"t":"2024-12-12T05:00:00Z","v":243562,"vw":94.756501},{"c":94.62,"h":95.41,"l":94.11,"n":5625,"o":94.71,"t":"2024-12-13T05:00:00Z","v":162125,"vw":94.647677},{"c":96.58,"h":97.22,"l":94.18,"n":9218,"o":94.49,"t":"2024-12-16T05:00:00Z","v":311434,"vw":96.475603},{"c":94.64,"h":96.25,"l":94.42,"n":9609,"o":96.1,"t":"2024-12-17T05:00:00Z","v":312659,"vw":94.848064},{"c":89.6,"h":95.55,"l":88.88,"n":10541,"o":95.13,"t":"2024-12-18T05:00:00Z","v":339926,"vw":91.323935},{"c":89.25,"h":90.97,"l":88.86,"n":9949,"o":90,"t":"2024-12-19T05:00:00Z","v":316605,"vw":89.401512},{"c":90.35,"h":92.155,"l":88.71,"n":10569,"o":88.71,"t":"2024-12-20T05:00:00Z","v":1109008,"vw":90.313612},{"c":90.28,"h":90.32,"l":88.99,"n":6830,"o":89.92,"t":"2024-12-23T05:00:00Z","v":177895,"vw":90.008299},{"c":91.01,"h":91.165,"l":89.34,"n":2665,"o":90.24,"t":"2024-12-24T05:00:00Z","v":73301,"vw":90.54489},{"c":92.2,"h":92.39,"l":90.17,"n":4638,"o":90.35,"t":"2024-12-26T05:00:00Z","v":140717,"vw":91.926366},{"c":91.7,"h":92.3699,"l":90.195,"n":5566,"o":91.25,"t":"2024-12-27T05:00:00Z","v":176953,"vw":91.50556},{"c":91.92,"h":92.55,"l":90.4,"n":4964,"o":91.16,"t":"2024-12-30T05:00:00Z","v":141353,"vw":91.76964},{"c":92.77,"h":93.1925,"l":92.14,"n":5125,"o":92.53,"t":"2024-12-31T05:00:00Z","v":195170,"vw":92.685637},{"c":92.36,"h":93.82,"l":91.11,"n":6190,"o":93.31,"t":"2025-01-02T05:00:00Z","v":164783,"vw":92.122375},{"c":93.21,"h":93.43,"l":91.64,"n":5940,"o":92.58,"t":"2025-01-03T05:00:00Z","v":178071,"vw":92.87646},{"c":92.41,"h":93.7408,"l":92.27,"n":6637,"o":93.3,"t":"2025-01-06T05:00:00Z","v":194422,"vw":92.863033},{"c":92.37,"h":92.665,"l":91,"n":7275,"o":92.42,"t":"2025-01-07T05:00:00Z","v":259428,"vw":91.971672},{"c":92.4,"h":92.41,"l":90.285,"n":5829,"o":91.59,"t":"2025-01-08T05:00:00Z","v":199205,"vw":92.010067},{"c":90.09,"h":91.25,"l":89.76,"n":8268,"o":90.49,"t":"2025-01-10T05:00:00Z","v":288979,"vw":90.228076},{"c":89.82,"h":90.42,"l":89.185,"n":6548,"o":89.3,"t":"2025-01-13T05:00:00Z","v":230374,"vw":89.921867},{"c":91.55,"h":91.79,"l":90.105,"n":6199,"o":90.35,"t":"2025-01-14T05:00:00Z","v":205288,"vw":91.256157},{"c":92.69,"h":94.435,"l":92.145,"n":5210,"o":93.86,"t":"2025-01-15T05:00:00Z","v":135750,"vw":92.792572},{"c":90.96,"h":92.845,"l":90.92,"n":5711,"o":92.5,"t":"2025-01-16T05:00:00Z","v":176054,"vw":91.520721},{"c":92.66,"h":92.98,"l":91.35,"n":7120,"o":92.08,"t":"2025-01-17T05:00:00Z","v":244927,"vw":92.491141},{"c":94.35,"h":94.915,"l":92.88,"n":7421,"o":93.54,"t":"2025-01-21T05:00:00Z","v":223167,"vw":94.169399},{"c":92.61,"h":94.335,"l":92.4,"n":6232,"o":93.94,"t":"2025-01-22T05:00:00Z","v":137087,"vw":93.009591},{"c":92.3,"h":92.36,"l":91.16,"n":5304,"o":91.9,"t":"2025-01-23T05:00:00Z","v":152983,"vw":91.947095},{"c":93.35,"h":93.5,"l":91.03,"n":5568,"o":91.87,"t":"2025-01-24T05:00:00Z","v":197905,"vw":93.006619},{"c":94.44,"h":95.3098,"l":92.98,"n":9120,"o":93.18,"t":"2025-01-27T05:00:00Z","v":307390,"vw":94.23319},{"c":94.74,"h":95.44,"l":94.12,"n":7109,"o":94.31,"t":"2025-01-28T05:00:00Z","v":196952,"vw":94.701573},{"c":93.63,"h":95,"l":93.6,"n":6580,"o":94.37,"t":"2025-01-29T05:00:00Z","v":136655,"vw":94.066107},{"c":95.87,"h":96.82,"l":94.05,"n":6744,"o":94.72,"t":"2025-01-30T05:00:00Z","v":201117,"vw":95.831182},{"c":93.33,"h":95.46,"l":92.5104,"n":6489,"o":95.46,"t":"2025-01-31T05:00:00Z","v":207251,"vw":93.564704},{"c":91.77,"h":92.06,"l":89.41,"n":8646,"o":91.22,"t":"2025-02-03T05:00:00Z","v":259466,"vw":91.399021},{"c":92.31,"h":92.57,"l":90.84,"n":5064,"o":91.58,"t":"2025-02-04T05:00:00Z","v":163806,"vw":92.068338},{"c":91.67,"h":92.98,"l":91.46,"n":5636,"o":92.98,"t":"2025-02-05T05:00:00Z","v":253424,"vw":91.985969},{"c":92.1,"h":93.7,"l":91.68,"n":6216,"o":92.11,"t":"2025-02-06T05:00:00Z","v":255980,"vw":92.230602},{"c":91.41,"h":91.75,"l":90.025,"n":8037,"o":91.75,"t":"2025-02-07T05:00:00Z","v":241012,"vw":91.127947},{"c":92.52,"h":93.42,"l":91.785,"n":5095,"o":91.85,"t":"2025-02-10T05:00:00Z","v":179200,"vw":92.557228},{"c":92.98,"h":93.45,"l":91.36,"n":5653,"o":91.88,"t":"2025-02-11T05:00:00Z","v":180888,"vw":92.80108},{"c":93.15,"h":93.7699,"l":91.135,"n":5273,"o":91.44,"t":"2025-02-12T05:00:00Z","v":166157,"vw":92.913608},{"c":93.69,"h":94,"l":93.13,"n":5161,"o":93.72,"t":"2025-02-13T05:00:00Z","v":161828,"vw":93.648868},{"c":93.61,"h":95.955,"l":93.51,"n":5133,"o":94.89,"t":"2025-02-14T05:00:00Z","v":183742,"vw":94.243683},{"c":93.45,"h":93.84,"l":92.6,"n":5799,"o":93.56,"t":"2025-02-18T05:00:00Z","v":263194,"vw":93.393696},{"c":94.59,"h":94.89,"l":92.25,"n":5987,"o":92.38,"t":"2025-02-19T05:00:00Z","v":251481,"vw":94.192473},{"c":92.29,"h":93.97,"l":92.06,"n":7679,"o":93.82,"t":"2025-02-20T05:00:00Z","v":222633,"vw":92.498839},{"c":91.64,"h":94,"l":90.45,"n":6664,"o":93.18,"t":"2025-02-21T05:00:00Z","v":366959,"vw":91.453534},{"c":92.18,"h":92.945,"l":91.44,"n":6679,"o":92.55,"t":"2025-02-24T05:00:00Z","v":224113,"vw":92.31202},{"c":94.45,"h":94.9478,"l":92.9,"n":13143,"o":93.03,"t":"2025-02-25T05:00:00Z","v":445961,"vw":94.124275},{"c":96.29,"h":99.9,"l":93.92,"n":11524,"o":93.92,"t":"2025-02-26T05:00:00Z","v":404283,"vw":97.002849},{"c":92.01,"h":95.71,"l":91.26,"n":12400,"o":94.78,"t":"2025-02-27T05:00:00Z","v":457222,"vw":92.750999},{"c":94.04,"h":94.24,"l":91.9663,"n":11465,"o":92.36,"t":"2025-02-28T05:00:00Z","v":469691,"vw":93.385565},{"c":88.51,"h":94.271,"l":88.18,"n":9839,"o":94.08,"t":"2025-03-03T05:00:00Z","v":356846,"vw":89.889105},{"c":86.3,"h":87.815,"l":84.65,"n":10186,"o":87.35,"t":"2025-03-04T05:00:00Z","v":339836,"vw":86.312354},{"c":87.04,"h":87.29,"l":84.875,"n":8878,"o":86.39,"t":"2025-03-05T05:00:00Z","v":297392,"vw":86.557198},{"c":86.9,"h":87.46,"l":85.57,"n":5822,"o":85.81,"t":"2025-03-06T05:00:00Z","v":197686,"vw":86.717345},{"c":89.38,"h":89.7,"l":85.95,"n":8470,"o":86.65,"t":"2025-03-07T05:00:00Z","v":242646,"vw":88.713397},{"c":87.64,"h":90.35,"l":87.55,"n":8827,"o":88.31,"t":"2025-03-10T04:00:00Z","v":299785,"vw":88.262052},{"c":87.28,"h":88.63,"l":85.96,"n":9846,"o":87.76,"t":"2025-03-11T04:00:00Z","v":305842,"vw":87.358281},{"c":84.79,"h":88.025,"l":84.3,"n":9814,"o":87.66,"t":"2025-03-12T04:00:00Z","v":356025,"vw":85.166763},{"c":83.39,"h":86.12,"l":83.38,"n":8699,"o":85.18,"t":"2025-03-13T04:00:00Z","v":293088,"vw":84.204486},{"c":85.72,"h":85.905,"l":83.43,"n":9076,"o":84.26,"t":"2025-03-14T04:00:00Z","v":347132,"vw":85.213021},{"c":86.51,"h":86.859,"l":85.2,"n":9617,"o":85.75,"t":"2025-03-17T04:00:00Z","v":263299,"vw":86.201792},{"c":86.52,"h":86.75,"l":85.31,"n":7275,"o":85.79,"t":"2025-03-18T04:00:00Z","v":220951,"vw":86.291412},{"c":87.31,"h":87.67,"l":85.595,"n":9208,"o":86.91,"t":"2025-03-19T04:00:00Z","v":247964,"vw":87.000875},{"c":85.81,"h":87.14,"l":85.4659,"n":7186,"o":86.11,"t":"2025-03-20T04:00:00Z","v":167135,"vw":86.005108},{"c":83.83,"h":85.575,"l":82.78,"n":10852,"o":84.98,"t":"2025-03-21T04:00:00Z","v":1256618,"vw":83.96136},{"c":87.55,"h":87.6,"l":85.18,"n":8021,"o":85.42,"t":"2025-03-24T04:00:00Z","v":426922,"vw":86.98311},{"c":87.71,"h":88.005,"l":86.46,"n":8407,"o":87.04,"t":"2025-03-25T04:00:00Z","v":227505,"vw":87.539306},{"c":87.1,"h":88.555,"l":86.3,"n":5287,"o":88,"t":"2025-03-26T04:00:00Z","v":220246,"vw":87.08488},{"c":88.01,"h":88.399,"l":86.23,"n":5715,"o":86.79,"t":"2025-03-27T04:00:00Z","v":221702,"vw":87.869388},{"c":87.17,"h":88.2,"l":86.49,"n":8213,"o":88.2,"t":"2025-03-28T04:00:00Z","v":192279,"vw":87.196673},{"c":86.16,"h":87.28,"l":85.81,"n":7341,"o":86.29,"t":"2025-03-31T04:00:00Z","v":319406,"vw":86.300449},{"c":88.83,"h":89.07,"l":85.26,"n":8512,"o":85.74,"t":"2025-04-01T04:00:00Z","v":321998,"vw":88.140581},{"c":90.74,"h":90.77,"l":87.75,"n":9369,"o":87.75,"t":"2025-04-02T04:00:00Z","v":331046,"vw":89.951448},{"c":86.16,"h":87.73,"l":85.09,"n":9925,"o":87.13,"t":"2025-04-03T04:00:00Z","v":330778,"vw":86.230736},{"c":84.39,"h":86.22,"l":82.79,"n":19798,"o":83.71,"t":"2025-04-04T04:00:00Z","v":694900,"vw":84.39678},{"c":83.15,"h":86.9,"l":80.58,"n":16741,"o":82.03,"t":"2025-04-07T04:00:00Z","v":710185,"vw":83.287415},{"c":83.04,"h":86.305,"l":82.4,"n":17515,"o":85.29,"t":"2025-04-08T04:00:00Z","v":909981,"vw":84.304067},{"c":88.15,"h":89.075,"l":80.21,"n":16864,"o":82.41,"t":"2025-04-09T04:00:00Z","v":738043,"vw":86.13356},{"c":83.06,"h":86.92,"l":81.16,"n":11613,"o":86.92,"t":"2025-04-10T04:00:00Z","v":489150,"vw":83.175935},{"c":86.4,"h":87,"l":82.75,"n":9889,"o":82.75,"t":"2025-04-11T04:00:00Z","v":348923,"vw":85.979462},{"c":87.7,"h":88.35,"l":86.07,"n":6304,"o":87.47,"t":"2025-04-14T04:00:00Z","v":195553,"vw":87.448912},{"c":87.14,"h":88.195,"l":86.84,"n":4655,"o":87.68,"t":"2025-04-15T04:00:00Z","v":147028,"vw":87.332947},{"c":86.53,"h":87.4,"l":85.23,"n":6832,"o":86.93,"t":"2025-04-16T04:00:00Z","v":195665,"vw":86.351094},{"c":87.54,"h":88.01,"l":86.205,"n":6736,"o":86.45,"t":"2025-04-17T04:00:00Z","v":272457,"vw":87.361844},{"c":86.99,"h":87.78,"l":86.2426,"n":5976,"o":87.14,"t":"2025-04-21T04:00:00Z","v":206566,"vw":86.987805},{"c":89.71,"h":90.23,"l":87.87,"n":6735,"o":88.3,"t":"2025-04-22T04:00:00Z","v":282311,"vw":89.568802},{"c":90.89,"h":93.43,"l":90.63,"n":8691,"o":91.83,"t":"2025-04-23T04:00:00Z","v":371891,"vw":91.878559},{"c":90.93,"h":92.34,"l":90.255,"n":8468,"o":90.83,"t":"2025-04-24T04:00:00Z","v":437134,"vw":91.254939},{"c":89.45,"h":90.545,"l":88.9,"n":7769,"o":90.04,"t":"2025-04-25T04:00:00Z","v":344516,"vw":89.439387},{"c":88.73,"h":90.41,"l":88.2616,"n":8255,"o":89.11,"t":"2025-04-28T04:00:00Z","v":308737,"vw":88.968533},{"c":89.73,"h":90.3025,"l":87.4,"n":9307,"o":88.42,"t":"2025-04-29T04:00:00Z","v":329758,"vw":89.018613},{"c":89.24,"h":89.75,"l":87.36,"n":8868,"o":88.89,"t":"2025-04-30T04:00:00Z","v":338491,"vw":88.934371},{"c":88.94,"h":89.98,"l":88.45,"n":7130,"o":89.14,"t":"2025-05-01T04:00:00Z","v":241457,"vw":89.202082},{"c":91.43,"h":91.954,"l":90.25,"n":8858,"o":90.26,"t":"2025-05-02T04:00:00Z","v":305481,"vw":91.439518},{"c":91.14,"h":92.8,"l":90.825,"n":8912,"o":90.94,"t":"2025-05-05T04:00:00Z","v":341001,"vw":91.501083},{"c":91.73,"h":92.17,"l":90.2,"n":7181,"o":90.38,"t":"2025-05-06T04:00:00Z","v":294094,"vw":91.663585},{"c":91.06,"h":92.5525,"l":90.72,"n":9071,"o":91.89,"t":"2025-05-07T04:00:00Z","v":281075,"vw":91.450013},{"c":93.19,"h":94.5,"l":92.5,"n":9655,"o":92.51,"t":"2025-05-08T04:00:00Z","v":350432,"vw":93.369019},{"c":92.56,"h":94.01,"l":92.405,"n":7781,"o":93.44,"t":"2025-05-09T04:00:00Z","v":270210,"vw":93.007936},{"c":94.4,"h":95.665,"l":93.36,"n":11949,"o":95,"t":"2025-05-12T04:00:00Z","v":447108,"vw":94.283414},{"c":89.87,"h":93.75,"l":87.005,"n":25165,"o":92.9,"t":"2025-05-13T04:00:00Z","v":1181980,"vw":90.29336},{"c":87.14,"h":89.86,"l":87,"n":14082,"o":89.86,"t":"2025-05-14T04:00:00Z","v":518376,"vw":87.689966},{"c":88.49,"h":88.595,"l":86.375,"n":10561,"o":87,"t":"2025-05-15T04:00:00Z","v":392584,"vw":87.941842},{"c":87.87,"h":89.1,"l":87.8,"n":7879,"o":88.54,"t":"2025-05-16T04:00:00Z","v":339154,"vw":88.279706},{"c":86.11,"h":87.1,"l":85.64,"n":9198,"o":86.63,"t":"2025-05-19T04:00:00Z","v":325761,"vw":86.211523},{"c":86.48,"h":87.13,"l":85.9532,"n":8122,"o":86.06,"t":"2025-05-20T04:00:00Z","v":330733,"vw":86.55329},{"c":84.05,"h":85.9754,"l":84,"n":7876,"o":85.54,"t":"2025-05-21T04:00:00Z","v":307266,"vw":84.449813},{"c":83.39,"h":83.99,"l":83.085,"n":8515,"o":83.64,"t":"2025-05-22T04:00:00Z","v":251451,"vw":83.495357},{"c":82.37,"h":82.6,"l":81.585,"n":8285,"o":81.85,"t":"2025-05-23T04:00:00Z","v":272099,"vw":82.305047},{"c":84.39,"h":84.7,"l":83.11,"n":10493,"o":83.6,"t":"2025-05-27T04:00:00Z","v":411852,"vw":84.24159},{"c":83.38,"h":84.46,"l":83.285,"n":8598,"o":84.36,"t":"2025-05-28T04:00:00Z","v":287260,"vw":83.668227},{"c":82.66,"h":84.19,"l":82.485,"n":8754,"o":83.97,"t":"2025-05-29T04:00:00Z","v":328911,"vw":83.015572},{"c":82.06,"h":82.795,"l":81.83,"n":8672,"o":82.46,"t":"2025-05-30T04:00:00Z","v":324086,"vw":82.19252},{"c":82.14,"h":82.26,"l":80.1,"n":10257,"o":81.31,"t":"2025-06-02T04:00:00Z","v":420848,"vw":81.908148},{"c":82.96,"h":83.565,"l":81.97,"n":7479,"o":82.12,"t":"2025-06-03T04:00:00Z","v":251241,"vw":83.01511},{"c":83.32,"h":84.15,"l":83.02,"n":9025,"o":83.02,"t":"2025-06-04T04:00:00Z","v":331175,"vw":83.52826},{"c":83.38,"h":83.92,"l":83.1,"n":8218,"o":83.35,"t":"2025-06-05T04:00:00Z","v":372358,"vw":83.458008},{"c":83.9,"h":84.7,"l":83.52,"n":7167,"o":84.7,"t":"2025-06-06T04:00:00Z","v":231685,"vw":83.930681},{"c":84.07,"h":85.14,"l":83.9807,"n":8810,"o":84.44,"t":"2025-06-09T04:00:00Z","v":362625,"vw":84.519357},{"c":85.4,"h":85.55,"l":84.07,"n":7412,"o":84.3,"t":"2025-06-10T04:00:00Z","v":371253,"vw":85.206179},{"c":84.61,"h":85.7108,"l":84.35,"n":7462,"o":85.64,"t":"2025-06-11T04:00:00Z","v":259239,"vw":84.798171},{"c":84.54,"h":84.76,"l":83.36,"n":7536,"o":83.66,"t":"2025-06-12T04:00:00Z","v":289436,"vw":84.310767},{"c":84.28,"h":86.36,"l":83.35,"n":10083,"o":83.35,"t":"2025-06-13T04:00:00Z","v":305102,"vw":84.494509},{"c":85.87,"h":86.16,"l":84.38,"n":9818,"o":84.94,"t":"2025-06-16T04:00:00Z","v":340412,"vw":85.573471},{"c":85.91,"h":86.515,"l":84.95,"n":8993,"o":84.95,"t":"2025-06-17T04:00:00Z","v":387739,"vw":85.840203},{"c":87.1,"h":87.32,"l":85.82,"n":8706,"o":85.82,"t":"2025-06-18T04:00:00Z","v":422223,"vw":86.968626},{"c":86.1,"h":88.14,"l":85.45,"n":10195,"o":87.67,"t":"2025-06-20T04:00:00Z","v":958184,"vw":86.295908},{"c":85.79,"h":86.41,"l":84.66,"n":8395,"o":85.85,"t":"2025-06-23T04:00:00Z","v":385489,"vw":85.685289},{"c":88.6,"h":88.81,"l":85.66,"n":9543,"o":86.17,"t":"2025-06-24T04:00:00Z","v":400914,"vw":87.903173},{"c":88.73,"h":88.905,"l":87.56,"n":7593,"o":88.44,"t":"2025-06-25T04:00:00Z","v":228553,"vw":88.535818},{"c":89.94,"h":90.24,"l":88.745,"n":5979,"o":89.1,"t":"2025-06-26T04:00:00Z","v":217730,"vw":89.890692},{"c":89.1,"h":90.23,"l":88.89,"n":8210,"o":90.01,"t":"2025-06-27T04:00:00Z","v":522669,"vw":89.262456},{"c":89.29,"h":89.63,"l":88.22,"n":7276,"o":89.32,"t":"2025-06-30T04:00:00Z","v":351697,"vw":89.04908},{"c":92.84,"h":93.43,"l":88.66,"n":8309,"o":89,"t":"2025-07-01T04:00:00Z","v":305692,"vw":92.24471},{"c":93.33,"h":93.87,"l":91.5,"n":6443,"o":92.83,"t":"2025-07-02T04:00:00Z","v":241810,"vw":93.178718},{"c":94.46,"h":94.77,"l":93.49,"n":4909,"o":93.99,"t":"2025-07-03T04:00:00Z","v":140372,"vw":94.333955},{"c":94.49,"h":95.205,"l":94.07,"n":8095,"o":94.37,"t":"2025-07-07T04:00:00Z","v":235925,"vw":94.516307},{"c":94.62,"h":95.65,"l":94.34,"n":6720,"o":94.78,"t":"2025-07-08T04:00:00Z","v":233194,"vw":94.748236},{"c":94.21,"h":94.765,"l":93.37,"n":5619,"o":94.69,"t":"2025-07-09T04:00:00Z","v":176244,"vw":93.989457},{"c":94.66,"h":95.86,"l":93.74,"n":5896,"o":94.21,"t":"2025-07-10T04:00:00Z","v":207488,"vw":94.80751},{"c":93.07,"h":94.27,"l":92.9,"n":5280,"o":93.74,"t":"2025-07-11T04:00:00Z","v":188106,"vw":93.19382},{"c":93.71,"h":93.88,"l":92.59,"n":6003,"o":92.69,"t":"2025-07-14T04:00:00Z","v":206048,"vw":93.55432},{"c":91.9,"h":94.135,"l":91.86,"n":5963,"o":93.68,"t":"2025-07-15T04:00:00Z","v":177492,"vw":92.432481},{"c":92.54,"h":92.64,"l":90.92,"n":5384,"o":91.95,"t":"2025-07-16T04:00:00Z","v":176176,"vw":92.296708},{"c":94.33,"h":94.76,"l":92.5,"n":5277,"o":92.5,"t":"2025-07-17T04:00:00Z","v":181202,"vw":94.180021},{"c":93.4,"h":94.74,"l":93.21,"n":5071,"o":94.42,"t":"2025-07-18T04:00:00Z","v":163728,"vw":93.606845},{"c":92.76,"h":94.055,"l":92.6,"n":5394,"o":93.89,"t":"2025-07-21T04:00:00Z","v":136498,"vw":93.143921},{"c":94.06,"h":94.25,"l":92.59,"n":4631,"o":92.59,"t":"2025-07-22T04:00:00Z","v":216754,"vw":93.873061},{"c":94.34,"h":94.55,"l":93.61,"n":5574,"o":94.41,"t":"2025-07-23T04:00:00Z","v":155686,"vw":94.297133},{"c":93.29,"h":94.38,"l":93.27,"n":5187,"o":93.56,"t":"2025-07-24T04:00:00Z","v":165881,"vw":93.503969},{"c":91.77,"h":93.33,"l":91.18,"n":6684,"o":93.33,"t":"2025-07-25T04:00:00Z","v":232410,"vw":92.036116},{"c":91.47,"h":92.65,"l":90.797,"n":5063,"o":91.49,"t":"2025-07-28T04:00:00Z","v":263242,"vw":91.669551},{"c":89.67,"h":92,"l":89.591,"n":6290,"o":91.91,"t":"2025-07-29T04:00:00Z","v":219645,"vw":90.074431},{"c":87.61,"h":90.135,"l":87.26,"n":8054,"o":89.87,"t":"2025-07-30T04:00:00Z","v":282085,"vw":88.46445},{"c":87.34,"h":87.87,"l":86.495,"n":8912,"o":86.5,"t":"2025-07-31T04:00:00Z","v":268414,"vw":87.382839},{"c":85.19,"h":86.63,"l":85.06,"n":8075,"o":86.63,"t":"2025-08-01T04:00:00Z","v":248792,"vw":85.395987},{"c":87.5,"h":88.03,"l":84.99,"n":6931,"o":84.99,"t":"2025-08-04T04:00:00Z","v":248650,"vw":87.062315},{"c":88.66,"h":89.29,"l":87,"n":9472,"o":87.67,"t":"2025-08-05T04:00:00Z","v":357342,"vw":88.562457},{"c":100.02,"h":100.155,"l":91.508,"n":19457,"o":93.97,"t":"2025-08-06T04:00:00Z","v":966182,"vw":97.164804},{"c":104.96,"h":105,"l":100.515,"n":19106,"o":100.515,"t":"2025-08-07T04:00:00Z","v":813709,"vw":104.113983},{"c":105.49,"h":105.64,"l":103.4101,"n":11247,"o":104.77,"t":"2025-08-08T04:00:00Z","v":406967,"vw":105.086312},{"c":106.62,"h":106.67,"l":105.0835,"n":8917,"o":105.3,"t":"2025-08-11T04:00:00Z","v":347058,"vw":106.270149},{"c":108.89,"h":109.38,"l":106.065,"n":11178,"o":106.61,"t":"2025-08-12T04:00:00Z","v":477622,"vw":108.5571},{"c":111.33,"h":111.43,"l":109.165,"n":12035,"o":109.66,"t":"2025-08-13T04:00:00Z","v":544386,"vw":110.60433},{"c":111.32,"h":115,"l":110.78,"n":11111,"o":111.745,"t":"2025-08-14T04:00:00Z","v":455692,"vw":111.964465},{"c":110.23,"h":111.705,"l":109.3,"n":9526,"o":111.54,"t":"2025-08-15T04:00:00Z","v":349047,"vw":110.112687},{"c":110.67,"h":111.88,"l":110.37,"n":8896,"o":110.73,"t":"2025-08-18T04:00:00Z","v":334938,"vw":110.76637},{"c":110.75,"h":112.31,"l":110.12,"n":9686,"o":111.22,"t":"2025-08-19T04:00:00Z","v":458394,"vw":110.883248},{"c":109.76,"h":111.52,"l":109.68,"n":5889,"o":110.92,"t":"2025-08-20T04:00:00Z","v":207274,"vw":110.231179},{"c":109.95,"h":110.83,"l":109.27,"n":5538,"o":109.34,"t":"2025-08-21T04:00:00Z","v":159773,"vw":109.959137},{"c":113.18,"h":113.66,"l":110.15,"n":11435,"o":110.5,"t":"2025-08-22T04:00:00Z","v":393347,"vw":112.759982},{"c":112.06,"h":114,"l":111.825,"n":5979,"o":112.84,"t":"2025-08-25T04:00:00Z","v":173627,"vw":112.255324},{"c":111.84,"h":112.96,"l":111,"n":8357,"o":111.76,"t":"2025-08-26T04:00:00Z","v":305208,"vw":111.926622},{"c":112.44,"h":113,"l":111.11,"n":8197,"o":111.38,"t":"2025-08-27T04:00:00Z","v":263747,"vw":112.126625},{"c":112.07,"h":112.93,"l":111.4,"n":6293,"o":112.79,"t":"2025-08-28T04:00:00Z","v":196697,"vw":111.998815},{"c":112.04,"h":112.84,"l":110.64,"n":8190,"o":112.21,"t":"2025-08-29T04:00:00Z","v":354041,"vw":111.776111},{"c":113.33,"h":113.65,"l":110.88,"n":8533,"o":110.88,"t":"2025-09-02T04:00:00Z","v":323279,"vw":112.536909},{"c":112.65,"h":113.755,"l":110.87,"n":10250,"o":113.25,"t":"2025-09-03T04:00:00Z","v":418139,"vw":112.328157},{"c":113.69,"h":114.33,"l":112.23,"n":9629,"o":113.67,"t":"2025-09-04T04:00:00Z","v":425445,"vw":113.61551},{"c":114.74,"h":115.255,"l":112.1242,"n":6845,"o":114,"t":"2025-09-05T04:00:00Z","v":336774,"vw":114.535901},{"c":114.9,"h":115.68,"l":114.11,"n":7881,"o":115,"t":"2025-09-08T04:00:00Z","v":177392,"vw":114.778969},{"c":115.59,"h":115.642,"l":113.91,"n":7378,"o":114.44,"t":"2025-09-09T04:00:00Z","v":205095,"vw":115.023027},{"c":114.25,"h":115.645,"l":114.165,"n":8003,"o":115.44,"t":"2025-09-10T04:00:00Z","v":259080,"vw":114.535548},{"c":117.52,"h":117.62,"l":114.895,"n":8863,"o":115,"t":"2025-09-11T04:00:00Z","v":369778,"vw":116.829725},{"c":115.85,"h":117.65,"l":115.64,"n":8294,"o":117.25,"t":"2025-09-12T04:00:00Z","v":175730,"vw":116.43139},{"c":115.19,"h":117.03,"l":114.8,"n":8089,"o":116.25,"t":"2025-09-15T04:00:00Z","v":230536,"vw":115.499689},{"c":114.99,"h":115.47,"l":113.95,"n":9478,"o":115.41,"t":"2025-09-16T04:00:00Z","v":212244,"vw":114.773794},{"c":115.06,"h":117.99,"l":114.77,"n":8209,"o":114.93,"t":"2025-09-17T04:00:00Z","v":262995,"vw":115.804351},{"c":114.96,"h":115.745,"l":114.67,"n":8543,"o":115.46,"t":"2025-09-18T04:00:00Z","v":275472,"vw":115.045205},{"c":113.97,"h":115.38,"l":113.13,"n":8243,"o":115.23,"t":"2025-09-19T04:00:00Z","v":988146,"vw":114.09297},{"c":116.35,"h":116.44,"l":113.67,"n":7407,"o":114.2,"t":"2025-09-22T04:00:00Z","v":258050,"vw":115.648922},{"c":115.74,"h":117.5911,"l":115.27,"n":8394,"o":116.2,"t":"2025-09-23T04:00:00Z","v":252206,"vw":115.801755},{"c":116.34,"h":116.55,"l":115.16,"n":5909,"o":115.63,"t":"2025-09-24T04:00:00Z","v":183445,"vw":116.134843},{"c":115.73,"h":116.345,"l":115.42,"n":7304,"o":116.34,"t":"2025-09-25T04:00:00Z","v":158777,"vw":115.822752},{"c":117,"h":117.59,"l":115.65,"n":7172,"o":115.65,"t":"2025-09-26T04:00:00Z","v":200079,"vw":116.951085},{"c":116.09,"h":117.7,"l":115.7443,"n":6534,"o":117.7,"t":"2025-09-29T04:00:00Z","v":254914,"vw":116.158834},{"c":116.86,"h":117.07,"l":115.46,"n":6271,"o":116.38,"t":"2025-09-30T04:00:00Z","v":162379,"vw":116.602137},{"c":118.34,"h":118.6,"l":116.18,"n":6846,"o":116.46,"t":"2025-10-01T04:00:00Z","v":197967,"vw":117.928753},{"c":116.29,"h":118.29,"l":115.545,"n":6491,"o":118.29,"t":"2025-10-02T04:00:00Z","v":172169,"vw":116.311708},{"c":114.83,"h":117.17,"l":114.75,"n":5890,"o":115.94,"t":"2025-10-03T04:00:00Z","v":167397,"vw":115.219149},{"c":114.95,"h":116.21,"l":114.4,"n":7569,"o":115.37,"t":"2025-10-06T04:00:00Z","v":174292,"vw":114.991822},{"c":113.04,"h":115.9,"l":112.64,"n":7151,"o":115.37,"t":"2025-10-07T04:00:00Z","v":210608,"vw":113.23465},{"c":114.73,"h":115.456,"l":113.02,"n":5986,"o":113.93,"t":"2025-10-08T04:00:00Z","v":181518,"vw":114.32709},{"c":113.28,"h":114.61,"l":112.63,"n":6451,"o":114.56,"t":"2025-10-09T04:00:00Z","v":134958,"vw":113.334317},{"c":110.39,"h":114,"l":110.08,"n":5636,"o":113.1,"t":"2025-10-10T04:00:00Z","v":154017,"vw":111.050576},{"c":111.13,"h":111.77,"l":110.76,"n":5156,"o":111.3,"t":"2025-10-13T04:00:00Z","v":159191,"vw":111.181495},{"c":111.86,"h":111.99,"l":110.02,"n":5544,"o":110.05,"t":"2025-10-14T04:00:00Z","v":165828,"vw":111.734255},{"c":112.13,"h":113.27,"l":111.62,"n":7504,"o":112.25,"t":"2025-10-15T04:00:00Z","v":200039,"vw":112.202968},{"c":110.85,"h":112.26,"l":109.7534,"n":7482,"o":112.26,"t":"2025-10-16T04:00:00Z","v":217917,"vw":110.839518},{"c":111.59,"h":111.71,"l":109.72,"n":6251,"o":110.78,"t":"2025-10-17T04:00:00Z","v":190718,"vw":111.340669},{"c":113.72,"h":113.75,"l":111.55,"n":4672,"o":111.82,"t":"2025-10-20T04:00:00Z","v":159146,"vw":113.420193},{"c":114.83,"h":115.455,"l":113.41,"n":4821,"o":113.5,"t":"2025-10-21T04:00:00Z","v":185899,"vw":114.708278},{"c":113.69,"h":116.04,"l":113.43,"n":5672,"o":115.51,"t":"2025-10-22T04:00:00Z","v":205906,"vw":114.089874},{"c":115.96,"h":117.42,"l":113.92,"n":5610,"o":113.92,"t":"2025-10-23T04:00:00Z","v":197544,"vw":115.894715},{"c":115.36,"h":116.67,"l":115.3,"n":4523,"o":116.67,"t":"2025-10-24T04:00:00Z","v":133573,"vw":115.471089},{"c":115.76,"h":116.75,"l":114.98,"n":6134,"o":115.43,"t":"2025-10-27T04:00:00Z","v":162003,"vw":115.744107},{"c":115.28,"h":116.0919,"l":114.14,"n":6163,"o":115.62,"t":"2025-10-28T04:00:00Z","v":184310,"vw":115.082008},{"c":112.77,"h":115.2795,"l":112.19,"n":6868,"o":114.74,"t":"2025-10-29T04:00:00Z","v":186701,"vw":113.099212},{"c":111.74,"h":113.37,"l":111.64,"n":6159,"o":112.05,"t":"2025-10-30T04:00:00Z","v":182290,"vw":112.001172},{"c":111.16,"h":112.01,"l":109.98,"n":6239,"o":111.37,"t":"2025-10-31T04:00:00Z","v":260343,"vw":110.965311},{"c":110.59,"h":112.625,"l":109.95,"n":7941,"o":110.38,"t":"2025-11-03T05:00:00Z","v":244315,"vw":110.943022},{"c":105.88,"h":111.09,"l":105.56,"n":14361,"o":110.48,"t":"2025-11-04T05:00:00Z","v":522905,"vw":107.028423},{"c":113.86,"h":115.998,"l":105.22,"n":12234,"o":105.22,"t":"2025-11-05T05:00:00Z","v":510485,"vw":113.826201},{"c":112.27,"h":114.76,"l":111.75,"n":9728,"o":113.86,"t":"2025-11-06T05:00:00Z","v":250189,"vw":112.847297},{"c":112.72,"h":113.39,"l":111.8,"n":7433,"o":111.83,"t":"2025-11-07T05:00:00Z","v":235352,"vw":112.662024},{"c":113.77,"h":114.85,"l":112.48,"n":7866,"o":114.09,"t":"2025-11-10T05:00:00Z","v":232198,"vw":113.907646},{"c":112.61,"h":114.27,"l":111.6837,"n":7525,"o":113.19,"t":"2025-11-11T05:00:00Z","v":178536,"vw":112.776888},{"c":113.82,"h":114.795,"l":112.4,"n":7528,"o":112.4,"t":"2025-11-12T05:00:00Z","v":195389,"vw":113.808696},{"c":113.82,"h":116.59,"l":113.23,"n":9392,"o":113.77,"t":"2025-11-13T05:00:00Z","v":362749,"vw":114.411731},{"c":111.35,"h":113.98,"l":110.31,"n":8774,"o":110.31,"t":"2025-11-14T05:00:00Z","v":321068,"vw":111.387205},{"c":108.05,"h":112.6501,"l":107.995,"n":8851,"o":111.79,"t":"2025-11-17T05:00:00Z","v":226240,"vw":108.981983},{"c":109.01,"h":109.6418,"l":108.065,"n":7513,"o":108.57,"t":"2025-11-18T05:00:00Z","v":220387,"vw":109.026931},{"c":109.95,"h":110.42,"l":109.25,"n":8730,"o":109.41,"t":"2025-11-19T05:00:00Z","v":260182,"vw":109.936059},{"c":109.12,"h":114.09,"l":107.885,"n":10957,"o":111.55,"t":"2025-11-20T05:00:00Z","v":315768,"vw":109.05697},{"c":110.42,"h":112.535,"l":107.485,"n":8995,"o":109.69,"t":"2025-11-21T05:00:00Z","v":338459,"vw":110.728845},{"c":111.07,"h":111.9714,"l":108.8,"n":8151,"o":110.08,"t":"2025-11-24T05:00:00Z","v":213326,"vw":110.774272},{"c":112.6,"h":114.03,"l":110.77,"n":5984,"o":111.76,"t":"2025-11-25T05:00:00Z","v":189210,"vw":112.617152},{"c":111.72,"h":113.105,"l":111.36,"n":7838,"o":111.81,"t":"2025-11-26T05:00:00Z","v":272313,"vw":112.071087},{"c":112.33,"h":113.78,"l":111.84,"n":4050,"o":111.84,"t":"2025-11-28T05:00:00Z","v":117802,"vw":112.320775},{"c":112.76,"h":113.47,"l":111.5,"n":7331,"o":111.5,"t":"2025-12-01T05:00:00Z","v":247503,"vw":112.853129},{"c":113.15,"h":114.47,"l":112.99,"n":8683,"o":113.87,"t":"2025-12-02T05:00:00Z","v":260496,"vw":113.401304},{"c":118.3,"h":118.31,"l":113.12,"n":9148,"o":113.86,"t":"2025-12-03T05:00:00Z","v":365987,"vw":117.46076},{"c":116.46,"h":118.22,"l":116.3,"n":8029,"o":116.62,"t":"2025-12-04T05:00:00Z","v":206221,"vw":116.731718},{"c":116.69,"h":117.9299,"l":115.78,"n":5987,"o":116.64,"t":"2025-12-05T05:00:00Z","v":141620,"vw":116.565688},{"c":113.8,"h":117.59,"l":113.49,"n":6973,"o":116.95,"t":"2025-12-08T05:00:00Z","v":203746,"vw":114.301033},{"c":114.52,"h":115.43,"l":113.9001,"n":7058,"o":114.42,"t":"2025-12-09T05:00:00Z","v":216135,"vw":114.649267},{"c":117.19,"h":117.87,"l":114.84,"n":7895,"o":115.1,"t":"2025-12-10T05:00:00Z","v":286681,"vw":116.926884},{"c":120.83,"h":122.5,"l":120.32,"n":8432,"o":120.32,"t":"2025-12-11T05:00:00Z","v":322088,"vw":121.166758},{"c":119.45,"h":122.235,"l":118.41,"n":8856,"o":121.16,"t":"2025-12-12T05:00:00Z","v":430959,"vw":119.833261},{"c":119.64,"h":122.13,"l":119.22,"n":9191,"o":121.01,"t":"2025-12-15T05:00:00Z","v":344353,"vw":119.957641},{"c":119.63,"h":121.08,"l":118.525,"n":8473,"o":120.28,"t":"2025-12-16T05:00:00Z","v":328180,"vw":119.794552},{"c":120.07,"h":121.8886,"l":119.39,"n":8160,"o":119.39,"t":"2025-12-17T05:00:00Z","v":305363,"vw":120.112231},{"c":119.54,"h":122.42,"l":119.44,"n":8780,"o":121.05,"t":"2025-12-18T05:00:00Z","v":357997,"vw":120.198442},{"c":118.95,"h":120.72,"l":118.13,"n":7386,"o":118.46,"t":"2025-12-19T05:00:00Z","v":775182,"vw":118.877909},{"c":119.44,"h":120.3279,"l":118.35,"n":7270,"o":118.35,"t":"2025-12-22T05:00:00Z","v":200547,"vw":119.543923},{"c":118.24,"h":120.31,"l":117.965,"n":6854,"o":119.02,"t":"2025-12-23T05:00:00Z","v":254332,"vw":118.448927},{"c":119.29,"h":119.9981,"l":117.9,"n":3732,"o":117.9,"t":"2025-12-24T05:00:00Z","v":97539,"vw":119.306301},{"c":119.63,"h":120.22,"l":118.73,"n":4903,"o":119.11,"t":"2025-12-26T05:00:00Z","v":115827,"vw":119.586344},{"c":119.02,"h":120.105,"l":118.135,"n":5176,"o":119.67,"t":"2025-12-29T05:00:00Z","v":196290,"vw":119.028991},{"c":118.36,"h":119.45,"l":118.105,"n":5331,"o":118.82,"t":"2025-12-30T05:00:00Z","v":132452,"vw":118.661547},{"c":116.73,"h":118.22,"l":116.21,"n":5534,"o":117.82,"t":"2025-12-31T05:00:00Z","v":220990,"vw":116.879656},{"c":116.46,"h":117.57,"l":115.21,"n":5873,"o":116.45,"t":"2026-01-02T05:00:00Z","v":229905,"vw":116.413057},{"c":119.85,"h":120.44,"l":115.91,"n":6287,"o":115.91,"t":"2026-01-05T05:00:00Z","v":178715,"vw":119.61111},{"c":120.24,"h":120.28,"l":118.45,"n":6900,"o":118.7,"t":"2026-01-06T05:00:00Z","v":226573,"vw":119.947713},{"c":118.97,"h":119.8497,"l":118.27,"n":5702,"o":119.84,"t":"2026-01-07T05:00:00Z","v":175547,"vw":118.782456},{"c":123.9,"h":123.92,"l":118.43,"n":7834,"o":118.43,"t":"2026-01-08T05:00:00Z","v":421508,"vw":122.565024},{"c":126.93,"h":127.19,"l":122.7475,"n":7285,"o":123.54,"t":"2026-01-09T05:00:00Z","v":276958,"vw":126.355618},{"c":124.04,"h":126.35,"l":122.77,"n":7986,"o":125.38,"t":"2026-01-12T05:00:00Z","v":289676,"vw":124.032322},{"c":122.78,"h":124.98,"l":122.52,"n":6222,"o":124.1,"t":"2026-01-13T05:00:00Z","v":175101,"vw":123.210296},{"c":121.97,"h":123.335,"l":121.7,"n":6316,"o":123.22,"t":"2026-01-14T05:00:00Z","v":264893,"vw":122.214807},{"c":124.8,"h":125.47,"l":122.66,"n":6831,"o":122.66,"t":"2026-01-15T05:00:00Z","v":264548,"vw":124.385311},{"c":125.72,"h":125.77,"l":122.7501,"n":5761,"o":124.32,"t":"2026-01-16T05:00:00Z","v":290757,"vw":125.081694},{"c":123.48,"h":125.69,"l":122.59,"n":5968,"o":123.99,"t":"2026-01-20T05:00:00Z","v":202800,"vw":123.510153},{"c":125.69,"h":125.8,"l":124,"n":6672,"o":124,"t":"2026-01-21T05:00:00Z","v":241064,"vw":125.297871},{"c":125.67,"h":126.87,"l":125.2801,"n":5085,"o":126,"t":"2026-01-22T05:00:00Z","v":169449,"vw":125.894339},{"c":125.45,"h":125.68,"l":124,"n":4343,"o":125.12,"t":"2026-01-23T05:00:00Z","v":199388,"vw":125.241902},{"c":125.3,"h":126.3517,"l":123.78,"n":5511,"o":125.26,"t":"2026-01-26T05:00:00Z","v":161668,"vw":125.011761},{"c":125.48,"h":125.68,"l":124.07,"n":4381,"o":125.68,"t":"2026-01-27T05:00:00Z","v":141847,"vw":125.183143},{"c":124.67,"h":125.335,"l":123.28,"n":5588,"o":125.05,"t":"2026-01-28T05:00:00Z","v":173606,"vw":124.354036},{"c":126.63,"h":126.64,"l":124.03,"n":5915,"o":125.52,"t":"2026-01-29T05:00:00Z","v":190822,"vw":126.123097},{"c":127.04,"h":127.475,"l":125.22,"n":7077,"o":125.62,"t":"2026-01-30T05:00:00Z","v":238970,"vw":126.809065},{"c":128.67,"h":129.73,"l":126.7,"n":8905,"o":126.7,"t":"2026-02-02T05:00:00Z","v":221528,"vw":128.662751},{"c":125.46,"h":129,"l":124.13,"n":6937,"o":128.13,"t":"2026-02-03T05:00:00Z","v":213696,"vw":125.435915},{"c":128.63,"h":128.88,"l":125.68,"n":6834,"o":126.79,"t":"2026-02-04T05:00:00Z","v":187044,"vw":128.286458},{"c":128.21,"h":130.025,"l":127.415,"n":10741,"o":128.94,"t":"2026-02-05T05:00:00Z","v":329328,"vw":128.419122},{"c":130.91,"h":132.93,"l":128.44,"n":8683,"o":129.23,"t":"2026-02-06T05:00:00Z","v":408389,"vw":131.165286},{"c":130.37,"h":132.85,"l":130.03,"n":8639,"o":131.2,"t":"2026-02-09T05:00:00Z","v":221862,"vw":131.063654},{"c":131.49,"h":132,"l":130.1868,"n":7104,"o":131.35,"t":"2026-02-10T05:00:00Z","v":277593,"vw":131.212604},{"c":130.73,"h":133.62,"l":130.08,"n":6362,"o":132.57,"t":"2026-02-11T05:00:00Z","v":204657,"vw":130.813478},{"c":129.09,"h":132.5,"l":128.1554,"n":7866,"o":131.81,"t":"2026-02-12T05:00:00Z","v":269501,"vw":129.330759},{"c":130.69,"h":132.84,"l":129.42,"n":7227,"o":129.58,"t":"2026-02-13T05:00:00Z","v":260762,"vw":131.107352},{"c":129.82,"h":131.54,"l":129.76,"n":7442,"o":130.9,"t":"2026-02-17T05:00:00Z","v":226249,"vw":130.247485},{"c":129.82,"h":131.9,"l":129.05,"n":9070,"o":129.75,"t":"2026-02-18T05:00:00Z","v":307644,"vw":130.37811},{"c":129.89,"h":132.04,"l":128.68,"n":6758,"o":128.68,"t":"2026-02-19T05:00:00Z","v":266430,"vw":129.762811},{"c":130.5,"h":131.56,"l":128.265,"n":8914,"o":129.57,"t":"2026-02-20T05:00:00Z","v":371172,"vw":130.196505},{"c":127.51,"h":130.53,"l":126.22,"n":6884,"o":130.23,"t":"2026-02-23T05:00:00Z","v":248389,"vw":127.629647},{"c":129.21,"h":130.45,"l":127.89,"n":7299,"o":127.89,"t":"2026-02-24T05:00:00Z","v":261005,"vw":128.996484},{"c":129.58,"h":130.4,"l":127.13,"n":5812,"o":129.8,"t":"2026-02-25T05:00:00Z","v":201620,"vw":129.029309},{"c":135.58,"h":136.37,"l":129.7,"n":12283,"o":130.13,"t":"2026-02-26T05:00:00Z","v":548673,"vw":133.700895},{"c":116.77,"h":125.28,"l":107.87,"n":48308,"o":123,"t":"2026-02-27T05:00:00Z","v":3405547,"vw":114.486241},{"c":125.85,"h":126.4319,"l":113.27,"n":24704,"o":113.5,"t":"2026-03-02T05:00:00Z","v":1416024,"vw":124.040954},{"c":125.83,"h":126.64,"l":119.5385,"n":18534,"o":122.55,"t":"2026-03-03T05:00:00Z","v":808907,"vw":124.35067},{"c":123.68,"h":127.88,"l":123.65,"n":13920,"o":126.67,"t":"2026-03-04T05:00:00Z","v":704995,"vw":125.474654},{"c":122.88,"h":124.31,"l":121.24,"n":19746,"o":122.33,"t":"2026-03-05T05:00:00Z","v":748524,"vw":123.050563},{"c":117.66,"h":122.61,"l":117.4,"n":20592,"o":120.78,"t":"2026-03-06T05:00:00Z","v":769443,"vw":119.341353},{"c":115,"h":115.9,"l":111.09,"n":20013,"o":115.9,"t":"2026-03-09T04:00:00Z","v":661349,"vw":113.788318},{"c":110.95,"h":114.91,"l":110.07,"n":13624,"o":114.45,"t":"2026-03-10T04:00:00Z","v":547795,"vw":111.509521},{"c":109.7,"h":111.02,"l":108,"n":13638,"o":110.3,"t":"2026-03-11T04:00:00Z","v":481011,"vw":109.516564},{"c":107.3,"h":109.66,"l":107.16,"n":11497,"o":108.16,"t":"2026-03-12T04:00:00Z","v":356047,"vw":107.808943},{"c":107.07,"h":109.305,"l":106.12,"n":11460,"o":108.28,"t":"2026-03-13T04:00:00Z","v":413087,"vw":107.190767},{"c":106.08,"h":108.93,"l":105.89,"n":17258,"o":108.69,"t":"2026-03-16T04:00:00Z","v":394171,"vw":106.630533},{"c":105.42,"h":108.58,"l":104.99,"n":13202,"o":108.43,"t":"2026-03-17T04:00:00Z","v":367918,"vw":105.794787},{"c":101.23,"h":105.66,"l":101.2,"n":17982,"o":104.45,"t":"2026-03-18T04:00:00Z","v":636419,"vw":102.186179},{"c":100.51,"h":103.76,"l":97.88,"n":20023,"o":103.76,"t":"2026-03-19T04:00:00Z","v":609385,"vw":100.187143},{"c":97.68,"h":101.52,"l":96.49,"n":39637,"o":100.05,"t":"2026-03-20T04:00:00Z","v":1279738,"vw":97.794676},{"c":101.39,"h":103.12,"l":99.25,"n":11602,"o":100.75,"t":"2026-03-23T04:00:00Z","v":406953,"vw":101.531568},{"c":100.77,"h":102.3,"l":98.91,"n":11242,"o":99.87,"t":"2026-03-24T04:00:00Z","v":498565,"vw":100.946393},{"c":102.25,"h":102.27,"l":99.47,"n":11611,"o":101.97,"t":"2026-03-25T04:00:00Z","v":325061,"vw":101.687883},{"c":101.77,"h":102.8,"l":100.57,"n":18666,"o":101.22,"t":"2026-03-26T04:00:00Z","v":605203,"vw":101.75708},{"c":100.77,"h":101.155,"l":99.16,"n":13016,"o":100.8,"t":"2026-03-27T04:00:00Z","v":545831,"vw":100.184647},{"c":100.5,"h":101.93,"l":99.42,"n":18535,"o":101.82,"t":"2026-03-30T04:00:00Z","v":863306,"vw":100.537146},{"c":103.63,"h":104.51,"l":100.47,"n":13015,"o":102.37,"t":"2026-03-31T04:00:00Z","v":500447,"vw":103.318592},{"c":103.38,"h":104.765,"l":102.55,"n":12925,"o":104.34,"t":"2026-04-01T04:00:00Z","v":439829,"vw":103.509984},{"c":103.32,"h":105.52,"l":101.18,"n":11606,"o":101.67,"t":"2026-04-02T04:00:00Z","v":353558,"vw":103.334044},{"c":103.64,"h":103.86,"l":102,"n":7119,"o":103.82,"t":"2026-04-06T04:00:00Z","v":296023,"vw":103.23825},{"c":102.75,"h":103.76,"l":101.6,"n":10746,"o":103.1,"t":"2026-04-07T04:00:00Z","v":436818,"vw":102.737401},{"c":106.29,"h":107.49,"l":105.35,"n":14682,"o":106.27,"t":"2026-04-08T04:00:00Z","v":548266,"vw":106.337843},{"c":106.05,"h":106.61,"l":103.23,"n":15937,"o":105.82,"t":"2026-04-09T04:00:00Z","v":528018,"vw":105.528265},{"c":105.52,"h":106.19,"l":104.1,"n":7718,"o":106.19,"t":"2026-04-10T04:00:00Z","v":257056,"vw":105.225029},{"c":106.84,"h":107.02,"l":104.65,"n":10313,"o":104.99,"t":"2026-04-13T04:00:00Z","v":306334,"vw":106.28855},{"c":106.66,"h":108.94,"l":106.06,"n":14956,"o":107.01,"t":"2026-04-14T04:00:00Z","v":729132,"vw":106.928989},{"c":108.72,"h":109.29,"l":106.31,"n":12413,"o":106.53,"t":"2026-04-15T04:00:00Z","v":572649,"vw":108.548164},{"c":111.67,"h":111.95,"l":107.52,"n":11566,"o":109.04,"t":"2026-04-16T04:00:00Z","v":384385,"vw":111.283924},{"c":114.38,"h":116.59,"l":113.37,"n":17326,"o":113.56,"t":"2026-04-17T04:00:00Z","v":693541,"vw":114.727753},{"c":113.91,"h":115.63,"l":113.72,"n":10504,"o":113.87,"t":"2026-04-20T04:00:00Z","v":338942,"vw":114.434538},{"c":110.77,"h":115.44,"l":110.22,"n":8856,"o":113.98,"t":"2026-04-21T04:00:00Z","v":329724,"vw":111.66611},{"c":111.23,"h":112.6499,"l":110.41,"n":8757,"o":111.06,"t":"2026-04-22T04:00:00Z","v":652085,"vw":111.24801},{"c":110.87,"h":113.6,"l":109.65,"n":9320,"o":111.2,"t":"2026-04-23T04:00:00Z","v":313693,"vw":111.247846},{"c":110.06,"h":112.43,"l":109.02,"n":9142,"o":110.93,"t":"2026-04-24T04:00:00Z","v":346504,"vw":110.384607},{"c":106.8,"h":109.965,"l":106.65,"n":11233,"o":109.75,"t":"2026-04-27T04:00:00Z","v":390617,"vw":107.334145},{"c":108.71,"h":108.81,"l":105.15,"n":9522,"o":107.51,"t":"2026-04-28T04:00:00Z","v":331900,"vw":107.35616},{"c":107.34,"h":108.7,"l":105.8,"n":8197,"o":108.63,"t":"2026-04-29T04:00:00Z","v":253588,"vw":107.21403},{"c":106.75,"h":107.5,"l":105.77,"n":7463,"o":107.06,"t":"2026-04-30T04:00:00Z","v":259627,"vw":106.727607},{"c":107.52,"h":107.64,"l":106.16,"n":8564,"o":107.3,"t":"2026-05-01T04:00:00Z","v":285980,"vw":107.097682},{"c":104.38,"h":108.23,"l":104.29,"n":9442,"o":106.52,"t":"2026-05-04T04:00:00Z","v":327041,"vw":105.168186},{"c":104.3,"h":105.82,"l":103.5327,"n":11329,"o":104.75,"t":"2026-05-05T04:00:00Z","v":362124,"vw":104.555951},{"c":109.01,"h":111.51,"l":103.03,"n":14279,"o":109.9,"t":"2026-05-06T04:00:00Z","v":563402,"vw":108.509604},{"c":107.75,"h":110.9,"l":103.24,"n":16972,"o":110.05,"t":"2026-05-07T04:00:00Z","v":857885,"vw":106.514441},{"c":107.22,"h":109.745,"l":106.03,"n":13517,"o":108.45,"t":"2026-05-08T04:00:00Z","v":475372,"vw":107.596663},{"c":105.2,"h":107.155,"l":104.52,"n":10268,"o":106.95,"t":"2026-05-11T04:00:00Z","v":328794,"vw":105.211945},{"c":105.73,"h":107.89,"l":104.04,"n":16973,"o":105.47,"t":"2026-05-12T04:00:00Z","v":794196,"vw":106.255035},{"c":104.58,"h":104.78,"l":99.09,"n":16173,"o":101.97,"t":"2026-05-13T04:00:00Z","v":1031364,"vw":103.062179},{"c":106.91,"h":107.39,"l":104.43,"n":8966,"o":105.99,"t":"2026-05-14T04:00:00Z","v":680746,"vw":106.737802},{"c":103.77,"h":107.38,"l":103.24,"n":11090,"o":106,"t":"2026-05-15T04:00:00Z","v":517772,"vw":104.093934},{"c":104.98,"h":106.55,"l":102.75,"n":9523,"o":103.74,"t":"2026-05-18T04:00:00Z","v":404181,"vw":105.395578},{"c":102.3,"h":105.32,"l":102.28,"n":7800,"o":104.03,"t":"2026-05-19T04:00:00Z","v":338826,"vw":103.471183},{"c":106.65,"h":106.88,"l":101.51,"n":10129,"o":102.59,"t":"2026-05-20T04:00:00Z","v":402103,"vw":105.874176},{"c":104.79,"h":106.11,"l":103.18,"n":10812,"o":105.25,"t":"2026-05-21T04:00:00Z","v":468167,"vw":105.064741},{"c":104.75,"h":105.81,"l":101.0001,"n":7367,"o":104.96,"t":"2026-05-22T04:00:00Z","v":379564,"vw":104.545973},{"c":107.02,"h":107.45,"l":103.9,"n":9368,"o":104.9,"t":"2026-05-26T04:00:00Z","v":300479,"vw":106.489099},{"c":106.18,"h":108.57,"l":105.9,"n":10054,"o":107.71,"t":"2026-05-27T04:00:00Z","v":309251,"vw":106.714224},{"c":107.08,"h":107.42,"l":101,"n":8774,"o":105.21,"t":"2026-05-28T04:00:00Z","v":369705,"vw":106.630363},{"c":104.02,"h":106.955,"l":103.23,"n":10509,"o":106.59,"t":"2026-05-29T04:00:00Z","v":487824,"vw":104.275554},{"c":103.02,"h":103.91,"l":101.13,"n":12964,"o":102.52,"t":"2026-06-01T04:00:00Z","v":413523,"vw":102.67409},{"c":102.97,"h":103.975,"l":101.885,"n":9838,"o":102.24,"t":"2026-06-02T04:00:00Z","v":416927,"vw":103.010689},{"c":100.88,"h":103.59,"l":99.68,"n":10718,"o":103.59,"t":"2026-06-03T04:00:00Z","v":377017,"vw":101.110864},{"c":100.94,"h":103.15,"l":99.995,"n":10655,"o":102.06,"t":"2026-06-04T04:00:00Z","v":390383,"vw":101.049262},{"c":100.99,"h":103.19,"l":100.745,"n":8544,"o":102.02,"t":"2026-06-05T04:00:00Z","v":348705,"vw":101.528171},{"c":101.34,"h":101.98,"l":100.2,"n":9225,"o":101,"t":"2026-06-08T04:00:00Z","v":302297,"vw":101.296641},{"c":102.57,"h":105.0999,"l":101.09,"n":12931,"o":102.48,"t":"2026-06-09T04:00:00Z","v":492972,"vw":102.503612},{"c":100.98,"h":103.79,"l":100.95,"n":11833,"o":103.18,"t":"2026-06-10T04:00:00Z","v":444784,"vw":101.794123},{"c":101.15,"h":102.07,"l":99.3,"n":10539,"o":101.29,"t":"2026-06-11T04:00:00Z","v":343839,"vw":100.858693},{"c":101.94,"h":102.87,"l":101.305,"n":8583,"o":101.91,"t":"2026-06-12T04:00:00Z","v":347499,"vw":102.086906},{"c":100.55,"h":104,"l":100.385,"n":7740,"o":103.8,"t":"2026-06-15T04:00:00Z","v":387753,"vw":101.464934},{"c":100.14,"h":102.205,"l":99.895,"n":7678,"o":101.04,"t":"2026-06-16T04:00:00Z","v":308939,"vw":100.490225},{"c":97.37,"h":101.2,"l":96.56,"n":11668,"o":100,"t":"2026-06-17T04:00:00Z","v":496061,"vw":98.400425},{"c":97.67,"h":99.22,"l":97.21,"n":10657,"o":98.68,"t":"2026-06-18T04:00:00Z","v":790855,"vw":97.810435},{"c":97.55,"h":98,"l":96.55,"n":10530,"o":96.89,"t":"2026-06-22T04:00:00Z","v":494064,"vw":97.452807},{"c":96.65,"h":98.24,"l":95.9,"n":10851,"o":97.55,"t":"2026-06-23T04:00:00Z","v":408534,"vw":96.604198},{"c":96.24,"h":98.79,"l":96.19,"n":10537,"o":97.68,"t":"2026-06-24T04:00:00Z","v":368941,"vw":96.941716},{"c":95.18,"h":97.21,"l":94.635,"n":10000,"o":96.33,"t":"2026-06-25T04:00:00Z","v":393918,"vw":95.323891},{"c":94.09,"h":96.26,"l":92.94,"n":12839,"o":95.86,"t":"2026-06-26T04:00:00Z","v":1126445,"vw":94.176585},{"c":92.16,"h":94.98,"l":91.05,"n":15474,"o":93.91,"t":"2026-06-29T04:00:00Z","v":699913,"vw":92.215458},{"c":94.49,"h":95.92,"l":91.275,"n":15902,"o":92.93,"t":"2026-06-30T04:00:00Z","v":745145,"vw":94.166275},{"c":99,"h":99.6,"l":95,"n":16395,"o":95,"t":"2026-07-01T04:00:00Z","v":726685,"vw":98.45153},{"c":101.5,"h":101.99,"l":99.161,"n":12514,"o":99.4,"t":"2026-07-02T04:00:00Z","v":560132,"vw":101.368161},{"c":104.56,"h":104.82,"l":101.27,"n":10249,"o":101.4,"t":"2026-07-06T04:00:00Z","v":427360,"vw":103.885667},{"c":103.91,"h":106.98,"l":103.5325,"n":13607,"o":105.19,"t":"2026-07-07T04:00:00Z","v":716294,"vw":105.002523},{"c":103.76,"h":104.23,"l":101.58,"n":10937,"o":102.02,"t":"2026-07-08T04:00:00Z","v":423671,"vw":103.36892},{"c":103.35,"h":104.4875,"l":101.65,"n":8570,"o":103.23,"t":"2026-07-09T04:00:00Z","v":276156,"vw":103.643286},{"c":104.24,"h":104.57,"l":102.63,"n":10741,"o":104.12,"t":"2026-07-10T04:00:00Z","v":339725,"vw":104.077602},{"c":107.42,"h":108,"l":105,"n":10776,"o":105.14,"t":"2026-07-13T04:00:00Z","v":398143,"vw":107.144199},{"c":109.12,"h":109.42,"l":106.66,"n":11359,"o":106.66,"t":"2026-07-14T04:00:00Z","v":551868,"vw":108.692945},{"c":111.88,"h":113.08,"l":109,"n":12589,"o":109.79,"t":"2026-07-15T04:00:00Z","v":701928,"vw":111.902258},{"c":117.77,"h":117.8,"l":112.38,"n":13014,"o":112.38,"t":"2026-07-16T04:00:00Z","v":668938,"vw":116.592376},{"c":120.12,"h":120.48,"l":116.865,"n":12714,"o":117.03,"t":"2026-07-17T04:00:00Z","v":556165,"vw":119.367653},{"c":119.59,"h":121.66,"l":118.565,"n":13809,"o":120.12,"t":"2026-07-20T04:00:00Z","v":615726,"vw":119.812439},{"c":123.19,"h":123.25,"l":118.56,"n":15899,"o":118.56,"t":"2026-07-21T04:00:00Z","v":665524,"vw":122.192779},{"c":122.73,"h":124.32,"l":121.51,"n":13521,"o":124.27,"t":"2026-07-22T04:00:00Z","v":589281,"vw":122.78268},{"c":121.09,"h":123.76,"l":120,"n":11999,"o":120.72,"t":"2026-07-23T04:00:00Z","v":449523,"vw":121.77514},{"c":122,"h":123.49,"l":120.1201,"n":12207,"o":122.29,"t":"2026-07-24T04:00:00Z","v":518286,"vw":122.1967},{"c":117.95,"h":123.01,"l":117.9,"n":19501,"o":119.93,"t":"2026-07-27T04:00:00Z","v":1126390,"vw":119.151688},{"c":118.23,"h":119.66,"l":114.86,"n":16530,"o":118.19,"t":"2026-07-28T04:00:00Z","v":853939,"vw":117.836541},{"c":121.71,"h":123.73,"l":116.33,"n":14342,"o":117.18,"t":"2026-07-29T04:00:00Z","v":676003,"vw":121.5571},{"c":117.48,"h":122.47,"l":117.45,"n":12764,"o":121.13,"t":"2026-07-30T04:00:00Z","v":492929,"vw":119.298813},{"c":118.45,"h":118.58,"l":114.1201,"n":11529,"o":116.52,"t":"2026-07-31T04:00:00Z","v":436814,"vw":117.415421},{"c":115.61,"h":121.2525,"l":114.71,"n":13176,"o":119.13,"t":"2026-08-03T04:00:00Z","v":540452,"vw":116.314622},{"c":117.98,"h":118.48,"l":113.15,"n":14596,"o":115.05,"t":"2026-08-04T04:00:00Z","v":531396,"vw":117.240844},{"c":115.79,"h":119.1599,"l":111.54,"n":17172,"o":111.54,"t":"2026-08-05T04:00:00Z","v":850941,"vw":115.088829},{"c":112.85,"h":117.15,"l":110.73,"n":15699,"o":117.15,"t":"2026-08-06T04:00:00Z","v":670217,"vw":112.358235},{"c":112.19,"h":114.0551,"l":111.21,"n":9513,"o":112.26,"t":"2026-08-07T04:00:00Z","v":344454,"vw":112.246705},{"c":110.51,"h":112.735,"l":108.98,"n":9329,"o":111.06,"t":"2026-08-10T04:00:00Z","v":377760,"vw":110.442631},{"c":113.91,"h":114.74,"l":110.08,"n":13167,"o":110.49,"t":"2026-08-11T04:00:00Z","v":531645,"vw":113.79439},{"c":113.96,"h":114.665,"l":111.85,"n":12286,"o":112.69,"t":"2026-08-12T04:00:00Z","v":616134,"vw":113.767823},{"c":114.55,"h":116.12,"l":113.235,"n":10264,"o":115.1,"t":"2026-08-13T04:00:00Z","v":370447,"vw":114.48105},{"c":114.27,"h":115.52,"l":113.62,"n":7865,"o":115.12,"t":"2026-08-14T04:00:00Z","v":315696,"vw":114.430541},{"c":111.28,"h":116.63,"l":111.22,"n":10895,"o":113.56,"t":"2026-08-17T04:00:00Z","v":347960,"vw":111.885159},{"c":109.14,"h":112.48,"l":109.03,"n":9124,"o":112.37,"t":"2026-08-18T04:00:00Z","v":276348,"vw":110.018688},{"c":109.18,"h":111.05,"l":108.71,"n":17348,"o":110.53,"t":"2026-08-19T04:00:00Z","v":532775,"vw":109.575243},{"c":113.12,"h":113.77,"l":107.748,"n":11901,"o":108.54,"t":"2026-08-20T04:00:00Z","v":450746,"vw":112.47104},{"c":111.43,"h":113.94,"l":111.29,"n":12128,"o":113.72,"t":"2026-08-21T04:00:00Z","v":395392,"vw":111.846899},{"c":112.78,"h":112.84,"l":109.2295,"n":12530,"o":111.98,"t":"2026-08-24T04:00:00Z","v":371118,"vw":111.831306},{"c":111,"h":113.39,"l":110.01,"n":8020,"o":112.26,"t":"2026-08-25T04:00:00Z","v":320980,"vw":111.230864},{"c":111.52,"h":112.32,"l":110.74,"n":8541,"o":111.45,"t":"2026-08-26T04:00:00Z","v":266875,"vw":111.610264},{"c":109.49,"h":112.57,"l":108.98,"n":9307,"o":112.57,"t":"2026-08-27T04:00:00Z","v":342920,"vw":109.644741},{"c":110.97,"h":111.41,"l":109.105,"n":6640,"o":110.1,"t":"2026-08-28T04:00:00Z","v":232595,"vw":110.506935},{"c":108.93,"h":111,"l":108.54,"n":10285,"o":110.8,"t":"2026-08-31T04:00:00Z","v":404351,"vw":108.98486},{"c":110.02,"h":110.98,"l":108,"n":11073,"o":108.69,"t":"2026-09-01T04:00:00Z","v":455134,"vw":110.024891},{"c":107.47,"h":111.13,"l":107.18,"n":10170,"o":110.17,"t":"2026-09-02T04:00:00Z","v":409679,"vw":108.331337},{"c":106.35,"h":110.075,"l":106.08,"n":8456,"o":108.86,"t":"2026-09-03T04:00:00Z","v":400210,"vw":106.926519},{"c":108.87,"h":109.115,"l":104.98,"n":10275,"o":106.92,"t":"2026-09-04T04:00:00Z","v":306340,"vw":108.287038},{"c":105.47,"h":108.74,"l":105.25,"n":7793,"o":108.05,"t":"2026-09-08T04:00:00Z","v":234030,"vw":106.029666},{"c":108.19,"h":108.4095,"l":103.99,"n":13570,"o":105.28,"t":"2026-09-09T04:00:00Z","v":448660,"vw":107.336974},{"c":109.29,"h":109.73,"l":107.89,"n":10265,"o":109.21,"t":"2026-09-10T04:00:00Z","v":626609,"vw":108.99414},{"c":111.98,"h":112.475,"l":109.955,"n":9665,"o":110.54,"t":"2026-09-11T04:00:00Z","v":445520,"vw":111.526777},{"c":109.28,"h":113.89,"l":108.87,"n":11196,"o":111.91,"t":"2026-09-14T04:00:00Z","v":441953,"vw":109.72645},{"c":108.85,"h":110.525,"l":107.24,"n":10540,"o":108.37,"t":"2026-09-15T04:00:00Z","v":363853,"vw":109.10939},{"c":108.42,"h":109.91,"l":107.73,"n":9577,"o":109.91,"t":"2026-09-16T04:00:00Z","v":361874,"vw":108.543168},{"c":106.56,"h":109.415,"l":106.53,"n":9574,"o":109.19,"t":"2026-09-17T04:00:00Z","v":360295,"vw":107.15839},{"c":106.12,"h":107.27,"l":105.275,"n":10115,"o":106.31,"t":"2026-09-18T04:00:00Z","v":1345608,"vw":106.164157},{"c":107.05,"h":107.62,"l":105.7,"n":8613,"o":106.41,"t":"2026-09-21T04:00:00Z","v":301800,"vw":107.08388},{"c":107.12,"h":109.18,"l":106.07,"n":10356,"o":108.5,"t":"2026-09-22T04:00:00Z","v":439936,"vw":107.541136},{"c":104.96,"h":106.92,"l":104.86,"n":8543,"o":106.53,"t":"2026-09-23T04:00:00Z","v":275480,"vw":105.422368},{"c":105.85,"h":108.16,"l":104.4,"n":10140,"o":106.66,"t":"2026-09-24T04:00:00Z","v":287625,"vw":106.240769},{"c":106.82,"h":107.805,"l":104.65,"n":9871,"o":104.98,"t":"2026-09-25T04:00:00Z","v":371281,"vw":106.629315},{"c":104.75,"h":107.85,"l":102.07,"n":11479,"o":107.79,"t":"2026-09-28T04:00:00Z","v":431724,"vw":104.232931},{"c":103.12,"h":105.375,"l":102.28,"n":11366,"o":104.33,"t":"2026-09-29T04:00:00Z","v":452570,"vw":103.301494},{"c":100.99,"h":103.05,"l":97.75,"n":16530,"o":103.05,"t":"2026-09-30T04:00:00Z","v":750198,"vw":100.391685},{"c":99.97,"h":101.66,"l":98.75,"n":10558,"o":101.38,"t":"2026-10-01T04:00:00Z","v":405372,"vw":100.189466},{"c":101.8,"h":103.6399,"l":100.18,"n":10881,"o":100.88,"t":"2026-10-02T04:00:00Z","v":407735,"vw":102.061831},{"c":102.76,"h":104.2,"l":101.365,"n":13391,"o":102.76,"t":"2026-10-05T04:00:00Z","v":554185,"vw":102.93672},{"c":103.5,"h":104.03,"l":102.22,"n":9221,"o":103.3,"t":"2026-10-06T04:00:00Z","v":347605,"vw":103.29833},{"c":102.07,"h":103.5669,"l":101.7,"n":8353,"o":103.33,"t":"2026-10-07T04:00:00Z","v":366160,"vw":102.511442},{"c":102.36,"h":103.85,"l":100.405,"n":9030,"o":103.85,"t":"2026-10-08T04:00:00Z","v":416457,"vw":102.170363},{"c":103.4,"h":104.11,"l":102.0119,"n":8387,"o":102.45,"t":"2026-10-09T04:00:00Z","v":236289,"vw":103.424317},{"c":102.52,"h":103.93,"l":102.52,"n":8221,"o":103.04,"t":"2026-10-12T04:00:00Z","v":270760,"vw":102.931737},{"c":104.13,"h":104.54,"l":102.05,"n":9197,"o":103.41,"t":"2026-10-13T04:00:00Z","v":505907,"vw":103.842671},{"c":102.05,"h":103.62,"l":100.87,"n":9766,"o":103.11,"t":"2026-10-14T04:00:00Z","v":525720,"vw":102.225757},{"c":104.42,"h":106.69,"l":102.965,"n":12629,"o":103.11,"t":"2026-10-15T04:00:00Z","v":525174,"vw":105.115404},{"c":104.75,"h":106,"l":103.87,"n":10217,"o":104.69,"t":"2026-10-16T04:00:00Z","v":628940,"vw":104.755691},{"c":103.16,"h":104.25,"l":102.49,"n":8456,"o":103.93,"t":"2026-10-19T04:00:00Z","v":355985,"vw":103.221514},{"c":107.24,"h":107.42,"l":102.39,"n":14609,"o":102.39,"t":"2026-10-20T04:00:00Z","v":809060,"vw":106.299908},{"c":108.73,"h":110.165,"l":107,"n":11122,"o":107.92,"t":"2026-10-21T04:00:00Z","v":415783,"vw":109.195782},{"c":111.22,"h":111.43,"l":108.335,"n":11955,"o":108.52,"t":"2026-10-22T04:00:00Z","v":609063,"vw":110.885312}],"volatilityBars":[{"c":108.71,"h":108.71,"l":108.1401,"n":50,"o":108.5,"t":"2026-09-22T13:30:00Z","v":5065,"vw":108.472577},{"c":108.615,"h":108.77,"l":108.59,"n":99,"o":108.59,"t":"2026-09-22T13:45:00Z","v":4048,"vw":108.629668},{"c":108.65,"h":109.13,"l":108.65,"n":225,"o":108.705,"t":"2026-09-22T14:00:00Z","v":7550,"vw":108.92196},{"c":108.78,"h":108.95,"l":108.59,"n":270,"o":108.73,"t":"2026-09-22T14:15:00Z","v":7888,"vw":108.793976},{"c":109.11,"h":109.11,"l":108.74,"n":198,"o":108.76,"t":"2026-09-22T14:30:00Z","v":6316,"vw":108.964294},{"c":108.875,"h":109.02,"l":108.82,"n":158,"o":108.92,"t":"2026-09-22T14:45:00Z","v":4950,"vw":108.910009},{"c":108.92,"h":108.92,"l":108.51,"n":214,"o":108.745,"t":"2026-09-22T15:00:00Z","v":5730,"vw":108.755059},{"c":109.18,"h":109.18,"l":108.8,"n":152,"o":108.8,"t":"2026-09-22T15:15:00Z","v":3072,"vw":108.924218},{"c":108.75,"h":109.155,"l":108.26,"n":266,"o":109.155,"t":"2026-09-22T15:30:00Z","v":7549,"vw":108.734284},{"c":109.055,"h":109.055,"l":108.74,"n":218,"o":108.77,"t":"2026-09-22T15:45:00Z","v":7142,"vw":108.865077},{"c":108.98,"h":109.005,"l":108.87,"n":40,"o":109.005,"t":"2026-09-22T16:00:00Z","v":1177,"vw":108.973333},{"c":108.95,"h":108.98,"l":108.78,"n":167,"o":108.98,"t":"2026-09-22T16:15:00Z","v":3770,"vw":108.870703},{"c":107.28,"h":108.95,"l":107.19,"n":819,"o":108.93,"t":"2026-09-22T16:30:00Z","v":67445,"vw":108.531199},{"c":107.22,"h":107.6,"l":107.22,"n":189,"o":107.425,"t":"2026-09-22T16:45:00Z","v":4205,"vw":107.404656},{"c":106.82,"h":107.27,"l":106.61,"n":234,"o":107.11,"t":"2026-09-22T17:00:00Z","v":16189,"vw":106.930556},{"c":106.51,"h":106.89,"l":106.39,"n":302,"o":106.86,"t":"2026-09-22T17:15:00Z","v":11466,"vw":106.615369},{"c":106.43,"h":106.64,"l":106.07,"n":263,"o":106.535,"t":"2026-09-22T17:30:00Z","v":9729,"vw":106.358771},{"c":107.15,"h":107.17,"l":106.44,"n":483,"o":106.44,"t":"2026-09-22T17:45:00Z","v":10168,"vw":106.872133},{"c":106.71,"h":107.04,"l":106.63,"n":307,"o":107.04,"t":"2026-09-22T18:00:00Z","v":6671,"vw":106.846506},{"c":106.61,"h":106.82,"l":106.53,"n":173,"o":106.82,"t":"2026-09-22T18:15:00Z","v":2712,"vw":106.653854},{"c":106.7,"h":106.76,"l":106.45,"n":376,"o":106.52,"t":"2026-09-22T18:30:00Z","v":14230,"vw":106.584466},{"c":106.78,"h":106.935,"l":106.69,"n":230,"o":106.695,"t":"2026-09-22T18:45:00Z","v":6325,"vw":106.826278},{"c":106.9725,"h":106.99,"l":106.83,"n":269,"o":106.84,"t":"2026-09-22T19:00:00Z","v":5400,"vw":106.905108},{"c":107,"h":107.08,"l":106.81,"n":427,"o":106.99,"t":"2026-09-22T19:15:00Z","v":10496,"vw":106.974896},{"c":107.65,"h":107.655,"l":107.015,"n":470,"o":107.09,"t":"2026-09-22T19:30:00Z","v":9090,"vw":107.223303},{"c":107.19,"h":107.8,"l":107.14,"n":1596,"o":107.74,"t":"2026-09-22T19:45:00Z","v":59629,"vw":107.381852},{"c":107.12,"h":107.25,"l":107.12,"n":38,"o":107.25,"t":"2026-09-22T20:00:00Z","v":125884,"vw":107.123198},{"c":106.6,"h":108.01,"l":106.6,"n":65,"o":107.12,"t":"2026-09-23T09:30:00Z","v":2129,"vw":107.251973},{"c":107.2,"h":107.2,"l":107.12,"n":3,"o":107.12,"t":"2026-09-23T09:45:00Z","v":605,"vw":107.16},{"c":110.01,"h":110.01,"l":110.01,"n":14,"o":110.01,"t":"2026-09-23T10:15:00Z","v":289,"vw":110.01},{"c":107.21,"h":108.51,"l":107.21,"n":49,"o":108.51,"t":"2026-09-23T10:30:00Z","v":599,"vw":107.801353},{"c":107,"h":108.01,"l":106.8,"n":61,"o":107.12,"t":"2026-09-23T10:45:00Z","v":3217,"vw":107.157688},{"c":106.81,"h":106.81,"l":106.81,"n":7,"o":106.81,"t":"2026-09-23T11:00:00Z","v":426,"vw":106.81},{"c":106.905,"h":106.905,"l":106.12,"n":86,"o":106.53,"t":"2026-09-23T13:30:00Z","v":3297,"vw":106.526383},{"c":106.015,"h":106.105,"l":105.87,"n":94,"o":106.05,"t":"2026-09-23T13:45:00Z","v":2380,"vw":106.030084},{"c":106.65,"h":106.72,"l":106.015,"n":234,"o":106.015,"t":"2026-09-23T14:00:00Z","v":6896,"vw":106.39267},{"c":106.295,"h":106.92,"l":106.295,"n":116,"o":106.92,"t":"2026-09-23T14:15:00Z","v":2955,"vw":106.574009},{"c":105.41,"h":106.49,"l":105.41,"n":309,"o":106.48,"t":"2026-09-23T14:30:00Z","v":25350,"vw":105.736505},{"c":105.99,"h":106.035,"l":105.78,"n":146,"o":105.78,"t":"2026-09-23T14:45:00Z","v":4845,"vw":105.930145},{"c":105.96,"h":106.125,"l":105.96,"n":122,"o":106.12,"t":"2026-09-23T15:00:00Z","v":4027,"vw":106.07555},{"c":105.785,"h":106.07,"l":105.74,"n":129,"o":105.75,"t":"2026-09-23T15:15:00Z","v":4197,"vw":105.908025},{"c":105.795,"h":105.825,"l":105.775,"n":83,"o":105.79,"t":"2026-09-23T15:30:00Z","v":4920,"vw":105.797251},{"c":106.16,"h":106.16,"l":105.8,"n":168,"o":105.88,"t":"2026-09-23T15:45:00Z","v":5045,"vw":105.882826},{"c":106.04,"h":106.09,"l":105.93,"n":110,"o":106,"t":"2026-09-23T16:00:00Z","v":2822,"vw":106.01169},{"c":105.93,"h":106.03,"l":105.93,"n":62,"o":106.02,"t":"2026-09-23T16:15:00Z","v":1546,"vw":105.993676},{"c":105.845,"h":105.86,"l":105.845,"n":55,"o":105.86,"t":"2026-09-23T16:30:00Z","v":976,"vw":105.8525},{"c":105.79,"h":105.85,"l":105.675,"n":307,"o":105.845,"t":"2026-09-23T16:45:00Z","v":12882,"vw":105.786891},{"c":106.02,"h":106.02,"l":105.73,"n":90,"o":105.925,"t":"2026-09-23T17:00:00Z","v":1514,"vw":105.881349},{"c":105.93,"h":106.17,"l":105.93,"n":166,"o":105.98,"t":"2026-09-23T17:15:00Z","v":6609,"vw":106.047594},{"c":105.78,"h":105.82,"l":105.66,"n":139,"o":105.81,"t":"2026-09-23T17:30:00Z","v":5186,"vw":105.705412},{"c":105.97,"h":106,"l":105.86,"n":38,"o":105.86,"t":"2026-09-23T17:45:00Z","v":889,"vw":105.9275},{"c":106.075,"h":106.075,"l":105.84,"n":205,"o":105.9,"t":"2026-09-23T18:00:00Z","v":5059,"vw":105.932945},{"c":105.99,"h":106.14,"l":105.93,"n":68,"o":106.14,"t":"2026-09-23T18:15:00Z","v":1895,"vw":106.006801},{"c":105.605,"h":105.89,"l":105.605,"n":213,"o":105.89,"t":"2026-09-23T18:30:00Z","v":5185,"vw":105.722537},{"c":105.2,"h":105.6,"l":105.13,"n":529,"o":105.5375,"t":"2026-09-23T18:45:00Z","v":16600,"vw":105.402319},{"c":104.94,"h":105.26,"l":104.94,"n":291,"o":105.2575,"t":"2026-09-23T19:00:00Z","v":7356,"vw":105.111231},{"c":105.33,"h":105.38,"l":104.86,"n":346,"o":104.94,"t":"2026-09-23T19:15:00Z","v":9022,"vw":105.142931},{"c":105.345,"h":105.45,"l":105.22,"n":371,"o":105.37,"t":"2026-09-23T19:30:00Z","v":9857,"vw":105.315923},{"c":104.96,"h":105.6,"l":104.92,"n":1500,"o":105.26,"t":"2026-09-23T19:45:00Z","v":37978,"vw":105.151511},{"c":104.96,"h":104.98,"l":104.96,"n":38,"o":104.98,"t":"2026-09-23T20:00:00Z","v":57531,"vw":104.960037},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-09-24T09:45:00Z","v":100,"vw":105.48},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-09-24T10:15:00Z","v":200,"vw":105.48},{"c":104.8,"h":105.01,"l":104.8,"n":5,"o":105.01,"t":"2026-09-24T13:15:00Z","v":243,"vw":104.914977},{"c":104.545,"h":106.66,"l":104.4,"n":53,"o":106.66,"t":"2026-09-24T13:30:00Z","v":4133,"vw":104.673633},{"c":105.55,"h":105.565,"l":104.425,"n":136,"o":104.43,"t":"2026-09-24T13:45:00Z","v":5205,"vw":104.943512},{"c":105.655,"h":105.665,"l":105.25,"n":126,"o":105.25,"t":"2026-09-24T14:00:00Z","v":4806,"vw":105.583734},{"c":105.66,"h":106.165,"l":105.46,"n":137,"o":105.52,"t":"2026-09-24T14:15:00Z","v":4632,"vw":105.75428},{"c":105.46,"h":105.62,"l":105.36,"n":79,"o":105.545,"t":"2026-09-24T14:30:00Z","v":1795,"vw":105.500682},{"c":105.71,"h":105.71,"l":105.3137,"n":106,"o":105.3137,"t":"2026-09-24T14:45:00Z","v":5321,"vw":105.500996},{"c":105.735,"h":105.86,"l":105.66,"n":116,"o":105.66,"t":"2026-09-24T15:00:00Z","v":3272,"vw":105.750704},{"c":105.96,"h":106,"l":105.735,"n":144,"o":105.735,"t":"2026-09-24T15:15:00Z","v":3231,"vw":105.873525},{"c":106.225,"h":106.225,"l":105.98,"n":353,"o":105.98,"t":"2026-09-24T15:30:00Z","v":10597,"vw":106.11578},{"c":106.12,"h":106.34,"l":106.04,"n":261,"o":106.27,"t":"2026-09-24T15:45:00Z","v":10708,"vw":106.216738},{"c":106.28,"h":106.28,"l":106.155,"n":155,"o":106.24,"t":"2026-09-24T16:00:00Z","v":4735,"vw":106.21404},{"c":107.66,"h":107.66,"l":106.285,"n":508,"o":106.29,"t":"2026-09-24T16:15:00Z","v":19128,"vw":107.058802},{"c":108.16,"h":108.16,"l":107.145,"n":551,"o":107.68,"t":"2026-09-24T16:30:00Z","v":25791,"vw":107.921333},{"c":107.38,"h":107.83,"l":107.38,"n":169,"o":107.68,"t":"2026-09-24T16:45:00Z","v":3166,"vw":107.669167},{"c":107.2099,"h":107.35,"l":107.11,"n":145,"o":107.27,"t":"2026-09-24T17:00:00Z","v":2777,"vw":107.235325},{"c":106.59,"h":107.18,"l":106.59,"n":141,"o":107.18,"t":"2026-09-24T17:15:00Z","v":1646,"vw":106.920029},{"c":106.41,"h":106.855,"l":106.315,"n":152,"o":106.855,"t":"2026-09-24T17:30:00Z","v":2109,"vw":106.5045},{"c":106.3,"h":106.35,"l":106.27,"n":134,"o":106.27,"t":"2026-09-24T17:45:00Z","v":1836,"vw":106.31699},{"c":106.22,"h":106.22,"l":105.72,"n":274,"o":105.89,"t":"2026-09-24T18:00:00Z","v":6366,"vw":105.96718},{"c":106.3,"h":106.3,"l":106.16,"n":102,"o":106.23,"t":"2026-09-24T18:15:00Z","v":1525,"vw":106.251459},{"c":106.14,"h":106.3,"l":106.045,"n":175,"o":106.3,"t":"2026-09-24T18:30:00Z","v":4239,"vw":106.171963},{"c":106.15,"h":106.22,"l":105.95,"n":185,"o":106.21,"t":"2026-09-24T18:45:00Z","v":3876,"vw":106.075049},{"c":106.39,"h":106.44,"l":106.145,"n":193,"o":106.165,"t":"2026-09-24T19:00:00Z","v":4162,"vw":106.278438},{"c":106.19,"h":106.4101,"l":106.19,"n":237,"o":106.41,"t":"2026-09-24T19:15:00Z","v":5526,"vw":106.303983},{"c":106.46,"h":106.47,"l":106.22,"n":325,"o":106.22,"t":"2026-09-24T19:30:00Z","v":6582,"vw":106.366313},{"c":105.86,"h":106.66,"l":105.82,"n":1864,"o":106.4,"t":"2026-09-24T19:45:00Z","v":51830,"vw":106.143018},{"c":105.85,"h":105.85,"l":105.85,"n":39,"o":105.85,"t":"2026-09-24T20:00:00Z","v":60348,"vw":105.85},{"c":105.85,"h":105.85,"l":105.85,"n":1,"o":105.85,"t":"2026-09-24T20:30:00Z","v":100,"vw":105.85},{"c":105.025,"h":105.31,"l":104.65,"n":65,"o":104.98,"t":"2026-09-25T13:30:00Z","v":3148,"vw":104.988806},{"c":105.48,"h":105.48,"l":105.04,"n":59,"o":105.04,"t":"2026-09-25T13:45:00Z","v":4836,"vw":105.453429},{"c":105.075,"h":105.67,"l":105.0725,"n":122,"o":105.59,"t":"2026-09-25T14:00:00Z","v":5972,"vw":105.332246},{"c":105.16,"h":105.42,"l":105.055,"n":112,"o":105.055,"t":"2026-09-25T14:15:00Z","v":5138,"vw":105.242454},{"c":105.51,"h":105.51,"l":105.09,"n":117,"o":105.1,"t":"2026-09-25T14:30:00Z","v":5905,"vw":105.203742},{"c":105.46,"h":105.72,"l":105.39,"n":237,"o":105.53,"t":"2026-09-25T14:45:00Z","v":11398,"vw":105.505475},{"c":104.99,"h":105.59,"l":104.99,"n":230,"o":105.59,"t":"2026-09-25T15:00:00Z","v":7817,"vw":105.313912},{"c":104.92,"h":105.065,"l":104.92,"n":30,"o":105.065,"t":"2026-09-25T15:15:00Z","v":722,"vw":105.00125},{"c":104.73,"h":105.24,"l":104.73,"n":250,"o":105.12,"t":"2026-09-25T15:30:00Z","v":7490,"vw":105.071768},{"c":105.26,"h":105.26,"l":104.65,"n":222,"o":104.6925,"t":"2026-09-25T15:45:00Z","v":6653,"vw":104.826929},{"c":106.29,"h":106.3525,"l":105.36,"n":306,"o":105.36,"t":"2026-09-25T16:00:00Z","v":16704,"vw":105.9165},{"c":106.215,"h":106.28,"l":106.02,"n":78,"o":106.265,"t":"2026-09-25T16:15:00Z","v":2048,"vw":106.174544},{"c":105.875,"h":106.31,"l":105.875,"n":90,"o":106.31,"t":"2026-09-25T16:30:00Z","v":2647,"vw":106.100714},{"c":105.845,"h":105.9025,"l":105.72,"n":179,"o":105.87,"t":"2026-09-25T16:45:00Z","v":5634,"vw":105.793604},{"c":106.395,"h":106.4,"l":105.92,"n":135,"o":105.92,"t":"2026-09-25T17:00:00Z","v":5647,"vw":106.169239},{"c":106.53,"h":106.56,"l":106.32,"n":133,"o":106.4,"t":"2026-09-25T17:15:00Z","v":2739,"vw":106.424922},{"c":106.303,"h":106.59,"l":106.25,"n":235,"o":106.56,"t":"2026-09-25T17:30:00Z","v":5834,"vw":106.413672},{"c":107.77,"h":107.805,"l":106.39,"n":398,"o":106.4,"t":"2026-09-25T17:45:00Z","v":10167,"vw":107.070881},{"c":107.73,"h":107.74,"l":107.36,"n":371,"o":107.69,"t":"2026-09-25T18:00:00Z","v":10745,"vw":107.613816},{"c":107.64,"h":107.785,"l":107.465,"n":348,"o":107.62,"t":"2026-09-25T18:15:00Z","v":9661,"vw":107.636708},{"c":107.42,"h":107.72,"l":107.42,"n":288,"o":107.67,"t":"2026-09-25T18:30:00Z","v":7251,"vw":107.572568},{"c":107.295,"h":107.655,"l":107.24,"n":662,"o":107.51,"t":"2026-09-25T18:45:00Z","v":20758,"vw":107.493324},{"c":107.64,"h":107.645,"l":107.22,"n":491,"o":107.39,"t":"2026-09-25T19:00:00Z","v":21293,"vw":107.45077},{"c":107.09,"h":107.54,"l":107.09,"n":364,"o":107.54,"t":"2026-09-25T19:15:00Z","v":8426,"vw":107.315824},{"c":107.23,"h":107.375,"l":107.08,"n":471,"o":107.08,"t":"2026-09-25T19:30:00Z","v":12357,"vw":107.239385},{"c":106.82,"h":107.47,"l":106.8,"n":2062,"o":107.31,"t":"2026-09-25T19:45:00Z","v":62921,"vw":107.098095},{"c":106.82,"h":106.88,"l":106.82,"n":38,"o":106.88,"t":"2026-09-25T20:00:00Z","v":82085,"vw":106.820084},{"c":106.62,"h":106.62,"l":106.6,"n":3,"o":106.6,"t":"2026-09-28T09:45:00Z","v":1201,"vw":106.61},{"c":106.02,"h":106.02,"l":106.02,"n":4,"o":106.02,"t":"2026-09-28T10:00:00Z","v":246,"vw":106.02},{"c":104.375,"h":107.85,"l":104.23,"n":412,"o":107.79,"t":"2026-09-28T13:30:00Z","v":13505,"vw":105.432355},{"c":104.83,"h":105.055,"l":104.4,"n":325,"o":104.61,"t":"2026-09-28T13:45:00Z","v":16529,"vw":104.65028},{"c":104.785,"h":105.39,"l":104.55,"n":147,"o":104.99,"t":"2026-09-28T14:00:00Z","v":4409,"vw":104.928678},{"c":104.6734,"h":104.8546,"l":104.41,"n":204,"o":104.51,"t":"2026-09-28T14:15:00Z","v":5225,"vw":104.54403},{"c":103.38,"h":104.82,"l":103.38,"n":319,"o":104.33,"t":"2026-09-28T14:30:00Z","v":11063,"vw":103.725977},{"c":103.06,"h":103.52,"l":103.04,"n":215,"o":103.51,"t":"2026-09-28T14:45:00Z","v":6668,"vw":103.279719},{"c":102.935,"h":103.22,"l":102.81,"n":374,"o":103,"t":"2026-09-28T15:00:00Z","v":11481,"vw":103.079595},{"c":102.37,"h":102.89,"l":102.35,"n":351,"o":102.35,"t":"2026-09-28T15:15:00Z","v":11362,"vw":102.642731},{"c":102.42,"h":102.44,"l":102.17,"n":168,"o":102.43,"t":"2026-09-28T15:30:00Z","v":3650,"vw":102.349231},{"c":103.23,"h":103.23,"l":102.07,"n":323,"o":102.36,"t":"2026-09-28T15:45:00Z","v":8835,"vw":102.646943},{"c":103.33,"h":103.38,"l":103.18,"n":187,"o":103.37,"t":"2026-09-28T16:00:00Z","v":5587,"vw":103.270289},{"c":103.8501,"h":104.04,"l":103.36,"n":358,"o":103.415,"t":"2026-09-28T16:15:00Z","v":11162,"vw":103.742832},{"c":103.785,"h":103.95,"l":103.555,"n":400,"o":103.7,"t":"2026-09-28T16:30:00Z","v":16986,"vw":103.796483},{"c":103.71,"h":103.905,"l":103.64,"n":160,"o":103.87,"t":"2026-09-28T16:45:00Z","v":3580,"vw":103.727015},{"c":103.805,"h":104.07,"l":103.47,"n":382,"o":103.81,"t":"2026-09-28T17:00:00Z","v":10214,"vw":103.831318},{"c":103.28,"h":103.735,"l":103.28,"n":110,"o":103.69,"t":"2026-09-28T17:15:00Z","v":2294,"vw":103.614375},{"c":103.485,"h":103.545,"l":103.35,"n":185,"o":103.49,"t":"2026-09-28T17:30:00Z","v":5370,"vw":103.44399},{"c":103.53,"h":103.565,"l":103.5,"n":61,"o":103.5,"t":"2026-09-28T17:45:00Z","v":2025,"vw":103.514585},{"c":103.6,"h":103.64,"l":103.6,"n":59,"o":103.64,"t":"2026-09-28T18:00:00Z","v":1275,"vw":103.611461},{"c":103.6275,"h":103.89,"l":103.47,"n":473,"o":103.47,"t":"2026-09-28T18:15:00Z","v":18462,"vw":103.681591},{"c":103.85,"h":103.85,"l":103.45,"n":372,"o":103.83,"t":"2026-09-28T18:30:00Z","v":18713,"vw":103.583345},{"c":104.01,"h":104.035,"l":103.77,"n":272,"o":103.775,"t":"2026-09-28T18:45:00Z","v":7025,"vw":103.941046},{"c":103.835,"h":104.04,"l":103.7,"n":405,"o":103.94,"t":"2026-09-28T19:00:00Z","v":12971,"vw":103.863445},{"c":103.975,"h":104.09,"l":103.845,"n":190,"o":103.845,"t":"2026-09-28T19:15:00Z","v":5938,"vw":103.981331},{"c":104.29,"h":104.445,"l":103.975,"n":594,"o":103.975,"t":"2026-09-28T19:30:00Z","v":15697,"vw":104.179856},{"c":104.775,"h":104.91,"l":104.19,"n":2112,"o":104.295,"t":"2026-09-28T19:45:00Z","v":75450,"vw":104.629481},{"c":104.75,"h":104.75,"l":104.75,"n":31,"o":104.75,"t":"2026-09-28T20:00:00Z","v":96527,"vw":104.75},{"c":105.335,"h":105.375,"l":103.74,"n":94,"o":104.33,"t":"2026-09-29T13:30:00Z","v":4731,"vw":104.497724},{"c":104.605,"h":105.035,"l":104.565,"n":297,"o":104.995,"t":"2026-09-29T13:45:00Z","v":10551,"vw":104.728631},{"c":103.5,"h":104.94,"l":103.47,"n":1099,"o":104.605,"t":"2026-09-29T14:00:00Z","v":48694,"vw":104.223274},{"c":103.59,"h":103.66,"l":103.26,"n":248,"o":103.26,"t":"2026-09-29T14:15:00Z","v":16368,"vw":103.568535},{"c":103.75,"h":103.755,"l":103.5,"n":120,"o":103.715,"t":"2026-09-29T14:30:00Z","v":3667,"vw":103.669236},{"c":103.12,"h":103.615,"l":102.86,"n":416,"o":103.615,"t":"2026-09-29T14:45:00Z","v":20436,"vw":103.271566},{"c":102.81,"h":103.21,"l":102.52,"n":403,"o":103.21,"t":"2026-09-29T15:00:00Z","v":18220,"vw":102.958596},{"c":103.37,"h":103.37,"l":102.71,"n":190,"o":102.795,"t":"2026-09-29T15:15:00Z","v":7481,"vw":102.917488},{"c":103.4,"h":103.585,"l":103.2,"n":348,"o":103.365,"t":"2026-09-29T15:30:00Z","v":12157,"vw":103.41795},{"c":103.205,"h":103.63,"l":103.09,"n":132,"o":103.54,"t":"2026-09-29T15:45:00Z","v":3626,"vw":103.424602},{"c":103.29,"h":103.29,"l":102.94,"n":141,"o":102.99,"t":"2026-09-29T16:00:00Z","v":4993,"vw":103.078326},{"c":103.44,"h":103.45,"l":103.11,"n":178,"o":103.11,"t":"2026-09-29T16:15:00Z","v":5972,"vw":103.333602},{"c":103.075,"h":103.46,"l":103.05,"n":266,"o":103.46,"t":"2026-09-29T16:30:00Z","v":6151,"vw":103.267943},{"c":102.74,"h":103.2,"l":102.74,"n":211,"o":103,"t":"2026-09-29T16:45:00Z","v":5607,"vw":102.986236},{"c":102.69,"h":102.98,"l":102.47,"n":324,"o":102.865,"t":"2026-09-29T17:00:00Z","v":12381,"vw":102.803918},{"c":102.68,"h":102.845,"l":102.55,"n":76,"o":102.69,"t":"2026-09-29T17:15:00Z","v":1731,"vw":102.67},{"c":102.78,"h":102.85,"l":102.63,"n":145,"o":102.77,"t":"2026-09-29T17:30:00Z","v":3885,"vw":102.732268},{"c":102.62,"h":102.91,"l":102.62,"n":159,"o":102.81,"t":"2026-09-29T17:45:00Z","v":4469,"vw":102.778109},{"c":102.69,"h":102.805,"l":102.5,"n":261,"o":102.7,"t":"2026-09-29T18:00:00Z","v":6106,"vw":102.673208},{"c":102.615,"h":102.955,"l":102.28,"n":391,"o":102.71,"t":"2026-09-29T18:15:00Z","v":12764,"vw":102.600522},{"c":102.43,"h":102.96,"l":102.43,"n":478,"o":102.66,"t":"2026-09-29T18:30:00Z","v":14584,"vw":102.746541},{"c":102.805,"h":102.84,"l":102.45,"n":350,"o":102.79,"t":"2026-09-29T18:45:00Z","v":11678,"vw":102.645358},{"c":103.13,"h":103.35,"l":102.87,"n":438,"o":102.87,"t":"2026-09-29T19:00:00Z","v":10841,"vw":103.214662},{"c":102.84,"h":103.2,"l":102.83,"n":530,"o":103.13,"t":"2026-09-29T19:15:00Z","v":15216,"vw":103.045103},{"c":103.3,"h":103.555,"l":102.98,"n":642,"o":103.02,"t":"2026-09-29T19:30:00Z","v":17519,"vw":103.250284},{"c":103.11,"h":103.4,"l":103.07,"n":2027,"o":103.3,"t":"2026-09-29T19:45:00Z","v":82037,"vw":103.229745},{"c":103.12,"h":103.12,"l":103.12,"n":34,"o":103.12,"t":"2026-09-29T20:00:00Z","v":76014,"vw":103.12},{"c":101.765,"h":103.05,"l":101.3,"n":308,"o":103.05,"t":"2026-09-30T13:30:00Z","v":21869,"vw":102.140982},{"c":100.425,"h":101.78,"l":100.15,"n":366,"o":101.63,"t":"2026-09-30T13:45:00Z","v":15661,"vw":101.295489},{"c":100.445,"h":100.87,"l":100.2,"n":346,"o":100.2,"t":"2026-09-30T14:00:00Z","v":11979,"vw":100.637924},{"c":100,"h":100.72,"l":99.8,"n":729,"o":100.55,"t":"2026-09-30T14:15:00Z","v":33111,"vw":100.068599},{"c":100.145,"h":100.225,"l":99.8095,"n":390,"o":99.96,"t":"2026-09-30T14:30:00Z","v":21253,"vw":100.045653},{"c":100.335,"h":100.37,"l":100.05,"n":368,"o":100.105,"t":"2026-09-30T14:45:00Z","v":10981,"vw":100.185855},{"c":100.02,"h":100.21,"l":99.565,"n":583,"o":100.21,"t":"2026-09-30T15:00:00Z","v":24697,"vw":99.832244},{"c":99.51,"h":100.13,"l":99.14,"n":561,"o":99.85,"t":"2026-09-30T15:15:00Z","v":26742,"vw":99.783379},{"c":98.75,"h":99.52,"l":98.705,"n":348,"o":99.45,"t":"2026-09-30T15:30:00Z","v":15116,"vw":99.074196},{"c":98.36,"h":98.92,"l":98.33,"n":585,"o":98.75,"t":"2026-09-30T15:45:00Z","v":22265,"vw":98.581547},{"c":98.17,"h":98.555,"l":97.75,"n":776,"o":98.48,"t":"2026-09-30T16:00:00Z","v":36727,"vw":98.100926},{"c":98.495,"h":98.795,"l":98.08,"n":487,"o":98.15,"t":"2026-09-30T16:15:00Z","v":23889,"vw":98.283514},{"c":99.08,"h":99.08,"l":98.5,"n":563,"o":98.62,"t":"2026-09-30T16:30:00Z","v":17636,"vw":98.687012},{"c":99.34,"h":99.37,"l":98.96,"n":455,"o":99.075,"t":"2026-09-30T16:45:00Z","v":13054,"vw":99.182995},{"c":99.485,"h":99.605,"l":99.255,"n":457,"o":99.335,"t":"2026-09-30T17:00:00Z","v":13840,"vw":99.3467},{"c":99.48,"h":99.66,"l":99.34,"n":225,"o":99.485,"t":"2026-09-30T17:15:00Z","v":3769,"vw":99.501333},{"c":99.545,"h":99.57,"l":99.335,"n":322,"o":99.47,"t":"2026-09-30T17:30:00Z","v":11451,"vw":99.39055},{"c":99.49,"h":99.54,"l":99.32,"n":339,"o":99.43,"t":"2026-09-30T17:45:00Z","v":11147,"vw":99.389774},{"c":99.59,"h":99.62,"l":99.355,"n":260,"o":99.37,"t":"2026-09-30T18:00:00Z","v":6173,"vw":99.493719},{"c":99.925,"h":99.925,"l":99.18,"n":503,"o":99.4,"t":"2026-09-30T18:15:00Z","v":13602,"vw":99.4156},{"c":100.13,"h":100.185,"l":99.75,"n":269,"o":99.99,"t":"2026-09-30T18:30:00Z","v":9110,"vw":99.894434},{"c":101.33,"h":101.33,"l":100.135,"n":547,"o":100.135,"t":"2026-09-30T18:45:00Z","v":30822,"vw":100.925588},{"c":101.28,"h":101.45,"l":100.945,"n":835,"o":101.26,"t":"2026-09-30T19:00:00Z","v":39340,"vw":101.241249},{"c":101.28,"h":101.435,"l":101.08,"n":692,"o":101.19,"t":"2026-09-30T19:15:00Z","v":22128,"vw":101.217377},{"c":101.75,"h":101.865,"l":101.335,"n":602,"o":101.46,"t":"2026-09-30T19:30:00Z","v":22398,"vw":101.524997},{"c":100.99,"h":102.17,"l":100.9,"n":2738,"o":101.805,"t":"2026-09-30T19:45:00Z","v":99235,"vw":101.228873},{"c":100.99,"h":100.99,"l":100.99,"n":16,"o":100.99,"t":"2026-09-30T20:00:00Z","v":145350,"vw":100.99},{"c":101.02,"h":101.02,"l":100.99,"n":11,"o":100.99,"t":"2026-10-01T10:45:00Z","v":1014,"vw":101.004985},{"c":101.5699,"h":101.66,"l":100.86,"n":91,"o":101.38,"t":"2026-10-01T13:30:00Z","v":8154,"vw":101.405533},{"c":100.405,"h":101.645,"l":100.405,"n":140,"o":101.57,"t":"2026-10-01T13:45:00Z","v":5386,"vw":101.088197},{"c":100.26,"h":100.405,"l":99.86,"n":158,"o":100.405,"t":"2026-10-01T14:00:00Z","v":4592,"vw":100.095222},{"c":100.125,"h":100.72,"l":100.04,"n":182,"o":100.425,"t":"2026-10-01T14:15:00Z","v":5529,"vw":100.377122},{"c":100.05,"h":100.26,"l":99.855,"n":235,"o":100.13,"t":"2026-10-01T14:30:00Z","v":7746,"vw":100.066932},{"c":99.425,"h":100.19,"l":99.14,"n":372,"o":100.17,"t":"2026-10-01T14:45:00Z","v":19959,"vw":99.837457},{"c":99.26,"h":99.435,"l":98.89,"n":229,"o":99.435,"t":"2026-10-01T15:00:00Z","v":7490,"vw":99.043427},{"c":98.98,"h":99.295,"l":98.755,"n":446,"o":99.29,"t":"2026-10-01T15:15:00Z","v":20951,"vw":99.050214},{"c":98.8,"h":99.22,"l":98.8,"n":319,"o":98.99,"t":"2026-10-01T15:30:00Z","v":14547,"vw":99.008733},{"c":99.21,"h":99.57,"l":98.75,"n":184,"o":98.78,"t":"2026-10-01T15:45:00Z","v":7737,"vw":99.039012},{"c":99.6,"h":99.99,"l":99.365,"n":169,"o":99.365,"t":"2026-10-01T16:00:00Z","v":6395,"vw":99.61487},{"c":100,"h":100.08,"l":99.61,"n":117,"o":99.74,"t":"2026-10-01T16:15:00Z","v":4444,"vw":99.907815},{"c":100.24,"h":100.49,"l":100.03,"n":226,"o":100.2,"t":"2026-10-01T16:30:00Z","v":7090,"vw":100.266703},{"c":99.45,"h":100.15,"l":99.45,"n":97,"o":100.15,"t":"2026-10-01T16:45:00Z","v":4029,"vw":99.835719},{"c":99.32,"h":99.65,"l":99.32,"n":114,"o":99.455,"t":"2026-10-01T17:00:00Z","v":3072,"vw":99.544231},{"c":100.49,"h":100.49,"l":99.36,"n":290,"o":99.4,"t":"2026-10-01T17:15:00Z","v":11725,"vw":100.028365},{"c":101.465,"h":101.62,"l":100.4,"n":422,"o":100.67,"t":"2026-10-01T17:30:00Z","v":18230,"vw":100.918192},{"c":100.94,"h":101.48,"l":100.94,"n":201,"o":101.48,"t":"2026-10-01T17:45:00Z","v":4868,"vw":101.119237},{"c":101.21,"h":101.3299,"l":100.84,"n":156,"o":100.84,"t":"2026-10-01T18:00:00Z","v":4285,"vw":101.110081},{"c":101.38,"h":101.415,"l":100.8807,"n":330,"o":101.06,"t":"2026-10-01T18:15:00Z","v":15413,"vw":101.082674},{"c":101.13,"h":101.425,"l":100.985,"n":485,"o":101.26,"t":"2026-10-01T18:30:00Z","v":23439,"vw":101.222856},{"c":101.11,"h":101.325,"l":101.035,"n":218,"o":101.275,"t":"2026-10-01T18:45:00Z","v":6279,"vw":101.162123},{"c":100.51,"h":101.085,"l":100.41,"n":278,"o":101.085,"t":"2026-10-01T19:00:00Z","v":8001,"vw":100.868718},{"c":100.68,"h":100.815,"l":100.49,"n":443,"o":100.5,"t":"2026-10-01T19:15:00Z","v":10003,"vw":100.600107},{"c":100.57,"h":100.82,"l":100.45,"n":744,"o":100.7,"t":"2026-10-01T19:30:00Z","v":20375,"vw":100.636806},{"c":99.965,"h":100.67,"l":99.93,"n":1880,"o":100.395,"t":"2026-10-01T19:45:00Z","v":57517,"vw":100.210178},{"c":100.42,"h":100.42,"l":99.97,"n":52,"o":99.97,"t":"2026-10-01T20:00:00Z","v":76381,"vw":99.97551},{"c":100.52,"h":101.075,"l":100.18,"n":85,"o":100.88,"t":"2026-10-02T13:30:00Z","v":7229,"vw":100.802069},{"c":101.605,"h":102.29,"l":100.88,"n":158,"o":100.88,"t":"2026-10-02T13:45:00Z","v":6272,"vw":101.692408},{"c":102.7,"h":102.7,"l":101.595,"n":160,"o":101.595,"t":"2026-10-02T14:00:00Z","v":4648,"vw":102.336708},{"c":103.37,"h":103.6399,"l":102.725,"n":337,"o":102.725,"t":"2026-10-02T14:15:00Z","v":12521,"vw":103.281089},{"c":103.11,"h":103.325,"l":102.86,"n":305,"o":103.2,"t":"2026-10-02T14:30:00Z","v":11470,"vw":103.097491},{"c":103.02,"h":103.29,"l":102.92,"n":210,"o":103.18,"t":"2026-10-02T14:45:00Z","v":8116,"vw":103.084175},{"c":102.11,"h":103.065,"l":102.11,"n":348,"o":103,"t":"2026-10-02T15:00:00Z","v":11014,"vw":102.680625},{"c":102.125,"h":102.39,"l":102.105,"n":151,"o":102.39,"t":"2026-10-02T15:15:00Z","v":5541,"vw":102.198946},{"c":102.095,"h":102.095,"l":101.675,"n":158,"o":101.99,"t":"2026-10-02T15:30:00Z","v":5389,"vw":101.9233},{"c":102.04,"h":102.18,"l":101.94,"n":109,"o":102.05,"t":"2026-10-02T15:45:00Z","v":3736,"vw":102.09366},{"c":102.045,"h":102.46,"l":101.94,"n":334,"o":102.17,"t":"2026-10-02T16:00:00Z","v":10895,"vw":102.183776},{"c":102.05,"h":102.17,"l":101.94,"n":218,"o":102.17,"t":"2026-10-02T16:15:00Z","v":5482,"vw":102.042545},{"c":102.3,"h":102.3,"l":102.045,"n":208,"o":102.05,"t":"2026-10-02T16:30:00Z","v":5205,"vw":102.143649},{"c":102.125,"h":102.66,"l":102.125,"n":298,"o":102.31,"t":"2026-10-02T16:45:00Z","v":10072,"vw":102.359753},{"c":101.75,"h":102.22,"l":101.625,"n":139,"o":102.22,"t":"2026-10-02T17:00:00Z","v":3094,"vw":101.849426},{"c":101.35,"h":101.75,"l":101.27,"n":204,"o":101.75,"t":"2026-10-02T17:15:00Z","v":6168,"vw":101.575853},{"c":101.585,"h":101.67,"l":101.32,"n":267,"o":101.37,"t":"2026-10-02T17:30:00Z","v":5623,"vw":101.507152},{"c":101.68,"h":101.91,"l":101.68,"n":249,"o":101.69,"t":"2026-10-02T17:45:00Z","v":6499,"vw":101.745656},{"c":101.655,"h":101.8,"l":101.385,"n":296,"o":101.68,"t":"2026-10-02T18:00:00Z","v":12036,"vw":101.7129},{"c":101.785,"h":101.785,"l":101.54,"n":398,"o":101.64,"t":"2026-10-02T18:15:00Z","v":16437,"vw":101.682799},{"c":101.85,"h":102.01,"l":101.715,"n":419,"o":101.8699,"t":"2026-10-02T18:30:00Z","v":14917,"vw":101.844484},{"c":102.41,"h":102.45,"l":101.89,"n":430,"o":101.89,"t":"2026-10-02T18:45:00Z","v":22740,"vw":102.121186},{"c":102.56,"h":102.8996,"l":102.52,"n":407,"o":102.52,"t":"2026-10-02T19:00:00Z","v":19323,"vw":102.693351},{"c":102.17,"h":102.5,"l":102.12,"n":378,"o":102.5,"t":"2026-10-02T19:15:00Z","v":12925,"vw":102.270066},{"c":102.365,"h":102.605,"l":102.18,"n":696,"o":102.26,"t":"2026-10-02T19:30:00Z","v":18556,"vw":102.390316},{"c":101.83,"h":102.7348,"l":101.79,"n":1750,"o":102.31,"t":"2026-10-02T19:45:00Z","v":54771,"vw":102.06948},{"c":101.8,"h":101.8,"l":101.8,"n":31,"o":101.8,"t":"2026-10-02T20:00:00Z","v":84921,"vw":101.8},{"c":101.79,"h":101.79,"l":101.79,"n":1,"o":101.79,"t":"2026-10-05T13:15:00Z","v":100,"vw":101.79},{"c":102.085,"h":103.14,"l":101.8,"n":161,"o":102.76,"t":"2026-10-05T13:30:00Z","v":4517,"vw":102.328484},{"c":102.16,"h":102.18,"l":101.365,"n":98,"o":102.09,"t":"2026-10-05T13:45:00Z","v":3786,"vw":101.935046},{"c":102.7,"h":102.735,"l":102.11,"n":129,"o":102.37,"t":"2026-10-05T14:00:00Z","v":3460,"vw":102.439783},{"c":103.075,"h":103.58,"l":102.765,"n":285,"o":102.765,"t":"2026-10-05T14:15:00Z","v":11343,"vw":103.260248},{"c":103.18,"h":103.37,"l":102.95,"n":259,"o":102.955,"t":"2026-10-05T14:30:00Z","v":8412,"vw":103.16996},{"c":102.13,"h":103.3,"l":102.13,"n":340,"o":103.3,"t":"2026-10-05T14:45:00Z","v":10220,"vw":102.72128},{"c":101.895,"h":102.23,"l":101.551,"n":183,"o":102.12,"t":"2026-10-05T15:00:00Z","v":5258,"vw":101.929473},{"c":102.13,"h":102.13,"l":101.68,"n":282,"o":101.895,"t":"2026-10-05T15:15:00Z","v":11644,"vw":101.883813},{"c":102.3,"h":102.46,"l":102.005,"n":321,"o":102.11,"t":"2026-10-05T15:30:00Z","v":9353,"vw":102.233425},{"c":102.36,"h":102.43,"l":102.2,"n":136,"o":102.21,"t":"2026-10-05T15:45:00Z","v":6906,"vw":102.332912},{"c":102.5211,"h":102.5211,"l":102.23,"n":256,"o":102.48,"t":"2026-10-05T16:00:00Z","v":6898,"vw":102.320933},{"c":102.89,"h":102.97,"l":102.37,"n":239,"o":102.515,"t":"2026-10-05T16:15:00Z","v":10044,"vw":102.588244},{"c":103.085,"h":103.085,"l":102.72,"n":354,"o":102.91,"t":"2026-10-05T16:30:00Z","v":11344,"vw":102.853767},{"c":103.53,"h":103.54,"l":102.93,"n":714,"o":103.14,"t":"2026-10-05T16:45:00Z","v":28172,"vw":103.241402},{"c":103.18,"h":104,"l":103.17,"n":431,"o":103.63,"t":"2026-10-05T17:00:00Z","v":11953,"vw":103.541001},{"c":103.11,"h":103.31,"l":103.11,"n":169,"o":103.135,"t":"2026-10-05T17:15:00Z","v":3841,"vw":103.179899},{"c":103.815,"h":104,"l":103.24,"n":286,"o":103.24,"t":"2026-10-05T17:30:00Z","v":6684,"vw":103.574792},{"c":104,"h":104.05,"l":103.85,"n":261,"o":103.85,"t":"2026-10-05T17:45:00Z","v":8565,"vw":103.939114},{"c":104.12,"h":104.2,"l":104.02,"n":318,"o":104.035,"t":"2026-10-05T18:00:00Z","v":5252,"vw":104.08239},{"c":104.01,"h":104.2,"l":103.9,"n":179,"o":104.2,"t":"2026-10-05T18:15:00Z","v":4868,"vw":104.021479},{"c":103.81,"h":104.03,"l":103.74,"n":453,"o":104.005,"t":"2026-10-05T18:30:00Z","v":11726,"vw":103.855022},{"c":103.63,"h":103.74,"l":103.48,"n":375,"o":103.7,"t":"2026-10-05T18:45:00Z","v":5676,"vw":103.621631},{"c":103.97,"h":104.065,"l":103.74,"n":440,"o":103.74,"t":"2026-10-05T19:00:00Z","v":8027,"vw":103.839074},{"c":103.955,"h":104.18,"l":103.84,"n":513,"o":103.985,"t":"2026-10-05T19:15:00Z","v":9028,"vw":103.993674},{"c":104.05,"h":104.2,"l":103.88,"n":949,"o":103.955,"t":"2026-10-05T19:30:00Z","v":23973,"vw":103.980778},{"c":102.8,"h":104.03,"l":102.68,"n":2653,"o":103.94,"t":"2026-10-05T19:45:00Z","v":108504,"vw":102.989035},{"c":102.76,"h":102.85,"l":102.76,"n":18,"o":102.85,"t":"2026-10-05T20:00:00Z","v":169958,"vw":102.760055},{"c":102.57,"h":103.3,"l":102.57,"n":70,"o":103.3,"t":"2026-10-06T13:30:00Z","v":5191,"vw":103.144873},{"c":102.58,"h":102.88,"l":102.22,"n":139,"o":102.22,"t":"2026-10-06T13:45:00Z","v":5642,"vw":102.508873},{"c":103.455,"h":103.5,"l":102.76,"n":247,"o":102.85,"t":"2026-10-06T14:00:00Z","v":8844,"vw":103.075129},{"c":103.07,"h":103.21,"l":102.96,"n":160,"o":103.19,"t":"2026-10-06T14:15:00Z","v":3053,"vw":103.100861},{"c":103.54,"h":103.8025,"l":102.99,"n":210,"o":102.99,"t":"2026-10-06T14:30:00Z","v":5420,"vw":103.409583},{"c":103.625,"h":103.7625,"l":103.49,"n":119,"o":103.495,"t":"2026-10-06T14:45:00Z","v":3227,"vw":103.603658},{"c":104.03,"h":104.03,"l":103.73,"n":189,"o":103.73,"t":"2026-10-06T15:00:00Z","v":4867,"vw":103.853019},{"c":103.445,"h":103.93,"l":103.18,"n":381,"o":103.93,"t":"2026-10-06T15:15:00Z","v":19251,"vw":103.504385},{"c":103.16,"h":103.4999,"l":103.16,"n":83,"o":103.16,"t":"2026-10-06T15:30:00Z","v":5390,"vw":103.423153},{"c":103.525,"h":103.645,"l":103.17,"n":244,"o":103.23,"t":"2026-10-06T15:45:00Z","v":7099,"vw":103.35212},{"c":103.56,"h":103.62,"l":103.52,"n":104,"o":103.53,"t":"2026-10-06T16:00:00Z","v":3290,"vw":103.573817},{"c":103.44,"h":103.545,"l":103.435,"n":42,"o":103.545,"t":"2026-10-06T16:15:00Z","v":1212,"vw":103.463333},{"c":103.45,"h":103.585,"l":103.4,"n":282,"o":103.46,"t":"2026-10-06T16:30:00Z","v":12349,"vw":103.48146},{"c":103.24,"h":103.505,"l":103.18,"n":152,"o":103.49,"t":"2026-10-06T16:45:00Z","v":4582,"vw":103.36499},{"c":102.91,"h":103.08,"l":102.91,"n":333,"o":103.06,"t":"2026-10-06T17:00:00Z","v":12403,"vw":103.044735},{"c":102.96,"h":102.965,"l":102.87,"n":76,"o":102.96,"t":"2026-10-06T17:15:00Z","v":2357,"vw":102.929154},{"c":102.97,"h":102.97,"l":102.83,"n":183,"o":102.89,"t":"2026-10-06T17:30:00Z","v":5282,"vw":102.891964},{"c":103.07,"h":103.13,"l":102.79,"n":356,"o":102.95,"t":"2026-10-06T17:45:00Z","v":14193,"vw":102.992322},{"c":103.01,"h":103.055,"l":102.96,"n":97,"o":103.055,"t":"2026-10-06T18:00:00Z","v":2434,"vw":103.001667},{"c":102.65,"h":102.97,"l":102.65,"n":225,"o":102.97,"t":"2026-10-06T18:15:00Z","v":4578,"vw":102.802546},{"c":102.69,"h":102.705,"l":102.51,"n":178,"o":102.59,"t":"2026-10-06T18:30:00Z","v":5746,"vw":102.640119},{"c":102.77,"h":102.84,"l":102.47,"n":332,"o":102.75,"t":"2026-10-06T18:45:00Z","v":10565,"vw":102.723499},{"c":102.95,"h":102.95,"l":102.68,"n":170,"o":102.68,"t":"2026-10-06T19:00:00Z","v":5636,"vw":102.801522},{"c":102.8,"h":102.98,"l":102.7346,"n":312,"o":102.98,"t":"2026-10-06T19:15:00Z","v":7420,"vw":102.863229},{"c":103.07,"h":103.14,"l":102.83,"n":389,"o":102.87,"t":"2026-10-06T19:30:00Z","v":17129,"vw":103.028744},{"c":103.51,"h":103.54,"l":103.16,"n":1557,"o":103.16,"t":"2026-10-06T19:45:00Z","v":52597,"vw":103.428307},{"c":103.5,"h":103.5,"l":103.5,"n":40,"o":103.5,"t":"2026-10-06T20:00:00Z","v":89432,"vw":103.5},{"c":103.51,"h":103.51,"l":103.5,"n":12,"o":103.5,"t":"2026-10-07T10:00:00Z","v":910,"vw":103.505},{"c":103.18,"h":103.375,"l":101.7157,"n":83,"o":103.33,"t":"2026-10-07T13:30:00Z","v":8399,"vw":103.141712},{"c":102.95,"h":103.24,"l":102.67,"n":42,"o":103.21,"t":"2026-10-07T13:45:00Z","v":1473,"vw":103.144546},{"c":102.7,"h":102.7,"l":102.33,"n":122,"o":102.33,"t":"2026-10-07T14:00:00Z","v":3996,"vw":102.556978},{"c":102.92,"h":102.95,"l":102.46,"n":258,"o":102.69,"t":"2026-10-07T14:15:00Z","v":7220,"vw":102.732322},{"c":102.68,"h":103.13,"l":102.625,"n":158,"o":102.91,"t":"2026-10-07T14:30:00Z","v":5622,"vw":102.822767},{"c":103.18,"h":103.18,"l":102.58,"n":177,"o":102.685,"t":"2026-10-07T14:45:00Z","v":8009,"vw":102.711944},{"c":103.35,"h":103.35,"l":103.17,"n":35,"o":103.25,"t":"2026-10-07T15:00:00Z","v":927,"vw":103.256667},{"c":103.49,"h":103.5669,"l":103.03,"n":384,"o":103.19,"t":"2026-10-07T15:15:00Z","v":21102,"vw":103.173389},{"c":103.22,"h":103.49,"l":102.9,"n":226,"o":103.48,"t":"2026-10-07T15:30:00Z","v":13112,"vw":103.163879},{"c":103.23,"h":103.23,"l":102.88,"n":145,"o":102.95,"t":"2026-10-07T15:45:00Z","v":7096,"vw":103.064845},{"c":103.17,"h":103.235,"l":103.15,"n":85,"o":103.17,"t":"2026-10-07T16:00:00Z","v":6040,"vw":103.187887},{"c":103.15,"h":103.22,"l":103.045,"n":207,"o":103.16,"t":"2026-10-07T16:15:00Z","v":15669,"vw":103.153402},{"c":103.2799,"h":103.2799,"l":103.06,"n":59,"o":103.15,"t":"2026-10-07T16:30:00Z","v":2208,"vw":103.159457},{"c":102.535,"h":103.34,"l":102.5,"n":489,"o":103.15,"t":"2026-10-07T16:45:00Z","v":18773,"vw":102.87571},{"c":102.44,"h":102.64,"l":102.28,"n":262,"o":102.5,"t":"2026-10-07T17:00:00Z","v":8514,"vw":102.438967},{"c":102.25,"h":102.49,"l":102.25,"n":156,"o":102.48,"t":"2026-10-07T17:15:00Z","v":4408,"vw":102.404259},{"c":102.33,"h":102.405,"l":102.12,"n":185,"o":102.28,"t":"2026-10-07T17:30:00Z","v":5174,"vw":102.279333},{"c":102.37,"h":102.55,"l":102.37,"n":78,"o":102.4643,"t":"2026-10-07T17:45:00Z","v":2192,"vw":102.492684},{"c":102.55,"h":102.65,"l":102.5051,"n":154,"o":102.5051,"t":"2026-10-07T18:00:00Z","v":2838,"vw":102.58369},{"c":102.98,"h":102.98,"l":102.61,"n":164,"o":102.61,"t":"2026-10-07T18:15:00Z","v":5424,"vw":102.831651},{"c":102.64,"h":102.92,"l":102.54,"n":203,"o":102.92,"t":"2026-10-07T18:30:00Z","v":4785,"vw":102.69236},{"c":102.54,"h":102.67,"l":102.51,"n":123,"o":102.53,"t":"2026-10-07T18:45:00Z","v":3024,"vw":102.600973},{"c":102.34,"h":102.57,"l":102.34,"n":280,"o":102.57,"t":"2026-10-07T19:00:00Z","v":6545,"vw":102.461107},{"c":102.6,"h":102.73,"l":102.28,"n":266,"o":102.285,"t":"2026-10-07T19:15:00Z","v":8461,"vw":102.467806},{"c":101.88,"h":102.7,"l":101.82,"n":535,"o":102.665,"t":"2026-10-07T19:30:00Z","v":16669,"vw":102.428254},{"c":102.05,"h":102.28,"l":101.7,"n":1521,"o":101.875,"t":"2026-10-07T19:45:00Z","v":60993,"vw":101.997573},{"c":102.07,"h":102.11,"l":102.07,"n":39,"o":102.11,"t":"2026-10-07T20:00:00Z","v":84851,"vw":102.070252},{"c":102.5,"h":102.5,"l":102,"n":2,"o":102,"t":"2026-10-08T11:00:00Z","v":700,"vw":102.15},{"c":101.8134,"h":102.31,"l":101.8,"n":26,"o":101.8,"t":"2026-10-08T12:45:00Z","v":1519,"vw":101.929842},{"c":102.06,"h":103.85,"l":101.44,"n":89,"o":103.85,"t":"2026-10-08T13:30:00Z","v":7951,"vw":101.822763},{"c":102,"h":102.45,"l":102,"n":118,"o":102.09,"t":"2026-10-08T13:45:00Z","v":3883,"vw":102.164368},{"c":101.89,"h":102.77,"l":101.89,"n":141,"o":102.31,"t":"2026-10-08T14:00:00Z","v":8279,"vw":102.250846},{"c":102.05,"h":102.05,"l":101.885,"n":132,"o":101.885,"t":"2026-10-08T14:15:00Z","v":4126,"vw":101.953339},{"c":100.99,"h":102.1825,"l":100.83,"n":323,"o":102.05,"t":"2026-10-08T14:30:00Z","v":12880,"vw":101.494607},{"c":101.08,"h":101.17,"l":100.96,"n":118,"o":100.96,"t":"2026-10-08T14:45:00Z","v":3523,"vw":101.083192},{"c":100.465,"h":101.13,"l":100.465,"n":249,"o":101.0825,"t":"2026-10-08T15:00:00Z","v":7649,"vw":100.859055},{"c":100.64,"h":100.64,"l":100.405,"n":141,"o":100.46,"t":"2026-10-08T15:15:00Z","v":5256,"vw":100.4975},{"c":100.78,"h":100.78,"l":100.63,"n":88,"o":100.645,"t":"2026-10-08T15:30:00Z","v":2761,"vw":100.702647},{"c":100.925,"h":100.95,"l":100.77,"n":92,"o":100.89,"t":"2026-10-08T15:45:00Z","v":2828,"vw":100.861866},{"c":100.86,"h":101.06,"l":100.755,"n":210,"o":100.85,"t":"2026-10-08T16:00:00Z","v":7477,"vw":100.901486},{"c":101.53,"h":101.7,"l":101.02,"n":295,"o":101.02,"t":"2026-10-08T16:15:00Z","v":10308,"vw":101.447687},{"c":101.36,"h":101.635,"l":101.36,"n":136,"o":101.58,"t":"2026-10-08T16:30:00Z","v":3895,"vw":101.496365},{"c":102.07,"h":102.31,"l":101.475,"n":259,"o":101.475,"t":"2026-10-08T16:45:00Z","v":8107,"vw":101.844784},{"c":101.815,"h":101.98,"l":101.025,"n":442,"o":101.98,"t":"2026-10-08T17:00:00Z","v":16294,"vw":101.408514},{"c":102.09,"h":102.41,"l":101.7425,"n":298,"o":101.7425,"t":"2026-10-08T17:15:00Z","v":12040,"vw":102.165773},{"c":102.77,"h":102.77,"l":102.14,"n":175,"o":102.14,"t":"2026-10-08T17:30:00Z","v":4522,"vw":102.373787},{"c":102.3,"h":102.82,"l":102.195,"n":338,"o":102.74,"t":"2026-10-08T17:45:00Z","v":9041,"vw":102.520245},{"c":102.765,"h":102.765,"l":102.24,"n":352,"o":102.345,"t":"2026-10-08T18:00:00Z","v":10984,"vw":102.385115},{"c":101.98,"h":102.565,"l":101.98,"n":247,"o":102.49,"t":"2026-10-08T18:15:00Z","v":8202,"vw":102.298848},{"c":101.89,"h":102.075,"l":101.89,"n":104,"o":102.03,"t":"2026-10-08T18:30:00Z","v":2704,"vw":102.012875},{"c":102.23,"h":102.23,"l":101.71,"n":230,"o":101.71,"t":"2026-10-08T18:45:00Z","v":6589,"vw":101.9896},{"c":102.7,"h":102.7,"l":102.195,"n":264,"o":102.195,"t":"2026-10-08T19:00:00Z","v":7767,"vw":102.376895},{"c":102.885,"h":103.03,"l":102.59,"n":376,"o":102.59,"t":"2026-10-08T19:15:00Z","v":12691,"vw":102.832933},{"c":102.59,"h":103.025,"l":102.5,"n":578,"o":102.82,"t":"2026-10-08T19:30:00Z","v":16150,"vw":102.781692},{"c":102.39,"h":102.93,"l":102.33,"n":1746,"o":102.56,"t":"2026-10-08T19:45:00Z","v":47926,"vw":102.571549},{"c":102.36,"h":102.36,"l":102.36,"n":40,"o":102.36,"t":"2026-10-08T20:00:00Z","v":148135,"vw":102.36},{"c":102.935,"h":102.935,"l":102.0119,"n":41,"o":102.45,"t":"2026-10-09T13:30:00Z","v":3459,"vw":102.465732},{"c":103.32,"h":103.32,"l":102.98,"n":20,"o":102.98,"t":"2026-10-09T13:45:00Z","v":445,"vw":103.135217},{"c":103.24,"h":103.54,"l":103.06,"n":115,"o":103.31,"t":"2026-10-09T14:00:00Z","v":3148,"vw":103.284298},{"c":103.4,"h":103.75,"l":103.19,"n":200,"o":103.51,"t":"2026-10-09T14:15:00Z","v":13747,"vw":103.325092},{"c":103.315,"h":103.315,"l":102.93,"n":279,"o":103.2,"t":"2026-10-09T14:30:00Z","v":14472,"vw":103.090902},{"c":103.18,"h":103.59,"l":103.08,"n":198,"o":103.315,"t":"2026-10-09T14:45:00Z","v":5161,"vw":103.400086},{"c":103.16,"h":103.265,"l":103.09,"n":101,"o":103.25,"t":"2026-10-09T15:00:00Z","v":3482,"vw":103.167127},{"c":103.27,"h":103.31,"l":103.155,"n":194,"o":103.28,"t":"2026-10-09T15:15:00Z","v":7251,"vw":103.259808},{"c":103.085,"h":103.4,"l":103,"n":155,"o":103.24,"t":"2026-10-09T15:30:00Z","v":4960,"vw":103.169697},{"c":103.025,"h":103.12,"l":102.84,"n":226,"o":102.84,"t":"2026-10-09T15:45:00Z","v":6469,"vw":102.95},{"c":103.2575,"h":103.295,"l":103.1799,"n":69,"o":103.1799,"t":"2026-10-09T16:00:00Z","v":2248,"vw":103.218014},{"c":103.245,"h":103.42,"l":103.22,"n":161,"o":103.29,"t":"2026-10-09T16:15:00Z","v":4891,"vw":103.295296},{"c":103.34,"h":103.37,"l":103.23,"n":81,"o":103.305,"t":"2026-10-09T16:30:00Z","v":1538,"vw":103.287605},{"c":103.31,"h":103.415,"l":103.26,"n":130,"o":103.405,"t":"2026-10-09T16:45:00Z","v":3525,"vw":103.336747},{"c":103.28,"h":103.34,"l":103.22,"n":137,"o":103.24,"t":"2026-10-09T17:00:00Z","v":2728,"vw":103.274979},{"c":103.35,"h":103.35,"l":103.26,"n":134,"o":103.28,"t":"2026-10-09T17:15:00Z","v":4095,"vw":103.296386},{"c":103.705,"h":103.81,"l":103.41,"n":142,"o":103.41,"t":"2026-10-09T17:30:00Z","v":4201,"vw":103.630892},{"c":103.77,"h":103.79,"l":103.62,"n":87,"o":103.68,"t":"2026-10-09T17:45:00Z","v":3054,"vw":103.703451},{"c":103.82,"h":104.07,"l":103.715,"n":235,"o":103.715,"t":"2026-10-09T18:00:00Z","v":8827,"vw":103.899353},{"c":104.11,"h":104.11,"l":103.825,"n":68,"o":103.825,"t":"2026-10-09T18:15:00Z","v":1369,"vw":103.92719},{"c":104.035,"h":104.06,"l":103.7,"n":315,"o":104.06,"t":"2026-10-09T18:30:00Z","v":7850,"vw":103.867369},{"c":103.815,"h":103.955,"l":103.77,"n":179,"o":103.955,"t":"2026-10-09T18:45:00Z","v":3933,"vw":103.880853},{"c":103.835,"h":103.885,"l":103.67,"n":216,"o":103.83,"t":"2026-10-09T19:00:00Z","v":5331,"vw":103.776432},{"c":103.335,"h":103.83,"l":103.335,"n":232,"o":103.83,"t":"2026-10-09T19:15:00Z","v":4857,"vw":103.548235},{"c":103.79,"h":104.01,"l":103.355,"n":443,"o":103.39,"t":"2026-10-09T19:30:00Z","v":15618,"vw":103.625761},{"c":103.47,"h":103.79,"l":103.38,"n":1482,"o":103.79,"t":"2026-10-09T19:45:00Z","v":38461,"vw":103.60645},{"c":103.4,"h":103.4,"l":103.4,"n":16,"o":103.4,"t":"2026-10-09T20:00:00Z","v":40242,"vw":103.4},{"c":103.22,"h":103.61,"l":103,"n":101,"o":103.04,"t":"2026-10-12T13:30:00Z","v":3187,"vw":103.121646},{"c":102.915,"h":103.2969,"l":102.71,"n":133,"o":103.2969,"t":"2026-10-12T13:45:00Z","v":3304,"vw":102.954631},{"c":102.85,"h":103.12,"l":102.85,"n":197,"o":102.915,"t":"2026-10-12T14:00:00Z","v":11371,"vw":103.008774},{"c":103.15,"h":103.19,"l":102.78,"n":276,"o":102.97,"t":"2026-10-12T14:15:00Z","v":6521,"vw":103.004293},{"c":103.0975,"h":103.31,"l":103,"n":157,"o":103.31,"t":"2026-10-12T14:30:00Z","v":3419,"vw":103.130968},{"c":103.4,"h":103.4,"l":103.065,"n":182,"o":103.065,"t":"2026-10-12T14:45:00Z","v":6852,"vw":103.256071},{"c":103.5375,"h":103.56,"l":103.3,"n":159,"o":103.3844,"t":"2026-10-12T15:00:00Z","v":4262,"vw":103.439903},{"c":103.53,"h":103.53,"l":103.42,"n":85,"o":103.435,"t":"2026-10-12T15:15:00Z","v":1490,"vw":103.445667},{"c":103.4,"h":103.5025,"l":103.39,"n":144,"o":103.445,"t":"2026-10-12T15:30:00Z","v":5849,"vw":103.46},{"c":103.44,"h":103.44,"l":103.33,"n":99,"o":103.33,"t":"2026-10-12T15:45:00Z","v":2894,"vw":103.375938},{"c":103.6,"h":103.6,"l":103.46,"n":140,"o":103.46,"t":"2026-10-12T16:00:00Z","v":3035,"vw":103.505278},{"c":103.41,"h":103.93,"l":103.41,"n":177,"o":103.63,"t":"2026-10-12T16:15:00Z","v":4126,"vw":103.678889},{"c":103.51,"h":103.63,"l":103.485,"n":77,"o":103.485,"t":"2026-10-12T16:30:00Z","v":1530,"vw":103.535562},{"c":103.52,"h":103.54,"l":103.4,"n":150,"o":103.54,"t":"2026-10-12T16:45:00Z","v":3919,"vw":103.496325},{"c":103.365,"h":103.53,"l":103.365,"n":72,"o":103.52,"t":"2026-10-12T17:00:00Z","v":4719,"vw":103.512568},{"c":103.545,"h":103.58,"l":103.425,"n":138,"o":103.425,"t":"2026-10-12T17:15:00Z","v":3849,"vw":103.532081},{"c":103.08,"h":103.545,"l":103.08,"n":195,"o":103.545,"t":"2026-10-12T17:30:00Z","v":6348,"vw":103.237222},{"c":103.31,"h":103.31,"l":102.9,"n":142,"o":103.095,"t":"2026-10-12T17:45:00Z","v":5142,"vw":103.064444},{"c":103.18,"h":103.26,"l":103.1,"n":94,"o":103.26,"t":"2026-10-12T18:00:00Z","v":2296,"vw":103.171387},{"c":103.49,"h":103.585,"l":103.095,"n":289,"o":103.19,"t":"2026-10-12T18:15:00Z","v":19082,"vw":103.370396},{"c":103.33,"h":103.45,"l":103.26,"n":150,"o":103.45,"t":"2026-10-12T18:30:00Z","v":4852,"vw":103.359833},{"c":103.26,"h":103.26,"l":102.94,"n":306,"o":103.25,"t":"2026-10-12T18:45:00Z","v":10071,"vw":103.031448},{"c":102.97,"h":103.49,"l":102.97,"n":225,"o":103.1029,"t":"2026-10-12T19:00:00Z","v":7017,"vw":103.300811},{"c":102.89,"h":103.11,"l":102.888,"n":128,"o":102.95,"t":"2026-10-12T19:15:00Z","v":3613,"vw":102.989018},{"c":103.02,"h":103.23,"l":102.96,"n":281,"o":103.03,"t":"2026-10-12T19:30:00Z","v":7088,"vw":103.062076},{"c":102.56,"h":103.14,"l":102.53,"n":1492,"o":103.02,"t":"2026-10-12T19:45:00Z","v":47373,"vw":102.760549},{"c":102.52,"h":102.52,"l":102.52,"n":27,"o":102.52,"t":"2026-10-12T20:00:00Z","v":66331,"vw":102.52},{"c":103.705,"h":104.15,"l":102.97,"n":146,"o":103.41,"t":"2026-10-13T13:30:00Z","v":11882,"vw":103.44884},{"c":102.495,"h":104.13,"l":102.495,"n":128,"o":103.665,"t":"2026-10-13T13:45:00Z","v":6331,"vw":103.415093},{"c":102.3,"h":102.56,"l":102.27,"n":125,"o":102.505,"t":"2026-10-13T14:00:00Z","v":4433,"vw":102.360988},{"c":102.47,"h":102.47,"l":102.05,"n":112,"o":102.05,"t":"2026-10-13T14:15:00Z","v":3179,"vw":102.359605},{"c":102.795,"h":102.795,"l":102.665,"n":50,"o":102.665,"t":"2026-10-13T14:30:00Z","v":948,"vw":102.75},{"c":102.83,"h":102.89,"l":102.65,"n":279,"o":102.73,"t":"2026-10-13T14:45:00Z","v":12594,"vw":102.741602},{"c":102.785,"h":103.08,"l":102.625,"n":185,"o":102.73,"t":"2026-10-13T15:00:00Z","v":4399,"vw":102.784749},{"c":102.7,"h":102.82,"l":102.585,"n":129,"o":102.82,"t":"2026-10-13T15:15:00Z","v":3759,"vw":102.652442},{"c":102.915,"h":102.99,"l":102.81,"n":96,"o":102.81,"t":"2026-10-13T15:30:00Z","v":2693,"vw":102.919583},{"c":102.615,"h":102.985,"l":102.615,"n":253,"o":102.91,"t":"2026-10-13T15:45:00Z","v":7366,"vw":102.758169},{"c":102.495,"h":102.6,"l":102.32,"n":162,"o":102.48,"t":"2026-10-13T16:00:00Z","v":4580,"vw":102.509353},{"c":102.665,"h":102.71,"l":102.57,"n":55,"o":102.68,"t":"2026-10-13T16:15:00Z","v":1606,"vw":102.642661},{"c":102.57,"h":102.825,"l":102.56,"n":293,"o":102.665,"t":"2026-10-13T16:30:00Z","v":11786,"vw":102.719414},{"c":102.91,"h":102.94,"l":102.67,"n":185,"o":102.67,"t":"2026-10-13T16:45:00Z","v":6558,"vw":102.878285},{"c":102.67,"h":102.895,"l":102.58,"n":124,"o":102.895,"t":"2026-10-13T17:00:00Z","v":3706,"vw":102.761428},{"c":102.7,"h":102.725,"l":102.52,"n":129,"o":102.72,"t":"2026-10-13T17:15:00Z","v":5695,"vw":102.665028},{"c":102.71,"h":103.03,"l":102.71,"n":240,"o":102.8,"t":"2026-10-13T17:30:00Z","v":6842,"vw":102.852946},{"c":102.915,"h":102.915,"l":102.66,"n":146,"o":102.7,"t":"2026-10-13T17:45:00Z","v":4280,"vw":102.792712},{"c":103.22,"h":103.26,"l":102.915,"n":225,"o":102.915,"t":"2026-10-13T18:00:00Z","v":7821,"vw":103.188281},{"c":103.405,"h":103.56,"l":103.22,"n":150,"o":103.22,"t":"2026-10-13T18:15:00Z","v":5973,"vw":103.427849},{"c":104.175,"h":104.25,"l":103.49,"n":400,"o":103.5,"t":"2026-10-13T18:30:00Z","v":14561,"vw":103.800261},{"c":104.03,"h":104.29,"l":103.795,"n":326,"o":104.28,"t":"2026-10-13T18:45:00Z","v":9191,"vw":104.020861},{"c":104.535,"h":104.535,"l":103.895,"n":291,"o":104.035,"t":"2026-10-13T19:00:00Z","v":10513,"vw":104.023491},{"c":104.2,"h":104.46,"l":104.19,"n":302,"o":104.45,"t":"2026-10-13T19:15:00Z","v":8157,"vw":104.287684},{"c":104.2,"h":104.51,"l":104.18,"n":615,"o":104.2,"t":"2026-10-13T19:30:00Z","v":18396,"vw":104.280015},{"c":104.14,"h":104.54,"l":104.09,"n":2368,"o":104.3225,"t":"2026-10-13T19:45:00Z","v":107751,"vw":104.306751},{"c":104.13,"h":104.19,"l":104.13,"n":38,"o":104.19,"t":"2026-10-13T20:00:00Z","v":192478,"vw":104.130093},{"c":103.57,"h":103.57,"l":102.37,"n":31,"o":103.11,"t":"2026-10-14T13:30:00Z","v":3038,"vw":103.096011},{"c":103.24,"h":103.62,"l":102.9001,"n":282,"o":103.38,"t":"2026-10-14T13:45:00Z","v":10764,"vw":103.267576},{"c":102.89,"h":103.385,"l":102.88,"n":298,"o":103.25,"t":"2026-10-14T14:00:00Z","v":11374,"vw":103.03875},{"c":103.11,"h":103.435,"l":102.86,"n":306,"o":102.89,"t":"2026-10-14T14:15:00Z","v":19953,"vw":103.171547},{"c":103.2,"h":103.23,"l":103.13,"n":78,"o":103.17,"t":"2026-10-14T14:30:00Z","v":1990,"vw":103.171667},{"c":102.96,"h":103.08,"l":102.77,"n":216,"o":103.08,"t":"2026-10-14T14:45:00Z","v":47098,"vw":102.957883},{"c":102.735,"h":102.95,"l":102.7,"n":79,"o":102.95,"t":"2026-10-14T15:00:00Z","v":2302,"vw":102.840859},{"c":102.92,"h":102.92,"l":102.74,"n":83,"o":102.74,"t":"2026-10-14T15:15:00Z","v":1646,"vw":102.868857},{"c":102.7,"h":103.115,"l":102.7,"n":558,"o":102.88,"t":"2026-10-14T15:30:00Z","v":21746,"vw":102.883287},{"c":102.845,"h":103.07,"l":102.6,"n":272,"o":102.73,"t":"2026-10-14T15:45:00Z","v":7598,"vw":102.79555},{"c":102.54,"h":102.68,"l":102.16,"n":67,"o":102.68,"t":"2026-10-14T16:00:00Z","v":1492,"vw":102.452308},{"c":102.59,"h":102.66,"l":102.51,"n":100,"o":102.5257,"t":"2026-10-14T16:15:00Z","v":2579,"vw":102.555951},{"c":102.55,"h":102.86,"l":102.55,"n":178,"o":102.67,"t":"2026-10-14T16:30:00Z","v":5926,"vw":102.731317},{"c":102.645,"h":102.78,"l":102.55,"n":76,"o":102.68,"t":"2026-10-14T16:45:00Z","v":2532,"vw":102.623178},{"c":102.26,"h":102.795,"l":102.26,"n":294,"o":102.76,"t":"2026-10-14T17:00:00Z","v":8184,"vw":102.479885},{"c":101.94,"h":102.36,"l":101.94,"n":198,"o":102.24,"t":"2026-10-14T17:15:00Z","v":5511,"vw":102.165157},{"c":101.935,"h":102.09,"l":101.81,"n":115,"o":102.085,"t":"2026-10-14T17:30:00Z","v":3049,"vw":101.962127},{"c":101.73,"h":101.935,"l":101.445,"n":330,"o":101.91,"t":"2026-10-14T17:45:00Z","v":8901,"vw":101.632408},{"c":101.57,"h":101.69,"l":101.57,"n":145,"o":101.58,"t":"2026-10-14T18:00:00Z","v":4318,"vw":101.620415},{"c":101.49,"h":102.25,"l":101.49,"n":668,"o":101.59,"t":"2026-10-14T18:15:00Z","v":25271,"vw":101.984851},{"c":101.2,"h":101.56,"l":101.2,"n":175,"o":101.48,"t":"2026-10-14T18:30:00Z","v":4519,"vw":101.369142},{"c":101.8065,"h":101.8065,"l":101.42,"n":329,"o":101.53,"t":"2026-10-14T18:45:00Z","v":6725,"vw":101.528657},{"c":101.18,"h":101.44,"l":100.87,"n":322,"o":101.44,"t":"2026-10-14T19:00:00Z","v":9284,"vw":101.172073},{"c":101.4,"h":101.42,"l":101.22,"n":238,"o":101.28,"t":"2026-10-14T19:15:00Z","v":5359,"vw":101.351398},{"c":101.855,"h":101.855,"l":101.44,"n":477,"o":101.48,"t":"2026-10-14T19:30:00Z","v":9387,"vw":101.6569},{"c":102.05,"h":102.16,"l":101.585,"n":1269,"o":101.76,"t":"2026-10-14T19:45:00Z","v":35857,"vw":101.833064},{"c":102.05,"h":102.05,"l":102.05,"n":39,"o":102.05,"t":"2026-10-14T20:00:00Z","v":68779,"vw":102.05},{"c":102.1,"h":102.1,"l":102.1,"n":2,"o":102.1,"t":"2026-10-15T09:15:00Z","v":501,"vw":102.1},{"c":102.31,"h":102.31,"l":102.31,"n":9,"o":102.31,"t":"2026-10-15T09:30:00Z","v":502,"vw":102.31},{"c":102.49,"h":102.49,"l":102.05,"n":13,"o":102.18,"t":"2026-10-15T11:00:00Z","v":956,"vw":102.187905},{"c":102.79,"h":102.81,"l":102.25,"n":10,"o":102.81,"t":"2026-10-15T11:15:00Z","v":916,"vw":102.714802},{"c":103.945,"h":104.17,"l":102.965,"n":100,"o":103.11,"t":"2026-10-15T13:30:00Z","v":4707,"vw":103.284534},{"c":104.3,"h":104.57,"l":103.74,"n":121,"o":103.95,"t":"2026-10-15T13:45:00Z","v":2479,"vw":104.166731},{"c":106.22,"h":106.22,"l":104.71,"n":368,"o":104.71,"t":"2026-10-15T14:00:00Z","v":13132,"vw":105.320687},{"c":106.05,"h":106.495,"l":105.98,"n":316,"o":106.01,"t":"2026-10-15T14:15:00Z","v":10967,"vw":106.218481},{"c":106.31,"h":106.54,"l":106.075,"n":330,"o":106.255,"t":"2026-10-15T14:30:00Z","v":10009,"vw":106.369955},{"c":105.95,"h":106.455,"l":105.6,"n":816,"o":106.02,"t":"2026-10-15T14:45:00Z","v":30053,"vw":106.038155},{"c":106.125,"h":106.27,"l":105.9,"n":243,"o":105.96,"t":"2026-10-15T15:00:00Z","v":4291,"vw":106.09579},{"c":106.12,"h":106.54,"l":106,"n":322,"o":106.21,"t":"2026-10-15T15:15:00Z","v":13875,"vw":106.301061},{"c":105.74,"h":106.26,"l":105.74,"n":435,"o":106.26,"t":"2026-10-15T15:30:00Z","v":17830,"vw":105.990948},{"c":105.725,"h":105.85,"l":105.725,"n":106,"o":105.83538,"t":"2026-10-15T15:45:00Z","v":1519,"vw":105.813662},{"c":105.655,"h":105.7325,"l":105.5,"n":337,"o":105.73,"t":"2026-10-15T16:00:00Z","v":11115,"vw":105.64553},{"c":105.54,"h":105.64,"l":105.3,"n":320,"o":105.485,"t":"2026-10-15T16:15:00Z","v":11589,"vw":105.512201},{"c":105.85,"h":105.97,"l":105.695,"n":244,"o":105.695,"t":"2026-10-15T16:30:00Z","v":4699,"vw":105.838378},{"c":105.96,"h":105.96,"l":105.815,"n":142,"o":105.85,"t":"2026-10-15T16:45:00Z","v":2244,"vw":105.885204},{"c":106.1,"h":106.325,"l":106.02,"n":303,"o":106.09,"t":"2026-10-15T17:00:00Z","v":6423,"vw":106.13822},{"c":106.22,"h":106.29,"l":106.12,"n":155,"o":106.12,"t":"2026-10-15T17:15:00Z","v":4023,"vw":106.218903},{"c":106.18,"h":106.29,"l":106.09,"n":269,"o":106.09,"t":"2026-10-15T17:30:00Z","v":9633,"vw":106.236274},{"c":106.495,"h":106.495,"l":106.235,"n":353,"o":106.31,"t":"2026-10-15T17:45:00Z","v":9444,"vw":106.306127},{"c":106.615,"h":106.69,"l":106.36,"n":397,"o":106.36,"t":"2026-10-15T18:00:00Z","v":11055,"vw":106.500089},{"c":106.37,"h":106.54,"l":106.22,"n":340,"o":106.54,"t":"2026-10-15T18:15:00Z","v":7649,"vw":106.400024},{"c":106.18,"h":106.375,"l":106.07,"n":211,"o":106.375,"t":"2026-10-15T18:30:00Z","v":5054,"vw":106.176384},{"c":106.06,"h":106.23,"l":105.93,"n":224,"o":106.16,"t":"2026-10-15T18:45:00Z","v":6243,"vw":106.110872},{"c":105.9,"h":106.19,"l":105.9,"n":403,"o":105.97,"t":"2026-10-15T19:00:00Z","v":22886,"vw":106.073551},{"c":105.29,"h":106,"l":105.29,"n":472,"o":106,"t":"2026-10-15T19:15:00Z","v":15705,"vw":105.608988},{"c":104.67,"h":105.27,"l":104.64,"n":562,"o":105.27,"t":"2026-10-15T19:30:00Z","v":18727,"vw":105.033387},{"c":104.52,"h":104.995,"l":104.43,"n":1739,"o":104.79,"t":"2026-10-15T19:45:00Z","v":64861,"vw":104.736137},{"c":104.42,"h":104.54,"l":104.42,"n":43,"o":104.53,"t":"2026-10-15T20:00:00Z","v":178353,"vw":104.421414},{"c":104.61,"h":104.61,"l":104.03,"n":42,"o":104.5,"t":"2026-10-16T10:30:00Z","v":1512,"vw":104.472413},{"c":104.41,"h":104.41,"l":104.41,"n":18,"o":104.41,"t":"2026-10-16T11:00:00Z","v":276,"vw":104.41},{"c":104.5,"h":104.5,"l":104.5,"n":3,"o":104.5,"t":"2026-10-16T11:30:00Z","v":102,"vw":104.5},{"c":104.7,"h":104.7,"l":104.7,"n":5,"o":104.7,"t":"2026-10-16T12:30:00Z","v":209,"vw":104.7},{"c":104.96,"h":105.6778,"l":104.48,"n":47,"o":104.69,"t":"2026-10-16T13:30:00Z","v":12565,"vw":104.796137},{"c":105.755,"h":106,"l":105.3,"n":110,"o":105.68,"t":"2026-10-16T13:45:00Z","v":2500,"vw":105.71583},{"c":105.045,"h":105.63,"l":104.72,"n":221,"o":105.63,"t":"2026-10-16T14:00:00Z","v":8363,"vw":105.035158},{"c":105.29,"h":105.45,"l":104.88,"n":175,"o":105.02,"t":"2026-10-16T14:15:00Z","v":12063,"vw":105.231304},{"c":104.83,"h":105.285,"l":104.68,"n":208,"o":105.285,"t":"2026-10-16T14:30:00Z","v":4583,"vw":104.846655},{"c":104.92,"h":105.08,"l":104.865,"n":147,"o":104.92,"t":"2026-10-16T14:45:00Z","v":4350,"vw":104.949624},{"c":105.2,"h":105.25,"l":105.055,"n":104,"o":105.055,"t":"2026-10-16T15:00:00Z","v":2257,"vw":105.198362},{"c":105.395,"h":105.489,"l":105.14,"n":213,"o":105.18,"t":"2026-10-16T15:15:00Z","v":5934,"vw":105.285646},{"c":105.405,"h":105.48,"l":105.34,"n":149,"o":105.385,"t":"2026-10-16T15:30:00Z","v":3259,"vw":105.395453},{"c":105.34,"h":105.585,"l":105.19,"n":284,"o":105.405,"t":"2026-10-16T15:45:00Z","v":11861,"vw":105.370837},{"c":105.19,"h":105.32,"l":105.19,"n":128,"o":105.245,"t":"2026-10-16T16:00:00Z","v":2738,"vw":105.248688},{"c":105.19,"h":105.34,"l":104.99,"n":319,"o":105.27,"t":"2026-10-16T16:15:00Z","v":21390,"vw":105.188317},{"c":104.69,"h":105.17,"l":104.445,"n":297,"o":105.07,"t":"2026-10-16T16:30:00Z","v":9801,"vw":104.856733},{"c":104.45,"h":104.68,"l":104.45,"n":121,"o":104.68,"t":"2026-10-16T16:45:00Z","v":2708,"vw":104.511432},{"c":104.47,"h":104.86,"l":104.3,"n":302,"o":104.3,"t":"2026-10-16T17:00:00Z","v":12786,"vw":104.512784},{"c":104.375,"h":104.45,"l":104.15,"n":167,"o":104.45,"t":"2026-10-16T17:15:00Z","v":3286,"vw":104.269997},{"c":104.365,"h":104.505,"l":104.155,"n":220,"o":104.345,"t":"2026-10-16T17:30:00Z","v":4905,"vw":104.314361},{"c":104.145,"h":104.39,"l":104.145,"n":223,"o":104.2389,"t":"2026-10-16T17:45:00Z","v":14494,"vw":104.262336},{"c":104.14,"h":104.24,"l":103.93,"n":237,"o":104.145,"t":"2026-10-16T18:00:00Z","v":4762,"vw":104.078781},{"c":103.99,"h":104.08,"l":103.95,"n":166,"o":104.08,"t":"2026-10-16T18:15:00Z","v":3220,"vw":104.021803},{"c":104.335,"h":104.335,"l":103.87,"n":314,"o":103.875,"t":"2026-10-16T18:30:00Z","v":7389,"vw":104.057988},{"c":104.51,"h":104.77,"l":104.42,"n":286,"o":104.495,"t":"2026-10-16T18:45:00Z","v":14903,"vw":104.570278},{"c":104.21,"h":104.515,"l":104.04,"n":309,"o":104.5,"t":"2026-10-16T19:00:00Z","v":8550,"vw":104.260495},{"c":104.175,"h":104.335,"l":104.135,"n":280,"o":104.18,"t":"2026-10-16T19:15:00Z","v":5173,"vw":104.223526},{"c":104.32,"h":104.43,"l":104.22,"n":608,"o":104.24,"t":"2026-10-16T19:30:00Z","v":21959,"vw":104.294059},{"c":104.76,"h":104.82,"l":104.36,"n":1937,"o":104.4,"t":"2026-10-16T19:45:00Z","v":77956,"vw":104.66778},{"c":104.75,"h":104.75,"l":104.69,"n":41,"o":104.69,"t":"2026-10-16T20:00:00Z","v":201951,"vw":104.749937},{"c":103.4,"h":104.06,"l":103.4,"n":69,"o":103.93,"t":"2026-10-19T13:30:00Z","v":3191,"vw":103.880365},{"c":104.015,"h":104.15,"l":103.89,"n":79,"o":103.89,"t":"2026-10-19T13:45:00Z","v":4288,"vw":104.124143},{"c":103.86,"h":104.25,"l":103.83,"n":285,"o":104.19,"t":"2026-10-19T14:00:00Z","v":19484,"vw":104.071962},{"c":102.88,"h":103.46,"l":102.88,"n":71,"o":103.46,"t":"2026-10-19T14:15:00Z","v":1912,"vw":103.195},{"c":103.01,"h":103.06,"l":102.9,"n":109,"o":102.99,"t":"2026-10-19T14:30:00Z","v":3523,"vw":102.982259},{"c":103.35,"h":103.35,"l":102.94,"n":175,"o":102.94,"t":"2026-10-19T14:45:00Z","v":24163,"vw":103.15357},{"c":103.69,"h":103.865,"l":103.25,"n":71,"o":103.25,"t":"2026-10-19T15:00:00Z","v":2090,"vw":103.62388},{"c":103.835,"h":103.935,"l":103.565,"n":88,"o":103.79,"t":"2026-10-19T15:15:00Z","v":3077,"vw":103.755156},{"c":103.67,"h":103.735,"l":103.54,"n":92,"o":103.54,"t":"2026-10-19T15:30:00Z","v":2532,"vw":103.602702},{"c":103.43,"h":103.785,"l":103.43,"n":108,"o":103.67,"t":"2026-10-19T15:45:00Z","v":2362,"vw":103.585596},{"c":103.585,"h":103.585,"l":103.21,"n":174,"o":103.37,"t":"2026-10-19T16:00:00Z","v":4969,"vw":103.365204},{"c":103.29,"h":103.535,"l":103.29,"n":41,"o":103.535,"t":"2026-10-19T16:15:00Z","v":614,"vw":103.38375},{"c":103.29,"h":103.37,"l":103.17,"n":163,"o":103.25,"t":"2026-10-19T16:30:00Z","v":5274,"vw":103.236679},{"c":103.413,"h":103.49,"l":103.33,"n":124,"o":103.37,"t":"2026-10-19T16:45:00Z","v":4437,"vw":103.404827},{"c":103.1701,"h":103.355,"l":103.1701,"n":131,"o":103.31,"t":"2026-10-19T17:00:00Z","v":3947,"vw":103.258571},{"c":103.4,"h":103.44,"l":103.32,"n":73,"o":103.33,"t":"2026-10-19T17:15:00Z","v":1601,"vw":103.367426},{"c":103.235,"h":103.52,"l":103.09,"n":251,"o":103.4,"t":"2026-10-19T17:30:00Z","v":6495,"vw":103.335694},{"c":103.38,"h":103.38,"l":103.3345,"n":61,"o":103.3345,"t":"2026-10-19T17:45:00Z","v":1219,"vw":103.367277},{"c":103.27,"h":103.46,"l":103.156,"n":298,"o":103.41,"t":"2026-10-19T18:00:00Z","v":8126,"vw":103.303658},{"c":103.27,"h":103.4475,"l":103.27,"n":144,"o":103.3801,"t":"2026-10-19T18:15:00Z","v":3834,"vw":103.3438},{"c":103.16,"h":103.31,"l":103.15,"n":184,"o":103.28,"t":"2026-10-19T18:30:00Z","v":5249,"vw":103.24},{"c":102.86,"h":103.27,"l":102.695,"n":465,"o":103.1825,"t":"2026-10-19T18:45:00Z","v":12329,"vw":103.014867},{"c":102.56,"h":102.99,"l":102.53,"n":222,"o":102.99,"t":"2026-10-19T19:00:00Z","v":5302,"vw":102.683317},{"c":102.895,"h":103,"l":102.49,"n":546,"o":102.56,"t":"2026-10-19T19:15:00Z","v":19470,"vw":102.699573},{"c":103.135,"h":103.21,"l":102.86,"n":473,"o":102.935,"t":"2026-10-19T19:30:00Z","v":12461,"vw":102.984059},{"c":103.16,"h":103.245,"l":102.88,"n":1775,"o":103.135,"t":"2026-10-19T19:45:00Z","v":54218,"vw":103.050877},{"c":103.16,"h":103.16,"l":103.16,"n":41,"o":103.16,"t":"2026-10-19T20:00:00Z","v":122363,"vw":103.16},{"c":104.69,"h":104.7,"l":102.39,"n":165,"o":102.39,"t":"2026-10-20T13:30:00Z","v":15910,"vw":103.797574},{"c":105.36,"h":105.55,"l":104.53,"n":232,"o":104.53,"t":"2026-10-20T13:45:00Z","v":15075,"vw":104.937662},{"c":105.27,"h":105.38,"l":104.9,"n":208,"o":105.38,"t":"2026-10-20T14:00:00Z","v":6135,"vw":105.201698},{"c":105.55,"h":105.745,"l":105.32,"n":344,"o":105.32,"t":"2026-10-20T14:15:00Z","v":12442,"vw":105.521935},{"c":105.6,"h":105.73,"l":105.55,"n":329,"o":105.55,"t":"2026-10-20T14:30:00Z","v":10575,"vw":105.652781},{"c":106.32,"h":106.42,"l":105.65,"n":539,"o":105.72,"t":"2026-10-20T14:45:00Z","v":15998,"vw":106.071295},{"c":105.88,"h":106.405,"l":105.88,"n":531,"o":106.325,"t":"2026-10-20T15:00:00Z","v":13514,"vw":106.156773},{"c":105.71,"h":106.04,"l":105.38,"n":588,"o":105.95,"t":"2026-10-20T15:15:00Z","v":29460,"vw":105.72224},{"c":106.045,"h":106.11,"l":105.71,"n":365,"o":105.76,"t":"2026-10-20T15:30:00Z","v":9667,"vw":105.880262},{"c":105.87,"h":106.1,"l":105.86,"n":293,"o":106.04,"t":"2026-10-20T15:45:00Z","v":9391,"vw":105.961323},{"c":105.555,"h":105.85,"l":105.385,"n":454,"o":105.84,"t":"2026-10-20T16:00:00Z","v":15504,"vw":105.631783},{"c":105.52,"h":105.61,"l":105.295,"n":450,"o":105.59,"t":"2026-10-20T16:15:00Z","v":14640,"vw":105.404383},{"c":105.82,"h":105.97,"l":105.5,"n":411,"o":105.5,"t":"2026-10-20T16:30:00Z","v":11294,"vw":105.736839},{"c":105.76,"h":105.87,"l":105.57,"n":448,"o":105.8,"t":"2026-10-20T16:45:00Z","v":12713,"vw":105.742748},{"c":105.775,"h":105.91,"l":105.74,"n":411,"o":105.75,"t":"2026-10-20T17:00:00Z","v":9171,"vw":105.821624},{"c":105.79,"h":105.92,"l":105.69,"n":363,"o":105.815,"t":"2026-10-20T17:15:00Z","v":14202,"vw":105.812501},{"c":105.95,"h":105.99,"l":105.76,"n":368,"o":105.91,"t":"2026-10-20T17:30:00Z","v":10482,"vw":105.871763},{"c":105.96,"h":105.99,"l":105.845,"n":406,"o":105.97,"t":"2026-10-20T17:45:00Z","v":13428,"vw":105.892679},{"c":106.485,"h":106.59,"l":105.95,"n":555,"o":105.99,"t":"2026-10-20T18:00:00Z","v":32784,"vw":106.123969},{"c":106.48,"h":106.55,"l":106.195,"n":402,"o":106.45,"t":"2026-10-20T18:15:00Z","v":9133,"vw":106.336892},{"c":106.29,"h":106.82,"l":106.29,"n":423,"o":106.43,"t":"2026-10-20T18:30:00Z","v":13505,"vw":106.477305},{"c":106.43,"h":106.6,"l":106.28,"n":385,"o":106.28,"t":"2026-10-20T18:45:00Z","v":9425,"vw":106.449651},{"c":106.69,"h":106.73,"l":106.295,"n":498,"o":106.45,"t":"2026-10-20T19:00:00Z","v":20796,"vw":106.48035},{"c":106.645,"h":106.745,"l":106.465,"n":531,"o":106.63,"t":"2026-10-20T19:15:00Z","v":14238,"vw":106.582384},{"c":106.59,"h":106.63,"l":106.45,"n":763,"o":106.58,"t":"2026-10-20T19:30:00Z","v":20143,"vw":106.541087},{"c":107.26,"h":107.42,"l":106.34,"n":2657,"o":106.585,"t":"2026-10-20T19:45:00Z","v":149715,"vw":106.802861},{"c":107.24,"h":107.24,"l":107.24,"n":15,"o":107.24,"t":"2026-10-20T20:00:00Z","v":62990,"vw":107.24},{"c":107.24,"h":107.24,"l":107.24,"n":1,"o":107.24,"t":"2026-10-20T20:15:00Z","v":148996,"vw":107.24},{"c":107.24,"h":107.3,"l":107.24,"n":11,"o":107.3,"t":"2026-10-21T10:30:00Z","v":605,"vw":107.26},{"c":107.67,"h":107.92,"l":107,"n":31,"o":107.92,"t":"2026-10-21T13:30:00Z","v":2899,"vw":107.823213},{"c":108.995,"h":109.575,"l":108.66,"n":255,"o":108.675,"t":"2026-10-21T13:45:00Z","v":7204,"vw":109.202884},{"c":108.31,"h":108.935,"l":108.23,"n":84,"o":108.9175,"t":"2026-10-21T14:00:00Z","v":2051,"vw":108.571751},{"c":109.7,"h":109.765,"l":108.055,"n":836,"o":108.67,"t":"2026-10-21T14:15:00Z","v":42823,"vw":109.20516},{"c":109.755,"h":109.82,"l":109.48,"n":205,"o":109.48,"t":"2026-10-21T14:30:00Z","v":6946,"vw":109.605746},{"c":109.79,"h":110.165,"l":109.72,"n":241,"o":109.75,"t":"2026-10-21T14:45:00Z","v":6475,"vw":109.846253},{"c":109.725,"h":109.81,"l":109.685,"n":100,"o":109.775,"t":"2026-10-21T15:00:00Z","v":3314,"vw":109.781429},{"c":109.675,"h":109.78,"l":109.41,"n":231,"o":109.42,"t":"2026-10-21T15:15:00Z","v":5017,"vw":109.624614},{"c":109.735,"h":109.85,"l":109.45,"n":252,"o":109.69,"t":"2026-10-21T15:30:00Z","v":7092,"vw":109.733925},{"c":109.56,"h":109.9398,"l":109.495,"n":326,"o":109.68,"t":"2026-10-21T15:45:00Z","v":17225,"vw":109.766063},{"c":109.21,"h":109.585,"l":109.1,"n":211,"o":109.56,"t":"2026-10-21T16:00:00Z","v":6871,"vw":109.381613},{"c":109.2,"h":109.32,"l":109.2,"n":111,"o":109.215,"t":"2026-10-21T16:15:00Z","v":2506,"vw":109.255},{"c":109.36,"h":109.52,"l":109.0711,"n":384,"o":109.26,"t":"2026-10-21T16:30:00Z","v":12181,"vw":109.310462},{"c":110.01,"h":110.1,"l":109.26,"n":247,"o":109.315,"t":"2026-10-21T16:45:00Z","v":8784,"vw":109.755341},{"c":109.895,"h":110.06,"l":109.705,"n":298,"o":109.86,"t":"2026-10-21T17:00:00Z","v":11007,"vw":109.916377},{"c":109.65,"h":110.15,"l":109.65,"n":183,"o":109.935,"t":"2026-10-21T17:15:00Z","v":5581,"vw":110.009948},{"c":109.825,"h":109.87,"l":109.5,"n":198,"o":109.6801,"t":"2026-10-21T17:30:00Z","v":4846,"vw":109.74167},{"c":109.845,"h":109.95,"l":109.74,"n":223,"o":109.825,"t":"2026-10-21T17:45:00Z","v":7066,"vw":109.833964},{"c":109.835,"h":110.08,"l":109.75,"n":209,"o":109.845,"t":"2026-10-21T18:00:00Z","v":8020,"vw":109.927741},{"c":109.795,"h":109.89,"l":109.795,"n":59,"o":109.835,"t":"2026-10-21T18:15:00Z","v":920,"vw":109.845833},{"c":109.81,"h":109.99,"l":109.81,"n":379,"o":109.82,"t":"2026-10-21T18:30:00Z","v":11689,"vw":109.905213},{"c":109.34,"h":109.79,"l":109.33,"n":568,"o":109.79,"t":"2026-10-21T18:45:00Z","v":14480,"vw":109.488917},{"c":109.395,"h":109.64,"l":109.19,"n":501,"o":109.325,"t":"2026-10-21T19:00:00Z","v":18437,"vw":109.374863},{"c":109.21,"h":109.35,"l":109.21,"n":227,"o":109.26,"t":"2026-10-21T19:15:00Z","v":4659,"vw":109.283},{"c":108.95,"h":109.28,"l":108.83,"n":598,"o":109.17,"t":"2026-10-21T19:30:00Z","v":14269,"vw":109.051988},{"c":108.72,"h":109.37,"l":108.67,"n":1913,"o":109.035,"t":"2026-10-21T19:45:00Z","v":66389,"vw":108.904044},{"c":108.73,"h":108.79,"l":108.73,"n":39,"o":108.79,"t":"2026-10-21T20:00:00Z","v":78411,"vw":108.730084},{"c":108.68,"h":108.71,"l":108.335,"n":50,"o":108.52,"t":"2026-10-22T13:30:00Z","v":6474,"vw":108.633347},{"c":110.025,"h":110.025,"l":108.67,"n":123,"o":108.67,"t":"2026-10-22T13:45:00Z","v":9051,"vw":109.227719},{"c":110.275,"h":110.34,"l":109.72,"n":245,"o":110.025,"t":"2026-10-22T14:00:00Z","v":23225,"vw":109.94407},{"c":110.34,"h":110.67,"l":110.2,"n":156,"o":110.2,"t":"2026-10-22T14:15:00Z","v":4627,"vw":110.394089},{"c":109.545,"h":110.22,"l":109.42,"n":222,"o":110.13,"t":"2026-10-22T14:30:00Z","v":5046,"vw":109.872492},{"c":110.11,"h":110.12,"l":109.7,"n":155,"o":109.7,"t":"2026-10-22T14:45:00Z","v":4010,"vw":109.883048},{"c":110.38,"h":110.38,"l":110.08,"n":204,"o":110.09,"t":"2026-10-22T15:00:00Z","v":7099,"vw":110.193725},{"c":109.655,"h":110.48,"l":109.655,"n":429,"o":110.39,"t":"2026-10-22T15:15:00Z","v":12794,"vw":110.160387},{"c":110.62,"h":110.77,"l":109.49,"n":560,"o":109.49,"t":"2026-10-22T15:30:00Z","v":21848,"vw":110.066728},{"c":110.905,"h":110.975,"l":110.415,"n":345,"o":110.625,"t":"2026-10-22T15:45:00Z","v":13277,"vw":110.719706},{"c":110.584,"h":110.94,"l":110.55,"n":227,"o":110.86,"t":"2026-10-22T16:00:00Z","v":7367,"vw":110.754913},{"c":110.975,"h":111,"l":110.71,"n":244,"o":110.71,"t":"2026-10-22T16:15:00Z","v":12174,"vw":110.904468},{"c":110.69,"h":111.01,"l":110.52,"n":296,"o":110.94,"t":"2026-10-22T16:30:00Z","v":7935,"vw":110.840702},{"c":110.98,"h":110.99,"l":110.44,"n":301,"o":110.535,"t":"2026-10-22T16:45:00Z","v":7670,"vw":110.666829},{"c":110.45,"h":110.97,"l":110.43,"n":240,"o":110.97,"t":"2026-10-22T17:00:00Z","v":5250,"vw":110.699961},{"c":110.36,"h":110.505,"l":110.27,"n":241,"o":110.47,"t":"2026-10-22T17:15:00Z","v":8040,"vw":110.397478},{"c":110.51,"h":110.58,"l":110.2275,"n":274,"o":110.41,"t":"2026-10-22T17:30:00Z","v":5976,"vw":110.465536},{"c":110.61,"h":110.62,"l":110.34,"n":205,"o":110.48,"t":"2026-10-22T17:45:00Z","v":4598,"vw":110.49335},{"c":110.4,"h":110.77,"l":110.4,"n":258,"o":110.586,"t":"2026-10-22T18:00:00Z","v":6688,"vw":110.613645},{"c":110.515,"h":110.655,"l":110.422,"n":209,"o":110.455,"t":"2026-10-22T18:15:00Z","v":5176,"vw":110.567058},{"c":110.225,"h":110.435,"l":110.05,"n":291,"o":110.36,"t":"2026-10-22T18:30:00Z","v":7102,"vw":110.270521},{"c":110.08,"h":110.39,"l":110.05,"n":385,"o":110.3,"t":"2026-10-22T18:45:00Z","v":8787,"vw":110.231814},{"c":110.21,"h":110.33,"l":109.97,"n":516,"o":110.08,"t":"2026-10-22T19:00:00Z","v":13049,"vw":110.132687},{"c":110.375,"h":110.375,"l":110.105,"n":454,"o":110.18,"t":"2026-10-22T19:15:00Z","v":13315,"vw":110.244886},{"c":111.05,"h":111.27,"l":110.13,"n":961,"o":110.4,"t":"2026-10-22T19:30:00Z","v":34124,"vw":110.659203},{"c":111.21,"h":111.43,"l":110.87,"n":3138,"o":111.05,"t":"2026-10-22T19:45:00Z","v":159454,"vw":111.156341},{"c":111.69,"h":111.69,"l":111.22,"n":75,"o":111.22,"t":"2026-10-22T20:00:00Z","v":181650,"vw":111.221104}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5526901004304161,"strike":129.18220946915352,"iv":0.39281305595408894,"gamma":0.01432855093256815,"theta":-0.03861133428981349,"vega":0.053488952654232425,"rho":0.008131365624427515,"breakevenPct":16.647095459075643},{"delta":0.15,"premium":0.8934361549497847,"strike":125.59540889526542,"iv":0.38980014347202296,"gamma":0.019278335724533715,"theta":-0.05138034433285509,"vega":0.07142295552367288,"rho":0.01211921089483143,"breakevenPct":13.728506608717147},{"delta":0.2,"premium":1.2859715639810427,"strike":123.02369668246445,"iv":0.38748180094786727,"gamma":0.023064454976303318,"theta":-0.06085184834123223,"vega":0.08479535545023696,"rho":0.016071049681068053,"breakevenPct":11.769167637516183},{"delta":0.25,"premium":1.6888151658767776,"strike":120.65402843601896,"iv":0.3853017061611374,"gamma":0.026618957345971566,"theta":-0.06966701421800948,"vega":0.09725981042654029,"rho":0.02001572170906514,"breakevenPct":10.000758498377749},{"delta":0.3,"premium":2.174224672639559,"strike":118.7525844245348,"iv":0.38522391454169536,"gamma":0.028847415575465194,"theta":-0.07586719503790489,"vega":0.10544017918676775,"rho":0.023914231442727814,"breakevenPct":8.727575163796404},{"delta":0.35,"premium":2.6911095796002753,"strike":117.02963473466575,"iv":0.3859475534114404,"gamma":0.03057036526533425,"theta":-0.08107050310130944,"vega":0.11198738800827016,"rho":0.027795143395677367,"breakevenPct":7.643179566863893},{"delta":0.4,"premium":3.2079944865609926,"strike":115.3066850447967,"iv":0.38667119228118535,"gamma":0.03229331495520331,"theta":-0.086273811164714,"vega":0.11853459682977258,"rho":0.03167605534862693,"breakevenPct":6.5587839699313815},{"delta":0.45,"premium":3.8631851400730817,"strike":113.74847746650427,"iv":0.38712539585870887,"gamma":0.03265006090133983,"theta":-0.08790085261875762,"vega":0.11997533495736906,"rho":0.03547990832847572,"breakevenPct":5.746864418789195},{"delta":0.5,"premium":4.548325213154689,"strike":112.22594397076736,"iv":0.3875212545676005,"gamma":0.0327109622411693,"theta":-0.08875347137637028,"vega":0.12031029232643119,"rho":0.039267074572056956,"breakevenPct":4.993948196297469},{"delta":0.55,"premium":5.233465286236298,"strike":110.70341047503045,"iv":0.3879171132764921,"gamma":0.03277186358099878,"theta":-0.08960609013398295,"vega":0.12064524969549331,"rho":0.0430542408156382,"breakevenPct":4.241031973805741},{"delta":0.6,"premium":6.098091849935315,"strike":109.13001293661061,"iv":0.3896485769728331,"gamma":0.03182561448900389,"theta":-0.08831222509702458,"vega":0.11758104786545927,"rho":0.04673169476543518,"breakevenPct":3.60376262052322},{"delta":0.65,"premium":7.116849935316946,"strike":107.51293661060802,"iv":0.3925269728331177,"gamma":0.030014489003880984,"theta":-0.08517509702457955,"vega":0.11159786545924968,"rho":0.050314934812391396,"breakevenPct":3.0658034039965556},{"delta":0.7,"premium":8.135608020698575,"strike":105.89586028460543,"iv":0.3954053686934023,"gamma":0.028203363518758087,"theta":-0.08203796895213454,"vega":0.10561468305304011,"rho":0.053898174859347614,"breakevenPct":2.527844187469892},{"delta":0.75,"premium":9.378462770216172,"strike":104.10728582866292,"iv":0.3971428342674139,"gamma":0.025700240192153723,"theta":-0.07655060048038431,"vega":0.09671160928742994,"rho":0.05733741572324184,"breakevenPct":2.0371773052320687},{"delta":0.8,"premium":10.899679743795037,"strike":102.1056845476381,"iv":0.3974630904723779,"gamma":0.022337550040032024,"theta":-0.06814387510008006,"vega":0.08418158526821456,"rho":0.06059778764674066,"breakevenPct":1.6052547126714158},{"delta":0.85,"premium":12.420896717373898,"strike":100.10408326661329,"iv":0.3977833466773419,"gamma":0.018974859887910332,"theta":-0.059737149719775826,"vega":0.07165156124899921,"rho":0.06385815957023949,"breakevenPct":1.1733321201107636},{"delta":0.9,"premium":14.406896551724138,"strike":97.72988505747126,"iv":0.3749626436781609,"gamma":0.014123563218390802,"theta":-0.044680459770114936,"vega":0.05152241379310343,"rho":0.06685250928826636,"breakevenPct":0.824295638550085}],"put":[{"delta":0.1,"premium":0.6852941176470589,"strike":95.88235294117648,"iv":0.4426235294117647,"gamma":0.012770588235294119,"theta":-0.040829411764705885,"vega":0.05341764705882353,"rho":-0.009902251797946947,"breakevenPct":14.40652866073601},{"delta":0.15,"premium":1.0937908496732027,"strike":99.15032679738562,"iv":0.4308588235294118,"gamma":0.017476470588235295,"theta":-0.05279019607843137,"vega":0.07126078431372548,"rho":-0.014759529664646415,"breakevenPct":11.835518838597},{"delta":0.2,"premium":1.5600778546712806,"strike":101.60034602076125,"iv":0.4229349480968858,"gamma":0.02116453287197232,"theta":-0.06124515570934256,"vega":0.08470190311418685,"rho":-0.019601186520970173,"breakevenPct":10.051907780893757},{"delta":0.25,"premium":2.0466695501730103,"strike":103.76297577854672,"iv":0.416360553633218,"gamma":0.024494982698961935,"theta":-0.06846833910034601,"vega":0.09659636678200692,"rho":-0.024437354914188948,"breakevenPct":8.544950343127404},{"delta":0.3,"premium":2.600183700734803,"strike":105.71476285905143,"iv":0.41207107548430194,"gamma":0.027086172344689376,"theta":-0.07404382097528389,"vega":0.10590167000668002,"rho":-0.029296036495353957,"breakevenPct":7.287736775475066},{"delta":0.35,"premium":3.24313627254509,"strike":107.38476953907815,"iv":0.41083527054108215,"gamma":0.028689378757515028,"theta":-0.07741723446893788,"vega":0.11174669338677354,"rho":-0.034184805794989157,"breakevenPct":6.364293052928371},{"delta":0.4,"premium":3.8860888443553776,"strike":109.05477621910488,"iv":0.40959946559786237,"gamma":0.03029258517034068,"theta":-0.08079064796259185,"vega":0.11759171676686707,"rho":-0.03907357509462436,"breakevenPct":5.440849330381676},{"delta":0.45,"premium":4.623422562141491,"strike":110.69152326322498,"iv":0.4083329509241555,"gamma":0.0312138304652645,"theta":-0.08218827278521351,"vega":0.120789356277884,"rho":-0.04401292667771237,"breakevenPct":4.6321698425791284},{"delta":0.5,"premium":5.483843212237093,"strike":112.2848948374761,"iv":0.4070263862332696,"gamma":0.03124569789674952,"theta":-0.08100917782026769,"vega":0.12053441682600383,"rho":-0.04901824501756142,"breakevenPct":3.9731598406410673},{"delta":0.55,"premium":6.344263862332696,"strike":113.87826641172721,"iv":0.4057198215423837,"gamma":0.031277565328234544,"theta":-0.07983008285532187,"vega":0.12027947737412364,"rho":-0.054023563357410466,"breakevenPct":3.3141498387030053},{"delta":0.6,"premium":7.301642208245981,"strike":115.51712089447938,"iv":0.4040553459119497,"gamma":0.03086561844863732,"theta":-0.07731418588399722,"vega":0.11824870719776381,"rho":-0.059095360297865024,"breakevenPct":2.7014217890366825},{"delta":0.65,"premium":8.489622641509435,"strike":117.26415094339623,"iv":0.40153962264150944,"gamma":0.02939811320754717,"theta":-0.0716188679245283,"vega":0.1119943396226415,"rho":-0.0643252685046246,"breakevenPct":2.1987697339626013},{"delta":0.7,"premium":9.677603074772886,"strike":119.01118099231307,"iv":0.3990238993710692,"gamma":0.02793060796645702,"theta":-0.0659235499650594,"vega":0.10573997204751921,"rho":-0.06955517671138417,"breakevenPct":1.6961176788885213},{"delta":0.75,"premium":11.405542986425342,"strike":121.22737556561086,"iv":0.4048415158371041,"gamma":0.025406221719457008,"theta":-0.059827941176470584,"vega":0.09719230769230768,"rho":-0.07518935223391933,"breakevenPct":1.2571187024046713},{"delta":0.8,"premium":13.837669683257923,"strike":124.0554298642534,"iv":0.42152703619909504,"gamma":0.02150350678733031,"theta":-0.05321029411764705,"vega":0.08565384615384614,"rho":-0.08135075195168255,"breakevenPct":0.9011327270315832},{"delta":0.85,"premium":21.577237354085604,"strike":131.97470817120623,"iv":0.5417863813229572,"gamma":0.013917704280155643,"theta":-0.05654143968871596,"vega":0.07136498054474709,"rho":-0.09160482419310068,"breakevenPct":0.7395515041174012},{"delta":0.9,"premium":29.86818181818183,"strike":140.6818181818182,"iv":0.6106045454545456,"gamma":0.009322727272727269,"theta":-0.04472272727272726,"vega":0.053972727272727256,"rho":-0.10239765321448396,"breakevenPct":0.36536921090059155}]},"raw":{"call":[{"delta":0.1,"premium":0.5526901004304161,"strike":129.18220946915352,"iv":0.39281305595408894,"gamma":0.01432855093256815,"theta":-0.03861133428981349,"vega":0.053488952654232425,"rho":0.008131365624427515,"breakevenPct":16.647095459075643},{"delta":0.15,"premium":0.8934361549497847,"strike":125.59540889526542,"iv":0.38980014347202296,"gamma":0.019278335724533715,"theta":-0.05138034433285509,"vega":0.07142295552367288,"rho":0.01211921089483143,"breakevenPct":13.728506608717147},{"delta":0.2,"premium":1.2859715639810427,"strike":123.02369668246445,"iv":0.38748180094786727,"gamma":0.023064454976303318,"theta":-0.06085184834123223,"vega":0.08479535545023696,"rho":0.016071049681068053,"breakevenPct":11.769167637516183},{"delta":0.25,"premium":1.6888151658767776,"strike":120.65402843601896,"iv":0.3853017061611374,"gamma":0.026618957345971566,"theta":-0.06966701421800948,"vega":0.09725981042654029,"rho":0.02001572170906514,"breakevenPct":10.000758498377749},{"delta":0.3,"premium":2.174224672639559,"strike":118.7525844245348,"iv":0.38522391454169536,"gamma":0.028847415575465194,"theta":-0.07586719503790489,"vega":0.10544017918676775,"rho":0.023914231442727814,"breakevenPct":8.727575163796404},{"delta":0.35,"premium":2.6911095796002753,"strike":117.02963473466575,"iv":0.3859475534114404,"gamma":0.03057036526533425,"theta":-0.08107050310130944,"vega":0.11198738800827016,"rho":0.027795143395677367,"breakevenPct":7.643179566863893},{"delta":0.4,"premium":3.2079944865609926,"strike":115.3066850447967,"iv":0.38667119228118535,"gamma":0.03229331495520331,"theta":-0.086273811164714,"vega":0.11853459682977258,"rho":0.03167605534862693,"breakevenPct":6.5587839699313815},{"delta":0.45,"premium":3.8631851400730817,"strike":113.74847746650427,"iv":0.38712539585870887,"gamma":0.03265006090133983,"theta":-0.08790085261875762,"vega":0.11997533495736906,"rho":0.03547990832847572,"breakevenPct":5.746864418789195},{"delta":0.5,"premium":4.548325213154689,"strike":112.22594397076736,"iv":0.3875212545676005,"gamma":0.0327109622411693,"theta":-0.08875347137637028,"vega":0.12031029232643119,"rho":0.039267074572056956,"breakevenPct":4.993948196297469},{"delta":0.55,"premium":5.233465286236298,"strike":110.70341047503045,"iv":0.3879171132764921,"gamma":0.03277186358099878,"theta":-0.08960609013398295,"vega":0.12064524969549331,"rho":0.0430542408156382,"breakevenPct":4.241031973805741},{"delta":0.6,"premium":6.098091849935315,"strike":109.13001293661061,"iv":0.3896485769728331,"gamma":0.03182561448900389,"theta":-0.08831222509702458,"vega":0.11758104786545927,"rho":0.04673169476543518,"breakevenPct":3.60376262052322},{"delta":0.65,"premium":7.116849935316946,"strike":107.51293661060802,"iv":0.3925269728331177,"gamma":0.030014489003880984,"theta":-0.08517509702457955,"vega":0.11159786545924968,"rho":0.050314934812391396,"breakevenPct":3.0658034039965556},{"delta":0.7,"premium":8.135608020698575,"strike":105.89586028460543,"iv":0.3954053686934023,"gamma":0.028203363518758087,"theta":-0.08203796895213454,"vega":0.10561468305304011,"rho":0.053898174859347614,"breakevenPct":2.527844187469892},{"delta":0.75,"premium":9.378462770216172,"strike":104.10728582866292,"iv":0.3971428342674139,"gamma":0.025700240192153723,"theta":-0.07655060048038431,"vega":0.09671160928742994,"rho":0.05733741572324184,"breakevenPct":2.0371773052320687},{"delta":0.8,"premium":10.899679743795037,"strike":102.1056845476381,"iv":0.3974630904723779,"gamma":0.022337550040032024,"theta":-0.06814387510008006,"vega":0.08418158526821456,"rho":0.06059778764674066,"breakevenPct":1.6052547126714158},{"delta":0.85,"premium":12.420896717373898,"strike":100.10408326661329,"iv":0.3977833466773419,"gamma":0.018974859887910332,"theta":-0.059737149719775826,"vega":0.07165156124899921,"rho":0.06385815957023949,"breakevenPct":1.1733321201107636},{"delta":0.9,"premium":14.406896551724138,"strike":97.72988505747126,"iv":0.3749626436781609,"gamma":0.014123563218390802,"theta":-0.044680459770114936,"vega":0.05152241379310343,"rho":0.06685250928826636,"breakevenPct":0.824295638550085}],"put":[{"delta":0.1,"premium":0.6852941176470589,"strike":95.88235294117648,"iv":0.4426235294117647,"gamma":0.012770588235294119,"theta":-0.040829411764705885,"vega":0.05341764705882353,"rho":-0.009902251797946947,"breakevenPct":14.40652866073601},{"delta":0.15,"premium":1.0937908496732027,"strike":99.15032679738562,"iv":0.4308588235294118,"gamma":0.017476470588235295,"theta":-0.05279019607843137,"vega":0.07126078431372548,"rho":-0.014759529664646415,"breakevenPct":11.835518838597},{"delta":0.2,"premium":1.5600778546712806,"strike":101.60034602076125,"iv":0.4229349480968858,"gamma":0.02116453287197232,"theta":-0.06124515570934256,"vega":0.08470190311418685,"rho":-0.019601186520970173,"breakevenPct":10.051907780893757},{"delta":0.25,"premium":2.0466695501730103,"strike":103.76297577854672,"iv":0.416360553633218,"gamma":0.024494982698961935,"theta":-0.06846833910034601,"vega":0.09659636678200692,"rho":-0.024437354914188948,"breakevenPct":8.544950343127404},{"delta":0.3,"premium":2.600183700734803,"strike":105.71476285905143,"iv":0.41207107548430194,"gamma":0.027086172344689376,"theta":-0.07404382097528389,"vega":0.10590167000668002,"rho":-0.029296036495353957,"breakevenPct":7.287736775475066},{"delta":0.35,"premium":3.24313627254509,"strike":107.38476953907815,"iv":0.41083527054108215,"gamma":0.028689378757515028,"theta":-0.07741723446893788,"vega":0.11174669338677354,"rho":-0.034184805794989157,"breakevenPct":6.364293052928371},{"delta":0.4,"premium":3.8860888443553776,"strike":109.05477621910488,"iv":0.40959946559786237,"gamma":0.03029258517034068,"theta":-0.08079064796259185,"vega":0.11759171676686707,"rho":-0.03907357509462436,"breakevenPct":5.440849330381676},{"delta":0.45,"premium":4.623422562141491,"strike":110.69152326322498,"iv":0.4083329509241555,"gamma":0.0312138304652645,"theta":-0.08218827278521351,"vega":0.120789356277884,"rho":-0.04401292667771237,"breakevenPct":4.6321698425791284},{"delta":0.5,"premium":5.483843212237093,"strike":112.2848948374761,"iv":0.4070263862332696,"gamma":0.03124569789674952,"theta":-0.08100917782026769,"vega":0.12053441682600383,"rho":-0.04901824501756142,"breakevenPct":3.9731598406410673},{"delta":0.55,"premium":6.344263862332696,"strike":113.87826641172721,"iv":0.4057198215423837,"gamma":0.031277565328234544,"theta":-0.07983008285532187,"vega":0.12027947737412364,"rho":-0.054023563357410466,"breakevenPct":3.3141498387030053},{"delta":0.6,"premium":7.301642208245981,"strike":115.51712089447938,"iv":0.4040553459119497,"gamma":0.03086561844863732,"theta":-0.07731418588399722,"vega":0.11824870719776381,"rho":-0.059095360297865024,"breakevenPct":2.7014217890366825},{"delta":0.65,"premium":8.489622641509435,"strike":117.26415094339623,"iv":0.40153962264150944,"gamma":0.02939811320754717,"theta":-0.0716188679245283,"vega":0.1119943396226415,"rho":-0.0643252685046246,"breakevenPct":2.1987697339626013},{"delta":0.7,"premium":9.677603074772886,"strike":119.01118099231307,"iv":0.3990238993710692,"gamma":0.02793060796645702,"theta":-0.0659235499650594,"vega":0.10573997204751921,"rho":-0.06955517671138417,"breakevenPct":1.6961176788885213},{"delta":0.75,"premium":11.405542986425342,"strike":121.22737556561086,"iv":0.4048415158371041,"gamma":0.025406221719457008,"theta":-0.059827941176470584,"vega":0.09719230769230768,"rho":-0.07518935223391933,"breakevenPct":1.2571187024046713},{"delta":0.8,"premium":13.837669683257923,"strike":124.0554298642534,"iv":0.42152703619909504,"gamma":0.02150350678733031,"theta":-0.05321029411764705,"vega":0.08565384615384614,"rho":-0.08135075195168255,"breakevenPct":0.9011327270315832},{"delta":0.85,"premium":21.577237354085604,"strike":131.97470817120623,"iv":0.5417863813229572,"gamma":0.013917704280155643,"theta":-0.05654143968871596,"vega":0.07136498054474709,"rho":-0.09160482419310068,"breakevenPct":0.7395515041174012},{"delta":0.9,"premium":29.86818181818183,"strike":140.6818181818182,"iv":0.6106045454545456,"gamma":0.009322727272727269,"theta":-0.04472272727272726,"vega":0.053972727272727256,"rho":-0.10239765321448396,"breakevenPct":0.36536921090059155}]}},"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"}}