{"symbol":"BG","url":"https://intraalpha.com/companies/BG","capturedAt":"2026-10-23T02:01:12.795Z","state":"ready","quote":{"symbol":"BG","last_price":103.15,"prev_close":102.23,"regular_close":103.15,"change":0.92,"change_pct":0.8999,"regular_change":0.92,"regular_change_pct":0.8999,"extended_change":0,"extended_change_pct":0,"bid":101.36,"ask":110.12,"bid_size":100,"ask_size":200,"volume":1332227,"vwap":102.574684,"open":102.32,"high":103.22,"low":100.5,"close":103.15,"trade_count":26976,"last_trade_at":"2026-10-22T23:00:00.002789765Z","last_quote_at":"2026-10-23T00:00:00.207410371Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:11.058776804-04:00","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":"BG","fetched_at":"2026-10-23T02:01:12.266509+00:00","name":"Bunge Global SA","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FARM PRODUCTS","country":"USA","description":"Bunge Limited is a global food and agribusiness company. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":19640338000,"ebitda":3126000000,"pe_ratio":20.36,"peg_ratio":1.705,"book_value":83.04,"dividend_per_share":2.84,"dividend_yield":0.0276,"eps":5.02,"revenue_ttm":91819000000,"gross_profit_ttm":4521000000,"profit_margin":0.011,"operating_margin_ttm":0.0462,"return_on_assets_ttm":0.0347,"return_on_equity_ttm":0.0718,"quarterly_earnings_growth":0.33,"quarterly_revenue_growth":0.883,"analyst_target_price":140.56,"analyst_number":3,"beta":0.719,"fifty_two_week_high":134.02,"fifty_two_week_low":86.67,"fifty_day_ma":112.51,"two_hundred_day_ma":117.12,"shares_outstanding":192119000,"forward_pe":9.59,"price_to_sales":0.214,"price_to_book":1.437,"ev_to_revenue":0.424,"ev_to_ebitda":12.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:12.266509+00:00"},"optionObservedAt":"2026-10-22T19:59:37.394Z","bars":[{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-16T12:55:00Z","v":100,"vw":108},{"c":108.139,"h":108.455,"l":107.55,"n":154,"o":108,"t":"2026-10-16T13:30:00Z","v":54179,"vw":108.014199},{"c":108.315,"h":108.41,"l":107.87,"n":138,"o":108.06,"t":"2026-10-16T13:35:00Z","v":5750,"vw":108.039835},{"c":107.96,"h":108.4089,"l":107.96,"n":148,"o":108.4089,"t":"2026-10-16T13:40:00Z","v":4349,"vw":108.130624},{"c":107.97,"h":108.16,"l":107.76,"n":297,"o":107.97,"t":"2026-10-16T13:45:00Z","v":7659,"vw":107.952468},{"c":107.705,"h":107.81,"l":107.68,"n":147,"o":107.79,"t":"2026-10-16T13:50:00Z","v":4833,"vw":107.725275},{"c":107.58,"h":107.75,"l":107.56,"n":358,"o":107.72,"t":"2026-10-16T13:55:00Z","v":9215,"vw":107.633759},{"c":107.555,"h":107.7,"l":107.41,"n":199,"o":107.58,"t":"2026-10-16T14:00:00Z","v":4889,"vw":107.564325},{"c":108.1,"h":108.1,"l":107.6,"n":121,"o":107.73,"t":"2026-10-16T14:05:00Z","v":3511,"vw":107.850112},{"c":107.64,"h":108.09,"l":107.5,"n":323,"o":108.02,"t":"2026-10-16T14:10:00Z","v":11652,"vw":107.705292},{"c":107.35,"h":107.71,"l":107.3,"n":173,"o":107.64,"t":"2026-10-16T14:15:00Z","v":4397,"vw":107.526282},{"c":107.1275,"h":107.36,"l":106.96,"n":246,"o":107.36,"t":"2026-10-16T14:20:00Z","v":5962,"vw":107.139407},{"c":107.38,"h":107.42,"l":106.98,"n":97,"o":106.98,"t":"2026-10-16T14:25:00Z","v":1837,"vw":107.286287},{"c":107.5,"h":107.515,"l":107.3,"n":141,"o":107.32,"t":"2026-10-16T14:30:00Z","v":6230,"vw":107.387716},{"c":107.39,"h":107.41,"l":107.275,"n":226,"o":107.41,"t":"2026-10-16T14:35:00Z","v":7150,"vw":107.342233},{"c":107.265,"h":107.6,"l":107.23,"n":252,"o":107.39,"t":"2026-10-16T14:40:00Z","v":9743,"vw":107.412756},{"c":107.16,"h":107.28,"l":107.09,"n":164,"o":107.28,"t":"2026-10-16T14:45:00Z","v":5428,"vw":107.155183},{"c":107.205,"h":107.28,"l":107.12,"n":164,"o":107.21,"t":"2026-10-16T14:50:00Z","v":9940,"vw":107.213369},{"c":107.0875,"h":107.11,"l":106.98,"n":204,"o":107.11,"t":"2026-10-16T14:55:00Z","v":6472,"vw":107.045026},{"c":107.175,"h":107.29,"l":107.13,"n":190,"o":107.29,"t":"2026-10-16T15:00:00Z","v":5485,"vw":107.22181},{"c":107.31,"h":107.31,"l":107,"n":307,"o":107.08,"t":"2026-10-16T15:05:00Z","v":9735,"vw":107.133554},{"c":107.135,"h":107.355,"l":107.1,"n":211,"o":107.28,"t":"2026-10-16T15:10:00Z","v":5040,"vw":107.210577},{"c":106.9825,"h":107.16,"l":106.92,"n":213,"o":107.135,"t":"2026-10-16T15:15:00Z","v":10218,"vw":107.017083},{"c":106.85,"h":107.11,"l":106.85,"n":188,"o":107.11,"t":"2026-10-16T15:20:00Z","v":5396,"vw":106.99537},{"c":106.895,"h":106.9,"l":106.685,"n":225,"o":106.82,"t":"2026-10-16T15:25:00Z","v":9490,"vw":106.777036},{"c":106.47,"h":106.78,"l":106.47,"n":226,"o":106.78,"t":"2026-10-16T15:30:00Z","v":5787,"vw":106.6089},{"c":106.435,"h":106.54,"l":106.365,"n":178,"o":106.47,"t":"2026-10-16T15:35:00Z","v":6320,"vw":106.449187},{"c":106.085,"h":106.42,"l":106.085,"n":214,"o":106.37,"t":"2026-10-16T15:40:00Z","v":5969,"vw":106.282165},{"c":106.29,"h":106.33,"l":106.1,"n":209,"o":106.1,"t":"2026-10-16T15:45:00Z","v":9715,"vw":106.219618},{"c":106.975,"h":107.05,"l":106.3175,"n":333,"o":106.3175,"t":"2026-10-16T15:50:00Z","v":18054,"vw":106.74725},{"c":106.86,"h":107.1,"l":106.84,"n":308,"o":106.97,"t":"2026-10-16T15:55:00Z","v":11848,"vw":106.936764},{"c":106.73,"h":106.98,"l":106.73,"n":358,"o":106.91,"t":"2026-10-16T16:00:00Z","v":12638,"vw":106.863677},{"c":106.675,"h":106.85,"l":106.58,"n":310,"o":106.835,"t":"2026-10-16T16:05:00Z","v":11822,"vw":106.702918},{"c":106.745,"h":106.79,"l":106.67,"n":167,"o":106.675,"t":"2026-10-16T16:10:00Z","v":6216,"vw":106.724658},{"c":106.59,"h":106.71,"l":106.4815,"n":341,"o":106.68,"t":"2026-10-16T16:15:00Z","v":14351,"vw":106.605429},{"c":106.7075,"h":106.7075,"l":106.55,"n":246,"o":106.62,"t":"2026-10-16T16:20:00Z","v":10085,"vw":106.604669},{"c":106.77,"h":106.81,"l":106.58,"n":264,"o":106.61,"t":"2026-10-16T16:25:00Z","v":8760,"vw":106.695385},{"c":106.86,"h":106.86,"l":106.64,"n":255,"o":106.77,"t":"2026-10-16T16:30:00Z","v":11014,"vw":106.715634},{"c":106.9,"h":107.22,"l":106.67,"n":601,"o":106.85,"t":"2026-10-16T16:35:00Z","v":56085,"vw":106.781463},{"c":107.06,"h":107.11,"l":106.86,"n":245,"o":106.9,"t":"2026-10-16T16:40:00Z","v":10804,"vw":106.969005},{"c":107.115,"h":107.33,"l":106.99,"n":343,"o":107.0601,"t":"2026-10-16T16:45:00Z","v":18360,"vw":107.132302},{"c":107.195,"h":107.355,"l":107.02,"n":229,"o":107.11,"t":"2026-10-16T16:50:00Z","v":8330,"vw":107.175066},{"c":107.13,"h":107.27,"l":107.08,"n":248,"o":107.27,"t":"2026-10-16T16:55:00Z","v":8502,"vw":107.156217},{"c":106.66,"h":107.185,"l":106.64,"n":533,"o":107.115,"t":"2026-10-16T17:00:00Z","v":23677,"vw":106.872325},{"c":106.51,"h":106.715,"l":106.43,"n":272,"o":106.64,"t":"2026-10-16T17:05:00Z","v":7742,"vw":106.549717},{"c":106.305,"h":106.44,"l":106.17,"n":325,"o":106.44,"t":"2026-10-16T17:10:00Z","v":12247,"vw":106.234591},{"c":106.23,"h":106.3875,"l":106.22,"n":310,"o":106.25,"t":"2026-10-16T17:15:00Z","v":17193,"vw":106.314078},{"c":106.51,"h":106.55,"l":106.13,"n":564,"o":106.18,"t":"2026-10-16T17:20:00Z","v":29675,"vw":106.323286},{"c":106.52,"h":106.59,"l":106.38,"n":342,"o":106.51,"t":"2026-10-16T17:25:00Z","v":12314,"vw":106.497632},{"c":106.43,"h":106.5269,"l":106.42,"n":285,"o":106.47,"t":"2026-10-16T17:30:00Z","v":10564,"vw":106.474643},{"c":106.545,"h":106.84,"l":106.24,"n":1069,"o":106.47,"t":"2026-10-16T17:35:00Z","v":84262,"vw":106.503016},{"c":106.445,"h":106.66,"l":106.37,"n":283,"o":106.545,"t":"2026-10-16T17:40:00Z","v":16367,"vw":106.503102},{"c":106.445,"h":106.55,"l":106.4,"n":290,"o":106.52,"t":"2026-10-16T17:45:00Z","v":16601,"vw":106.454182},{"c":106.38,"h":106.595,"l":106.36,"n":317,"o":106.47,"t":"2026-10-16T17:50:00Z","v":20834,"vw":106.451819},{"c":106.32,"h":106.46,"l":106.28,"n":324,"o":106.41,"t":"2026-10-16T17:55:00Z","v":11006,"vw":106.355089},{"c":106.16,"h":106.415,"l":106.15,"n":449,"o":106.35,"t":"2026-10-16T18:00:00Z","v":26521,"vw":106.255581},{"c":106.04,"h":106.22,"l":106.03,"n":426,"o":106.185,"t":"2026-10-16T18:05:00Z","v":17543,"vw":106.129929},{"c":105.795,"h":106.055,"l":105.73,"n":534,"o":106.02,"t":"2026-10-16T18:10:00Z","v":31661,"vw":105.941868},{"c":105.62,"h":105.75,"l":105.5,"n":380,"o":105.74,"t":"2026-10-16T18:15:00Z","v":15243,"vw":105.619013},{"c":105.55,"h":105.57,"l":105.33,"n":226,"o":105.54,"t":"2026-10-16T18:20:00Z","v":10671,"vw":105.491987},{"c":105.93,"h":105.96,"l":105.5425,"n":301,"o":105.55,"t":"2026-10-16T18:25:00Z","v":11478,"vw":105.755342},{"c":105.96,"h":105.96,"l":105.79,"n":201,"o":105.87,"t":"2026-10-16T18:30:00Z","v":7667,"vw":105.862557},{"c":105.87,"h":105.97,"l":105.72,"n":258,"o":105.9,"t":"2026-10-16T18:35:00Z","v":9820,"vw":105.831636},{"c":106.14,"h":106.175,"l":105.96,"n":249,"o":105.995,"t":"2026-10-16T18:40:00Z","v":9839,"vw":106.072238},{"c":106.125,"h":106.22,"l":106.08,"n":249,"o":106.175,"t":"2026-10-16T18:45:00Z","v":8985,"vw":106.128541},{"c":105.57,"h":106.07,"l":105.57,"n":295,"o":106.07,"t":"2026-10-16T18:50:00Z","v":11004,"vw":105.807834},{"c":105.95,"h":106.06,"l":105.54,"n":516,"o":105.62,"t":"2026-10-16T18:55:00Z","v":24254,"vw":105.734014},{"c":105.7,"h":106,"l":105.67,"n":605,"o":105.99,"t":"2026-10-16T19:00:00Z","v":26158,"vw":105.835343},{"c":105.71,"h":105.8,"l":105.65,"n":357,"o":105.65,"t":"2026-10-16T19:05:00Z","v":11901,"vw":105.713679},{"c":105.955,"h":105.955,"l":105.65,"n":401,"o":105.71,"t":"2026-10-16T19:10:00Z","v":18477,"vw":105.792454},{"c":105.855,"h":106.1,"l":105.75,"n":460,"o":105.965,"t":"2026-10-16T19:15:00Z","v":23854,"vw":105.913759},{"c":106,"h":106.12,"l":105.855,"n":364,"o":105.855,"t":"2026-10-16T19:20:00Z","v":13002,"vw":105.948523},{"c":106.06,"h":106.105,"l":105.79,"n":636,"o":105.97,"t":"2026-10-16T19:25:00Z","v":32902,"vw":105.910851},{"c":106.06,"h":106.135,"l":105.92,"n":613,"o":106.12,"t":"2026-10-16T19:30:00Z","v":21338,"vw":106.002996},{"c":106.01,"h":106.13,"l":105.96,"n":523,"o":106.09,"t":"2026-10-16T19:35:00Z","v":19544,"vw":106.038873},{"c":106.005,"h":106.17,"l":105.94,"n":556,"o":106.055,"t":"2026-10-16T19:40:00Z","v":27701,"vw":106.036624},{"c":106.09,"h":106.11,"l":105.85,"n":823,"o":105.96,"t":"2026-10-16T19:45:00Z","v":36510,"vw":105.966496},{"c":106.37,"h":106.4,"l":106.005,"n":1033,"o":106.12,"t":"2026-10-16T19:50:00Z","v":52203,"vw":106.197428},{"c":106.08,"h":106.5,"l":105.98,"n":3339,"o":106.4,"t":"2026-10-16T19:55:00Z","v":205333,"vw":106.21877},{"c":106.14,"h":106.14,"l":106.08,"n":91,"o":106.08,"t":"2026-10-16T20:00:00Z","v":292077,"vw":106.139936},{"c":105.88,"h":105.88,"l":105.88,"n":1,"o":105.88,"t":"2026-10-16T21:30:00Z","v":101,"vw":105.88},{"c":105.76,"h":105.76,"l":105.76,"n":5,"o":105.76,"t":"2026-10-19T12:30:00Z","v":157,"vw":105.76},{"c":105.215,"h":106.37,"l":105.215,"n":299,"o":105.92,"t":"2026-10-19T13:30:00Z","v":17795,"vw":105.929329},{"c":105.72,"h":105.72,"l":105.2254,"n":122,"o":105.54,"t":"2026-10-19T13:35:00Z","v":3171,"vw":105.551995},{"c":105.76,"h":105.7778,"l":105.51,"n":115,"o":105.75,"t":"2026-10-19T13:40:00Z","v":2763,"vw":105.637958},{"c":105.625,"h":105.72,"l":105.52,"n":147,"o":105.71,"t":"2026-10-19T13:45:00Z","v":3517,"vw":105.610454},{"c":105.44,"h":105.745,"l":105.36,"n":126,"o":105.52,"t":"2026-10-19T13:50:00Z","v":2898,"vw":105.545412},{"c":105.225,"h":105.525,"l":105.17,"n":127,"o":105.525,"t":"2026-10-19T13:55:00Z","v":3619,"vw":105.332997},{"c":104.99,"h":105.46,"l":104.8,"n":169,"o":105.46,"t":"2026-10-19T14:00:00Z","v":4060,"vw":105.000397},{"c":105.07,"h":105.13,"l":105.02,"n":149,"o":105.02,"t":"2026-10-19T14:05:00Z","v":3542,"vw":105.048402},{"c":104.38,"h":104.99,"l":104.37,"n":245,"o":104.99,"t":"2026-10-19T14:10:00Z","v":6117,"vw":104.670534},{"c":104.43,"h":104.54,"l":104.34,"n":232,"o":104.39,"t":"2026-10-19T14:15:00Z","v":6761,"vw":104.44734},{"c":104.3,"h":104.39,"l":104.26,"n":215,"o":104.39,"t":"2026-10-19T14:20:00Z","v":6230,"vw":104.331985},{"c":104.2925,"h":104.4,"l":104.21,"n":252,"o":104.23,"t":"2026-10-19T14:25:00Z","v":14828,"vw":104.362535},{"c":104.1,"h":104.375,"l":104.09,"n":156,"o":104.31,"t":"2026-10-19T14:30:00Z","v":6118,"vw":104.306463},{"c":104,"h":104.09,"l":103.83,"n":231,"o":104.06,"t":"2026-10-19T14:35:00Z","v":9577,"vw":103.950881},{"c":103.608,"h":103.95,"l":103.47,"n":234,"o":103.95,"t":"2026-10-19T14:40:00Z","v":6646,"vw":103.618764},{"c":103.13,"h":103.495,"l":103.13,"n":213,"o":103.42,"t":"2026-10-19T14:45:00Z","v":5645,"vw":103.292421},{"c":103,"h":103.32,"l":103,"n":382,"o":103.22,"t":"2026-10-19T14:50:00Z","v":12780,"vw":103.168297},{"c":103.19,"h":103.19,"l":103,"n":296,"o":103.06,"t":"2026-10-19T14:55:00Z","v":7956,"vw":103.087714},{"c":103.17,"h":103.3625,"l":103.1,"n":301,"o":103.1,"t":"2026-10-19T15:00:00Z","v":7792,"vw":103.22209},{"c":103.07,"h":103.22,"l":103.02,"n":240,"o":103.08,"t":"2026-10-19T15:05:00Z","v":8273,"vw":103.125025},{"c":102.93,"h":103.06,"l":102.93,"n":257,"o":103,"t":"2026-10-19T15:10:00Z","v":8446,"vw":103.0236},{"c":103.18,"h":103.27,"l":102.8,"n":486,"o":102.96,"t":"2026-10-19T15:15:00Z","v":52516,"vw":102.976475},{"c":103.06,"h":103.31,"l":103.06,"n":268,"o":103.23,"t":"2026-10-19T15:20:00Z","v":8363,"vw":103.214213},{"c":103.04,"h":103.155,"l":102.98,"n":244,"o":103.07,"t":"2026-10-19T15:25:00Z","v":7622,"vw":103.044694},{"c":103.175,"h":103.19,"l":102.955,"n":408,"o":103.17,"t":"2026-10-19T15:30:00Z","v":14091,"vw":103.081244},{"c":103.37,"h":103.37,"l":103.12,"n":136,"o":103.16,"t":"2026-10-19T15:35:00Z","v":4886,"vw":103.22158},{"c":103,"h":103.295,"l":103,"n":362,"o":103.22,"t":"2026-10-19T15:40:00Z","v":14896,"vw":103.105664},{"c":103.11,"h":103.21,"l":103.095,"n":174,"o":103.095,"t":"2026-10-19T15:45:00Z","v":3996,"vw":103.12699},{"c":102.84,"h":103.02,"l":102.69,"n":500,"o":103.02,"t":"2026-10-19T15:50:00Z","v":28811,"vw":102.906952},{"c":103.095,"h":103.095,"l":102.77,"n":447,"o":102.77,"t":"2026-10-19T15:55:00Z","v":25119,"vw":102.940447},{"c":103.26,"h":103.385,"l":103.01,"n":467,"o":103.03,"t":"2026-10-19T16:00:00Z","v":15840,"vw":103.158363},{"c":103.22,"h":103.26,"l":103.05,"n":275,"o":103.16,"t":"2026-10-19T16:05:00Z","v":8014,"vw":103.164503},{"c":103.02,"h":103.14,"l":102.95,"n":160,"o":103.13,"t":"2026-10-19T16:10:00Z","v":4412,"vw":103.045937},{"c":102.725,"h":103.0651,"l":102.67,"n":255,"o":102.97,"t":"2026-10-19T16:15:00Z","v":10671,"vw":102.904176},{"c":102.76,"h":102.76,"l":102.6,"n":302,"o":102.73,"t":"2026-10-19T16:20:00Z","v":13263,"vw":102.688963},{"c":102.93,"h":102.93,"l":102.68,"n":254,"o":102.75,"t":"2026-10-19T16:25:00Z","v":10952,"vw":102.764916},{"c":103.15,"h":103.15,"l":102.83,"n":343,"o":102.94,"t":"2026-10-19T16:30:00Z","v":13504,"vw":102.975051},{"c":103.04,"h":103.11,"l":102.96,"n":197,"o":103.06,"t":"2026-10-19T16:35:00Z","v":5088,"vw":103.031341},{"c":103.45,"h":103.59,"l":103.035,"n":422,"o":103.035,"t":"2026-10-19T16:40:00Z","v":33359,"vw":103.285044},{"c":103.22,"h":103.525,"l":102.95,"n":450,"o":103.525,"t":"2026-10-19T16:45:00Z","v":34003,"vw":103.341296},{"c":102.94,"h":103.225,"l":102.86,"n":325,"o":103.2,"t":"2026-10-19T16:50:00Z","v":9678,"vw":103.052717},{"c":102.92,"h":102.98,"l":102.8,"n":606,"o":102.91,"t":"2026-10-19T16:55:00Z","v":8685,"vw":102.87162},{"c":103.09,"h":103.11,"l":102.94,"n":756,"o":102.96,"t":"2026-10-19T17:00:00Z","v":12267,"vw":102.996277},{"c":103.16,"h":103.16,"l":103.02,"n":277,"o":103.06,"t":"2026-10-19T17:05:00Z","v":7972,"vw":103.102277},{"c":103.2,"h":103.21,"l":103.11,"n":268,"o":103.165,"t":"2026-10-19T17:10:00Z","v":8025,"vw":103.155873},{"c":103.165,"h":103.24,"l":103.15,"n":236,"o":103.2,"t":"2026-10-19T17:15:00Z","v":7858,"vw":103.189602},{"c":103.34,"h":103.345,"l":103.16,"n":330,"o":103.16,"t":"2026-10-19T17:20:00Z","v":13150,"vw":103.248324},{"c":103.28,"h":103.34,"l":103.225,"n":263,"o":103.28,"t":"2026-10-19T17:25:00Z","v":9381,"vw":103.278557},{"c":103.37,"h":103.445,"l":103.22,"n":545,"o":103.27,"t":"2026-10-19T17:30:00Z","v":40572,"vw":103.344081},{"c":103.34,"h":103.47,"l":103.31,"n":310,"o":103.4,"t":"2026-10-19T17:35:00Z","v":12462,"vw":103.37908},{"c":103.53,"h":103.59,"l":103.155,"n":332,"o":103.34,"t":"2026-10-19T17:40:00Z","v":13821,"vw":103.448612},{"c":103.74,"h":103.91,"l":103.66,"n":417,"o":103.66,"t":"2026-10-19T17:45:00Z","v":17985,"vw":103.813031},{"c":103.5175,"h":103.74,"l":103.5175,"n":274,"o":103.74,"t":"2026-10-19T17:50:00Z","v":9797,"vw":103.645954},{"c":103.65,"h":103.72,"l":103.485,"n":332,"o":103.5,"t":"2026-10-19T17:55:00Z","v":12290,"vw":103.601947},{"c":103.505,"h":103.645,"l":103.45,"n":230,"o":103.63,"t":"2026-10-19T18:00:00Z","v":11329,"vw":103.519426},{"c":103.71,"h":103.72,"l":103.45,"n":355,"o":103.45,"t":"2026-10-19T18:05:00Z","v":20576,"vw":103.569011},{"c":103.705,"h":103.72,"l":103.595,"n":293,"o":103.715,"t":"2026-10-19T18:10:00Z","v":10653,"vw":103.645831},{"c":103.52,"h":103.71,"l":103.51,"n":293,"o":103.63,"t":"2026-10-19T18:15:00Z","v":11208,"vw":103.614928},{"c":103.595,"h":103.62,"l":103.5,"n":287,"o":103.55,"t":"2026-10-19T18:20:00Z","v":7610,"vw":103.550958},{"c":103.58,"h":103.685,"l":103.58,"n":323,"o":103.63,"t":"2026-10-19T18:25:00Z","v":10855,"vw":103.624174},{"c":103.58,"h":103.63,"l":103.53,"n":267,"o":103.54,"t":"2026-10-19T18:30:00Z","v":11712,"vw":103.56989},{"c":103.465,"h":103.59,"l":103.45,"n":287,"o":103.54,"t":"2026-10-19T18:35:00Z","v":12366,"vw":103.521084},{"c":103.62,"h":103.62,"l":103.4401,"n":199,"o":103.465,"t":"2026-10-19T18:40:00Z","v":10480,"vw":103.496456},{"c":103.67,"h":103.7,"l":103.58,"n":275,"o":103.58,"t":"2026-10-19T18:45:00Z","v":10807,"vw":103.657958},{"c":103.7201,"h":103.82,"l":103.57,"n":327,"o":103.67,"t":"2026-10-19T18:50:00Z","v":16153,"vw":103.656785},{"c":103.79,"h":103.8,"l":103.685,"n":227,"o":103.795,"t":"2026-10-19T18:55:00Z","v":7733,"vw":103.735286},{"c":103.745,"h":103.825,"l":103.6626,"n":378,"o":103.8,"t":"2026-10-19T19:00:00Z","v":17751,"vw":103.748108},{"c":103.69,"h":103.81,"l":103.69,"n":326,"o":103.78,"t":"2026-10-19T19:05:00Z","v":19458,"vw":103.75802},{"c":103.73,"h":103.83,"l":103.64,"n":476,"o":103.69,"t":"2026-10-19T19:10:00Z","v":23383,"vw":103.719707},{"c":103.82,"h":103.82,"l":103.67,"n":377,"o":103.69,"t":"2026-10-19T19:15:00Z","v":20154,"vw":103.742192},{"c":103.85,"h":103.895,"l":103.645,"n":395,"o":103.77,"t":"2026-10-19T19:20:00Z","v":22980,"vw":103.761169},{"c":103.84,"h":103.875,"l":103.75,"n":436,"o":103.81,"t":"2026-10-19T19:25:00Z","v":20005,"vw":103.818413},{"c":103.64,"h":103.84,"l":103.56,"n":616,"o":103.84,"t":"2026-10-19T19:30:00Z","v":33506,"vw":103.669042},{"c":103.49,"h":103.61,"l":103.41,"n":510,"o":103.61,"t":"2026-10-19T19:35:00Z","v":33645,"vw":103.517541},{"c":103.22,"h":103.52,"l":103.21,"n":639,"o":103.52,"t":"2026-10-19T19:40:00Z","v":29435,"vw":103.383888},{"c":102.94,"h":103.23,"l":102.73,"n":1046,"o":103.18,"t":"2026-10-19T19:45:00Z","v":60203,"vw":102.905044},{"c":102.77,"h":103.14,"l":102.76,"n":1158,"o":102.97,"t":"2026-10-19T19:50:00Z","v":94519,"vw":102.934622},{"c":103.12,"h":103.16,"l":102.74,"n":3204,"o":102.81,"t":"2026-10-19T19:55:00Z","v":245275,"vw":102.882775},{"c":103.11,"h":103.11,"l":103.11,"n":79,"o":103.11,"t":"2026-10-19T20:00:00Z","v":379015,"vw":103.11},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-20T12:50:00Z","v":500,"vw":104},{"c":102.72,"h":103.66,"l":102.529,"n":175,"o":103.66,"t":"2026-10-20T13:30:00Z","v":17333,"vw":103.451797},{"c":103.46,"h":103.49,"l":102.53,"n":229,"o":103.11,"t":"2026-10-20T13:35:00Z","v":18150,"vw":103.081971},{"c":103.175,"h":103.68,"l":102.98,"n":195,"o":103.44,"t":"2026-10-20T13:40:00Z","v":7632,"vw":103.35439},{"c":102.73,"h":103.48,"l":102.7,"n":224,"o":103.21,"t":"2026-10-20T13:45:00Z","v":13717,"vw":102.939551},{"c":103.46,"h":103.49,"l":102.76,"n":214,"o":102.89,"t":"2026-10-20T13:50:00Z","v":21847,"vw":103.175807},{"c":103.31,"h":103.61,"l":103.17,"n":167,"o":103.5,"t":"2026-10-20T13:55:00Z","v":14247,"vw":103.484849},{"c":102.77,"h":103.65,"l":102.77,"n":223,"o":103.65,"t":"2026-10-20T14:00:00Z","v":7488,"vw":103.121079},{"c":103.18,"h":103.18,"l":102.71,"n":318,"o":102.99,"t":"2026-10-20T14:05:00Z","v":11264,"vw":103.006331},{"c":103.22,"h":103.5099,"l":103.18,"n":191,"o":103.185,"t":"2026-10-20T14:10:00Z","v":5883,"vw":103.346354},{"c":102.99,"h":103.35,"l":102.98,"n":300,"o":103.35,"t":"2026-10-20T14:15:00Z","v":8778,"vw":103.173848},{"c":102.655,"h":102.88,"l":102.6,"n":269,"o":102.76,"t":"2026-10-20T14:20:00Z","v":7865,"vw":102.755705},{"c":103.13,"h":103.2,"l":102.73,"n":605,"o":102.75,"t":"2026-10-20T14:25:00Z","v":22384,"vw":102.948765},{"c":103.075,"h":103.37,"l":103.01,"n":282,"o":103.13,"t":"2026-10-20T14:30:00Z","v":9351,"vw":103.111565},{"c":102.84,"h":103.14,"l":102.68,"n":381,"o":103.14,"t":"2026-10-20T14:35:00Z","v":20186,"vw":102.881582},{"c":102.865,"h":103.09,"l":102.82,"n":272,"o":102.98,"t":"2026-10-20T14:40:00Z","v":12820,"vw":102.975304},{"c":103.065,"h":103.205,"l":102.83,"n":279,"o":102.865,"t":"2026-10-20T14:45:00Z","v":10483,"vw":103.043565},{"c":102.99,"h":103.08,"l":102.91,"n":228,"o":103.075,"t":"2026-10-20T14:50:00Z","v":8577,"vw":103.012606},{"c":103.015,"h":103.15,"l":102.84,"n":286,"o":102.99,"t":"2026-10-20T14:55:00Z","v":11472,"vw":102.988881},{"c":102.98,"h":103.26,"l":102.92,"n":347,"o":102.92,"t":"2026-10-20T15:00:00Z","v":17422,"vw":103.119347},{"c":103.165,"h":103.195,"l":102.91,"n":296,"o":103,"t":"2026-10-20T15:05:00Z","v":15189,"vw":103.025084},{"c":103.29,"h":103.625,"l":103.16,"n":597,"o":103.16,"t":"2026-10-20T15:10:00Z","v":41543,"vw":103.45405},{"c":103.545,"h":103.62,"l":103.14,"n":157,"o":103.2,"t":"2026-10-20T15:15:00Z","v":5761,"vw":103.34509},{"c":103.29,"h":103.64,"l":103.18,"n":351,"o":103.545,"t":"2026-10-20T15:20:00Z","v":17714,"vw":103.332347},{"c":103.34,"h":103.34,"l":103.135,"n":252,"o":103.285,"t":"2026-10-20T15:25:00Z","v":9513,"vw":103.2378},{"c":103.285,"h":103.485,"l":103.235,"n":224,"o":103.3,"t":"2026-10-20T15:30:00Z","v":9445,"vw":103.315184},{"c":103.15,"h":103.45,"l":103.15,"n":208,"o":103.29,"t":"2026-10-20T15:35:00Z","v":8624,"vw":103.285249},{"c":102.895,"h":103.14,"l":102.89,"n":305,"o":103.14,"t":"2026-10-20T15:40:00Z","v":9652,"vw":102.983867},{"c":102.98,"h":103.075,"l":102.78,"n":265,"o":102.95,"t":"2026-10-20T15:45:00Z","v":8722,"vw":102.923225},{"c":103.27,"h":103.335,"l":103.04,"n":190,"o":103.09,"t":"2026-10-20T15:50:00Z","v":7755,"vw":103.194892},{"c":102.98,"h":103.28,"l":102.98,"n":392,"o":103.275,"t":"2026-10-20T15:55:00Z","v":15442,"vw":103.149665},{"c":102.945,"h":103.05,"l":102.85,"n":291,"o":102.96,"t":"2026-10-20T16:00:00Z","v":15004,"vw":102.980893},{"c":103.07,"h":103.07,"l":102.86,"n":388,"o":102.945,"t":"2026-10-20T16:05:00Z","v":15809,"vw":102.93969},{"c":103.005,"h":103.225,"l":102.96,"n":218,"o":103.09,"t":"2026-10-20T16:10:00Z","v":7467,"vw":103.102408},{"c":102.93,"h":103.12,"l":102.92,"n":161,"o":103.01,"t":"2026-10-20T16:15:00Z","v":6481,"vw":102.996275},{"c":103.09,"h":103.12,"l":102.91,"n":225,"o":103,"t":"2026-10-20T16:20:00Z","v":9983,"vw":103.023376},{"c":103.26,"h":103.26,"l":103.08,"n":231,"o":103.105,"t":"2026-10-20T16:25:00Z","v":6054,"vw":103.165097},{"c":103.14,"h":103.24,"l":103.12,"n":310,"o":103.18,"t":"2026-10-20T16:30:00Z","v":10804,"vw":103.188789},{"c":103.27,"h":103.27,"l":103.115,"n":202,"o":103.19,"t":"2026-10-20T16:35:00Z","v":8829,"vw":103.207698},{"c":103.2,"h":103.325,"l":103.2,"n":283,"o":103.2925,"t":"2026-10-20T16:40:00Z","v":8590,"vw":103.24768},{"c":103.255,"h":103.32,"l":103.1601,"n":186,"o":103.32,"t":"2026-10-20T16:45:00Z","v":10117,"vw":103.269314},{"c":103.1,"h":103.3,"l":103.095,"n":202,"o":103.255,"t":"2026-10-20T16:50:00Z","v":7537,"vw":103.175384},{"c":103.13,"h":103.22,"l":103.035,"n":306,"o":103.19,"t":"2026-10-20T16:55:00Z","v":12921,"vw":103.128236},{"c":102.96,"h":103.105,"l":102.95,"n":204,"o":103.105,"t":"2026-10-20T17:00:00Z","v":6098,"vw":103.014965},{"c":102.865,"h":102.96,"l":102.82,"n":284,"o":102.96,"t":"2026-10-20T17:05:00Z","v":8987,"vw":102.867863},{"c":102.93,"h":103,"l":102.865,"n":194,"o":102.865,"t":"2026-10-20T17:10:00Z","v":6198,"vw":102.937085},{"c":102.935,"h":102.97,"l":102.87,"n":169,"o":102.93,"t":"2026-10-20T17:15:00Z","v":6893,"vw":102.923472},{"c":103.02,"h":103.02,"l":102.92,"n":287,"o":102.935,"t":"2026-10-20T17:20:00Z","v":12312,"vw":102.975252},{"c":102.94,"h":103.02,"l":102.9,"n":227,"o":103.02,"t":"2026-10-20T17:25:00Z","v":7536,"vw":102.948518},{"c":102.895,"h":103.01,"l":102.8616,"n":291,"o":102.98,"t":"2026-10-20T17:30:00Z","v":9620,"vw":102.949677},{"c":102.8,"h":102.89,"l":102.78,"n":251,"o":102.865,"t":"2026-10-20T17:35:00Z","v":8376,"vw":102.829595},{"c":102.74,"h":102.77,"l":102.675,"n":229,"o":102.77,"t":"2026-10-20T17:40:00Z","v":6974,"vw":102.727996},{"c":102.7,"h":102.8,"l":102.675,"n":225,"o":102.73,"t":"2026-10-20T17:45:00Z","v":7891,"vw":102.722271},{"c":102.82,"h":102.84,"l":102.65,"n":178,"o":102.66,"t":"2026-10-20T17:50:00Z","v":5519,"vw":102.734939},{"c":102.77,"h":102.84,"l":102.7,"n":152,"o":102.84,"t":"2026-10-20T17:55:00Z","v":4883,"vw":102.781354},{"c":102.93,"h":102.95,"l":102.73,"n":284,"o":102.76,"t":"2026-10-20T18:00:00Z","v":11844,"vw":102.817913},{"c":102.96,"h":102.98,"l":102.88,"n":322,"o":102.92,"t":"2026-10-20T18:05:00Z","v":13336,"vw":102.938286},{"c":102.815,"h":102.975,"l":102.815,"n":271,"o":102.96,"t":"2026-10-20T18:10:00Z","v":7803,"vw":102.928665},{"c":102.735,"h":102.85,"l":102.715,"n":252,"o":102.8175,"t":"2026-10-20T18:15:00Z","v":6888,"vw":102.784937},{"c":102.705,"h":102.8,"l":102.64,"n":288,"o":102.69,"t":"2026-10-20T18:20:00Z","v":11795,"vw":102.718271},{"c":102.64,"h":102.705,"l":102.61,"n":164,"o":102.705,"t":"2026-10-20T18:25:00Z","v":5197,"vw":102.648258},{"c":102.645,"h":102.7,"l":102.61,"n":244,"o":102.64,"t":"2026-10-20T18:30:00Z","v":7784,"vw":102.663776},{"c":102.7715,"h":102.8,"l":102.645,"n":252,"o":102.645,"t":"2026-10-20T18:35:00Z","v":8194,"vw":102.710622},{"c":102.845,"h":102.9,"l":102.755,"n":237,"o":102.82,"t":"2026-10-20T18:40:00Z","v":9065,"vw":102.814669},{"c":102.78,"h":102.855,"l":102.76,"n":169,"o":102.815,"t":"2026-10-20T18:45:00Z","v":6822,"vw":102.806535},{"c":102.77,"h":102.94,"l":102.66,"n":324,"o":102.79,"t":"2026-10-20T18:50:00Z","v":10247,"vw":102.795014},{"c":102.885,"h":102.92,"l":102.715,"n":418,"o":102.715,"t":"2026-10-20T18:55:00Z","v":11831,"vw":102.837684},{"c":102.76,"h":102.84,"l":102.715,"n":387,"o":102.83,"t":"2026-10-20T19:00:00Z","v":17516,"vw":102.775532},{"c":102.86,"h":102.93,"l":102.76,"n":339,"o":102.8,"t":"2026-10-20T19:05:00Z","v":16259,"vw":102.83346},{"c":102.51,"h":102.925,"l":102.51,"n":484,"o":102.875,"t":"2026-10-20T19:10:00Z","v":35704,"vw":102.767587},{"c":102.69,"h":102.8699,"l":102.51,"n":472,"o":102.55,"t":"2026-10-20T19:15:00Z","v":44060,"vw":102.735253},{"c":102.61,"h":102.8425,"l":102.61,"n":460,"o":102.75,"t":"2026-10-20T19:20:00Z","v":25292,"vw":102.742698},{"c":102.615,"h":102.615,"l":102.4,"n":905,"o":102.56,"t":"2026-10-20T19:25:00Z","v":43096,"vw":102.486871},{"c":102.5,"h":102.75,"l":102.5,"n":658,"o":102.65,"t":"2026-10-20T19:30:00Z","v":36827,"vw":102.658528},{"c":102.56,"h":102.59,"l":102.49,"n":473,"o":102.5,"t":"2026-10-20T19:35:00Z","v":17196,"vw":102.54371},{"c":102.66,"h":102.68,"l":102.49,"n":913,"o":102.55,"t":"2026-10-20T19:40:00Z","v":70614,"vw":102.556356},{"c":102.605,"h":102.635,"l":102.53,"n":1050,"o":102.63,"t":"2026-10-20T19:45:00Z","v":61735,"vw":102.582776},{"c":102.93,"h":103.05,"l":102.35,"n":1170,"o":102.55,"t":"2026-10-20T19:50:00Z","v":64501,"vw":102.846575},{"c":102.96,"h":103.11,"l":102.89,"n":2811,"o":102.92,"t":"2026-10-20T19:55:00Z","v":168433,"vw":103.032855},{"c":103,"h":103,"l":103,"n":74,"o":103,"t":"2026-10-20T20:00:00Z","v":332234,"vw":103},{"c":103.05,"h":103.05,"l":103.05,"n":1,"o":103.05,"t":"2026-10-20T20:05:00Z","v":100,"vw":103.05},{"c":103.23,"h":104,"l":103.16,"n":155,"o":103.23,"t":"2026-10-21T13:30:00Z","v":23184,"vw":103.277445},{"c":102.815,"h":103.5,"l":102.7,"n":146,"o":103.26,"t":"2026-10-21T13:35:00Z","v":7171,"vw":102.984201},{"c":102.46,"h":102.625,"l":102.07,"n":181,"o":102.625,"t":"2026-10-21T13:40:00Z","v":8833,"vw":102.315893},{"c":102.82,"h":102.88,"l":102.4,"n":155,"o":102.435,"t":"2026-10-21T13:45:00Z","v":3762,"vw":102.561176},{"c":102.86,"h":103.07,"l":102.59,"n":344,"o":102.91,"t":"2026-10-21T13:50:00Z","v":9252,"vw":102.877157},{"c":102.9035,"h":102.915,"l":102.64,"n":209,"o":102.81,"t":"2026-10-21T13:55:00Z","v":5416,"vw":102.80867},{"c":102.85,"h":103.065,"l":102.75,"n":362,"o":102.935,"t":"2026-10-21T14:00:00Z","v":11945,"vw":102.898651},{"c":102.915,"h":102.985,"l":102.825,"n":225,"o":102.85,"t":"2026-10-21T14:05:00Z","v":6183,"vw":102.89653},{"c":102.41,"h":102.795,"l":102.41,"n":330,"o":102.795,"t":"2026-10-21T14:10:00Z","v":12912,"vw":102.595297},{"c":101.77,"h":102.29,"l":101.71,"n":457,"o":102.29,"t":"2026-10-21T14:15:00Z","v":16983,"vw":101.956005},{"c":101.77,"h":101.98,"l":101.51,"n":310,"o":101.73,"t":"2026-10-21T14:20:00Z","v":18909,"vw":101.767423},{"c":101.7507,"h":101.9,"l":101.7507,"n":246,"o":101.85,"t":"2026-10-21T14:25:00Z","v":7294,"vw":101.836829},{"c":102,"h":102.0999,"l":101.67,"n":310,"o":101.69,"t":"2026-10-21T14:30:00Z","v":8379,"vw":101.87179},{"c":101.99,"h":102.075,"l":101.99,"n":161,"o":102.02,"t":"2026-10-21T14:35:00Z","v":2797,"vw":102.036},{"c":101.78,"h":102.06,"l":101.64,"n":341,"o":102.055,"t":"2026-10-21T14:40:00Z","v":10692,"vw":101.848401},{"c":101.8,"h":101.82,"l":101.7275,"n":96,"o":101.74,"t":"2026-10-21T14:45:00Z","v":2474,"vw":101.773283},{"c":101.99,"h":101.99,"l":101.66,"n":262,"o":101.815,"t":"2026-10-21T14:50:00Z","v":10893,"vw":101.8122},{"c":101.69,"h":102.075,"l":101.64,"n":325,"o":101.915,"t":"2026-10-21T14:55:00Z","v":17888,"vw":101.824364},{"c":101.655,"h":101.655,"l":101.54,"n":218,"o":101.64,"t":"2026-10-21T15:00:00Z","v":7774,"vw":101.588731},{"c":101.47,"h":101.67,"l":101.415,"n":249,"o":101.67,"t":"2026-10-21T15:05:00Z","v":9491,"vw":101.489413},{"c":101.44,"h":101.54,"l":101.3,"n":309,"o":101.49,"t":"2026-10-21T15:10:00Z","v":10507,"vw":101.434433},{"c":101.3,"h":101.43,"l":101.23,"n":211,"o":101.42,"t":"2026-10-21T15:15:00Z","v":5765,"vw":101.308205},{"c":101.45,"h":101.465,"l":101.23,"n":321,"o":101.25,"t":"2026-10-21T15:20:00Z","v":11697,"vw":101.360442},{"c":101.49,"h":101.54,"l":101.33,"n":330,"o":101.41,"t":"2026-10-21T15:25:00Z","v":12671,"vw":101.431846},{"c":101.31,"h":101.45,"l":101.18,"n":295,"o":101.45,"t":"2026-10-21T15:30:00Z","v":15164,"vw":101.243449},{"c":101.36,"h":101.36,"l":101.21,"n":220,"o":101.34,"t":"2026-10-21T15:35:00Z","v":5749,"vw":101.274969},{"c":101.3951,"h":101.445,"l":101.37,"n":106,"o":101.37,"t":"2026-10-21T15:40:00Z","v":3583,"vw":101.406429},{"c":101.5,"h":101.57,"l":101.34,"n":194,"o":101.35,"t":"2026-10-21T15:45:00Z","v":6179,"vw":101.462101},{"c":101.535,"h":101.57,"l":101.515,"n":84,"o":101.54,"t":"2026-10-21T15:50:00Z","v":3846,"vw":101.536078},{"c":101.23,"h":101.55,"l":101.12,"n":468,"o":101.55,"t":"2026-10-21T15:55:00Z","v":27998,"vw":101.271533},{"c":101.37,"h":101.37,"l":101.13,"n":257,"o":101.23,"t":"2026-10-21T16:00:00Z","v":16892,"vw":101.187814},{"c":101.36,"h":101.465,"l":101.28,"n":268,"o":101.335,"t":"2026-10-21T16:05:00Z","v":11276,"vw":101.381227},{"c":101.42,"h":101.45,"l":101.35,"n":144,"o":101.35,"t":"2026-10-21T16:10:00Z","v":4388,"vw":101.397598},{"c":101.39,"h":101.49,"l":101.35,"n":309,"o":101.39,"t":"2026-10-21T16:15:00Z","v":11024,"vw":101.420508},{"c":101.35,"h":101.47,"l":101.27,"n":237,"o":101.42,"t":"2026-10-21T16:20:00Z","v":8316,"vw":101.388826},{"c":101.33,"h":101.37,"l":101.18,"n":621,"o":101.31,"t":"2026-10-21T16:25:00Z","v":23882,"vw":101.240138},{"c":101.16,"h":101.305,"l":101.11,"n":269,"o":101.29,"t":"2026-10-21T16:30:00Z","v":7619,"vw":101.194271},{"c":100.99,"h":101.185,"l":100.9165,"n":350,"o":101.15,"t":"2026-10-21T16:35:00Z","v":11994,"vw":101.088093},{"c":101.03,"h":101.065,"l":100.78,"n":370,"o":100.99,"t":"2026-10-21T16:40:00Z","v":13551,"vw":100.963614},{"c":101.23,"h":101.23,"l":100.94,"n":421,"o":100.95,"t":"2026-10-21T16:45:00Z","v":18781,"vw":101.016511},{"c":101.35,"h":101.35,"l":101.115,"n":338,"o":101.25,"t":"2026-10-21T16:50:00Z","v":19778,"vw":101.227911},{"c":101.335,"h":101.39,"l":101.27,"n":228,"o":101.32,"t":"2026-10-21T16:55:00Z","v":6618,"vw":101.336378},{"c":101.165,"h":101.31,"l":101.14,"n":209,"o":101.28,"t":"2026-10-21T17:00:00Z","v":9097,"vw":101.213052},{"c":101.11,"h":101.19,"l":101.1,"n":138,"o":101.16,"t":"2026-10-21T17:05:00Z","v":4149,"vw":101.157369},{"c":101.235,"h":101.24,"l":101.12,"n":177,"o":101.17,"t":"2026-10-21T17:10:00Z","v":5627,"vw":101.180934},{"c":101.23,"h":101.26,"l":101.15,"n":254,"o":101.23,"t":"2026-10-21T17:15:00Z","v":7559,"vw":101.209629},{"c":101.37,"h":101.42,"l":101.25,"n":223,"o":101.255,"t":"2026-10-21T17:20:00Z","v":8352,"vw":101.29903},{"c":101.46,"h":101.46,"l":101.38,"n":166,"o":101.41,"t":"2026-10-21T17:25:00Z","v":4277,"vw":101.429356},{"c":101.3275,"h":101.5,"l":101.3275,"n":393,"o":101.475,"t":"2026-10-21T17:30:00Z","v":15228,"vw":101.411579},{"c":101.24,"h":101.37,"l":101.22,"n":275,"o":101.34,"t":"2026-10-21T17:35:00Z","v":7525,"vw":101.282541},{"c":101.18,"h":101.245,"l":101.135,"n":233,"o":101.21,"t":"2026-10-21T17:40:00Z","v":5744,"vw":101.201501},{"c":101.12,"h":101.21,"l":101.02,"n":291,"o":101.18,"t":"2026-10-21T17:45:00Z","v":8756,"vw":101.103167},{"c":101.15,"h":101.215,"l":101.09,"n":188,"o":101.09,"t":"2026-10-21T17:50:00Z","v":3938,"vw":101.163652},{"c":101.22,"h":101.29,"l":101.11,"n":211,"o":101.11,"t":"2026-10-21T17:55:00Z","v":6401,"vw":101.216627},{"c":101.32,"h":101.33,"l":101.2,"n":256,"o":101.235,"t":"2026-10-21T18:00:00Z","v":9319,"vw":101.262851},{"c":101.29,"h":101.4,"l":101.26,"n":281,"o":101.32,"t":"2026-10-21T18:05:00Z","v":10743,"vw":101.316695},{"c":101.37,"h":101.37,"l":101.27,"n":252,"o":101.36,"t":"2026-10-21T18:10:00Z","v":9283,"vw":101.311343},{"c":101.43,"h":101.51,"l":101.365,"n":271,"o":101.365,"t":"2026-10-21T18:15:00Z","v":7387,"vw":101.428046},{"c":101.52,"h":101.52,"l":101.41,"n":270,"o":101.45,"t":"2026-10-21T18:20:00Z","v":6718,"vw":101.442078},{"c":101.345,"h":101.465,"l":101.34,"n":319,"o":101.41,"t":"2026-10-21T18:25:00Z","v":17718,"vw":101.411817},{"c":101.42,"h":101.48,"l":101.385,"n":285,"o":101.385,"t":"2026-10-21T18:30:00Z","v":9081,"vw":101.43103},{"c":101.46,"h":101.49,"l":101.42,"n":159,"o":101.42,"t":"2026-10-21T18:35:00Z","v":3580,"vw":101.449032},{"c":101.495,"h":101.525,"l":101.47,"n":287,"o":101.475,"t":"2026-10-21T18:40:00Z","v":7233,"vw":101.497897},{"c":101.48,"h":101.53,"l":101.33,"n":455,"o":101.485,"t":"2026-10-21T18:45:00Z","v":13465,"vw":101.43002},{"c":101.685,"h":101.75,"l":101.53,"n":318,"o":101.53,"t":"2026-10-21T18:50:00Z","v":6991,"vw":101.6334},{"c":101.705,"h":101.75,"l":101.55,"n":414,"o":101.66,"t":"2026-10-21T18:55:00Z","v":12777,"vw":101.613241},{"c":101.815,"h":101.815,"l":101.67,"n":318,"o":101.69,"t":"2026-10-21T19:00:00Z","v":9088,"vw":101.738571},{"c":102.02,"h":102.09,"l":101.83,"n":348,"o":101.83,"t":"2026-10-21T19:05:00Z","v":11967,"vw":101.962046},{"c":101.925,"h":102,"l":101.82,"n":326,"o":102,"t":"2026-10-21T19:10:00Z","v":9987,"vw":101.889438},{"c":101.7,"h":101.925,"l":101.68,"n":404,"o":101.88,"t":"2026-10-21T19:15:00Z","v":12182,"vw":101.824745},{"c":101.705,"h":101.87,"l":101.67,"n":409,"o":101.705,"t":"2026-10-21T19:20:00Z","v":14634,"vw":101.791495},{"c":101.787,"h":101.787,"l":101.53,"n":370,"o":101.675,"t":"2026-10-21T19:25:00Z","v":10532,"vw":101.675335},{"c":101.725,"h":101.76,"l":101.59,"n":468,"o":101.75,"t":"2026-10-21T19:30:00Z","v":14982,"vw":101.667499},{"c":101.71,"h":101.81,"l":101.685,"n":506,"o":101.735,"t":"2026-10-21T19:35:00Z","v":18542,"vw":101.749199},{"c":101.74,"h":101.82,"l":101.69,"n":538,"o":101.69,"t":"2026-10-21T19:40:00Z","v":19351,"vw":101.748465},{"c":101.86,"h":101.86,"l":101.74,"n":713,"o":101.74,"t":"2026-10-21T19:45:00Z","v":30772,"vw":101.804173},{"c":101.905,"h":102.1,"l":101.835,"n":1035,"o":101.84,"t":"2026-10-21T19:50:00Z","v":53683,"vw":101.986824},{"c":102.22,"h":102.25,"l":101.84,"n":2991,"o":101.885,"t":"2026-10-21T19:55:00Z","v":162646,"vw":102.137075},{"c":102.23,"h":102.23,"l":102.23,"n":85,"o":102.23,"t":"2026-10-21T20:00:00Z","v":295784,"vw":102.23},{"c":102.3,"h":102.3,"l":102.3,"n":1,"o":102.3,"t":"2026-10-21T20:15:00Z","v":150,"vw":102.3},{"c":101.88,"h":101.88,"l":101.88,"n":2,"o":101.88,"t":"2026-10-22T11:25:00Z","v":105,"vw":101.88},{"c":102.88,"h":102.88,"l":102.88,"n":3,"o":102.88,"t":"2026-10-22T12:20:00Z","v":102,"vw":102.88},{"c":102.06,"h":102.55,"l":101.33,"n":170,"o":102.32,"t":"2026-10-22T13:30:00Z","v":14337,"vw":102.238636},{"c":101.72,"h":102.165,"l":101.72,"n":114,"o":102.06,"t":"2026-10-22T13:35:00Z","v":4778,"vw":101.959665},{"c":101.4591,"h":101.84,"l":101.45,"n":167,"o":101.6,"t":"2026-10-22T13:40:00Z","v":7698,"vw":101.577387},{"c":101.73,"h":102.055,"l":101.34,"n":200,"o":101.44,"t":"2026-10-22T13:45:00Z","v":6510,"vw":101.720254},{"c":101.845,"h":102.185,"l":101.845,"n":188,"o":102.01,"t":"2026-10-22T13:50:00Z","v":4441,"vw":102.010984},{"c":101.82,"h":101.9,"l":101.71,"n":155,"o":101.9,"t":"2026-10-22T13:55:00Z","v":3965,"vw":101.772899},{"c":101.62,"h":101.86,"l":101.62,"n":195,"o":101.75,"t":"2026-10-22T14:00:00Z","v":4903,"vw":101.778456},{"c":101.2,"h":101.795,"l":101.2,"n":348,"o":101.545,"t":"2026-10-22T14:05:00Z","v":9108,"vw":101.485419},{"c":101.17,"h":101.21,"l":100.88,"n":336,"o":101.21,"t":"2026-10-22T14:10:00Z","v":8536,"vw":101.038947},{"c":101.66,"h":101.83,"l":101.48,"n":95,"o":101.48,"t":"2026-10-22T14:15:00Z","v":2111,"vw":101.669979},{"c":101.415,"h":101.89,"l":101.415,"n":231,"o":101.89,"t":"2026-10-22T14:20:00Z","v":5297,"vw":101.633683},{"c":101.1701,"h":101.42,"l":101.16,"n":183,"o":101.16,"t":"2026-10-22T14:25:00Z","v":4285,"vw":101.271552},{"c":101.01,"h":101.18,"l":100.88,"n":225,"o":101.18,"t":"2026-10-22T14:30:00Z","v":6349,"vw":101.005617},{"c":101.17,"h":101.28,"l":100.99,"n":404,"o":100.99,"t":"2026-10-22T14:35:00Z","v":10433,"vw":101.194508},{"c":101.31,"h":101.31,"l":101.15,"n":173,"o":101.25,"t":"2026-10-22T14:40:00Z","v":4068,"vw":101.24626},{"c":101.19,"h":101.26,"l":101.02,"n":220,"o":101.2,"t":"2026-10-22T14:45:00Z","v":6160,"vw":101.115982},{"c":100.86,"h":101.14,"l":100.82,"n":216,"o":101.14,"t":"2026-10-22T14:50:00Z","v":3904,"vw":100.92972},{"c":100.6,"h":100.88,"l":100.5,"n":539,"o":100.75,"t":"2026-10-22T14:55:00Z","v":32507,"vw":100.666955},{"c":100.88,"h":100.9998,"l":100.54,"n":244,"o":100.58,"t":"2026-10-22T15:00:00Z","v":6636,"vw":100.692017},{"c":100.93,"h":101.035,"l":100.88,"n":245,"o":100.88,"t":"2026-10-22T15:05:00Z","v":6195,"vw":100.989222},{"c":101.16,"h":101.16,"l":100.945,"n":209,"o":100.949,"t":"2026-10-22T15:10:00Z","v":6770,"vw":101.028102},{"c":101.24,"h":101.24,"l":100.995,"n":352,"o":101.11,"t":"2026-10-22T15:15:00Z","v":11130,"vw":101.102714},{"c":101.23,"h":101.315,"l":101.15,"n":372,"o":101.2,"t":"2026-10-22T15:20:00Z","v":13923,"vw":101.231613},{"c":101.1925,"h":101.24,"l":101.15,"n":345,"o":101.24,"t":"2026-10-22T15:25:00Z","v":11623,"vw":101.181353},{"c":101.335,"h":101.44,"l":101.15,"n":254,"o":101.18,"t":"2026-10-22T15:30:00Z","v":11404,"vw":101.28027},{"c":101.46,"h":101.46,"l":101.32,"n":372,"o":101.33,"t":"2026-10-22T15:35:00Z","v":12037,"vw":101.384632},{"c":101.48,"h":101.48,"l":101.04,"n":567,"o":101.415,"t":"2026-10-22T15:40:00Z","v":29874,"vw":101.271028},{"c":101.49,"h":101.66,"l":101.395,"n":590,"o":101.48,"t":"2026-10-22T15:45:00Z","v":28329,"vw":101.523218},{"c":101.77,"h":101.82,"l":101.465,"n":276,"o":101.49,"t":"2026-10-22T15:50:00Z","v":6607,"vw":101.680041},{"c":101.99,"h":101.99,"l":101.6321,"n":369,"o":101.7311,"t":"2026-10-22T15:55:00Z","v":12727,"vw":101.838629},{"c":102.06,"h":102.18,"l":101.9801,"n":148,"o":102.1,"t":"2026-10-22T16:00:00Z","v":3745,"vw":102.102586},{"c":102.1,"h":102.11,"l":102.03,"n":158,"o":102.09,"t":"2026-10-22T16:05:00Z","v":5093,"vw":102.07983},{"c":102.3,"h":102.31,"l":102.0775,"n":429,"o":102.23,"t":"2026-10-22T16:10:00Z","v":20795,"vw":102.149481},{"c":102.16,"h":102.29,"l":102.14,"n":304,"o":102.2459,"t":"2026-10-22T16:15:00Z","v":10749,"vw":102.206307},{"c":102.29,"h":102.3,"l":102.15,"n":249,"o":102.16,"t":"2026-10-22T16:20:00Z","v":11725,"vw":102.275235},{"c":102.335,"h":102.355,"l":102.29,"n":238,"o":102.29,"t":"2026-10-22T16:25:00Z","v":10650,"vw":102.323661},{"c":102.19,"h":102.34,"l":102.1,"n":400,"o":102.34,"t":"2026-10-22T16:30:00Z","v":17210,"vw":102.229557},{"c":102.32,"h":102.32,"l":102.11,"n":168,"o":102.19,"t":"2026-10-22T16:35:00Z","v":5179,"vw":102.195628},{"c":102.455,"h":102.4945,"l":102.29,"n":229,"o":102.35,"t":"2026-10-22T16:40:00Z","v":4691,"vw":102.408147},{"c":102.595,"h":102.63,"l":102.52,"n":173,"o":102.52,"t":"2026-10-22T16:45:00Z","v":5289,"vw":102.583885},{"c":102.7,"h":102.8,"l":102.5625,"n":143,"o":102.5625,"t":"2026-10-22T16:50:00Z","v":2616,"vw":102.701764},{"c":102.685,"h":102.715,"l":102.66,"n":170,"o":102.71,"t":"2026-10-22T16:55:00Z","v":3137,"vw":102.686671},{"c":102.3049,"h":102.729,"l":102.3049,"n":301,"o":102.67,"t":"2026-10-22T17:00:00Z","v":10087,"vw":102.61471},{"c":102.51,"h":102.59,"l":102.4175,"n":193,"o":102.45,"t":"2026-10-22T17:05:00Z","v":6491,"vw":102.471701},{"c":102.39,"h":102.475,"l":102.3602,"n":262,"o":102.3602,"t":"2026-10-22T17:10:00Z","v":6534,"vw":102.446267},{"c":102.195,"h":102.415,"l":102.195,"n":148,"o":102.415,"t":"2026-10-22T17:15:00Z","v":2613,"vw":102.308176},{"c":102.15,"h":102.17,"l":102.15,"n":102,"o":102.165,"t":"2026-10-22T17:20:00Z","v":2936,"vw":102.166222},{"c":102.205,"h":102.205,"l":101.985,"n":137,"o":102.005,"t":"2026-10-22T17:25:00Z","v":3682,"vw":102.057656},{"c":102.4,"h":102.4,"l":102.26,"n":231,"o":102.26,"t":"2026-10-22T17:30:00Z","v":5911,"vw":102.327358},{"c":102.11,"h":102.415,"l":102.11,"n":176,"o":102.415,"t":"2026-10-22T17:35:00Z","v":3838,"vw":102.27263},{"c":102.46,"h":102.46,"l":102.12,"n":162,"o":102.12,"t":"2026-10-22T17:40:00Z","v":4249,"vw":102.202768},{"c":102.385,"h":102.55,"l":102.34,"n":249,"o":102.47,"t":"2026-10-22T17:45:00Z","v":5111,"vw":102.442427},{"c":102.405,"h":102.47,"l":102.385,"n":95,"o":102.385,"t":"2026-10-22T17:50:00Z","v":1866,"vw":102.409897},{"c":102.79,"h":102.79,"l":102.45,"n":231,"o":102.45,"t":"2026-10-22T17:55:00Z","v":5711,"vw":102.670571},{"c":102.65,"h":102.79,"l":102.61,"n":364,"o":102.7,"t":"2026-10-22T18:00:00Z","v":8922,"vw":102.694934},{"c":102.66,"h":102.74,"l":102.62,"n":262,"o":102.74,"t":"2026-10-22T18:05:00Z","v":13457,"vw":102.675431},{"c":102.6,"h":102.64,"l":102.5075,"n":218,"o":102.64,"t":"2026-10-22T18:10:00Z","v":4861,"vw":102.566381},{"c":102.725,"h":102.73,"l":102.675,"n":181,"o":102.68,"t":"2026-10-22T18:15:00Z","v":3370,"vw":102.692143},{"c":102.785,"h":102.93,"l":102.69,"n":235,"o":102.78,"t":"2026-10-22T18:20:00Z","v":8008,"vw":102.792954},{"c":102.89,"h":102.91,"l":102.8,"n":271,"o":102.8395,"t":"2026-10-22T18:25:00Z","v":5747,"vw":102.854382},{"c":102.74,"h":102.97,"l":102.69,"n":325,"o":102.83,"t":"2026-10-22T18:30:00Z","v":8665,"vw":102.801538},{"c":102.67,"h":102.81,"l":102.65,"n":209,"o":102.81,"t":"2026-10-22T18:35:00Z","v":7458,"vw":102.681789},{"c":102.795,"h":102.795,"l":102.63,"n":212,"o":102.69,"t":"2026-10-22T18:40:00Z","v":5030,"vw":102.697529},{"c":102.865,"h":102.94,"l":102.74,"n":273,"o":102.795,"t":"2026-10-22T18:45:00Z","v":6072,"vw":102.850355},{"c":102.65,"h":102.865,"l":102.65,"n":313,"o":102.865,"t":"2026-10-22T18:50:00Z","v":9959,"vw":102.723112},{"c":102.64,"h":102.69,"l":102.59,"n":241,"o":102.6201,"t":"2026-10-22T18:55:00Z","v":7710,"vw":102.620431},{"c":102.48,"h":102.68,"l":102.44,"n":344,"o":102.68,"t":"2026-10-22T19:00:00Z","v":8496,"vw":102.554829},{"c":102.465,"h":102.62,"l":102.42,"n":536,"o":102.52,"t":"2026-10-22T19:05:00Z","v":16124,"vw":102.539736},{"c":102.49,"h":102.635,"l":102.48,"n":411,"o":102.49,"t":"2026-10-22T19:10:00Z","v":16272,"vw":102.53993},{"c":102.47,"h":102.57,"l":102.46,"n":393,"o":102.48,"t":"2026-10-22T19:15:00Z","v":19620,"vw":102.515558},{"c":102.89,"h":102.99,"l":102.47,"n":350,"o":102.47,"t":"2026-10-22T19:20:00Z","v":11594,"vw":102.753236},{"c":102.77,"h":102.95,"l":102.71,"n":501,"o":102.915,"t":"2026-10-22T19:25:00Z","v":15808,"vw":102.826592},{"c":102.735,"h":102.81,"l":102.685,"n":462,"o":102.685,"t":"2026-10-22T19:30:00Z","v":15759,"vw":102.744958},{"c":102.84,"h":102.895,"l":102.7,"n":797,"o":102.73,"t":"2026-10-22T19:35:00Z","v":40001,"vw":102.802507},{"c":102.86,"h":102.95,"l":102.81,"n":610,"o":102.885,"t":"2026-10-22T19:40:00Z","v":25187,"vw":102.869049},{"c":102.92,"h":102.99,"l":102.79,"n":778,"o":102.86,"t":"2026-10-22T19:45:00Z","v":28762,"vw":102.886039},{"c":102.92,"h":103.135,"l":102.8,"n":1204,"o":102.92,"t":"2026-10-22T19:50:00Z","v":47536,"vw":102.95701},{"c":103.14,"h":103.22,"l":102.915,"n":2404,"o":102.92,"t":"2026-10-22T19:55:00Z","v":122813,"vw":103.125292},{"c":103.15,"h":103.15,"l":103.15,"n":81,"o":103.15,"t":"2026-10-22T20:00:00Z","v":304067,"vw":103.15}],"history":[{"c":88.85,"h":90.44,"l":88.72,"n":30775,"o":90,"t":"2024-10-21T04:00:00Z","v":2186294,"vw":89.214174},{"c":89.37,"h":89.7298,"l":88.51,"n":26135,"o":89,"t":"2024-10-22T04:00:00Z","v":1822201,"vw":89.276312},{"c":88.99,"h":90.29,"l":88.63,"n":31736,"o":89.79,"t":"2024-10-23T04:00:00Z","v":2071764,"vw":89.094553},{"c":90.21,"h":90.28,"l":88.67,"n":16791,"o":89.18,"t":"2024-10-24T04:00:00Z","v":1222772,"vw":89.822065},{"c":89.78,"h":91.43,"l":89.57,"n":19682,"o":90.69,"t":"2024-10-25T04:00:00Z","v":1479758,"vw":90.17308},{"c":89.87,"h":90.4673,"l":89.4,"n":21276,"o":90,"t":"2024-10-28T04:00:00Z","v":1722033,"vw":89.97294},{"c":87.84,"h":89.775,"l":87.77,"n":37273,"o":89.72,"t":"2024-10-29T04:00:00Z","v":2746378,"vw":88.392519},{"c":85.86,"h":90.03,"l":85.08,"n":42712,"o":88.25,"t":"2024-10-30T04:00:00Z","v":3393805,"vw":86.600378},{"c":84.02,"h":86.68,"l":83.84,"n":40117,"o":85.94,"t":"2024-10-31T04:00:00Z","v":2962282,"vw":84.53289},{"c":82.62,"h":84.77,"l":82.45,"n":28297,"o":84.26,"t":"2024-11-01T04:00:00Z","v":3148107,"vw":83.141365},{"c":84,"h":84.72,"l":83.25,"n":32907,"o":83.36,"t":"2024-11-04T05:00:00Z","v":2802545,"vw":84.183953},{"c":84.8,"h":85.145,"l":82.18,"n":38376,"o":82.46,"t":"2024-11-05T05:00:00Z","v":3257451,"vw":84.075337},{"c":85.76,"h":86.48,"l":84.43,"n":31233,"o":86.07,"t":"2024-11-06T05:00:00Z","v":2540341,"vw":85.672633},{"c":86.81,"h":87.325,"l":85.25,"n":27134,"o":86.1,"t":"2024-11-07T05:00:00Z","v":3022447,"vw":86.64989},{"c":87.12,"h":87.51,"l":85.88,"n":26768,"o":86.24,"t":"2024-11-08T05:00:00Z","v":2296766,"vw":87.071865},{"c":87.75,"h":89.13,"l":87.2541,"n":25634,"o":87.43,"t":"2024-11-11T05:00:00Z","v":2658863,"vw":88.043776},{"c":87.46,"h":88.76,"l":87.2,"n":24338,"o":87.29,"t":"2024-11-12T05:00:00Z","v":1755463,"vw":87.75192},{"c":86.62,"h":87.96,"l":86.36,"n":27680,"o":87.03,"t":"2024-11-13T05:00:00Z","v":1986814,"vw":87.076458},{"c":88.06,"h":88.39,"l":86.15,"n":27779,"o":86.98,"t":"2024-11-14T05:00:00Z","v":2025918,"vw":87.569332},{"c":90.6,"h":92.16,"l":88.295,"n":42904,"o":88.48,"t":"2024-11-15T05:00:00Z","v":3252661,"vw":90.747804},{"c":91.31,"h":91.92,"l":90.645,"n":31932,"o":91.09,"t":"2024-11-18T05:00:00Z","v":2566817,"vw":91.376476},{"c":89.49,"h":91.44,"l":89.38,"n":20302,"o":90.68,"t":"2024-11-19T05:00:00Z","v":1619434,"vw":89.764149},{"c":88.08,"h":89.89,"l":87.54,"n":21779,"o":89.43,"t":"2024-11-20T05:00:00Z","v":2731898,"vw":88.067844},{"c":88.37,"h":89.37,"l":87.3,"n":20934,"o":87.97,"t":"2024-11-21T05:00:00Z","v":1165501,"vw":88.51671},{"c":87.65,"h":88.1,"l":86.9,"n":25827,"o":87.92,"t":"2024-11-22T05:00:00Z","v":1611650,"vw":87.50562},{"c":88.44,"h":89.37,"l":87.67,"n":20193,"o":87.75,"t":"2024-11-25T05:00:00Z","v":1980771,"vw":88.554565},{"c":89.66,"h":90.03,"l":88.03,"n":23760,"o":88.37,"t":"2024-11-26T05:00:00Z","v":1518299,"vw":89.440275},{"c":88.91,"h":90.54,"l":88.56,"n":13562,"o":89.95,"t":"2024-11-27T05:00:00Z","v":851379,"vw":88.99921},{"c":89.74,"h":89.93,"l":88.5,"n":10540,"o":88.73,"t":"2024-11-29T05:00:00Z","v":801193,"vw":89.55003},{"c":89.09,"h":89.38,"l":87.86,"n":20322,"o":88.98,"t":"2024-12-02T05:00:00Z","v":1531612,"vw":88.932599},{"c":88.26,"h":89.73,"l":85.11,"n":26585,"o":89.43,"t":"2024-12-03T05:00:00Z","v":1903271,"vw":88.081472},{"c":86.56,"h":88.08,"l":86.27,"n":23627,"o":88.04,"t":"2024-12-04T05:00:00Z","v":1987216,"vw":86.80393},{"c":86.2,"h":87.0768,"l":85.9,"n":27254,"o":86.78,"t":"2024-12-05T05:00:00Z","v":1876900,"vw":86.374935},{"c":84,"h":86.63,"l":83.87,"n":28221,"o":86.6,"t":"2024-12-06T05:00:00Z","v":1902721,"vw":84.353178},{"c":85.5,"h":86.92,"l":84.17,"n":24532,"o":84.96,"t":"2024-12-09T05:00:00Z","v":1541772,"vw":85.884119},{"c":84.71,"h":85.945,"l":83.95,"n":24286,"o":85.55,"t":"2024-12-10T05:00:00Z","v":1718914,"vw":85.063281},{"c":84.79,"h":85,"l":84.09,"n":17774,"o":84.79,"t":"2024-12-11T05:00:00Z","v":1213760,"vw":84.731772},{"c":83.59,"h":85,"l":83.46,"n":19504,"o":85,"t":"2024-12-12T05:00:00Z","v":1426784,"vw":83.866501},{"c":82.65,"h":83.64,"l":81.95,"n":21999,"o":83.47,"t":"2024-12-13T05:00:00Z","v":1393587,"vw":82.489888},{"c":80.85,"h":82.715,"l":80.765,"n":20857,"o":82.21,"t":"2024-12-16T05:00:00Z","v":1274738,"vw":81.321867},{"c":81.27,"h":81.44,"l":79.4,"n":27057,"o":80.48,"t":"2024-12-17T05:00:00Z","v":1778318,"vw":80.754145},{"c":79.13,"h":82.28,"l":78.97,"n":23793,"o":80.84,"t":"2024-12-18T05:00:00Z","v":1961587,"vw":79.88714},{"c":77.92,"h":80.2395,"l":77.685,"n":24511,"o":79.61,"t":"2024-12-19T05:00:00Z","v":1704963,"vw":78.316477},{"c":79.1,"h":79.76,"l":77.64,"n":27119,"o":77.64,"t":"2024-12-20T05:00:00Z","v":7010603,"vw":79.067642},{"c":79.05,"h":79.25,"l":77.88,"n":18738,"o":78.54,"t":"2024-12-23T05:00:00Z","v":1054277,"vw":78.835886},{"c":79.1,"h":79.21,"l":78.14,"n":7452,"o":78.84,"t":"2024-12-24T05:00:00Z","v":397911,"vw":78.922067},{"c":78.06,"h":79.01,"l":77.76,"n":15132,"o":78.8,"t":"2024-12-26T05:00:00Z","v":1192094,"vw":78.18046},{"c":78.07,"h":79.5,"l":77.52,"n":15794,"o":77.89,"t":"2024-12-27T05:00:00Z","v":1047500,"vw":78.212518},{"c":76.89,"h":78.3525,"l":76.38,"n":18034,"o":78.19,"t":"2024-12-30T05:00:00Z","v":1071593,"vw":76.993756},{"c":77.76,"h":77.82,"l":76.96,"n":13798,"o":77.14,"t":"2024-12-31T05:00:00Z","v":1194987,"vw":77.565278},{"c":77.57,"h":78.77,"l":77.23,"n":15849,"o":78.5,"t":"2025-01-02T05:00:00Z","v":870790,"vw":77.681153},{"c":77.28,"h":78,"l":76.72,"n":20962,"o":77.68,"t":"2025-01-03T05:00:00Z","v":1231894,"vw":77.15643},{"c":77.98,"h":79.44,"l":77.59,"n":15746,"o":77.95,"t":"2025-01-06T05:00:00Z","v":928337,"vw":78.316},{"c":77.81,"h":79.13,"l":77.6,"n":14654,"o":78.12,"t":"2025-01-07T05:00:00Z","v":874533,"vw":78.066464},{"c":77.38,"h":77.86,"l":75.75,"n":18412,"o":77.42,"t":"2025-01-08T05:00:00Z","v":1665740,"vw":77.005429},{"c":81.22,"h":82.17,"l":77.44,"n":33440,"o":77.53,"t":"2025-01-10T05:00:00Z","v":2349823,"vw":80.602801},{"c":81.99,"h":82.57,"l":81.16,"n":20926,"o":81.57,"t":"2025-01-13T05:00:00Z","v":1608462,"vw":81.928407},{"c":81.61,"h":82.43,"l":80.58,"n":16159,"o":82.01,"t":"2025-01-14T05:00:00Z","v":1242165,"vw":81.509009},{"c":80.44,"h":82.35,"l":80.32,"n":23462,"o":82.17,"t":"2025-01-15T05:00:00Z","v":1757169,"vw":80.816797},{"c":79.4,"h":80.48,"l":78.6,"n":26139,"o":79.88,"t":"2025-01-16T05:00:00Z","v":1875198,"vw":79.205066},{"c":79.54,"h":80.22,"l":79.02,"n":18897,"o":79.58,"t":"2025-01-17T05:00:00Z","v":1362862,"vw":79.547103},{"c":78.63,"h":79.62,"l":78.34,"n":21182,"o":78.92,"t":"2025-01-21T05:00:00Z","v":1601270,"vw":78.749232},{"c":77.91,"h":78.81,"l":77.64,"n":17867,"o":78.32,"t":"2025-01-22T05:00:00Z","v":1254808,"vw":78.156727},{"c":78.67,"h":79.31,"l":77.9,"n":15785,"o":78.16,"t":"2025-01-23T05:00:00Z","v":969063,"vw":78.741919},{"c":77.19,"h":78.88,"l":77,"n":20709,"o":78.84,"t":"2025-01-24T05:00:00Z","v":1237846,"vw":77.506739},{"c":78.68,"h":79.33,"l":77.04,"n":31868,"o":78.38,"t":"2025-01-27T05:00:00Z","v":1989052,"vw":78.379505},{"c":77.26,"h":79.255,"l":76.86,"n":18302,"o":78.96,"t":"2025-01-28T05:00:00Z","v":988592,"vw":77.411775},{"c":78.22,"h":78.445,"l":77.05,"n":18297,"o":77.05,"t":"2025-01-29T05:00:00Z","v":1159514,"vw":78.013015},{"c":77.65,"h":78.93,"l":77.05,"n":18198,"o":78.52,"t":"2025-01-30T05:00:00Z","v":1052645,"vw":77.655192},{"c":76.13,"h":77.7695,"l":75.72,"n":24024,"o":77.19,"t":"2025-01-31T05:00:00Z","v":1470180,"vw":76.508957},{"c":75.16,"h":75.782,"l":74.47,"n":27124,"o":75.3,"t":"2025-02-03T05:00:00Z","v":1519361,"vw":75.182645},{"c":75.02,"h":75.5867,"l":73.74,"n":34775,"o":75.16,"t":"2025-02-04T05:00:00Z","v":2262770,"vw":74.979368},{"c":69.87,"h":73.7599,"l":69.73,"n":49288,"o":71.26,"t":"2025-02-05T05:00:00Z","v":3597109,"vw":70.674469},{"c":69.29,"h":70.87,"l":67.4,"n":40006,"o":70.77,"t":"2025-02-06T05:00:00Z","v":3336586,"vw":68.832564},{"c":69.6,"h":69.86,"l":68.27,"n":26537,"o":69.61,"t":"2025-02-07T05:00:00Z","v":1611191,"vw":69.402744},{"c":69.16,"h":69.729,"l":67.81,"n":26929,"o":69.45,"t":"2025-02-10T05:00:00Z","v":2783818,"vw":69.091971},{"c":69.92,"h":70.61,"l":68.7,"n":22455,"o":69.25,"t":"2025-02-11T05:00:00Z","v":2005350,"vw":69.835059},{"c":69.07,"h":70.4008,"l":68.7,"n":23534,"o":69.5,"t":"2025-02-12T05:00:00Z","v":1631338,"vw":69.246125},{"c":69.79,"h":71.59,"l":68.88,"n":26951,"o":68.88,"t":"2025-02-13T05:00:00Z","v":1717895,"vw":70.112367},{"c":70.5,"h":70.9599,"l":69.71,"n":17409,"o":70.07,"t":"2025-02-14T05:00:00Z","v":1276685,"vw":70.315921},{"c":69.88,"h":69.95,"l":68.57,"n":25184,"o":69.71,"t":"2025-02-18T05:00:00Z","v":1469603,"vw":69.713787},{"c":70.18,"h":71.08,"l":69.65,"n":18409,"o":69.68,"t":"2025-02-19T05:00:00Z","v":1138532,"vw":70.38511},{"c":71.26,"h":71.33,"l":69.44,"n":25511,"o":70.21,"t":"2025-02-20T05:00:00Z","v":1764375,"vw":70.669907},{"c":73.06,"h":73.99,"l":71.48,"n":30737,"o":71.48,"t":"2025-02-21T05:00:00Z","v":2081421,"vw":72.91769},{"c":73.58,"h":75.41,"l":72.73,"n":27230,"o":73.06,"t":"2025-02-24T05:00:00Z","v":1717774,"vw":73.845258},{"c":74.27,"h":74.665,"l":73.35,"n":23575,"o":73.62,"t":"2025-02-25T05:00:00Z","v":1620941,"vw":74.156224},{"c":73.26,"h":73.92,"l":72.75,"n":16723,"o":73.87,"t":"2025-02-26T05:00:00Z","v":1177537,"vw":73.272666},{"c":73.25,"h":73.65,"l":72.62,"n":18504,"o":73.01,"t":"2025-02-27T05:00:00Z","v":1108617,"vw":73.207929},{"c":74.19,"h":74.59,"l":73.17,"n":26008,"o":73.34,"t":"2025-02-28T05:00:00Z","v":2340551,"vw":74.106699},{"c":71.83,"h":74.86,"l":71.29,"n":27203,"o":74.4,"t":"2025-03-03T05:00:00Z","v":1490005,"vw":72.464576},{"c":71.7,"h":72.83,"l":70.89,"n":31151,"o":71.41,"t":"2025-03-04T05:00:00Z","v":2103307,"vw":71.836456},{"c":71.71,"h":72.95,"l":71.04,"n":21080,"o":71.87,"t":"2025-03-05T05:00:00Z","v":1406727,"vw":71.77947},{"c":74.65,"h":75.0834,"l":71.41,"n":25230,"o":71.95,"t":"2025-03-06T05:00:00Z","v":1526049,"vw":74.028206},{"c":75.6,"h":77.08,"l":73.735,"n":34588,"o":74.35,"t":"2025-03-07T05:00:00Z","v":2070909,"vw":75.695446},{"c":76.31,"h":78.07,"l":75.7281,"n":32641,"o":76.36,"t":"2025-03-10T04:00:00Z","v":1871558,"vw":76.671624},{"c":74.41,"h":76.92,"l":74.31,"n":25659,"o":76.25,"t":"2025-03-11T04:00:00Z","v":1869799,"vw":74.807246},{"c":73.13,"h":73.875,"l":71.89,"n":25134,"o":73.67,"t":"2025-03-12T04:00:00Z","v":1297013,"vw":72.910116},{"c":73.59,"h":74.01,"l":72.66,"n":24445,"o":73.18,"t":"2025-03-13T04:00:00Z","v":1572459,"vw":73.327186},{"c":73.88,"h":74.2,"l":72.5,"n":20591,"o":73.69,"t":"2025-03-14T04:00:00Z","v":1099887,"vw":73.741214},{"c":74.55,"h":75.61,"l":74.145,"n":22799,"o":74.22,"t":"2025-03-17T04:00:00Z","v":1612340,"vw":74.738508},{"c":74.71,"h":75.915,"l":74.21,"n":19549,"o":75.3,"t":"2025-03-18T04:00:00Z","v":1070707,"vw":74.769265},{"c":75.24,"h":75.41,"l":73.81,"n":27738,"o":74.31,"t":"2025-03-19T04:00:00Z","v":1469516,"vw":74.853056},{"c":73.95,"h":75.5,"l":73.85,"n":25057,"o":74.95,"t":"2025-03-20T04:00:00Z","v":1749491,"vw":74.317328},{"c":73.25,"h":74.68,"l":72.67,"n":31621,"o":73.65,"t":"2025-03-21T04:00:00Z","v":10331287,"vw":73.273463},{"c":72.72,"h":73.72,"l":72.17,"n":19692,"o":72.75,"t":"2025-03-24T04:00:00Z","v":1156123,"vw":72.721091},{"c":73.45,"h":74.12,"l":72.705,"n":18903,"o":73.19,"t":"2025-03-25T04:00:00Z","v":1286911,"vw":73.557236},{"c":74.19,"h":74.49,"l":73,"n":19630,"o":73.44,"t":"2025-03-26T04:00:00Z","v":1196863,"vw":73.947792},{"c":76.5,"h":76.81,"l":73.87,"n":24579,"o":74.35,"t":"2025-03-27T04:00:00Z","v":1733916,"vw":76.123356},{"c":76.43,"h":77.42,"l":75.97,"n":20337,"o":76.69,"t":"2025-03-28T04:00:00Z","v":1219565,"vw":76.468213},{"c":76.42,"h":77.56,"l":74.9,"n":23796,"o":75.28,"t":"2025-03-31T04:00:00Z","v":1335106,"vw":76.487298},{"c":77.85,"h":77.89,"l":75.795,"n":26297,"o":76.87,"t":"2025-04-01T04:00:00Z","v":1708039,"vw":77.374273},{"c":78.01,"h":78.06,"l":76.55,"n":26841,"o":77.5,"t":"2025-04-02T04:00:00Z","v":1546677,"vw":77.73628},{"c":78.2,"h":78.73,"l":77.255,"n":29138,"o":77.69,"t":"2025-04-03T04:00:00Z","v":1703005,"vw":78.102399},{"c":73.2,"h":76.5,"l":72.56,"n":40835,"o":76.13,"t":"2025-04-04T04:00:00Z","v":2447467,"vw":73.688773},{"c":71.84,"h":74.45,"l":71.0693,"n":44292,"o":72.2,"t":"2025-04-07T04:00:00Z","v":2795694,"vw":72.139028},{"c":69.51,"h":73.16,"l":68.57,"n":31205,"o":72.61,"t":"2025-04-08T04:00:00Z","v":2276560,"vw":70.488231},{"c":74.29,"h":74.81,"l":68.3301,"n":35840,"o":68.84,"t":"2025-04-09T04:00:00Z","v":2399048,"vw":73.334797},{"c":73.23,"h":74.35,"l":72.04,"n":26470,"o":74.19,"t":"2025-04-10T04:00:00Z","v":1803451,"vw":73.293147},{"c":76.3,"h":76.66,"l":73.26,"n":25799,"o":73.68,"t":"2025-04-11T04:00:00Z","v":1965619,"vw":75.611051},{"c":77.07,"h":77.69,"l":75.58,"n":23451,"o":76.61,"t":"2025-04-14T04:00:00Z","v":1489792,"vw":77.037647},{"c":76.2,"h":77.01,"l":75.46,"n":22788,"o":76.78,"t":"2025-04-15T04:00:00Z","v":1284776,"vw":76.107273},{"c":76.38,"h":77.57,"l":76.14,"n":20250,"o":76.81,"t":"2025-04-16T04:00:00Z","v":905864,"vw":76.633966},{"c":78.96,"h":79.01,"l":76.75,"n":24700,"o":76.75,"t":"2025-04-17T04:00:00Z","v":1583533,"vw":78.605721},{"c":78.8,"h":78.96,"l":77.65,"n":19131,"o":78.96,"t":"2025-04-21T04:00:00Z","v":1362122,"vw":78.675443},{"c":80.09,"h":80.75,"l":79,"n":21693,"o":79.05,"t":"2025-04-22T04:00:00Z","v":1199676,"vw":80.081738},{"c":79.82,"h":81,"l":79.01,"n":23754,"o":80.58,"t":"2025-04-23T04:00:00Z","v":1259732,"vw":79.676643},{"c":80.8,"h":81.165,"l":78.76,"n":17337,"o":79.7,"t":"2025-04-24T04:00:00Z","v":1276706,"vw":80.736675},{"c":80.91,"h":81.3374,"l":80.351,"n":18497,"o":80.57,"t":"2025-04-25T04:00:00Z","v":1103327,"vw":80.842757},{"c":80.66,"h":81.72,"l":80.11,"n":23266,"o":80.91,"t":"2025-04-28T04:00:00Z","v":1224597,"vw":80.79658},{"c":80.25,"h":80.795,"l":79.725,"n":16522,"o":80.3,"t":"2025-04-29T04:00:00Z","v":734712,"vw":80.358186},{"c":78.72,"h":80.57,"l":78.01,"n":28423,"o":80.56,"t":"2025-04-30T04:00:00Z","v":2189117,"vw":78.760535},{"c":78.48,"h":79.87,"l":77.55,"n":24846,"o":78.64,"t":"2025-05-01T04:00:00Z","v":1424667,"vw":78.752746},{"c":79.21,"h":80.16,"l":76.93,"n":24390,"o":79.4,"t":"2025-05-02T04:00:00Z","v":1505224,"vw":78.850549},{"c":77.82,"h":79.04,"l":77.6,"n":21739,"o":78.45,"t":"2025-05-05T04:00:00Z","v":1302961,"vw":78.140631},{"c":78.16,"h":79.3,"l":77.18,"n":38116,"o":77.26,"t":"2025-05-06T04:00:00Z","v":2458260,"vw":78.466629},{"c":75.9,"h":80.28,"l":75.5172,"n":43897,"o":80.28,"t":"2025-05-07T04:00:00Z","v":3268889,"vw":76.397176},{"c":76.27,"h":76.79,"l":75,"n":32833,"o":75.46,"t":"2025-05-08T04:00:00Z","v":2048446,"vw":76.174206},{"c":77.35,"h":77.8,"l":76.29,"n":27755,"o":76.44,"t":"2025-05-09T04:00:00Z","v":1822861,"vw":77.306397},{"c":80.15,"h":80.28,"l":78.38,"n":36316,"o":78.44,"t":"2025-05-12T04:00:00Z","v":2459181,"vw":79.780542},{"c":82.91,"h":83.88,"l":79.93,"n":42982,"o":80.03,"t":"2025-05-13T04:00:00Z","v":2641272,"vw":82.753055},{"c":81.94,"h":83.7899,"l":81.78,"n":34387,"o":82.59,"t":"2025-05-14T04:00:00Z","v":2052642,"vw":82.22576},{"c":80.02,"h":81.19,"l":78.1,"n":39903,"o":81.14,"t":"2025-05-15T04:00:00Z","v":2619561,"vw":79.598021},{"c":81.54,"h":81.68,"l":79.76,"n":19933,"o":80.09,"t":"2025-05-16T04:00:00Z","v":1226344,"vw":81.183962},{"c":80.3,"h":81.2,"l":79.69,"n":24333,"o":81,"t":"2025-05-19T04:00:00Z","v":1659415,"vw":80.228494},{"c":80.4,"h":81.12,"l":79.795,"n":23778,"o":80.53,"t":"2025-05-20T04:00:00Z","v":1832450,"vw":80.523599},{"c":78.2,"h":80.175,"l":77.82,"n":33003,"o":79.97,"t":"2025-05-21T04:00:00Z","v":2538046,"vw":78.364678},{"c":77.8,"h":78.27,"l":76.67,"n":28139,"o":77.59,"t":"2025-05-22T04:00:00Z","v":2130665,"vw":77.622819},{"c":78.1,"h":78.49,"l":76.6,"n":22265,"o":76.98,"t":"2025-05-23T04:00:00Z","v":1272057,"vw":77.957902},{"c":79.24,"h":79.29,"l":77.805,"n":23301,"o":78.75,"t":"2025-05-27T04:00:00Z","v":1436332,"vw":78.903261},{"c":79.38,"h":79.92,"l":79.0394,"n":27685,"o":79.31,"t":"2025-05-28T04:00:00Z","v":2230605,"vw":79.442052},{"c":79.22,"h":80.4725,"l":78.415,"n":21417,"o":79.42,"t":"2025-05-29T04:00:00Z","v":1266988,"vw":79.105982},{"c":78.15,"h":79.135,"l":77.745,"n":24136,"o":78.64,"t":"2025-05-30T04:00:00Z","v":2864135,"vw":78.186212},{"c":78.37,"h":78.63,"l":77.1,"n":21595,"o":78.39,"t":"2025-06-02T04:00:00Z","v":1416453,"vw":78.229437},{"c":76.27,"h":77.81,"l":75.62,"n":26345,"o":77.68,"t":"2025-06-03T04:00:00Z","v":1584360,"vw":76.528569},{"c":74.59,"h":76.2946,"l":74.59,"n":28638,"o":76.15,"t":"2025-06-04T04:00:00Z","v":1656998,"vw":74.94705},{"c":73.85,"h":74.76,"l":73.67,"n":21967,"o":74.76,"t":"2025-06-05T04:00:00Z","v":1540233,"vw":74.025676},{"c":74.55,"h":74.94,"l":74.18,"n":17723,"o":74.41,"t":"2025-06-06T04:00:00Z","v":956640,"vw":74.554945},{"c":74.67,"h":75.3,"l":74.37,"n":19452,"o":74.93,"t":"2025-06-09T04:00:00Z","v":1543824,"vw":74.767079},{"c":76.04,"h":76.55,"l":74.63,"n":18939,"o":74.95,"t":"2025-06-10T04:00:00Z","v":1185724,"vw":75.871191},{"c":75.47,"h":76.35,"l":74.955,"n":19169,"o":76.02,"t":"2025-06-11T04:00:00Z","v":1128065,"vw":75.452825},{"c":77.03,"h":77.11,"l":74.01,"n":24604,"o":74.94,"t":"2025-06-12T04:00:00Z","v":1868553,"vw":76.534225},{"c":81.41,"h":83.63,"l":77.04,"n":55758,"o":77.07,"t":"2025-06-13T04:00:00Z","v":3966619,"vw":81.444527},{"c":86.28,"h":86.71,"l":81.53,"n":44594,"o":81.67,"t":"2025-06-16T04:00:00Z","v":2877569,"vw":85.554708},{"c":85.69,"h":87.49,"l":85.22,"n":30004,"o":86.32,"t":"2025-06-17T04:00:00Z","v":2245884,"vw":85.939248},{"c":85.55,"h":87.11,"l":85.41,"n":29964,"o":85.78,"t":"2025-06-18T04:00:00Z","v":2038772,"vw":85.982405},{"c":85.38,"h":87.015,"l":85.04,"n":27587,"o":86.1,"t":"2025-06-20T04:00:00Z","v":2658995,"vw":85.6777},{"c":84.15,"h":85.86,"l":84.06,"n":27391,"o":84.85,"t":"2025-06-23T04:00:00Z","v":1598392,"vw":84.405117},{"c":83.59,"h":84.375,"l":83.34,"n":21783,"o":84.15,"t":"2025-06-24T04:00:00Z","v":1861529,"vw":83.748695},{"c":82.22,"h":83.22,"l":81.9778,"n":21330,"o":82.88,"t":"2025-06-25T04:00:00Z","v":1355818,"vw":82.37727},{"c":82.3,"h":83.42,"l":81.48,"n":27321,"o":82.68,"t":"2025-06-26T04:00:00Z","v":1707550,"vw":82.382204},{"c":80.44,"h":82.24,"l":79.78,"n":29586,"o":82.15,"t":"2025-06-27T04:00:00Z","v":2375471,"vw":80.490427},{"c":80.28,"h":81.355,"l":79.95,"n":33300,"o":80.06,"t":"2025-06-30T04:00:00Z","v":2432260,"vw":80.532346},{"c":80.25,"h":81.53,"l":78.96,"n":33572,"o":80.04,"t":"2025-07-01T04:00:00Z","v":2823681,"vw":80.339038},{"c":81.39,"h":81.74,"l":78.76,"n":33389,"o":81,"t":"2025-07-02T04:00:00Z","v":2352310,"vw":81.077639},{"c":78.44,"h":81.75,"l":77.9,"n":29818,"o":81.5,"t":"2025-07-03T04:00:00Z","v":2076553,"vw":79.14395},{"c":74.85,"h":78.53,"l":74.825,"n":34617,"o":78.53,"t":"2025-07-07T04:00:00Z","v":2463551,"vw":75.794962},{"c":75.8,"h":76.845,"l":74.81,"n":30142,"o":75.215,"t":"2025-07-08T04:00:00Z","v":2661121,"vw":75.913466},{"c":75.64,"h":76.02,"l":73.81,"n":33030,"o":75.62,"t":"2025-07-09T04:00:00Z","v":2558278,"vw":75.283113},{"c":76.54,"h":77.545,"l":74.7201,"n":23712,"o":75.5,"t":"2025-07-10T04:00:00Z","v":1495711,"vw":76.450365},{"c":76.74,"h":77.05,"l":75.37,"n":23671,"o":76.13,"t":"2025-07-11T04:00:00Z","v":1525049,"vw":76.41351},{"c":74.99,"h":76.77,"l":74.31,"n":27331,"o":76.61,"t":"2025-07-14T04:00:00Z","v":1652241,"vw":74.9953},{"c":74.21,"h":75.1599,"l":74.02,"n":23523,"o":74.92,"t":"2025-07-15T04:00:00Z","v":1387383,"vw":74.364753},{"c":73,"h":74.74,"l":72.83,"n":34903,"o":74.41,"t":"2025-07-16T04:00:00Z","v":2332163,"vw":73.316504},{"c":73.16,"h":73.299,"l":71.6,"n":30128,"o":72.5,"t":"2025-07-17T04:00:00Z","v":1735722,"vw":72.725088},{"c":74.42,"h":74.63,"l":73.173,"n":26169,"o":73.35,"t":"2025-07-18T04:00:00Z","v":1512891,"vw":74.208327},{"c":74.24,"h":75.48,"l":74.14,"n":25826,"o":74.89,"t":"2025-07-21T04:00:00Z","v":1313979,"vw":74.626577},{"c":75.68,"h":75.846,"l":74.35,"n":24761,"o":74.35,"t":"2025-07-22T04:00:00Z","v":1371620,"vw":75.450771},{"c":78.15,"h":78.33,"l":75.62,"n":25447,"o":76,"t":"2025-07-23T04:00:00Z","v":1478306,"vw":77.696011},{"c":76.93,"h":78.07,"l":76.5325,"n":27333,"o":77.9,"t":"2025-07-24T04:00:00Z","v":1589732,"vw":77.114459},{"c":77.27,"h":77.48,"l":75.67,"n":18840,"o":76.44,"t":"2025-07-25T04:00:00Z","v":1073685,"vw":76.907785},{"c":76.7,"h":77.25,"l":76.19,"n":21033,"o":77.25,"t":"2025-07-28T04:00:00Z","v":1070053,"vw":76.676382},{"c":76.34,"h":77.02,"l":74.95,"n":35703,"o":76.84,"t":"2025-07-29T04:00:00Z","v":2399294,"vw":75.991807},{"c":80.3,"h":81.38,"l":77.1401,"n":57374,"o":78.4,"t":"2025-07-30T04:00:00Z","v":4030557,"vw":79.45747},{"c":79.76,"h":80.53,"l":78,"n":44866,"o":79,"t":"2025-07-31T04:00:00Z","v":3014943,"vw":79.746324},{"c":78,"h":80,"l":77.245,"n":34347,"o":79.8,"t":"2025-08-01T04:00:00Z","v":1878576,"vw":78.070136},{"c":80.6,"h":80.76,"l":77.68,"n":36069,"o":77.68,"t":"2025-08-04T04:00:00Z","v":2292280,"vw":80.087244},{"c":82.41,"h":82.72,"l":80.81,"n":41046,"o":81.2,"t":"2025-08-05T04:00:00Z","v":2617987,"vw":82.142162},{"c":80.97,"h":83.88,"l":80.93,"n":38833,"o":82.94,"t":"2025-08-06T04:00:00Z","v":2387039,"vw":81.914833},{"c":82.75,"h":83.16,"l":81.23,"n":28323,"o":81.91,"t":"2025-08-07T04:00:00Z","v":1830620,"vw":82.557453},{"c":82.94,"h":84.38,"l":82.77,"n":28374,"o":83.19,"t":"2025-08-08T04:00:00Z","v":1505559,"vw":83.299208},{"c":82.22,"h":83.89,"l":82.06,"n":27050,"o":83.24,"t":"2025-08-11T04:00:00Z","v":1579538,"vw":82.613469},{"c":82.52,"h":85.31,"l":81.95,"n":39840,"o":82.3,"t":"2025-08-12T04:00:00Z","v":2793617,"vw":83.594381},{"c":83.24,"h":83.29,"l":80.33,"n":29735,"o":81.98,"t":"2025-08-13T04:00:00Z","v":1660542,"vw":82.491275},{"c":82.1,"h":83.0835,"l":81.32,"n":28772,"o":82.92,"t":"2025-08-14T04:00:00Z","v":1989501,"vw":81.893018},{"c":81.78,"h":82.6,"l":81.05,"n":15873,"o":82.17,"t":"2025-08-15T04:00:00Z","v":1131134,"vw":81.919569},{"c":80.57,"h":82.0708,"l":80.26,"n":27752,"o":81.57,"t":"2025-08-18T04:00:00Z","v":1910168,"vw":80.971296},{"c":79.87,"h":80.36,"l":78.3662,"n":28630,"o":80.36,"t":"2025-08-19T04:00:00Z","v":1832543,"vw":79.931638},{"c":82.37,"h":82.63,"l":80.65,"n":37787,"o":80.65,"t":"2025-08-20T04:00:00Z","v":2254657,"vw":82.117567},{"c":83.4,"h":84.69,"l":82.215,"n":35653,"o":82.33,"t":"2025-08-21T04:00:00Z","v":2102619,"vw":83.629839},{"c":87.11,"h":87.16,"l":83.43,"n":45311,"o":83.43,"t":"2025-08-22T04:00:00Z","v":3253104,"vw":86.150323},{"c":88.15,"h":88.51,"l":87.1,"n":39969,"o":87.21,"t":"2025-08-25T04:00:00Z","v":2277853,"vw":88.113406},{"c":84.93,"h":87.745,"l":84.76,"n":30059,"o":87.37,"t":"2025-08-26T04:00:00Z","v":2425621,"vw":85.288701},{"c":84.67,"h":85.93,"l":84.39,"n":24889,"o":84.58,"t":"2025-08-27T04:00:00Z","v":1350107,"vw":84.867253},{"c":84.63,"h":85.07,"l":83.92,"n":25743,"o":84.74,"t":"2025-08-28T04:00:00Z","v":1373782,"vw":84.57124},{"c":84.22,"h":85.085,"l":84,"n":27330,"o":84.12,"t":"2025-08-29T04:00:00Z","v":1424779,"vw":84.332614},{"c":81.42,"h":84.39,"l":80.48,"n":43617,"o":83.62,"t":"2025-09-02T04:00:00Z","v":3710032,"vw":81.576614},{"c":81.23,"h":81.57,"l":80.22,"n":32116,"o":81.09,"t":"2025-09-03T04:00:00Z","v":1945480,"vw":80.930649},{"c":81.13,"h":81.93,"l":80.47,"n":27010,"o":81.12,"t":"2025-09-04T04:00:00Z","v":1549631,"vw":81.14384},{"c":84.33,"h":84.38,"l":80.96,"n":36878,"o":80.96,"t":"2025-09-05T04:00:00Z","v":1981819,"vw":83.62459},{"c":84.34,"h":85.307,"l":83,"n":41011,"o":84.35,"t":"2025-09-08T04:00:00Z","v":2509788,"vw":83.947247},{"c":84.15,"h":85.06,"l":83.99,"n":29801,"o":84.5,"t":"2025-09-09T04:00:00Z","v":1693787,"vw":84.386198},{"c":82.34,"h":84.075,"l":78.61,"n":48230,"o":83.63,"t":"2025-09-10T04:00:00Z","v":3084024,"vw":81.366758},{"c":81.94,"h":82.63,"l":81.26,"n":24028,"o":82.08,"t":"2025-09-11T04:00:00Z","v":1068362,"vw":81.829533},{"c":81.62,"h":82.095,"l":81.225,"n":20127,"o":81.71,"t":"2025-09-12T04:00:00Z","v":1200986,"vw":81.660606},{"c":80.3,"h":82.065,"l":80.27,"n":26456,"o":81.92,"t":"2025-09-15T04:00:00Z","v":1593206,"vw":80.928576},{"c":83.69,"h":84.09,"l":79.575,"n":38590,"o":80.54,"t":"2025-09-16T04:00:00Z","v":2429978,"vw":83.025493},{"c":80.41,"h":83.83,"l":80.35,"n":32577,"o":83.43,"t":"2025-09-17T04:00:00Z","v":1880427,"vw":81.288852},{"c":79.9,"h":81.12,"l":79.42,"n":31325,"o":80.9,"t":"2025-09-18T04:00:00Z","v":1625670,"vw":79.904024},{"c":79.17,"h":80.1,"l":79.14,"n":31394,"o":79.94,"t":"2025-09-19T04:00:00Z","v":4707804,"vw":79.354433},{"c":77.14,"h":79.1,"l":76.01,"n":36458,"o":78.93,"t":"2025-09-22T04:00:00Z","v":2061684,"vw":77.097492},{"c":78.46,"h":79.73,"l":77.6,"n":29912,"o":77.66,"t":"2025-09-23T04:00:00Z","v":1842112,"vw":78.626264},{"c":78.99,"h":80.08,"l":78.53,"n":28410,"o":78.75,"t":"2025-09-24T04:00:00Z","v":1707934,"vw":79.349887},{"c":79.39,"h":80.18,"l":78.82,"n":31433,"o":79.4,"t":"2025-09-25T04:00:00Z","v":1551825,"vw":79.498465},{"c":81.97,"h":82.02,"l":79.515,"n":36757,"o":79.93,"t":"2025-09-26T04:00:00Z","v":2297379,"vw":81.247235},{"c":82.43,"h":82.635,"l":80.12,"n":32109,"o":82.16,"t":"2025-09-29T04:00:00Z","v":1841830,"vw":82.128601},{"c":81.25,"h":82.5,"l":80.77,"n":30306,"o":82.36,"t":"2025-09-30T04:00:00Z","v":1649294,"vw":81.285988},{"c":82.49,"h":82.54,"l":81.19,"n":26943,"o":81.57,"t":"2025-10-01T04:00:00Z","v":1627389,"vw":82.217998},{"c":83.02,"h":83.695,"l":81.64,"n":29030,"o":82.45,"t":"2025-10-02T04:00:00Z","v":1577656,"vw":83.018773},{"c":83.97,"h":84.1456,"l":82.44,"n":22235,"o":82.99,"t":"2025-10-03T04:00:00Z","v":991421,"vw":83.76468},{"c":84.13,"h":84.88,"l":83.16,"n":25010,"o":83.7,"t":"2025-10-06T04:00:00Z","v":1221032,"vw":84.234997},{"c":84.02,"h":85.42,"l":83.67,"n":24017,"o":84.04,"t":"2025-10-07T04:00:00Z","v":1448408,"vw":84.208205},{"c":82.44,"h":84.5,"l":81.465,"n":25902,"o":83.9,"t":"2025-10-08T04:00:00Z","v":1319541,"vw":82.602029},{"c":81.27,"h":84,"l":81.08,"n":25790,"o":82.72,"t":"2025-10-09T04:00:00Z","v":1652571,"vw":81.614631},{"c":80.77,"h":82.4,"l":80.7,"n":26107,"o":81.49,"t":"2025-10-10T04:00:00Z","v":1379999,"vw":81.240291},{"c":80.98,"h":82.39,"l":80.16,"n":24811,"o":80.6,"t":"2025-10-13T04:00:00Z","v":1299826,"vw":81.337609},{"c":82.41,"h":82.72,"l":79.115,"n":38632,"o":80.15,"t":"2025-10-14T04:00:00Z","v":2300552,"vw":81.131725},{"c":93.09,"h":93.44,"l":88.075,"n":75198,"o":88.79,"t":"2025-10-15T04:00:00Z","v":4998185,"vw":92.207619},{"c":95.33,"h":98.11,"l":93.97,"n":59411,"o":94,"t":"2025-10-16T04:00:00Z","v":4215836,"vw":95.830605},{"c":97.5,"h":98.23,"l":92.6896,"n":38734,"o":94.92,"t":"2025-10-17T04:00:00Z","v":2699405,"vw":97.110609},{"c":97.25,"h":99.405,"l":96.65,"n":34080,"o":98,"t":"2025-10-20T04:00:00Z","v":1928556,"vw":97.543022},{"c":94.73,"h":97.25,"l":94.44,"n":33601,"o":97.25,"t":"2025-10-21T04:00:00Z","v":1884604,"vw":94.989296},{"c":95.48,"h":95.54,"l":93.28,"n":25138,"o":94.69,"t":"2025-10-22T04:00:00Z","v":1361411,"vw":95.008311},{"c":96.69,"h":97.185,"l":94.845,"n":23615,"o":96.5,"t":"2025-10-23T04:00:00Z","v":1074929,"vw":96.430173},{"c":97.8,"h":97.85,"l":96.81,"n":19406,"o":97.2,"t":"2025-10-24T04:00:00Z","v":887943,"vw":97.600407},{"c":96.42,"h":99.55,"l":96.18,"n":24415,"o":99.47,"t":"2025-10-27T04:00:00Z","v":1219818,"vw":96.796279},{"c":96.37,"h":97.185,"l":95.41,"n":22844,"o":95.78,"t":"2025-10-28T04:00:00Z","v":1191494,"vw":96.360481},{"c":96.1,"h":97.09,"l":95.75,"n":25310,"o":96.5,"t":"2025-10-29T04:00:00Z","v":1203897,"vw":96.276506},{"c":95.14,"h":96.87,"l":95.0029,"n":24085,"o":95.95,"t":"2025-10-30T04:00:00Z","v":1164083,"vw":95.49196},{"c":94.6,"h":95.37,"l":93.76,"n":22645,"o":94.56,"t":"2025-10-31T04:00:00Z","v":1112200,"vw":94.583271},{"c":94.02,"h":94.8,"l":92.85,"n":26526,"o":94.8,"t":"2025-11-03T05:00:00Z","v":1300888,"vw":94.112053},{"c":93.9,"h":95.34,"l":91.6,"n":32610,"o":92.82,"t":"2025-11-04T05:00:00Z","v":2052610,"vw":93.961627},{"c":95.57,"h":98.6825,"l":92.92,"n":43396,"o":92.92,"t":"2025-11-05T05:00:00Z","v":2520821,"vw":96.603212},{"c":94.77,"h":97.59,"l":94.1,"n":38121,"o":96.87,"t":"2025-11-06T05:00:00Z","v":2860212,"vw":95.157067},{"c":94.72,"h":95.23,"l":93.54,"n":30553,"o":95.07,"t":"2025-11-07T05:00:00Z","v":1486829,"vw":94.457471},{"c":95.07,"h":95.72,"l":93.55,"n":24237,"o":95.72,"t":"2025-11-10T05:00:00Z","v":1272926,"vw":94.873245},{"c":96.45,"h":96.84,"l":94.655,"n":23645,"o":95.15,"t":"2025-11-11T05:00:00Z","v":1272730,"vw":96.308818},{"c":96.3,"h":97.75,"l":95.6,"n":26686,"o":96.16,"t":"2025-11-12T05:00:00Z","v":1288843,"vw":96.671598},{"c":96.9,"h":98.39,"l":96.05,"n":29069,"o":96.24,"t":"2025-11-13T05:00:00Z","v":1610469,"vw":97.146785},{"c":96.01,"h":97.495,"l":94.915,"n":23988,"o":96.5,"t":"2025-11-14T05:00:00Z","v":1113936,"vw":96.016862},{"c":93.97,"h":96.71,"l":93.91,"n":27205,"o":95.09,"t":"2025-11-17T05:00:00Z","v":1436717,"vw":94.969484},{"c":96.14,"h":96.62,"l":93.44,"n":26930,"o":93.98,"t":"2025-11-18T05:00:00Z","v":1370359,"vw":95.881776},{"c":93.15,"h":96.73,"l":91.09,"n":45051,"o":96.28,"t":"2025-11-19T05:00:00Z","v":2610602,"vw":93.26785},{"c":92.8,"h":94.61,"l":92.7,"n":29265,"o":93.46,"t":"2025-11-20T05:00:00Z","v":1838973,"vw":93.0831},{"c":94.58,"h":95.33,"l":92.555,"n":28298,"o":92.91,"t":"2025-11-21T05:00:00Z","v":1372512,"vw":94.467347},{"c":93.51,"h":94.91,"l":93.48,"n":24531,"o":94.5,"t":"2025-11-24T05:00:00Z","v":1666332,"vw":93.756296},{"c":96.51,"h":96.51,"l":93.31,"n":28265,"o":93.63,"t":"2025-11-25T05:00:00Z","v":1442107,"vw":95.826914},{"c":96.48,"h":97.305,"l":96.04,"n":24398,"o":96.52,"t":"2025-11-26T05:00:00Z","v":1115908,"vw":96.724338},{"c":96.07,"h":97.09,"l":95.99,"n":10982,"o":96.47,"t":"2025-11-28T05:00:00Z","v":514512,"vw":96.173205},{"c":96.42,"h":97.4,"l":95.53,"n":25822,"o":96.4,"t":"2025-12-01T05:00:00Z","v":1479534,"vw":96.330161},{"c":96.05,"h":97.25,"l":95.58,"n":25223,"o":97.12,"t":"2025-12-02T05:00:00Z","v":1409340,"vw":96.234148},{"c":95.29,"h":97.35,"l":95.14,"n":20729,"o":96.7,"t":"2025-12-03T05:00:00Z","v":1034400,"vw":95.837069},{"c":94.39,"h":95.985,"l":92.4,"n":23120,"o":95.75,"t":"2025-12-04T05:00:00Z","v":1084199,"vw":94.31557},{"c":93.63,"h":94.8,"l":93.61,"n":22617,"o":94.3,"t":"2025-12-05T05:00:00Z","v":919284,"vw":93.990272},{"c":91.91,"h":93.595,"l":91.63,"n":24023,"o":93.46,"t":"2025-12-08T05:00:00Z","v":1062096,"vw":92.195318},{"c":91.45,"h":92.66,"l":91.02,"n":21820,"o":91.6,"t":"2025-12-09T05:00:00Z","v":1066948,"vw":91.561473},{"c":91.5,"h":92.43,"l":90.12,"n":20940,"o":91.66,"t":"2025-12-10T05:00:00Z","v":1068590,"vw":91.431612},{"c":93.27,"h":93.93,"l":91.245,"n":23050,"o":91.45,"t":"2025-12-11T05:00:00Z","v":1101361,"vw":93.273956},{"c":92.84,"h":93.98,"l":91.6401,"n":27448,"o":93.2,"t":"2025-12-12T05:00:00Z","v":1345077,"vw":92.807},{"c":92.59,"h":92.9318,"l":90.11,"n":24192,"o":91.97,"t":"2025-12-15T05:00:00Z","v":1229021,"vw":92.327965},{"c":92.26,"h":94.94,"l":91.8,"n":25604,"o":94.94,"t":"2025-12-16T05:00:00Z","v":1627237,"vw":92.48581},{"c":92.91,"h":93.4893,"l":92.18,"n":24283,"o":92.7,"t":"2025-12-17T05:00:00Z","v":1436795,"vw":92.9288},{"c":91.72,"h":93.93,"l":91.67,"n":23062,"o":92.805,"t":"2025-12-18T05:00:00Z","v":1391209,"vw":92.347376},{"c":91.47,"h":92.03,"l":90.81,"n":21439,"o":91.38,"t":"2025-12-19T05:00:00Z","v":3071764,"vw":91.466629},{"c":89.79,"h":92.28,"l":89.09,"n":25964,"o":91.95,"t":"2025-12-22T05:00:00Z","v":1424918,"vw":89.982885},{"c":88.55,"h":90.17,"l":88.24,"n":24148,"o":89.97,"t":"2025-12-23T05:00:00Z","v":1212240,"vw":88.646014},{"c":88.69,"h":89.16,"l":88.52,"n":12400,"o":89.11,"t":"2025-12-24T05:00:00Z","v":591016,"vw":88.778646},{"c":89.08,"h":89.17,"l":88.37,"n":16906,"o":88.67,"t":"2025-12-26T05:00:00Z","v":810046,"vw":88.869822},{"c":89.36,"h":89.49,"l":88.73,"n":22755,"o":88.96,"t":"2025-12-29T05:00:00Z","v":1352256,"vw":89.157928},{"c":89.68,"h":90.24,"l":89.4,"n":19492,"o":90.24,"t":"2025-12-30T05:00:00Z","v":944017,"vw":89.732513},{"c":89.08,"h":90.04,"l":89.05,"n":14871,"o":89.5,"t":"2025-12-31T05:00:00Z","v":757654,"vw":89.283273},{"c":92.64,"h":93.02,"l":88.7001,"n":25649,"o":89.2,"t":"2026-01-02T05:00:00Z","v":1465755,"vw":92.08357},{"c":93.4,"h":93.4,"l":90.69,"n":34437,"o":92.36,"t":"2026-01-05T05:00:00Z","v":2514794,"vw":92.621724},{"c":94.36,"h":95.2,"l":93.335,"n":27200,"o":93.92,"t":"2026-01-06T05:00:00Z","v":1597326,"vw":94.415294},{"c":92.59,"h":93.855,"l":91.13,"n":29946,"o":93.74,"t":"2026-01-07T05:00:00Z","v":1937271,"vw":92.158194},{"c":97.51,"h":99.2802,"l":92.13,"n":36117,"o":92.52,"t":"2026-01-08T05:00:00Z","v":2364303,"vw":97.250694},{"c":99.99,"h":100.12,"l":97.9,"n":27895,"o":98.91,"t":"2026-01-09T05:00:00Z","v":1630679,"vw":99.393007},{"c":101.02,"h":101.48,"l":99.59,"n":25414,"o":100.33,"t":"2026-01-12T05:00:00Z","v":1352042,"vw":100.835325},{"c":102.59,"h":102.605,"l":100.5662,"n":24956,"o":100.59,"t":"2026-01-13T05:00:00Z","v":1348201,"vw":102.024347},{"c":105.46,"h":106.62,"l":102.59,"n":35721,"o":103.33,"t":"2026-01-14T05:00:00Z","v":2347281,"vw":105.470207},{"c":108.83,"h":108.84,"l":104.94,"n":39268,"o":104.94,"t":"2026-01-15T05:00:00Z","v":2590707,"vw":107.684318},{"c":107.81,"h":108.83,"l":106.955,"n":27684,"o":107.64,"t":"2026-01-16T05:00:00Z","v":1976561,"vw":107.770085},{"c":110.06,"h":110.37,"l":106.14,"n":35833,"o":107.41,"t":"2026-01-20T05:00:00Z","v":2109380,"vw":109.631126},{"c":112.07,"h":112.59,"l":109.33,"n":33639,"o":110,"t":"2026-01-21T05:00:00Z","v":2321162,"vw":111.695807},{"c":112.66,"h":112.895,"l":111.315,"n":28116,"o":112.29,"t":"2026-01-22T05:00:00Z","v":1824088,"vw":112.485416},{"c":113.6,"h":114,"l":111.62,"n":26067,"o":113.42,"t":"2026-01-23T05:00:00Z","v":1486652,"vw":113.147397},{"c":113.89,"h":114.88,"l":112.87,"n":24814,"o":114,"t":"2026-01-26T05:00:00Z","v":1130936,"vw":113.908473},{"c":116.15,"h":116.77,"l":113.3,"n":26419,"o":113.65,"t":"2026-01-27T05:00:00Z","v":1365478,"vw":115.926031},{"c":115.3,"h":118.5,"l":113.98,"n":26489,"o":116.81,"t":"2026-01-28T05:00:00Z","v":1426381,"vw":115.665657},{"c":115.15,"h":119.575,"l":114.56,"n":26815,"o":117.07,"t":"2026-01-29T05:00:00Z","v":1190902,"vw":115.659357},{"c":113.88,"h":114.205,"l":111.69,"n":33376,"o":113.63,"t":"2026-01-30T05:00:00Z","v":2051911,"vw":113.342664},{"c":113.98,"h":114.0363,"l":111.73,"n":33433,"o":112.33,"t":"2026-02-02T05:00:00Z","v":1593033,"vw":113.414581},{"c":116.88,"h":117.28,"l":110.295,"n":43629,"o":111.85,"t":"2026-02-03T05:00:00Z","v":2274929,"vw":115.521129},{"c":117.23,"h":121.64,"l":116.05,"n":56164,"o":116.56,"t":"2026-02-04T05:00:00Z","v":2943366,"vw":118.385937},{"c":113.94,"h":118.975,"l":113.25,"n":45620,"o":118.81,"t":"2026-02-05T05:00:00Z","v":2261950,"vw":114.721958},{"c":115.86,"h":117.45,"l":112.8279,"n":30522,"o":113.82,"t":"2026-02-06T05:00:00Z","v":1671986,"vw":115.783233},{"c":118.65,"h":118.865,"l":115,"n":30877,"o":116.11,"t":"2026-02-09T05:00:00Z","v":1514335,"vw":117.944558},{"c":118.37,"h":119.365,"l":115.18,"n":29889,"o":119.3,"t":"2026-02-10T05:00:00Z","v":1620457,"vw":117.912663},{"c":122.03,"h":122.19,"l":118.65,"n":31923,"o":118.89,"t":"2026-02-11T05:00:00Z","v":1505228,"vw":121.245585},{"c":121.74,"h":123.24,"l":120.22,"n":27025,"o":122.44,"t":"2026-02-12T05:00:00Z","v":1451743,"vw":121.685584},{"c":122.53,"h":124.78,"l":120.69,"n":27421,"o":121.31,"t":"2026-02-13T05:00:00Z","v":1669571,"vw":122.828783},{"c":121.88,"h":122.565,"l":118.8201,"n":23052,"o":122,"t":"2026-02-17T05:00:00Z","v":1161759,"vw":121.272349},{"c":121.77,"h":123.78,"l":120.33,"n":24977,"o":121.88,"t":"2026-02-18T05:00:00Z","v":1343483,"vw":122.139197},{"c":123.49,"h":123.59,"l":121.27,"n":19735,"o":121.96,"t":"2026-02-19T05:00:00Z","v":1181729,"vw":123.180119},{"c":121.95,"h":123.88,"l":121.38,"n":21301,"o":123.66,"t":"2026-02-20T05:00:00Z","v":1021985,"vw":122.332838},{"c":121.32,"h":124.55,"l":120.77,"n":26338,"o":121.92,"t":"2026-02-23T05:00:00Z","v":1224731,"vw":121.607806},{"c":122.51,"h":122.68,"l":119.71,"n":29447,"o":121.38,"t":"2026-02-24T05:00:00Z","v":1777913,"vw":121.704458},{"c":121.38,"h":123.34,"l":119.8031,"n":30525,"o":122.94,"t":"2026-02-25T05:00:00Z","v":1715401,"vw":121.158173},{"c":119.42,"h":122.36,"l":118.22,"n":25756,"o":120.71,"t":"2026-02-26T05:00:00Z","v":1574460,"vw":119.342695},{"c":120.65,"h":121.2,"l":117.8,"n":27735,"o":119.47,"t":"2026-02-27T05:00:00Z","v":1726079,"vw":120.32841},{"c":120.61,"h":121.16,"l":118.75,"n":22350,"o":120.79,"t":"2026-03-02T05:00:00Z","v":1084396,"vw":120.589279},{"c":116.62,"h":118.03,"l":115.62,"n":30435,"o":117.94,"t":"2026-03-03T05:00:00Z","v":1322774,"vw":116.838531},{"c":115.01,"h":117.49,"l":114.05,"n":24469,"o":117.49,"t":"2026-03-04T05:00:00Z","v":982598,"vw":115.272334},{"c":113.2,"h":115.145,"l":111.72,"n":31924,"o":115.145,"t":"2026-03-05T05:00:00Z","v":1957603,"vw":113.15715},{"c":116.67,"h":117.47,"l":112.29,"n":38676,"o":113.36,"t":"2026-03-06T05:00:00Z","v":2631946,"vw":116.111531},{"c":118.79,"h":119.84,"l":115.68,"n":44594,"o":116.67,"t":"2026-03-09T04:00:00Z","v":2409422,"vw":118.266321},{"c":119.75,"h":123.98,"l":117.975,"n":41998,"o":123.04,"t":"2026-03-10T04:00:00Z","v":2515712,"vw":119.930116},{"c":122.72,"h":123.52,"l":117.855,"n":43068,"o":119.79,"t":"2026-03-11T04:00:00Z","v":2561881,"vw":122.111428},{"c":125.83,"h":127.145,"l":121.43,"n":53993,"o":123.605,"t":"2026-03-12T04:00:00Z","v":3732349,"vw":125.525279},{"c":124.73,"h":127.24,"l":124.02,"n":43446,"o":126.33,"t":"2026-03-13T04:00:00Z","v":2094531,"vw":125.583562},{"c":123.62,"h":125.4,"l":120.44,"n":31989,"o":123.58,"t":"2026-03-16T04:00:00Z","v":1517048,"vw":123.82283},{"c":125.96,"h":128.46,"l":124.41,"n":36929,"o":125.23,"t":"2026-03-17T04:00:00Z","v":1794542,"vw":126.661724},{"c":124.03,"h":126.705,"l":123.8701,"n":28265,"o":125.69,"t":"2026-03-18T04:00:00Z","v":1379785,"vw":124.725118},{"c":122.04,"h":124.49,"l":121.2001,"n":30449,"o":123.3,"t":"2026-03-19T04:00:00Z","v":1951792,"vw":122.248044},{"c":118.15,"h":123.34,"l":116.69,"n":35838,"o":122.92,"t":"2026-03-20T04:00:00Z","v":5276922,"vw":118.404218},{"c":120.82,"h":122.895,"l":117.82,"n":33652,"o":118.29,"t":"2026-03-23T04:00:00Z","v":1659603,"vw":121.196497},{"c":124.09,"h":125.49,"l":121.62,"n":32916,"o":121.62,"t":"2026-03-24T04:00:00Z","v":1723608,"vw":124.251792},{"c":125.4,"h":126.36,"l":121.81,"n":37061,"o":122.785,"t":"2026-03-25T04:00:00Z","v":1999315,"vw":124.920302},{"c":125.76,"h":127.2,"l":124.58,"n":27069,"o":126.12,"t":"2026-03-26T04:00:00Z","v":1319622,"vw":125.791079},{"c":128.72,"h":131.5,"l":125.05,"n":40691,"o":125.07,"t":"2026-03-27T04:00:00Z","v":2285068,"vw":128.739798},{"c":126.28,"h":130.98,"l":125.9,"n":42341,"o":129.81,"t":"2026-03-30T04:00:00Z","v":2138275,"vw":127.73036},{"c":127.2,"h":129.3075,"l":125.04,"n":33335,"o":126.96,"t":"2026-03-31T04:00:00Z","v":1886314,"vw":127.182382},{"c":128.32,"h":129.4999,"l":124.98,"n":36947,"o":128.41,"t":"2026-04-01T04:00:00Z","v":2073706,"vw":128.052633},{"c":129.42,"h":129.55,"l":127.1429,"n":23103,"o":127.63,"t":"2026-04-02T04:00:00Z","v":1273043,"vw":128.838009},{"c":128.47,"h":131.93,"l":127.53,"n":20542,"o":129.23,"t":"2026-04-06T04:00:00Z","v":828813,"vw":128.786695},{"c":127.03,"h":128.66,"l":126.2354,"n":26770,"o":128.2,"t":"2026-04-07T04:00:00Z","v":1026875,"vw":127.19554},{"c":127.15,"h":127.2,"l":120.0137,"n":38868,"o":120.3,"t":"2026-04-08T04:00:00Z","v":1741838,"vw":124.763672},{"c":122.96,"h":128.48,"l":122.17,"n":28659,"o":127.23,"t":"2026-04-09T04:00:00Z","v":1660525,"vw":123.990217},{"c":123.92,"h":124.56,"l":122.29,"n":23567,"o":123.33,"t":"2026-04-10T04:00:00Z","v":894966,"vw":123.842404},{"c":123.5,"h":125.82,"l":121.89,"n":27068,"o":124.295,"t":"2026-04-13T04:00:00Z","v":1176154,"vw":123.696588},{"c":122.33,"h":124.835,"l":121.925,"n":28208,"o":122.42,"t":"2026-04-14T04:00:00Z","v":1751844,"vw":122.844238},{"c":120,"h":123.19,"l":118.6931,"n":27903,"o":123.02,"t":"2026-04-15T04:00:00Z","v":1640618,"vw":120.041691},{"c":123.01,"h":123.04,"l":119.73,"n":26650,"o":120.18,"t":"2026-04-16T04:00:00Z","v":1795352,"vw":122.048171},{"c":119.26,"h":121.1,"l":117.74,"n":29779,"o":120.03,"t":"2026-04-17T04:00:00Z","v":2019462,"vw":119.314715},{"c":122.46,"h":122.48,"l":119.67,"n":25766,"o":120.22,"t":"2026-04-20T04:00:00Z","v":1169316,"vw":121.528661},{"c":125.83,"h":126.15,"l":122.54,"n":24037,"o":123.59,"t":"2026-04-21T04:00:00Z","v":1366276,"vw":125.319008},{"c":125.77,"h":127.575,"l":124.86,"n":20972,"o":127.06,"t":"2026-04-22T04:00:00Z","v":1189916,"vw":125.811579},{"c":126.42,"h":127.44,"l":125.31,"n":19707,"o":126.31,"t":"2026-04-23T04:00:00Z","v":863503,"vw":126.300633},{"c":124.9,"h":126.86,"l":123.88,"n":17280,"o":126.4,"t":"2026-04-24T04:00:00Z","v":860502,"vw":124.817269},{"c":124.04,"h":126.07,"l":123.65,"n":30267,"o":125.24,"t":"2026-04-27T04:00:00Z","v":1932755,"vw":124.488025},{"c":126.36,"h":126.62,"l":123.81,"n":33599,"o":126.21,"t":"2026-04-28T04:00:00Z","v":1737999,"vw":125.731749},{"c":126.31,"h":130.29,"l":122,"n":43066,"o":122.47,"t":"2026-04-29T04:00:00Z","v":2408104,"vw":126.935314},{"c":127.07,"h":130.095,"l":124.785,"n":32726,"o":125.2,"t":"2026-04-30T04:00:00Z","v":1940753,"vw":127.762023},{"c":124.61,"h":128.19,"l":124.4,"n":30204,"o":127,"t":"2026-05-01T04:00:00Z","v":1269673,"vw":125.21302},{"c":127.62,"h":129.14,"l":123.47,"n":28833,"o":124.89,"t":"2026-05-04T04:00:00Z","v":1442861,"vw":127.664278},{"c":130.38,"h":133.93,"l":127.88,"n":42236,"o":127.9,"t":"2026-05-05T04:00:00Z","v":2390503,"vw":131.612697},{"c":126.05,"h":129.505,"l":124.91,"n":32151,"o":128.95,"t":"2026-05-06T04:00:00Z","v":1391861,"vw":126.295127},{"c":123.75,"h":125.58,"l":123.21,"n":28652,"o":125.28,"t":"2026-05-07T04:00:00Z","v":1897677,"vw":123.921206},{"c":124.94,"h":125.7299,"l":123.815,"n":22935,"o":124.64,"t":"2026-05-08T04:00:00Z","v":1380511,"vw":124.882761},{"c":126.14,"h":127.63,"l":124.32,"n":27025,"o":125,"t":"2026-05-11T04:00:00Z","v":1559780,"vw":125.963179},{"c":126.21,"h":127.45,"l":125.0612,"n":29719,"o":126.55,"t":"2026-05-12T04:00:00Z","v":1843377,"vw":126.328178},{"c":126.02,"h":127.75,"l":124.5,"n":22918,"o":127.38,"t":"2026-05-13T04:00:00Z","v":1136114,"vw":126.246016},{"c":123.16,"h":125.975,"l":122.9,"n":20398,"o":125.93,"t":"2026-05-14T04:00:00Z","v":1251901,"vw":123.465225},{"c":122.45,"h":124.016,"l":121.34,"n":22483,"o":123.1,"t":"2026-05-15T04:00:00Z","v":1466366,"vw":122.434859},{"c":124.64,"h":125.06,"l":120.69,"n":28404,"o":123.6,"t":"2026-05-18T04:00:00Z","v":1557579,"vw":124.412312},{"c":122.26,"h":123.52,"l":120.19,"n":26980,"o":123.17,"t":"2026-05-19T04:00:00Z","v":1659449,"vw":122.049114},{"c":119.95,"h":123.32,"l":118.39,"n":30917,"o":122.11,"t":"2026-05-20T04:00:00Z","v":1727464,"vw":120.114991},{"c":120.46,"h":123.43,"l":119.15,"n":33430,"o":121.195,"t":"2026-05-21T04:00:00Z","v":1995344,"vw":121.259265},{"c":120.71,"h":120.96,"l":118.788,"n":28115,"o":118.9,"t":"2026-05-22T04:00:00Z","v":1821502,"vw":120.034023},{"c":120.1,"h":122.95,"l":119.535,"n":26937,"o":120.02,"t":"2026-05-26T04:00:00Z","v":1729206,"vw":120.969264},{"c":121.18,"h":122.665,"l":118.29,"n":25349,"o":120.5,"t":"2026-05-27T04:00:00Z","v":1385072,"vw":121.248493},{"c":123.7,"h":124.755,"l":121.33,"n":31021,"o":121.33,"t":"2026-05-28T04:00:00Z","v":1822567,"vw":123.534891},{"c":123.3,"h":125.055,"l":122.004,"n":26894,"o":123.47,"t":"2026-05-29T04:00:00Z","v":2542914,"vw":123.599577},{"c":129.97,"h":130.615,"l":123.225,"n":36324,"o":123.95,"t":"2026-06-01T04:00:00Z","v":2054679,"vw":129.136199},{"c":129.13,"h":130.73,"l":128.5408,"n":35177,"o":129.4,"t":"2026-06-02T04:00:00Z","v":2400748,"vw":129.602722},{"c":131.41,"h":134.865,"l":129.85,"n":33495,"o":129.96,"t":"2026-06-03T04:00:00Z","v":2396339,"vw":132.718219},{"c":129.42,"h":132.91,"l":129.03,"n":28968,"o":129.61,"t":"2026-06-04T04:00:00Z","v":1803819,"vw":130.194765},{"c":126.46,"h":130,"l":125.555,"n":27909,"o":128.53,"t":"2026-06-05T04:00:00Z","v":1321262,"vw":127.047125},{"c":125.5,"h":128.94,"l":125.18,"n":27382,"o":127.95,"t":"2026-06-08T04:00:00Z","v":1587749,"vw":126.209729},{"c":126.68,"h":126.94,"l":123.47,"n":27065,"o":125.53,"t":"2026-06-09T04:00:00Z","v":1798369,"vw":125.451532},{"c":128.21,"h":130.15,"l":126.58,"n":28286,"o":127.44,"t":"2026-06-10T04:00:00Z","v":1714335,"vw":128.641957},{"c":125.28,"h":129.43,"l":125.27,"n":29221,"o":129.17,"t":"2026-06-11T04:00:00Z","v":1729499,"vw":126.32192},{"c":127.17,"h":128.08,"l":124.1361,"n":23452,"o":125.62,"t":"2026-06-12T04:00:00Z","v":1129623,"vw":126.794082},{"c":123,"h":124.68,"l":120.95,"n":29468,"o":124.68,"t":"2026-06-15T04:00:00Z","v":1809496,"vw":122.615117},{"c":119.42,"h":122.555,"l":119.39,"n":21742,"o":122.16,"t":"2026-06-16T04:00:00Z","v":1357647,"vw":119.955396},{"c":116.14,"h":119.485,"l":114.86,"n":35442,"o":119.42,"t":"2026-06-17T04:00:00Z","v":2077686,"vw":116.256451},{"c":112.58,"h":116.55,"l":111.3875,"n":30087,"o":116.55,"t":"2026-06-18T04:00:00Z","v":2791801,"vw":113.103966},{"c":111.42,"h":113.1,"l":110.44,"n":35830,"o":112.61,"t":"2026-06-22T04:00:00Z","v":2071910,"vw":111.616693},{"c":110.86,"h":112.59,"l":110.65,"n":29366,"o":111.51,"t":"2026-06-23T04:00:00Z","v":1663467,"vw":111.315688},{"c":108.99,"h":110.01,"l":106,"n":41327,"o":109.6,"t":"2026-06-24T04:00:00Z","v":2785012,"vw":108.32269},{"c":111.55,"h":111.57,"l":108.3,"n":27567,"o":108.84,"t":"2026-06-25T04:00:00Z","v":1763734,"vw":110.482224},{"c":110.54,"h":112.8,"l":109.71,"n":27404,"o":112.13,"t":"2026-06-26T04:00:00Z","v":1556675,"vw":110.68551},{"c":109.1,"h":111.52,"l":108.35,"n":27154,"o":111.04,"t":"2026-06-29T04:00:00Z","v":1236890,"vw":109.110393},{"c":106.73,"h":110.18,"l":106.48,"n":29940,"o":109.69,"t":"2026-06-30T04:00:00Z","v":2056827,"vw":107.395483},{"c":104.89,"h":106.87,"l":104.12,"n":37172,"o":106.38,"t":"2026-07-01T04:00:00Z","v":2297785,"vw":105.292546},{"c":106.46,"h":106.85,"l":104.37,"n":27158,"o":105.19,"t":"2026-07-02T04:00:00Z","v":1767437,"vw":106.224809},{"c":108.78,"h":108.895,"l":105.87,"n":25664,"o":106.36,"t":"2026-07-06T04:00:00Z","v":1048580,"vw":108.392685},{"c":110.91,"h":111.545,"l":108.295,"n":35294,"o":110.28,"t":"2026-07-07T04:00:00Z","v":2256594,"vw":110.058262},{"c":115.23,"h":116.45,"l":113.16,"n":35785,"o":113.61,"t":"2026-07-08T04:00:00Z","v":1703505,"vw":115.366068},{"c":113.62,"h":116.18,"l":112.68,"n":29884,"o":114.23,"t":"2026-07-09T04:00:00Z","v":1799806,"vw":114.189643},{"c":114.32,"h":115.73,"l":112.69,"n":22103,"o":114,"t":"2026-07-10T04:00:00Z","v":845857,"vw":114.135127},{"c":117.4,"h":118.24,"l":115.685,"n":23325,"o":115.76,"t":"2026-07-13T04:00:00Z","v":1023624,"vw":117.30101},{"c":116.63,"h":118.62,"l":115.53,"n":21046,"o":118.62,"t":"2026-07-14T04:00:00Z","v":1068612,"vw":116.606866},{"c":115.72,"h":117.01,"l":114.64,"n":19910,"o":116.31,"t":"2026-07-15T04:00:00Z","v":838456,"vw":115.697805},{"c":115.83,"h":117.48,"l":115.45,"n":20532,"o":116.13,"t":"2026-07-16T04:00:00Z","v":845827,"vw":116.271546},{"c":119.15,"h":119.67,"l":117.17,"n":24869,"o":117.33,"t":"2026-07-17T04:00:00Z","v":1042071,"vw":118.80825},{"c":120.49,"h":121.12,"l":117.955,"n":25817,"o":119.5,"t":"2026-07-20T04:00:00Z","v":1254821,"vw":120.290927},{"c":121.55,"h":122.61,"l":120.09,"n":20711,"o":121.53,"t":"2026-07-21T04:00:00Z","v":1109398,"vw":121.398424},{"c":123.88,"h":124.43,"l":122.97,"n":22467,"o":123.36,"t":"2026-07-22T04:00:00Z","v":944552,"vw":123.768524},{"c":122.3,"h":125.75,"l":121.665,"n":19177,"o":124.74,"t":"2026-07-23T04:00:00Z","v":852790,"vw":122.93143},{"c":121.53,"h":123.45,"l":121.42,"n":19038,"o":123.33,"t":"2026-07-24T04:00:00Z","v":602265,"vw":121.871269},{"c":117.5,"h":120.245,"l":116.825,"n":27307,"o":119.78,"t":"2026-07-27T04:00:00Z","v":1179786,"vw":117.624065},{"c":117.37,"h":119.58,"l":115.03,"n":34240,"o":117.65,"t":"2026-07-28T04:00:00Z","v":1737505,"vw":117.315208},{"c":107.78,"h":115.946,"l":107.31,"n":55478,"o":112.89,"t":"2026-07-29T04:00:00Z","v":2990685,"vw":108.786455},{"c":105.07,"h":107.45,"l":102.812,"n":45782,"o":105.77,"t":"2026-07-30T04:00:00Z","v":2538466,"vw":105.544392},{"c":106.23,"h":107.04,"l":104.41,"n":30961,"o":106.6,"t":"2026-07-31T04:00:00Z","v":1600631,"vw":105.90307},{"c":105.4,"h":106.49,"l":103.37,"n":26818,"o":106.01,"t":"2026-08-03T04:00:00Z","v":1171694,"vw":105.405048},{"c":106.73,"h":108.41,"l":104.53,"n":35980,"o":104.92,"t":"2026-08-04T04:00:00Z","v":2194626,"vw":107.077343},{"c":106.62,"h":111.47,"l":106.42,"n":34001,"o":109.92,"t":"2026-08-05T04:00:00Z","v":1701655,"vw":108.153469},{"c":109,"h":109.23,"l":107.14,"n":33498,"o":107.85,"t":"2026-08-06T04:00:00Z","v":1905159,"vw":108.568333},{"c":108.38,"h":110.355,"l":107.595,"n":23744,"o":108.4,"t":"2026-08-07T04:00:00Z","v":1473424,"vw":108.676737},{"c":112.65,"h":113.245,"l":108.805,"n":26297,"o":109.24,"t":"2026-08-10T04:00:00Z","v":1250791,"vw":112.264718},{"c":111.6,"h":113.89,"l":111.38,"n":20134,"o":112.75,"t":"2026-08-11T04:00:00Z","v":954328,"vw":111.771718},{"c":111.75,"h":112.97,"l":110.9,"n":18517,"o":112.97,"t":"2026-08-12T04:00:00Z","v":730887,"vw":111.683186},{"c":112.73,"h":113.9,"l":112.12,"n":18242,"o":112.12,"t":"2026-08-13T04:00:00Z","v":787775,"vw":112.868756},{"c":113.69,"h":114.23,"l":112.79,"n":18085,"o":113,"t":"2026-08-14T04:00:00Z","v":538573,"vw":113.614464},{"c":114.91,"h":115.53,"l":113.26,"n":22539,"o":113.26,"t":"2026-08-17T04:00:00Z","v":882153,"vw":114.807331},{"c":114.36,"h":115.45,"l":113.88,"n":19316,"o":115.45,"t":"2026-08-18T04:00:00Z","v":1029427,"vw":114.489169},{"c":114,"h":116.06,"l":113.7753,"n":21198,"o":115,"t":"2026-08-19T04:00:00Z","v":1065894,"vw":114.308262},{"c":116.57,"h":118.57,"l":114,"n":25251,"o":114.43,"t":"2026-08-20T04:00:00Z","v":905251,"vw":116.835544},{"c":113.11,"h":118.74,"l":110.76,"n":33311,"o":117.85,"t":"2026-08-21T04:00:00Z","v":1897831,"vw":113.933499},{"c":110.16,"h":113.31,"l":109.0717,"n":33015,"o":113.31,"t":"2026-08-24T04:00:00Z","v":1623894,"vw":110.188685},{"c":111.71,"h":112.29,"l":106.57,"n":25877,"o":108.99,"t":"2026-08-25T04:00:00Z","v":1726750,"vw":111.044719},{"c":113.25,"h":114.17,"l":110.36,"n":24598,"o":110.8,"t":"2026-08-26T04:00:00Z","v":1610151,"vw":113.037119},{"c":111.57,"h":113.97,"l":110.92,"n":24823,"o":112.75,"t":"2026-08-27T04:00:00Z","v":1481511,"vw":111.805825},{"c":115.48,"h":115.88,"l":111.795,"n":26522,"o":113,"t":"2026-08-28T04:00:00Z","v":1576880,"vw":114.340769},{"c":116.21,"h":118.34,"l":109.82,"n":35126,"o":116.87,"t":"2026-08-31T04:00:00Z","v":2551841,"vw":115.492018},{"c":121.04,"h":121.5,"l":117,"n":30179,"o":117.99,"t":"2026-09-01T04:00:00Z","v":1600692,"vw":120.210713},{"c":122.86,"h":123.89,"l":119.3,"n":30019,"o":120.2,"t":"2026-09-02T04:00:00Z","v":1764855,"vw":122.715334},{"c":120.12,"h":122.94,"l":118.26,"n":29943,"o":122.83,"t":"2026-09-03T04:00:00Z","v":1621849,"vw":120.004332},{"c":118.71,"h":120.1,"l":118,"n":23707,"o":120.04,"t":"2026-09-04T04:00:00Z","v":1175309,"vw":118.850414},{"c":123.89,"h":126.47,"l":120.6,"n":45709,"o":121.58,"t":"2026-09-08T04:00:00Z","v":2769153,"vw":124.037657},{"c":123.5,"h":126.49,"l":121.91,"n":34874,"o":124.25,"t":"2026-09-09T04:00:00Z","v":2182745,"vw":123.315951},{"c":124.59,"h":127.47,"l":124.3,"n":36959,"o":126.58,"t":"2026-09-10T04:00:00Z","v":1801185,"vw":125.36773},{"c":122.41,"h":124.92,"l":121.8,"n":26042,"o":124.34,"t":"2026-09-11T04:00:00Z","v":1211364,"vw":122.897422},{"c":121.23,"h":125.82,"l":120.05,"n":29835,"o":123.85,"t":"2026-09-14T04:00:00Z","v":1493665,"vw":121.983751},{"c":121.76,"h":123.4,"l":120.37,"n":25855,"o":120.77,"t":"2026-09-15T04:00:00Z","v":1507735,"vw":121.829424},{"c":117.13,"h":122.14,"l":116.62,"n":33070,"o":120.52,"t":"2026-09-16T04:00:00Z","v":1809800,"vw":118.255006},{"c":119.31,"h":120.405,"l":114,"n":34773,"o":115.13,"t":"2026-09-17T04:00:00Z","v":2208068,"vw":118.358709},{"c":115.58,"h":119.56,"l":114.82,"n":30544,"o":118.83,"t":"2026-09-18T04:00:00Z","v":6776362,"vw":115.77842},{"c":112.61,"h":117.15,"l":112,"n":30600,"o":115.5,"t":"2026-09-21T04:00:00Z","v":1583464,"vw":113.060381},{"c":110,"h":113.555,"l":109.97,"n":35610,"o":112.41,"t":"2026-09-22T04:00:00Z","v":2040731,"vw":111.230398},{"c":111.48,"h":112.615,"l":109.76,"n":25314,"o":111.16,"t":"2026-09-23T04:00:00Z","v":1947257,"vw":111.354673},{"c":110.21,"h":112.52,"l":109.8,"n":23294,"o":112,"t":"2026-09-24T04:00:00Z","v":1433185,"vw":110.768101},{"c":109,"h":111.31,"l":108.2,"n":28151,"o":109.5,"t":"2026-09-25T04:00:00Z","v":2005763,"vw":109.170233},{"c":109.06,"h":110.245,"l":108.5,"n":29636,"o":109.49,"t":"2026-09-28T04:00:00Z","v":1835297,"vw":109.243331},{"c":108.14,"h":109.31,"l":107.4,"n":19727,"o":107.67,"t":"2026-09-29T04:00:00Z","v":980105,"vw":108.18122},{"c":106.95,"h":109.2,"l":106.89,"n":23794,"o":108.27,"t":"2026-09-30T04:00:00Z","v":1158078,"vw":107.298192},{"c":106.61,"h":107.24,"l":104.04,"n":39857,"o":106.65,"t":"2026-10-01T04:00:00Z","v":2970090,"vw":105.986891},{"c":106.72,"h":107.48,"l":104.0424,"n":34505,"o":105.85,"t":"2026-10-02T04:00:00Z","v":2010322,"vw":106.526078},{"c":107.32,"h":107.8,"l":104.33,"n":29549,"o":106.06,"t":"2026-10-05T04:00:00Z","v":1835881,"vw":106.68837},{"c":107.33,"h":108.1,"l":106.03,"n":20260,"o":106.86,"t":"2026-10-06T04:00:00Z","v":916620,"vw":107.417814},{"c":105.51,"h":108.24,"l":104.268,"n":27897,"o":107.91,"t":"2026-10-07T04:00:00Z","v":1467739,"vw":105.239067},{"c":107.82,"h":108.735,"l":106.735,"n":29250,"o":106.95,"t":"2026-10-08T04:00:00Z","v":1657219,"vw":107.800714},{"c":102.73,"h":107.84,"l":102.62,"n":31566,"o":107.64,"t":"2026-10-09T04:00:00Z","v":1668288,"vw":103.744334},{"c":104.22,"h":105.015,"l":103.24,"n":24866,"o":103.7,"t":"2026-10-12T04:00:00Z","v":1514244,"vw":104.171334},{"c":107.56,"h":107.88,"l":104.405,"n":22694,"o":104.9,"t":"2026-10-13T04:00:00Z","v":1341600,"vw":107.294233},{"c":108.91,"h":109.6,"l":106.62,"n":22850,"o":108.47,"t":"2026-10-14T04:00:00Z","v":1217880,"vw":108.674646},{"c":107.01,"h":110,"l":107.01,"n":28132,"o":109.75,"t":"2026-10-15T04:00:00Z","v":1324300,"vw":107.841387},{"c":106.14,"h":108.455,"l":105.33,"n":29465,"o":108,"t":"2026-10-16T04:00:00Z","v":1697357,"vw":106.420587},{"c":103.11,"h":106.37,"l":102.6,"n":29652,"o":105.92,"t":"2026-10-19T04:00:00Z","v":1793107,"vw":103.249219},{"c":103,"h":103.68,"l":102.35,"n":28005,"o":103.66,"t":"2026-10-20T04:00:00Z","v":1659387,"vw":102.941571},{"c":102.23,"h":104,"l":100.78,"n":27248,"o":103.23,"t":"2026-10-21T04:00:00Z","v":1703258,"vw":101.904826},{"c":103.15,"h":103.22,"l":100.5,"n":26976,"o":102.32,"t":"2026-10-22T04:00:00Z","v":1332227,"vw":102.574684}],"volatilityBars":[{"c":112.61,"h":112.61,"l":112.61,"n":2,"o":112.61,"t":"2026-09-22T10:00:00Z","v":177,"vw":112.61},{"c":112.62,"h":113.5,"l":112.27,"n":504,"o":112.41,"t":"2026-09-22T13:30:00Z","v":27806,"vw":112.524532},{"c":112.925,"h":113.555,"l":112.79,"n":567,"o":112.81,"t":"2026-09-22T13:45:00Z","v":16199,"vw":113.225073},{"c":112.86,"h":113.37,"l":112.76,"n":646,"o":113.05,"t":"2026-09-22T14:00:00Z","v":15829,"vw":113.004624},{"c":112.02,"h":113.21,"l":111.77,"n":1120,"o":113.02,"t":"2026-09-22T14:15:00Z","v":51494,"vw":112.079756},{"c":112.25,"h":112.47,"l":111.74,"n":939,"o":111.91,"t":"2026-09-22T14:30:00Z","v":60413,"vw":112.019638},{"c":112.06,"h":112.67,"l":111.95,"n":1068,"o":112.16,"t":"2026-09-22T14:45:00Z","v":76052,"vw":112.16667},{"c":112.31,"h":112.31,"l":111.8,"n":1088,"o":112.08,"t":"2026-09-22T15:00:00Z","v":56902,"vw":112.064281},{"c":111.915,"h":112.2928,"l":111.915,"n":753,"o":112.27,"t":"2026-09-22T15:15:00Z","v":24801,"vw":112.167403},{"c":111.92,"h":111.995,"l":111.7601,"n":715,"o":111.8401,"t":"2026-09-22T15:30:00Z","v":23627,"vw":111.904501},{"c":112.5,"h":112.52,"l":111.84,"n":656,"o":111.975,"t":"2026-09-22T15:45:00Z","v":22229,"vw":112.240956},{"c":112.9,"h":113.03,"l":112.33,"n":675,"o":112.5,"t":"2026-09-22T16:00:00Z","v":25089,"vw":112.664793},{"c":112.27,"h":113.03,"l":112.22,"n":590,"o":113,"t":"2026-09-22T16:15:00Z","v":30668,"vw":112.634433},{"c":112.075,"h":112.395,"l":112,"n":4628,"o":112.26,"t":"2026-09-22T16:30:00Z","v":180116,"vw":112.192473},{"c":111.79,"h":112.35,"l":111.79,"n":593,"o":112.075,"t":"2026-09-22T16:45:00Z","v":24209,"vw":112.017172},{"c":112.04,"h":112.04,"l":111.68,"n":510,"o":111.91,"t":"2026-09-22T17:00:00Z","v":12876,"vw":111.883326},{"c":111.985,"h":112.11,"l":111.855,"n":613,"o":112.01,"t":"2026-09-22T17:15:00Z","v":42391,"vw":111.907227},{"c":112.06,"h":112.34,"l":111.89,"n":3465,"o":112.075,"t":"2026-09-22T17:30:00Z","v":146670,"vw":112.050688},{"c":111.63,"h":112.46,"l":111.21,"n":1457,"o":112.14,"t":"2026-09-22T17:45:00Z","v":83438,"vw":112.00644},{"c":111.94,"h":112.03,"l":111.45,"n":582,"o":111.45,"t":"2026-09-22T18:00:00Z","v":27918,"vw":111.755819},{"c":111.96,"h":112.08,"l":111.88,"n":543,"o":112.04,"t":"2026-09-22T18:15:00Z","v":21544,"vw":111.967652},{"c":111.85,"h":112.06,"l":111.81,"n":643,"o":111.9434,"t":"2026-09-22T18:30:00Z","v":21862,"vw":111.917822},{"c":111.75,"h":112.13,"l":111.69,"n":1579,"o":111.855,"t":"2026-09-22T18:45:00Z","v":64342,"vw":111.900823},{"c":111.45,"h":111.775,"l":111.32,"n":901,"o":111.755,"t":"2026-09-22T19:00:00Z","v":29694,"vw":111.592078},{"c":111.295,"h":111.68,"l":111.23,"n":2603,"o":111.51,"t":"2026-09-22T19:15:00Z","v":113018,"vw":111.441467},{"c":110.945,"h":111.285,"l":110.89,"n":1515,"o":111.27,"t":"2026-09-22T19:30:00Z","v":55392,"vw":111.091817},{"c":109.975,"h":111.17,"l":109.97,"n":5871,"o":110.855,"t":"2026-09-22T19:45:00Z","v":348295,"vw":110.515654},{"c":110,"h":110,"l":110,"n":86,"o":110,"t":"2026-09-22T20:00:00Z","v":379864,"vw":110},{"c":110.5,"h":110.51,"l":110.5,"n":5,"o":110.51,"t":"2026-09-22T20:45:00Z","v":528,"vw":110.502506},{"c":110.825,"h":111.19,"l":109.76,"n":742,"o":111.16,"t":"2026-09-23T13:30:00Z","v":76869,"vw":110.328671},{"c":111.04,"h":111.36,"l":110.66,"n":790,"o":111.04,"t":"2026-09-23T13:45:00Z","v":48860,"vw":111.075093},{"c":111.41,"h":111.5,"l":110.99,"n":711,"o":111.065,"t":"2026-09-23T14:00:00Z","v":38869,"vw":111.211323},{"c":111.25,"h":111.8,"l":111.18,"n":683,"o":111.3725,"t":"2026-09-23T14:15:00Z","v":24759,"vw":111.501914},{"c":112.245,"h":112.58,"l":111.33,"n":1072,"o":111.33,"t":"2026-09-23T14:30:00Z","v":38997,"vw":112.142173},{"c":112.32,"h":112.34,"l":111.7,"n":1034,"o":112.18,"t":"2026-09-23T14:45:00Z","v":38570,"vw":111.960898},{"c":112.47,"h":112.615,"l":112.08,"n":923,"o":112.28,"t":"2026-09-23T15:00:00Z","v":28618,"vw":112.339984},{"c":112.19,"h":112.4799,"l":111.945,"n":718,"o":112.4799,"t":"2026-09-23T15:15:00Z","v":18894,"vw":112.189378},{"c":112.255,"h":112.36,"l":111.9201,"n":669,"o":112.14,"t":"2026-09-23T15:30:00Z","v":22452,"vw":112.093751},{"c":112.06,"h":112.3,"l":111.93,"n":631,"o":112.3,"t":"2026-09-23T15:45:00Z","v":16748,"vw":112.066619},{"c":111.905,"h":112.19,"l":111.835,"n":626,"o":111.99,"t":"2026-09-23T16:00:00Z","v":18550,"vw":111.989491},{"c":111.67,"h":111.97,"l":111.24,"n":922,"o":111.8378,"t":"2026-09-23T16:15:00Z","v":53346,"vw":111.446856},{"c":111.6,"h":111.69,"l":111.33,"n":710,"o":111.69,"t":"2026-09-23T16:30:00Z","v":22437,"vw":111.471901},{"c":111.14,"h":111.645,"l":110.41,"n":1284,"o":111.56,"t":"2026-09-23T16:45:00Z","v":87638,"vw":110.924856},{"c":111.27,"h":111.42,"l":110.865,"n":742,"o":111.02,"t":"2026-09-23T17:00:00Z","v":48773,"vw":111.180694},{"c":111.4,"h":111.44,"l":111.14,"n":584,"o":111.27,"t":"2026-09-23T17:15:00Z","v":17018,"vw":111.251944},{"c":112.04,"h":112.04,"l":111.35,"n":652,"o":111.47,"t":"2026-09-23T17:30:00Z","v":16971,"vw":111.675909},{"c":111.545,"h":112.07,"l":111.4175,"n":731,"o":112.07,"t":"2026-09-23T17:45:00Z","v":20987,"vw":111.743592},{"c":110.86,"h":111.61,"l":110.825,"n":779,"o":111.61,"t":"2026-09-23T18:00:00Z","v":26422,"vw":111.18563},{"c":110.86,"h":110.86,"l":110.44,"n":714,"o":110.84,"t":"2026-09-23T18:15:00Z","v":22358,"vw":110.637143},{"c":110.68,"h":111.04,"l":110.66,"n":668,"o":110.85,"t":"2026-09-23T18:30:00Z","v":20767,"vw":110.833462},{"c":110.97,"h":111.05,"l":110.66,"n":855,"o":110.66,"t":"2026-09-23T18:45:00Z","v":27264,"vw":110.876423},{"c":111.18,"h":111.25,"l":111.005,"n":750,"o":111.005,"t":"2026-09-23T19:00:00Z","v":23687,"vw":111.091327},{"c":111.35,"h":111.35,"l":111.04,"n":1058,"o":111.17,"t":"2026-09-23T19:15:00Z","v":35740,"vw":111.159605},{"c":111.47,"h":111.515,"l":111.33,"n":1616,"o":111.4,"t":"2026-09-23T19:30:00Z","v":117197,"vw":111.411856},{"c":111.5,"h":111.69,"l":111.32,"n":3995,"o":111.47,"t":"2026-09-23T19:45:00Z","v":166797,"vw":111.511018},{"c":111.48,"h":111.48,"l":111.4439,"n":74,"o":111.48,"t":"2026-09-23T20:00:00Z","v":721546,"vw":111.477358},{"c":111.48,"h":111.48,"l":111.48,"n":1,"o":111.48,"t":"2026-09-23T20:15:00Z","v":3549,"vw":111.48},{"c":112.35,"h":112.35,"l":112.35,"n":2,"o":112.35,"t":"2026-09-24T08:00:00Z","v":101,"vw":112.35},{"c":111.7,"h":112.47,"l":110.63,"n":429,"o":112,"t":"2026-09-24T13:30:00Z","v":31383,"vw":111.9274},{"c":111.49,"h":112.0996,"l":111.49,"n":617,"o":111.85,"t":"2026-09-24T13:45:00Z","v":19883,"vw":111.815677},{"c":111.13,"h":111.7175,"l":111.1,"n":657,"o":111.41,"t":"2026-09-24T14:00:00Z","v":21979,"vw":111.374834},{"c":110.94,"h":111.4,"l":110.81,"n":644,"o":111.17,"t":"2026-09-24T14:15:00Z","v":29220,"vw":111.06784},{"c":111.18,"h":111.46,"l":110.965,"n":445,"o":110.965,"t":"2026-09-24T14:30:00Z","v":11237,"vw":111.265591},{"c":111.38,"h":111.45,"l":111.055,"n":504,"o":111.22,"t":"2026-09-24T14:45:00Z","v":12995,"vw":111.225888},{"c":111.45,"h":111.49,"l":111.18,"n":566,"o":111.37,"t":"2026-09-24T15:00:00Z","v":14657,"vw":111.338265},{"c":112.01,"h":112.01,"l":111.53,"n":665,"o":111.53,"t":"2026-09-24T15:15:00Z","v":25521,"vw":111.787629},{"c":112.37,"h":112.39,"l":111.765,"n":747,"o":112.08,"t":"2026-09-24T15:30:00Z","v":24265,"vw":112.029505},{"c":112.04,"h":112.43,"l":111.88,"n":683,"o":112.43,"t":"2026-09-24T15:45:00Z","v":45221,"vw":111.997009},{"c":112.07,"h":112.52,"l":112.07,"n":876,"o":112.08,"t":"2026-09-24T16:00:00Z","v":48835,"vw":112.380348},{"c":111.54,"h":112.07,"l":110.91,"n":914,"o":112.07,"t":"2026-09-24T16:15:00Z","v":28844,"vw":111.491353},{"c":111.46,"h":111.75,"l":111.14,"n":577,"o":111.55,"t":"2026-09-24T16:30:00Z","v":17309,"vw":111.482695},{"c":111.57,"h":111.69,"l":111.36,"n":439,"o":111.435,"t":"2026-09-24T16:45:00Z","v":10949,"vw":111.514229},{"c":111.48,"h":111.615,"l":111.34,"n":525,"o":111.525,"t":"2026-09-24T17:00:00Z","v":17226,"vw":111.48328},{"c":111.41,"h":111.56,"l":111.23,"n":516,"o":111.465,"t":"2026-09-24T17:15:00Z","v":18338,"vw":111.397878},{"c":111.3,"h":111.62,"l":111.23,"n":851,"o":111.45,"t":"2026-09-24T17:30:00Z","v":72956,"vw":111.456753},{"c":111.23,"h":111.38,"l":111.18,"n":425,"o":111.305,"t":"2026-09-24T17:45:00Z","v":10518,"vw":111.245844},{"c":110.635,"h":111.43,"l":110.635,"n":616,"o":111.27,"t":"2026-09-24T18:00:00Z","v":31603,"vw":111.19052},{"c":110.49,"h":111.08,"l":110.46,"n":1005,"o":110.5,"t":"2026-09-24T18:15:00Z","v":41427,"vw":110.730457},{"c":110.145,"h":110.465,"l":109.89,"n":777,"o":110.465,"t":"2026-09-24T18:30:00Z","v":31930,"vw":110.131741},{"c":110.135,"h":110.17,"l":109.86,"n":763,"o":110.15,"t":"2026-09-24T18:45:00Z","v":25465,"vw":110.014395},{"c":110.305,"h":110.4,"l":110.06,"n":961,"o":110.135,"t":"2026-09-24T19:00:00Z","v":31702,"vw":110.230123},{"c":110.03,"h":110.32,"l":109.89,"n":1376,"o":110.32,"t":"2026-09-24T19:15:00Z","v":52294,"vw":110.023467},{"c":110.23,"h":110.23,"l":109.8,"n":1904,"o":110.03,"t":"2026-09-24T19:30:00Z","v":89703,"vw":109.991626},{"c":110.25,"h":110.45,"l":110.08,"n":3922,"o":110.23,"t":"2026-09-24T19:45:00Z","v":179847,"vw":110.264283},{"c":110.21,"h":110.25,"l":110.21,"n":69,"o":110.25,"t":"2026-09-24T20:00:00Z","v":253211,"vw":110.210211},{"c":110.21,"h":110.21,"l":110.21,"n":1,"o":110.21,"t":"2026-09-24T21:00:00Z","v":212901,"vw":110.21},{"c":109.09,"h":109.09,"l":109.09,"n":2,"o":109.09,"t":"2026-09-25T08:00:00Z","v":136,"vw":109.09},{"c":113.59,"h":113.59,"l":113.59,"n":2,"o":113.59,"t":"2026-09-25T12:00:00Z","v":830,"vw":113.59},{"c":110.28,"h":110.28,"l":110.28,"n":1,"o":110.28,"t":"2026-09-25T12:15:00Z","v":129,"vw":110.28},{"c":110.7,"h":110.7,"l":110.7,"n":1,"o":110.7,"t":"2026-09-25T12:30:00Z","v":125,"vw":110.7},{"c":108.8501,"h":111.31,"l":108.8501,"n":450,"o":109.5,"t":"2026-09-25T13:30:00Z","v":34012,"vw":109.455446},{"c":109.51,"h":109.61,"l":108.99,"n":506,"o":109.04,"t":"2026-09-25T13:45:00Z","v":14810,"vw":109.222417},{"c":108.91,"h":109.5,"l":108.81,"n":683,"o":109.455,"t":"2026-09-25T14:00:00Z","v":16932,"vw":109.097095},{"c":109.305,"h":109.305,"l":108.89,"n":1671,"o":109.05,"t":"2026-09-25T14:15:00Z","v":22424,"vw":109.130659},{"c":109.1,"h":109.19,"l":108.78,"n":666,"o":109.19,"t":"2026-09-25T14:30:00Z","v":16798,"vw":108.944056},{"c":109.06,"h":109.2081,"l":108.88,"n":646,"o":109.15,"t":"2026-09-25T14:45:00Z","v":29172,"vw":109.046086},{"c":109.725,"h":109.83,"l":109.07,"n":737,"o":109.07,"t":"2026-09-25T15:00:00Z","v":19346,"vw":109.559854},{"c":109.805,"h":109.86,"l":109.555,"n":598,"o":109.7526,"t":"2026-09-25T15:15:00Z","v":24761,"vw":109.727071},{"c":109.79,"h":109.99,"l":109.69,"n":525,"o":109.97,"t":"2026-09-25T15:30:00Z","v":14208,"vw":109.813572},{"c":109.4,"h":110.01,"l":109.3266,"n":806,"o":109.77,"t":"2026-09-25T15:45:00Z","v":22394,"vw":109.705738},{"c":110.05,"h":110.05,"l":109.46,"n":810,"o":109.46,"t":"2026-09-25T16:00:00Z","v":23435,"vw":109.709594},{"c":109.79,"h":110.165,"l":109.69,"n":768,"o":110.05,"t":"2026-09-25T16:15:00Z","v":35016,"vw":109.878864},{"c":109.825,"h":110.1,"l":109.66,"n":740,"o":109.83,"t":"2026-09-25T16:30:00Z","v":24769,"vw":109.870195},{"c":110.205,"h":110.315,"l":109.89,"n":575,"o":109.89,"t":"2026-09-25T16:45:00Z","v":17262,"vw":110.132696},{"c":110.235,"h":110.31,"l":110.02,"n":642,"o":110.2,"t":"2026-09-25T17:00:00Z","v":21984,"vw":110.156552},{"c":109.43,"h":110.235,"l":109.28,"n":953,"o":110.235,"t":"2026-09-25T17:15:00Z","v":37611,"vw":109.701414},{"c":108.51,"h":109.445,"l":108.405,"n":1471,"o":109.38,"t":"2026-09-25T17:30:00Z","v":63182,"vw":108.871614},{"c":108.47,"h":108.61,"l":108.2,"n":1429,"o":108.485,"t":"2026-09-25T17:45:00Z","v":78081,"vw":108.447212},{"c":108.49,"h":108.66,"l":108.34,"n":750,"o":108.485,"t":"2026-09-25T18:00:00Z","v":22434,"vw":108.505147},{"c":108.915,"h":108.915,"l":108.45,"n":894,"o":108.5575,"t":"2026-09-25T18:15:00Z","v":44565,"vw":108.644195},{"c":108.98,"h":109.015,"l":108.72,"n":863,"o":108.9125,"t":"2026-09-25T18:30:00Z","v":35229,"vw":108.859632},{"c":109.5675,"h":109.5675,"l":108.91,"n":755,"o":108.96,"t":"2026-09-25T18:45:00Z","v":30358,"vw":109.164029},{"c":109.96,"h":109.96,"l":109.54,"n":1005,"o":109.585,"t":"2026-09-25T19:00:00Z","v":45052,"vw":109.63097},{"c":108.98,"h":109.96,"l":108.98,"n":1142,"o":109.96,"t":"2026-09-25T19:15:00Z","v":41089,"vw":109.439637},{"c":109.65,"h":109.77,"l":108.82,"n":2054,"o":108.97,"t":"2026-09-25T19:30:00Z","v":78468,"vw":109.223095},{"c":108.96,"h":109.8,"l":108.94,"n":5149,"o":109.67,"t":"2026-09-25T19:45:00Z","v":296875,"vw":109.266762},{"c":109,"h":109,"l":109,"n":99,"o":109,"t":"2026-09-25T20:00:00Z","v":605844,"vw":109},{"c":110,"h":110,"l":110,"n":4,"o":110,"t":"2026-09-28T11:00:00Z","v":631,"vw":110},{"c":110.01,"h":110.01,"l":110.01,"n":1,"o":110.01,"t":"2026-09-28T11:15:00Z","v":175,"vw":110.01},{"c":110,"h":110,"l":109.52,"n":23,"o":109.52,"t":"2026-09-28T11:45:00Z","v":791,"vw":109.76},{"c":109.195,"h":110.01,"l":108.5,"n":561,"o":109.49,"t":"2026-09-28T13:30:00Z","v":29165,"vw":109.293811},{"c":109.76,"h":110.095,"l":109.275,"n":957,"o":109.275,"t":"2026-09-28T13:45:00Z","v":36802,"vw":109.598992},{"c":110.015,"h":110.11,"l":109.56,"n":1203,"o":109.785,"t":"2026-09-28T14:00:00Z","v":47823,"vw":109.824381},{"c":109.895,"h":110.03,"l":109.48,"n":1027,"o":110.02,"t":"2026-09-28T14:15:00Z","v":32569,"vw":109.774177},{"c":109.91,"h":110.245,"l":109.88,"n":1001,"o":109.89,"t":"2026-09-28T14:30:00Z","v":36489,"vw":110.061393},{"c":109.66,"h":110.02,"l":109.6,"n":1154,"o":109.89,"t":"2026-09-28T14:45:00Z","v":39395,"vw":109.767204},{"c":109.435,"h":109.95,"l":109.17,"n":1085,"o":109.57,"t":"2026-09-28T15:00:00Z","v":34250,"vw":109.503984},{"c":109.31,"h":109.835,"l":109.3,"n":962,"o":109.475,"t":"2026-09-28T15:15:00Z","v":29693,"vw":109.627704},{"c":109.68,"h":109.705,"l":109.23,"n":700,"o":109.23,"t":"2026-09-28T15:30:00Z","v":18583,"vw":109.519197},{"c":109.375,"h":109.76,"l":109.32,"n":881,"o":109.64,"t":"2026-09-28T15:45:00Z","v":23275,"vw":109.50767},{"c":109.35,"h":109.4,"l":109.14,"n":640,"o":109.375,"t":"2026-09-28T16:00:00Z","v":17882,"vw":109.310662},{"c":109.25,"h":109.46,"l":108.8524,"n":1176,"o":109.345,"t":"2026-09-28T16:15:00Z","v":42574,"vw":109.128484},{"c":109.33,"h":109.475,"l":109.02,"n":776,"o":109.1,"t":"2026-09-28T16:30:00Z","v":23677,"vw":109.250303},{"c":109.39,"h":109.48,"l":109.21,"n":683,"o":109.35,"t":"2026-09-28T16:45:00Z","v":16048,"vw":109.37499},{"c":108.97,"h":109.53,"l":108.88,"n":1072,"o":109.42,"t":"2026-09-28T17:00:00Z","v":36760,"vw":109.24377},{"c":109.17,"h":109.31,"l":109,"n":458,"o":109,"t":"2026-09-28T17:15:00Z","v":11442,"vw":109.197671},{"c":108.93,"h":109.23,"l":108.89,"n":724,"o":109.17,"t":"2026-09-28T17:30:00Z","v":20454,"vw":109.032481},{"c":109.38,"h":109.38,"l":108.95,"n":808,"o":108.95,"t":"2026-09-28T17:45:00Z","v":25273,"vw":109.092875},{"c":109.5,"h":109.5,"l":109.24,"n":655,"o":109.28,"t":"2026-09-28T18:00:00Z","v":16506,"vw":109.311058},{"c":109.665,"h":109.81,"l":109.35,"n":902,"o":109.45,"t":"2026-09-28T18:15:00Z","v":27072,"vw":109.629223},{"c":109.615,"h":109.71,"l":109.57,"n":911,"o":109.645,"t":"2026-09-28T18:30:00Z","v":29842,"vw":109.622288},{"c":109.49,"h":109.64,"l":109.365,"n":1117,"o":109.64,"t":"2026-09-28T18:45:00Z","v":35459,"vw":109.456613},{"c":109.58,"h":109.645,"l":109.415,"n":1036,"o":109.45,"t":"2026-09-28T19:00:00Z","v":36621,"vw":109.522785},{"c":109.48,"h":109.76,"l":109.45,"n":1436,"o":109.61,"t":"2026-09-28T19:15:00Z","v":48587,"vw":109.619737},{"c":109.25,"h":109.59,"l":109.24,"n":1645,"o":109.555,"t":"2026-09-28T19:30:00Z","v":62701,"vw":109.396805},{"c":109.06,"h":109.37,"l":108.92,"n":5050,"o":109.23,"t":"2026-09-28T19:45:00Z","v":259008,"vw":109.11933},{"c":109.06,"h":109.08,"l":109.06,"n":94,"o":109.08,"t":"2026-09-28T20:00:00Z","v":689928,"vw":109.060091},{"c":108.01,"h":108.37,"l":107.4,"n":468,"o":107.67,"t":"2026-09-29T13:30:00Z","v":38329,"vw":107.729875},{"c":108.065,"h":108.37,"l":107.77,"n":626,"o":108.3,"t":"2026-09-29T13:45:00Z","v":25474,"vw":107.989292},{"c":108.58,"h":108.69,"l":108.065,"n":628,"o":108.065,"t":"2026-09-29T14:00:00Z","v":26249,"vw":108.328952},{"c":107.92,"h":108.53,"l":107.92,"n":455,"o":108.53,"t":"2026-09-29T14:15:00Z","v":14540,"vw":108.118468},{"c":107.66,"h":107.999,"l":107.62,"n":626,"o":107.86,"t":"2026-09-29T14:30:00Z","v":17173,"vw":107.849544},{"c":107.955,"h":108.0199,"l":107.565,"n":476,"o":107.695,"t":"2026-09-29T14:45:00Z","v":12435,"vw":107.881448},{"c":107.985,"h":108.02,"l":107.825,"n":647,"o":107.87,"t":"2026-09-29T15:00:00Z","v":18234,"vw":107.92472},{"c":107.965,"h":108.0399,"l":107.85,"n":570,"o":107.97,"t":"2026-09-29T15:15:00Z","v":16447,"vw":107.925296},{"c":107.9,"h":108.025,"l":107.58,"n":654,"o":107.975,"t":"2026-09-29T15:30:00Z","v":16979,"vw":107.803636},{"c":108.135,"h":108.18,"l":107.52,"n":643,"o":107.905,"t":"2026-09-29T15:45:00Z","v":23830,"vw":107.888976},{"c":108.655,"h":108.71,"l":108.15,"n":555,"o":108.15,"t":"2026-09-29T16:00:00Z","v":103312,"vw":108.187964},{"c":108.99,"h":109.14,"l":108.65,"n":568,"o":108.65,"t":"2026-09-29T16:15:00Z","v":22209,"vw":108.881137},{"c":108.74,"h":108.91,"l":108.73,"n":486,"o":108.91,"t":"2026-09-29T16:30:00Z","v":12905,"vw":108.812118},{"c":108.545,"h":108.73,"l":108.52,"n":429,"o":108.705,"t":"2026-09-29T16:45:00Z","v":11296,"vw":108.6058},{"c":109.09,"h":109.13,"l":108.545,"n":550,"o":108.545,"t":"2026-09-29T17:00:00Z","v":15165,"vw":108.763525},{"c":108.7,"h":109.045,"l":108.7,"n":554,"o":109.01,"t":"2026-09-29T17:15:00Z","v":13260,"vw":108.88073},{"c":108.9,"h":108.91,"l":108.69,"n":441,"o":108.745,"t":"2026-09-29T17:30:00Z","v":9869,"vw":108.821823},{"c":108.585,"h":109.02,"l":108.585,"n":573,"o":108.98,"t":"2026-09-29T17:45:00Z","v":15396,"vw":108.844882},{"c":108.96,"h":109.31,"l":108.36,"n":729,"o":108.585,"t":"2026-09-29T18:00:00Z","v":32572,"vw":108.91717},{"c":108.685,"h":109.19,"l":108.68,"n":547,"o":108.98,"t":"2026-09-29T18:15:00Z","v":15896,"vw":108.996901},{"c":108.62,"h":108.73,"l":108.38,"n":729,"o":108.685,"t":"2026-09-29T18:30:00Z","v":18814,"vw":108.555223},{"c":108.28,"h":108.57,"l":108.265,"n":752,"o":108.53,"t":"2026-09-29T18:45:00Z","v":19128,"vw":108.41937},{"c":108.155,"h":108.4,"l":108.12,"n":594,"o":108.31,"t":"2026-09-29T19:00:00Z","v":21682,"vw":108.24862},{"c":108.13,"h":108.2,"l":107.98,"n":843,"o":108.16,"t":"2026-09-29T19:15:00Z","v":32349,"vw":108.100735},{"c":107.9,"h":108.22,"l":107.825,"n":1012,"o":108.13,"t":"2026-09-29T19:30:00Z","v":35829,"vw":108.041296},{"c":108.16,"h":108.24,"l":107.78,"n":3404,"o":107.85,"t":"2026-09-29T19:45:00Z","v":138904,"vw":107.974942},{"c":108.14,"h":108.16,"l":108.14,"n":74,"o":108.16,"t":"2026-09-29T20:00:00Z","v":208027,"vw":108.14006},{"c":108.2196,"h":108.2196,"l":108.2196,"n":5,"o":108.2196,"t":"2026-09-29T20:15:00Z","v":11672,"vw":108.2196},{"c":108.06,"h":108.06,"l":108.06,"n":4,"o":108.06,"t":"2026-09-30T12:30:00Z","v":110,"vw":108.06},{"c":108.05,"h":109.2,"l":107.795,"n":276,"o":108.27,"t":"2026-09-30T13:30:00Z","v":16635,"vw":108.231486},{"c":107.905,"h":108.31,"l":107.855,"n":445,"o":107.855,"t":"2026-09-30T13:45:00Z","v":15315,"vw":108.003436},{"c":108.61,"h":108.61,"l":107.92,"n":443,"o":107.92,"t":"2026-09-30T14:00:00Z","v":13533,"vw":108.181171},{"c":108.58,"h":108.8,"l":108.58,"n":213,"o":108.6,"t":"2026-09-30T14:15:00Z","v":4354,"vw":108.679406},{"c":108.34,"h":108.66,"l":108.34,"n":403,"o":108.58,"t":"2026-09-30T14:30:00Z","v":8611,"vw":108.435374},{"c":108.38,"h":108.5215,"l":108.11,"n":711,"o":108.205,"t":"2026-09-30T14:45:00Z","v":24526,"vw":108.316436},{"c":108.1,"h":108.44,"l":108.1,"n":472,"o":108.44,"t":"2026-09-30T15:00:00Z","v":12593,"vw":108.289213},{"c":108.225,"h":108.25,"l":108.09,"n":309,"o":108.1,"t":"2026-09-30T15:15:00Z","v":7328,"vw":108.179897},{"c":107.909,"h":108.38,"l":107.81,"n":605,"o":108.19,"t":"2026-09-30T15:30:00Z","v":14380,"vw":108.047176},{"c":107.775,"h":107.825,"l":107.635,"n":749,"o":107.82,"t":"2026-09-30T15:45:00Z","v":19128,"vw":107.75195},{"c":108.145,"h":108.18,"l":107.82,"n":511,"o":107.83,"t":"2026-09-30T16:00:00Z","v":12650,"vw":108.00698},{"c":108.1,"h":108.329,"l":107.955,"n":738,"o":108.17,"t":"2026-09-30T16:15:00Z","v":18476,"vw":108.100361},{"c":108.13,"h":108.19,"l":107.96,"n":498,"o":107.97,"t":"2026-09-30T16:30:00Z","v":10191,"vw":108.082951},{"c":108.21,"h":108.21,"l":108.1,"n":580,"o":108.15,"t":"2026-09-30T16:45:00Z","v":11822,"vw":108.154421},{"c":108.04,"h":108.32,"l":107.9901,"n":605,"o":108.23,"t":"2026-09-30T17:00:00Z","v":18704,"vw":108.148662},{"c":108.16,"h":108.21,"l":107.9,"n":570,"o":107.99,"t":"2026-09-30T17:15:00Z","v":12755,"vw":108.020811},{"c":108.27,"h":108.3,"l":108.13,"n":524,"o":108.14,"t":"2026-09-30T17:30:00Z","v":9964,"vw":108.235744},{"c":108.055,"h":108.279,"l":108.04,"n":749,"o":108.265,"t":"2026-09-30T17:45:00Z","v":15339,"vw":108.190324},{"c":107.93,"h":108.16,"l":107.93,"n":499,"o":108.055,"t":"2026-09-30T18:00:00Z","v":10010,"vw":108.049921},{"c":107.71,"h":107.935,"l":107.695,"n":629,"o":107.935,"t":"2026-09-30T18:15:00Z","v":15634,"vw":107.805265},{"c":107.61,"h":107.73,"l":107.51,"n":1078,"o":107.7,"t":"2026-09-30T18:30:00Z","v":64828,"vw":107.6119},{"c":107.675,"h":107.7,"l":107.56,"n":603,"o":107.67,"t":"2026-09-30T18:45:00Z","v":10416,"vw":107.629256},{"c":107.66,"h":107.8,"l":107.53,"n":875,"o":107.65,"t":"2026-09-30T19:00:00Z","v":19512,"vw":107.668104},{"c":107.395,"h":107.66,"l":107.39,"n":1164,"o":107.66,"t":"2026-09-30T19:15:00Z","v":32480,"vw":107.500292},{"c":107.165,"h":107.4091,"l":107.035,"n":1676,"o":107.4091,"t":"2026-09-30T19:30:00Z","v":53198,"vw":107.162497},{"c":106.98,"h":107.53,"l":106.89,"n":4879,"o":107.155,"t":"2026-09-30T19:45:00Z","v":183033,"vw":107.17755},{"c":106.95,"h":106.95,"l":106.95,"n":84,"o":106.95,"t":"2026-09-30T20:00:00Z","v":381380,"vw":106.95},{"c":106.07,"h":106.07,"l":106.07,"n":2,"o":106.07,"t":"2026-09-30T20:15:00Z","v":162,"vw":106.07},{"c":106.07,"h":106.07,"l":106.07,"n":1,"o":106.07,"t":"2026-09-30T20:30:00Z","v":1000,"vw":106.07},{"c":107.86,"h":107.86,"l":107.86,"n":1,"o":107.86,"t":"2026-09-30T21:00:00Z","v":150,"vw":107.86},{"c":107.02,"h":107.02,"l":107.02,"n":2,"o":107.02,"t":"2026-09-30T23:30:00Z","v":105,"vw":107.02},{"c":106.94,"h":106.94,"l":106.94,"n":1,"o":106.94,"t":"2026-10-01T10:30:00Z","v":168,"vw":106.94},{"c":106.14,"h":106.98,"l":106.14,"n":477,"o":106.65,"t":"2026-10-01T13:30:00Z","v":25250,"vw":106.596512},{"c":106.91,"h":107.1525,"l":106.13,"n":549,"o":106.17,"t":"2026-10-01T13:45:00Z","v":20773,"vw":106.797847},{"c":106.69,"h":106.9499,"l":106.205,"n":826,"o":106.835,"t":"2026-10-01T14:00:00Z","v":36451,"vw":106.624363},{"c":107.035,"h":107.23,"l":106.74,"n":405,"o":106.74,"t":"2026-10-01T14:15:00Z","v":14368,"vw":107.018866},{"c":106.7575,"h":107.24,"l":106.52,"n":701,"o":107.12,"t":"2026-10-01T14:30:00Z","v":34326,"vw":106.918573},{"c":106.165,"h":106.78,"l":106.03,"n":766,"o":106.77,"t":"2026-10-01T14:45:00Z","v":23327,"vw":106.47709},{"c":105.83,"h":106.13,"l":105.59,"n":828,"o":106.13,"t":"2026-10-01T15:00:00Z","v":31030,"vw":105.943331},{"c":105.94,"h":106.03,"l":105.715,"n":704,"o":105.83,"t":"2026-10-01T15:15:00Z","v":34210,"vw":105.900857},{"c":105.64,"h":105.86,"l":105.16,"n":1235,"o":105.84,"t":"2026-10-01T15:30:00Z","v":67276,"vw":105.51672},{"c":105.8,"h":106.065,"l":105.645,"n":824,"o":105.645,"t":"2026-10-01T15:45:00Z","v":32021,"vw":105.865376},{"c":105.65,"h":105.96,"l":105.6301,"n":864,"o":105.8,"t":"2026-10-01T16:00:00Z","v":22925,"vw":105.802511},{"c":104.99,"h":105.78,"l":104.95,"n":4081,"o":105.745,"t":"2026-10-01T16:15:00Z","v":530050,"vw":105.260792},{"c":105.42,"h":105.42,"l":104.04,"n":2728,"o":104.99,"t":"2026-10-01T16:30:00Z","v":257237,"vw":104.937985},{"c":105.51,"h":105.5375,"l":104.97,"n":861,"o":105.47,"t":"2026-10-01T16:45:00Z","v":24951,"vw":105.349753},{"c":105.615,"h":105.74,"l":105.5,"n":744,"o":105.51,"t":"2026-10-01T17:00:00Z","v":25032,"vw":105.593421},{"c":105.855,"h":105.9199,"l":105.63,"n":783,"o":105.67,"t":"2026-10-01T17:15:00Z","v":22534,"vw":105.766992},{"c":106.2,"h":106.2,"l":105.71,"n":678,"o":105.85,"t":"2026-10-01T17:30:00Z","v":18697,"vw":105.98836},{"c":106.715,"h":106.715,"l":106.09,"n":598,"o":106.13,"t":"2026-10-01T17:45:00Z","v":22368,"vw":106.345937},{"c":106.355,"h":107.01,"l":105.94,"n":2658,"o":106.62,"t":"2026-10-01T18:00:00Z","v":184424,"vw":106.206209},{"c":106.85,"h":106.925,"l":106,"n":1535,"o":106.63,"t":"2026-10-01T18:15:00Z","v":123199,"vw":106.337935},{"c":106.35,"h":107.075,"l":105.995,"n":3098,"o":106.995,"t":"2026-10-01T18:30:00Z","v":329113,"vw":106.247305},{"c":106.235,"h":106.5,"l":105.985,"n":2695,"o":106.43,"t":"2026-10-01T18:45:00Z","v":243588,"vw":106.069602},{"c":106.475,"h":106.475,"l":106.03,"n":1245,"o":106.27,"t":"2026-10-01T19:00:00Z","v":46330,"vw":106.245395},{"c":106.63,"h":106.67,"l":106.365,"n":1381,"o":106.49,"t":"2026-10-01T19:15:00Z","v":52191,"vw":106.529807},{"c":106.672,"h":106.805,"l":106.48,"n":1836,"o":106.635,"t":"2026-10-01T19:30:00Z","v":84061,"vw":106.676553},{"c":106.59,"h":107.115,"l":106.37,"n":5711,"o":106.67,"t":"2026-10-01T19:45:00Z","v":297166,"vw":106.665817},{"c":106.61,"h":106.61,"l":106.61,"n":86,"o":106.61,"t":"2026-10-01T20:00:00Z","v":323687,"vw":106.61},{"c":106.65,"h":106.65,"l":106.65,"n":2,"o":106.65,"t":"2026-10-02T12:00:00Z","v":185,"vw":106.65},{"c":105.7,"h":105.7,"l":105.7,"n":8,"o":105.7,"t":"2026-10-02T13:15:00Z","v":1098,"vw":105.7},{"c":105.355,"h":105.85,"l":104.0424,"n":1147,"o":105.85,"t":"2026-10-02T13:30:00Z","v":93384,"vw":105.15055},{"c":105.49,"h":106.22,"l":104.9,"n":1989,"o":105.465,"t":"2026-10-02T13:45:00Z","v":130621,"vw":105.719338},{"c":105.67,"h":106.33,"l":105.23,"n":1017,"o":105.47,"t":"2026-10-02T14:00:00Z","v":52534,"vw":105.830569},{"c":106.025,"h":106.04,"l":105.55,"n":1105,"o":105.6,"t":"2026-10-02T14:15:00Z","v":66031,"vw":105.874489},{"c":106.69,"h":106.69,"l":106.05,"n":761,"o":106.08,"t":"2026-10-02T14:30:00Z","v":24059,"vw":106.304576},{"c":107.08,"h":107.18,"l":106.68,"n":828,"o":106.7001,"t":"2026-10-02T14:45:00Z","v":27433,"vw":106.930113},{"c":106.56,"h":107.25,"l":106.51,"n":1142,"o":107.25,"t":"2026-10-02T15:00:00Z","v":46878,"vw":106.713256},{"c":106.19,"h":106.65,"l":105.925,"n":1117,"o":106.625,"t":"2026-10-02T15:15:00Z","v":38452,"vw":106.290181},{"c":106.025,"h":106.31,"l":106.01,"n":877,"o":106.2,"t":"2026-10-02T15:30:00Z","v":29113,"vw":106.161378},{"c":106.08,"h":106.22,"l":105.92,"n":774,"o":105.99,"t":"2026-10-02T15:45:00Z","v":21193,"vw":106.077343},{"c":105.9101,"h":106.08,"l":105.91,"n":740,"o":106.08,"t":"2026-10-02T16:00:00Z","v":19069,"vw":105.980762},{"c":106.1825,"h":106.3115,"l":105.89,"n":721,"o":105.975,"t":"2026-10-02T16:15:00Z","v":23456,"vw":106.117622},{"c":106.37,"h":106.44,"l":106.2159,"n":670,"o":106.25,"t":"2026-10-02T16:30:00Z","v":18138,"vw":106.326845},{"c":106.4,"h":106.6,"l":106.25,"n":1516,"o":106.39,"t":"2026-10-02T16:45:00Z","v":60568,"vw":106.372979},{"c":106.52,"h":106.52,"l":106.41,"n":467,"o":106.41,"t":"2026-10-02T17:00:00Z","v":12319,"vw":106.450021},{"c":106.765,"h":106.81,"l":106.445,"n":641,"o":106.51,"t":"2026-10-02T17:15:00Z","v":18684,"vw":106.673577},{"c":106.91,"h":107.045,"l":106.71,"n":728,"o":106.73,"t":"2026-10-02T17:30:00Z","v":20064,"vw":106.894801},{"c":107.08,"h":107.21,"l":106.88,"n":921,"o":106.9113,"t":"2026-10-02T17:45:00Z","v":25568,"vw":107.034813},{"c":107.205,"h":107.25,"l":106.95,"n":1013,"o":107.06,"t":"2026-10-02T18:00:00Z","v":41986,"vw":107.099956},{"c":107.17,"h":107.48,"l":106.94,"n":1159,"o":107.17,"t":"2026-10-02T18:15:00Z","v":50827,"vw":107.116277},{"c":107.04,"h":107.25,"l":106.83,"n":729,"o":107.235,"t":"2026-10-02T18:30:00Z","v":32376,"vw":107.079855},{"c":107.185,"h":107.22,"l":107.03,"n":655,"o":107.03,"t":"2026-10-02T18:45:00Z","v":18214,"vw":107.16202},{"c":107.11,"h":107.31,"l":107,"n":1410,"o":107.19,"t":"2026-10-02T19:00:00Z","v":68859,"vw":107.186343},{"c":106.76,"h":107.11,"l":106.71,"n":1314,"o":107.105,"t":"2026-10-02T19:15:00Z","v":46964,"vw":106.951062},{"c":106.77,"h":106.92,"l":106.65,"n":1844,"o":106.76,"t":"2026-10-02T19:30:00Z","v":74733,"vw":106.788873},{"c":106.63,"h":107.3,"l":106.42,"n":8206,"o":106.77,"t":"2026-10-02T19:45:00Z","v":543451,"vw":106.710407},{"c":106.72,"h":106.72,"l":106.72,"n":65,"o":106.72,"t":"2026-10-02T20:00:00Z","v":382740,"vw":106.72},{"c":107.5,"h":107.5,"l":107.5,"n":11,"o":107.5,"t":"2026-10-05T12:00:00Z","v":1201,"vw":107.5},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-05T12:15:00Z","v":150,"vw":108},{"c":106.5,"h":107.54,"l":106.5,"n":6,"o":107.54,"t":"2026-10-05T13:15:00Z","v":545,"vw":107.138219},{"c":104.84,"h":107.225,"l":104.33,"n":740,"o":106.06,"t":"2026-10-05T13:30:00Z","v":76811,"vw":105.43463},{"c":105.475,"h":105.63,"l":104.835,"n":824,"o":104.835,"t":"2026-10-05T13:45:00Z","v":47657,"vw":105.288329},{"c":106.05,"h":106.5,"l":105.385,"n":967,"o":105.385,"t":"2026-10-05T14:00:00Z","v":31124,"vw":105.875931},{"c":105.165,"h":106.13,"l":105,"n":677,"o":105.945,"t":"2026-10-05T14:15:00Z","v":22517,"vw":105.384278},{"c":105.34,"h":105.68,"l":105.155,"n":978,"o":105.155,"t":"2026-10-05T14:30:00Z","v":56388,"vw":105.380661},{"c":105.43,"h":105.525,"l":105.11,"n":1163,"o":105.315,"t":"2026-10-05T14:45:00Z","v":64284,"vw":105.386051},{"c":105.505,"h":105.85,"l":105.47,"n":1371,"o":105.485,"t":"2026-10-05T15:00:00Z","v":67709,"vw":105.646501},{"c":105.82,"h":105.89,"l":105.42,"n":900,"o":105.46,"t":"2026-10-05T15:15:00Z","v":36297,"vw":105.642133},{"c":106.31,"h":106.31,"l":105.88,"n":617,"o":105.88,"t":"2026-10-05T15:30:00Z","v":25851,"vw":106.088408},{"c":106.07,"h":106.31,"l":105.74,"n":713,"o":106.25,"t":"2026-10-05T15:45:00Z","v":27503,"vw":105.948723},{"c":106.3,"h":106.35,"l":106.07,"n":520,"o":106.08,"t":"2026-10-05T16:00:00Z","v":27237,"vw":106.220676},{"c":106.12,"h":106.375,"l":106.05,"n":634,"o":106.33,"t":"2026-10-05T16:15:00Z","v":29713,"vw":106.209992},{"c":106.4,"h":106.45,"l":106.12,"n":534,"o":106.14,"t":"2026-10-05T16:30:00Z","v":20511,"vw":106.226244},{"c":106.455,"h":106.46,"l":106.27,"n":709,"o":106.41,"t":"2026-10-05T16:45:00Z","v":27149,"vw":106.377638},{"c":106.83,"h":106.86,"l":106.43,"n":855,"o":106.43,"t":"2026-10-05T17:00:00Z","v":30479,"vw":106.565035},{"c":106.78,"h":106.835,"l":106.67,"n":618,"o":106.805,"t":"2026-10-05T17:15:00Z","v":15906,"vw":106.745196},{"c":107.11,"h":107.14,"l":106.675,"n":1180,"o":106.69,"t":"2026-10-05T17:30:00Z","v":75283,"vw":106.854672},{"c":107.47,"h":107.47,"l":107.125,"n":537,"o":107.125,"t":"2026-10-05T17:45:00Z","v":14245,"vw":107.246834},{"c":107.4,"h":107.49,"l":107,"n":1311,"o":107.42,"t":"2026-10-05T18:00:00Z","v":68052,"vw":107.298051},{"c":107.63,"h":107.8,"l":107.36,"n":904,"o":107.445,"t":"2026-10-05T18:15:00Z","v":58036,"vw":107.550824},{"c":107.375,"h":107.79,"l":107.36,"n":831,"o":107.67,"t":"2026-10-05T18:30:00Z","v":26595,"vw":107.5701},{"c":106.81,"h":107.345,"l":105.79,"n":1824,"o":107.33,"t":"2026-10-05T18:45:00Z","v":120916,"vw":106.581341},{"c":106.9799,"h":106.9799,"l":106.47,"n":1262,"o":106.795,"t":"2026-10-05T19:00:00Z","v":63145,"vw":106.647528},{"c":106.89,"h":107.29,"l":106.78,"n":1329,"o":106.885,"t":"2026-10-05T19:15:00Z","v":51923,"vw":106.98918},{"c":107.39,"h":107.63,"l":106.73,"n":1869,"o":106.89,"t":"2026-10-05T19:30:00Z","v":83936,"vw":106.998918},{"c":107.32,"h":107.37,"l":106.83,"n":4690,"o":107.37,"t":"2026-10-05T19:45:00Z","v":242110,"vw":107.158355},{"c":107.32,"h":107.32,"l":107.32,"n":65,"o":107.32,"t":"2026-10-05T20:00:00Z","v":391052,"vw":107.32},{"c":108.2333,"h":108.2333,"l":108.2333,"n":1,"o":108.2333,"t":"2026-10-05T23:00:00Z","v":300,"vw":108.2333},{"c":106.15,"h":107.945,"l":106.15,"n":443,"o":106.86,"t":"2026-10-06T13:30:00Z","v":23663,"vw":106.892067},{"c":106.675,"h":106.675,"l":106.03,"n":485,"o":106.25,"t":"2026-10-06T13:45:00Z","v":13764,"vw":106.347536},{"c":107.65,"h":107.65,"l":106.785,"n":364,"o":106.785,"t":"2026-10-06T14:00:00Z","v":7818,"vw":107.188908},{"c":107.68,"h":107.87,"l":107.45,"n":847,"o":107.55,"t":"2026-10-06T14:15:00Z","v":22288,"vw":107.627481},{"c":107.675,"h":107.955,"l":107.5726,"n":716,"o":107.5726,"t":"2026-10-06T14:30:00Z","v":17366,"vw":107.769547},{"c":107.52,"h":107.76,"l":107.49,"n":573,"o":107.65,"t":"2026-10-06T14:45:00Z","v":15431,"vw":107.581576},{"c":107.69,"h":107.69,"l":107.3,"n":597,"o":107.655,"t":"2026-10-06T15:00:00Z","v":12957,"vw":107.461814},{"c":107.62,"h":108.1,"l":107.57,"n":749,"o":107.69,"t":"2026-10-06T15:15:00Z","v":45119,"vw":107.768098},{"c":107.665,"h":107.73,"l":107.55,"n":380,"o":107.68,"t":"2026-10-06T15:30:00Z","v":12160,"vw":107.648231},{"c":107.86,"h":107.945,"l":107.38,"n":472,"o":107.56,"t":"2026-10-06T15:45:00Z","v":39796,"vw":107.776975},{"c":107.92,"h":108,"l":107.75,"n":595,"o":107.85,"t":"2026-10-06T16:00:00Z","v":14435,"vw":107.871053},{"c":107.83,"h":108.04,"l":107.83,"n":529,"o":107.97,"t":"2026-10-06T16:15:00Z","v":18875,"vw":107.895063},{"c":107.72,"h":107.8,"l":107.675,"n":316,"o":107.8,"t":"2026-10-06T16:30:00Z","v":7859,"vw":107.745316},{"c":107.6001,"h":107.8,"l":107.57,"n":436,"o":107.69,"t":"2026-10-06T16:45:00Z","v":9115,"vw":107.636189},{"c":107.745,"h":107.83,"l":107.54,"n":330,"o":107.57,"t":"2026-10-06T17:00:00Z","v":7329,"vw":107.670109},{"c":107.48,"h":107.71,"l":106.785,"n":1155,"o":107.71,"t":"2026-10-06T17:15:00Z","v":65316,"vw":107.211552},{"c":107.72,"h":107.78,"l":107.41,"n":289,"o":107.41,"t":"2026-10-06T17:30:00Z","v":8307,"vw":107.610953},{"c":107.63,"h":107.75,"l":107.535,"n":436,"o":107.75,"t":"2026-10-06T17:45:00Z","v":11215,"vw":107.625124},{"c":107.59,"h":107.825,"l":107.56,"n":493,"o":107.6675,"t":"2026-10-06T18:00:00Z","v":15000,"vw":107.696952},{"c":107.235,"h":107.66,"l":107.235,"n":597,"o":107.55,"t":"2026-10-06T18:15:00Z","v":15548,"vw":107.47195},{"c":107.45,"h":107.45,"l":107.26,"n":456,"o":107.26,"t":"2026-10-06T18:30:00Z","v":11123,"vw":107.375844},{"c":107.39,"h":107.49,"l":107.37,"n":472,"o":107.44,"t":"2026-10-06T18:45:00Z","v":9692,"vw":107.447895},{"c":107.38,"h":107.65,"l":107.33,"n":787,"o":107.42,"t":"2026-10-06T19:00:00Z","v":20974,"vw":107.440966},{"c":107.03,"h":107.41,"l":106.988,"n":961,"o":107.37,"t":"2026-10-06T19:15:00Z","v":22956,"vw":107.230158},{"c":107.33,"h":107.535,"l":107.08,"n":1068,"o":107.08,"t":"2026-10-06T19:30:00Z","v":35764,"vw":107.396419},{"c":107.34,"h":107.52,"l":107.25,"n":3543,"o":107.36,"t":"2026-10-06T19:45:00Z","v":138963,"vw":107.400457},{"c":107.33,"h":107.33,"l":107.33,"n":101,"o":107.33,"t":"2026-10-06T20:00:00Z","v":239343,"vw":107.33},{"c":107.91,"h":107.91,"l":107.91,"n":1,"o":107.91,"t":"2026-10-07T11:15:00Z","v":114,"vw":107.91},{"c":107.17,"h":108.24,"l":107.17,"n":684,"o":107.91,"t":"2026-10-07T13:30:00Z","v":39748,"vw":107.918549},{"c":105.645,"h":107.29,"l":104.92,"n":1715,"o":107.18,"t":"2026-10-07T13:45:00Z","v":72727,"vw":105.920596},{"c":105.83,"h":106.15,"l":105.43,"n":952,"o":105.72,"t":"2026-10-07T14:00:00Z","v":37985,"vw":105.784353},{"c":105.6,"h":106.36,"l":105.49,"n":700,"o":105.89,"t":"2026-10-07T14:15:00Z","v":23974,"vw":105.85589},{"c":105.785,"h":105.82,"l":105.42,"n":757,"o":105.62,"t":"2026-10-07T14:30:00Z","v":23350,"vw":105.581614},{"c":105.1,"h":105.68,"l":105.1,"n":982,"o":105.68,"t":"2026-10-07T14:45:00Z","v":33743,"vw":105.391372},{"c":105.04,"h":105.04,"l":104.53,"n":969,"o":105.02,"t":"2026-10-07T15:00:00Z","v":40288,"vw":104.76006},{"c":104.715,"h":105.17,"l":104.5,"n":1240,"o":104.92,"t":"2026-10-07T15:15:00Z","v":68115,"vw":104.868032},{"c":104.65,"h":104.73,"l":104.37,"n":733,"o":104.71,"t":"2026-10-07T15:30:00Z","v":34977,"vw":104.528804},{"c":104.585,"h":104.74,"l":104.54,"n":818,"o":104.64,"t":"2026-10-07T15:45:00Z","v":23544,"vw":104.640453},{"c":104.88,"h":104.88,"l":104.5,"n":801,"o":104.5,"t":"2026-10-07T16:00:00Z","v":30609,"vw":104.639624},{"c":104.88,"h":104.955,"l":104.71,"n":615,"o":104.955,"t":"2026-10-07T16:15:00Z","v":30912,"vw":104.799195},{"c":104.67,"h":104.855,"l":104.645,"n":477,"o":104.84,"t":"2026-10-07T16:30:00Z","v":14567,"vw":104.760277},{"c":104.8075,"h":105.06,"l":104.58,"n":847,"o":104.7,"t":"2026-10-07T16:45:00Z","v":30394,"vw":104.80199},{"c":104.63,"h":104.862518,"l":104.52,"n":618,"o":104.862518,"t":"2026-10-07T17:00:00Z","v":21405,"vw":104.657615},{"c":104.57,"h":104.735,"l":104.57,"n":509,"o":104.7,"t":"2026-10-07T17:15:00Z","v":16990,"vw":104.643378},{"c":104.375,"h":104.6131,"l":104.36,"n":743,"o":104.6,"t":"2026-10-07T17:30:00Z","v":25254,"vw":104.509388},{"c":104.5675,"h":104.59,"l":104.268,"n":673,"o":104.375,"t":"2026-10-07T17:45:00Z","v":23885,"vw":104.38462},{"c":104.58,"h":104.77,"l":104.38,"n":785,"o":104.56,"t":"2026-10-07T18:00:00Z","v":25576,"vw":104.622317},{"c":104.645,"h":104.85,"l":104.58,"n":894,"o":104.585,"t":"2026-10-07T18:15:00Z","v":47044,"vw":104.701182},{"c":104.6,"h":104.745,"l":104.58,"n":891,"o":104.64,"t":"2026-10-07T18:30:00Z","v":43801,"vw":104.675131},{"c":104.47,"h":104.56,"l":104.36,"n":839,"o":104.56,"t":"2026-10-07T18:45:00Z","v":31550,"vw":104.423355},{"c":105.13,"h":105.265,"l":104.37,"n":1334,"o":104.48,"t":"2026-10-07T19:00:00Z","v":70479,"vw":104.774891},{"c":104.83,"h":105.145,"l":104.775,"n":990,"o":105.145,"t":"2026-10-07T19:15:00Z","v":28779,"vw":104.948273},{"c":105,"h":105.11,"l":104.75,"n":1740,"o":104.82,"t":"2026-10-07T19:30:00Z","v":54723,"vw":104.944938},{"c":105.515,"h":105.57,"l":104.84,"n":4712,"o":105.02,"t":"2026-10-07T19:45:00Z","v":235203,"vw":105.254245},{"c":105.51,"h":105.51,"l":105.5,"n":86,"o":105.5,"t":"2026-10-07T20:00:00Z","v":308144,"vw":105.509744},{"c":105.75,"h":105.75,"l":105.75,"n":4,"o":105.75,"t":"2026-10-07T22:15:00Z","v":700,"vw":105.75},{"c":105.6,"h":105.7,"l":105.6,"n":9,"o":105.7,"t":"2026-10-08T08:00:00Z","v":379,"vw":105.663899},{"c":105.8,"h":105.8,"l":105.76,"n":17,"o":105.76,"t":"2026-10-08T10:00:00Z","v":554,"vw":105.776667},{"c":105.96,"h":105.96,"l":105.96,"n":6,"o":105.96,"t":"2026-10-08T12:00:00Z","v":261,"vw":105.96},{"c":106.5,"h":106.5,"l":106.5,"n":4,"o":106.5,"t":"2026-10-08T13:00:00Z","v":176,"vw":106.5},{"c":106.93,"h":106.93,"l":106.93,"n":3,"o":106.93,"t":"2026-10-08T13:15:00Z","v":142,"vw":106.93},{"c":107.63,"h":107.8,"l":106.735,"n":974,"o":106.95,"t":"2026-10-08T13:30:00Z","v":80358,"vw":107.08564},{"c":108,"h":108.59,"l":107.68,"n":1206,"o":107.68,"t":"2026-10-08T13:45:00Z","v":50701,"vw":108.279847},{"c":107.365,"h":108.23,"l":107.11,"n":1026,"o":108.01,"t":"2026-10-08T14:00:00Z","v":44871,"vw":107.715538},{"c":107.62,"h":107.91,"l":107.37,"n":1068,"o":107.44,"t":"2026-10-08T14:15:00Z","v":38843,"vw":107.662344},{"c":107.665,"h":107.97,"l":107.5942,"n":1044,"o":107.65,"t":"2026-10-08T14:30:00Z","v":35090,"vw":107.742156},{"c":107.61,"h":107.92,"l":107.45,"n":1172,"o":107.675,"t":"2026-10-08T14:45:00Z","v":42345,"vw":107.716439},{"c":107.18,"h":107.81,"l":107.16,"n":1124,"o":107.675,"t":"2026-10-08T15:00:00Z","v":42588,"vw":107.530664},{"c":107.425,"h":107.605,"l":107.03,"n":1026,"o":107.16,"t":"2026-10-08T15:15:00Z","v":34543,"vw":107.37181},{"c":107.705,"h":107.71,"l":107.23,"n":921,"o":107.415,"t":"2026-10-08T15:30:00Z","v":42056,"vw":107.48724},{"c":107.76,"h":107.88,"l":107.58,"n":884,"o":107.7,"t":"2026-10-08T15:45:00Z","v":40823,"vw":107.72155},{"c":107.43,"h":107.77,"l":107.17,"n":989,"o":107.68,"t":"2026-10-08T16:00:00Z","v":43744,"vw":107.455003},{"c":107.15,"h":107.86,"l":107.15,"n":930,"o":107.65,"t":"2026-10-08T16:15:00Z","v":44243,"vw":107.434905},{"c":107.115,"h":107.24,"l":106.82,"n":672,"o":107.13,"t":"2026-10-08T16:30:00Z","v":24964,"vw":107.047614},{"c":107.865,"h":107.9,"l":106.97,"n":878,"o":107.125,"t":"2026-10-08T16:45:00Z","v":37369,"vw":107.320533},{"c":108.57,"h":108.7,"l":107.69,"n":1649,"o":107.84,"t":"2026-10-08T17:00:00Z","v":79864,"vw":108.153693},{"c":108.26,"h":108.58,"l":108.12,"n":695,"o":108.545,"t":"2026-10-08T17:15:00Z","v":29711,"vw":108.379709},{"c":108.515,"h":108.58,"l":108.12,"n":752,"o":108.31,"t":"2026-10-08T17:30:00Z","v":25326,"vw":108.338834},{"c":108.355,"h":108.6,"l":108.29,"n":679,"o":108.45,"t":"2026-10-08T17:45:00Z","v":22820,"vw":108.431108},{"c":108.345,"h":108.735,"l":108.24,"n":830,"o":108.4,"t":"2026-10-08T18:00:00Z","v":32434,"vw":108.463403},{"c":108.18,"h":108.28,"l":107.97,"n":551,"o":108.25,"t":"2026-10-08T18:15:00Z","v":18853,"vw":108.135201},{"c":108.215,"h":108.275,"l":107.97,"n":865,"o":108.13,"t":"2026-10-08T18:30:00Z","v":29055,"vw":108.149482},{"c":108.33,"h":108.38,"l":108.19,"n":665,"o":108.28,"t":"2026-10-08T18:45:00Z","v":22699,"vw":108.289446},{"c":108.16,"h":108.35,"l":108.04,"n":814,"o":108.33,"t":"2026-10-08T19:00:00Z","v":29607,"vw":108.250427},{"c":107.71,"h":108.31,"l":107.69,"n":925,"o":108.16,"t":"2026-10-08T19:15:00Z","v":39107,"vw":108.02807},{"c":107.755,"h":108.035,"l":107.6,"n":1714,"o":107.77,"t":"2026-10-08T19:30:00Z","v":87517,"vw":107.790287},{"c":107.81,"h":108.19,"l":107.73,"n":4412,"o":107.74,"t":"2026-10-08T19:45:00Z","v":228497,"vw":107.91302},{"c":107.82,"h":107.82,"l":107.82,"n":57,"o":107.82,"t":"2026-10-08T20:00:00Z","v":320569,"vw":107.82},{"c":107.84,"h":107.9,"l":107.84,"n":3,"o":107.9,"t":"2026-10-08T20:30:00Z","v":463,"vw":107.861598},{"c":107.84,"h":107.84,"l":107.84,"n":1,"o":107.84,"t":"2026-10-08T23:45:00Z","v":150,"vw":107.84},{"c":107.74,"h":107.74,"l":107.74,"n":1,"o":107.74,"t":"2026-10-09T10:15:00Z","v":134,"vw":107.74},{"c":107.56,"h":107.56,"l":107.56,"n":1,"o":107.56,"t":"2026-10-09T11:15:00Z","v":100,"vw":107.56},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-09T12:00:00Z","v":313,"vw":107.5},{"c":107.82,"h":107.82,"l":107.82,"n":9,"o":107.82,"t":"2026-10-09T13:15:00Z","v":216,"vw":107.82},{"c":107.47,"h":107.84,"l":106.85,"n":661,"o":107.64,"t":"2026-10-09T13:30:00Z","v":29487,"vw":107.546236},{"c":107.18,"h":107.45,"l":106.85,"n":828,"o":107.29,"t":"2026-10-09T13:45:00Z","v":20015,"vw":107.134596},{"c":106.67,"h":107.31,"l":106.61,"n":860,"o":107.285,"t":"2026-10-09T14:00:00Z","v":24426,"vw":106.946167},{"c":106.55,"h":106.75,"l":106.41,"n":728,"o":106.75,"t":"2026-10-09T14:15:00Z","v":16983,"vw":106.550683},{"c":106.83,"h":106.84,"l":106.575,"n":490,"o":106.605,"t":"2026-10-09T14:30:00Z","v":12765,"vw":106.736561},{"c":106.5,"h":106.85,"l":106.3,"n":764,"o":106.8,"t":"2026-10-09T14:45:00Z","v":20353,"vw":106.549344},{"c":106.59,"h":106.735,"l":106.44,"n":652,"o":106.52,"t":"2026-10-09T15:00:00Z","v":19745,"vw":106.539701},{"c":106.455,"h":106.68,"l":106.37,"n":617,"o":106.68,"t":"2026-10-09T15:15:00Z","v":15032,"vw":106.493257},{"c":106.035,"h":106.51,"l":105.96,"n":708,"o":106.44,"t":"2026-10-09T15:30:00Z","v":19468,"vw":106.248761},{"c":105.88,"h":106.07,"l":105.65,"n":667,"o":106,"t":"2026-10-09T15:45:00Z","v":19093,"vw":105.848196},{"c":104.83,"h":105.83,"l":104.83,"n":992,"o":105.83,"t":"2026-10-09T16:00:00Z","v":42593,"vw":105.232017},{"c":105.295,"h":105.43,"l":104.6901,"n":1337,"o":104.865,"t":"2026-10-09T16:15:00Z","v":54876,"vw":104.970695},{"c":105.42,"h":105.44,"l":104.84,"n":770,"o":105.44,"t":"2026-10-09T16:30:00Z","v":23895,"vw":105.068793},{"c":105.09,"h":105.425,"l":104.79,"n":658,"o":105.425,"t":"2026-10-09T16:45:00Z","v":18217,"vw":105.178779},{"c":104.635,"h":105.08,"l":104.55,"n":871,"o":105.07,"t":"2026-10-09T17:00:00Z","v":30460,"vw":104.769739},{"c":104.52,"h":104.675,"l":104.28,"n":944,"o":104.59,"t":"2026-10-09T17:15:00Z","v":27069,"vw":104.562521},{"c":104.57,"h":104.735,"l":104.37,"n":889,"o":104.635,"t":"2026-10-09T17:30:00Z","v":25413,"vw":104.589827},{"c":104.77,"h":104.83,"l":104.45,"n":843,"o":104.62,"t":"2026-10-09T17:45:00Z","v":25723,"vw":104.635972},{"c":104.55,"h":104.84,"l":104.53,"n":723,"o":104.77,"t":"2026-10-09T18:00:00Z","v":25032,"vw":104.664385},{"c":104.07,"h":104.555,"l":103.81,"n":1066,"o":104.555,"t":"2026-10-09T18:15:00Z","v":32415,"vw":104.132873},{"c":103.49,"h":104.095,"l":103.43,"n":912,"o":104.07,"t":"2026-10-09T18:30:00Z","v":35657,"vw":103.830929},{"c":103.615,"h":103.82,"l":103.03,"n":1315,"o":103.45,"t":"2026-10-09T18:45:00Z","v":49757,"vw":103.513271},{"c":102.91,"h":103.64,"l":102.71,"n":1654,"o":103.585,"t":"2026-10-09T19:00:00Z","v":75793,"vw":103.175718},{"c":103.3,"h":103.4199,"l":102.71,"n":1988,"o":102.9,"t":"2026-10-09T19:15:00Z","v":74724,"vw":103.17161},{"c":103.55,"h":103.98,"l":103.22,"n":2154,"o":103.38,"t":"2026-10-09T19:30:00Z","v":96910,"vw":103.548599},{"c":102.71,"h":103.79,"l":102.62,"n":6505,"o":103.53,"t":"2026-10-09T19:45:00Z","v":361650,"vw":102.971086},{"c":102.74,"h":102.76,"l":102.718,"n":96,"o":102.76,"t":"2026-10-09T20:00:00Z","v":320463,"vw":102.730017},{"c":103,"h":103,"l":103,"n":2,"o":103,"t":"2026-10-12T11:15:00Z","v":103,"vw":103},{"c":103.79,"h":103.79,"l":103.12,"n":4,"o":103.12,"t":"2026-10-12T11:30:00Z","v":202,"vw":103.455},{"c":104.59,"h":104.95,"l":103.63,"n":844,"o":103.7,"t":"2026-10-12T13:30:00Z","v":78380,"vw":104.082449},{"c":104.52,"h":105.015,"l":104.17,"n":777,"o":104.72,"t":"2026-10-12T13:45:00Z","v":46526,"vw":104.654716},{"c":104.47,"h":104.78,"l":104.25,"n":1100,"o":104.42,"t":"2026-10-12T14:00:00Z","v":59972,"vw":104.481438},{"c":104.29,"h":104.9375,"l":104.17,"n":924,"o":104.54,"t":"2026-10-12T14:15:00Z","v":38216,"vw":104.551054},{"c":103.975,"h":104.62,"l":103.93,"n":657,"o":104.32,"t":"2026-10-12T14:30:00Z","v":27342,"vw":104.182121},{"c":104.11,"h":104.39,"l":103.84,"n":636,"o":103.9551,"t":"2026-10-12T14:45:00Z","v":23498,"vw":104.101733},{"c":104.48,"h":104.48,"l":104.025,"n":787,"o":104.11,"t":"2026-10-12T15:00:00Z","v":26756,"vw":104.17303},{"c":104.46,"h":104.5,"l":104.16,"n":805,"o":104.475,"t":"2026-10-12T15:15:00Z","v":24384,"vw":104.374664},{"c":104.53,"h":104.685,"l":104.31,"n":679,"o":104.38,"t":"2026-10-12T15:30:00Z","v":21974,"vw":104.49869},{"c":104.7,"h":104.73,"l":104.42,"n":540,"o":104.52,"t":"2026-10-12T15:45:00Z","v":17875,"vw":104.522609},{"c":104.6275,"h":104.685,"l":104.48,"n":553,"o":104.65,"t":"2026-10-12T16:00:00Z","v":22293,"vw":104.573601},{"c":104.775,"h":104.795,"l":104.59,"n":581,"o":104.635,"t":"2026-10-12T16:15:00Z","v":19189,"vw":104.68012},{"c":104.59,"h":104.79,"l":104.51,"n":658,"o":104.775,"t":"2026-10-12T16:30:00Z","v":27376,"vw":104.66765},{"c":104.39,"h":104.67,"l":104.285,"n":567,"o":104.605,"t":"2026-10-12T16:45:00Z","v":26041,"vw":104.451414},{"c":104.385,"h":104.62,"l":104.33,"n":659,"o":104.38,"t":"2026-10-12T17:00:00Z","v":25345,"vw":104.453636},{"c":104.39,"h":104.525,"l":104.23,"n":721,"o":104.3925,"t":"2026-10-12T17:15:00Z","v":28318,"vw":104.353148},{"c":103.89,"h":104.385,"l":103.89,"n":630,"o":104.34,"t":"2026-10-12T17:30:00Z","v":26000,"vw":104.226378},{"c":104.115,"h":104.145,"l":103.865,"n":715,"o":103.87,"t":"2026-10-12T17:45:00Z","v":26030,"vw":104.015442},{"c":103.82,"h":104.16,"l":103.82,"n":813,"o":104.16,"t":"2026-10-12T18:00:00Z","v":36418,"vw":104.011787},{"c":103.625,"h":103.78,"l":103.57,"n":740,"o":103.77,"t":"2026-10-12T18:15:00Z","v":26378,"vw":103.687172},{"c":103.335,"h":103.685,"l":103.32,"n":798,"o":103.615,"t":"2026-10-12T18:30:00Z","v":30254,"vw":103.527148},{"c":103.53,"h":103.5399,"l":103.24,"n":719,"o":103.295,"t":"2026-10-12T18:45:00Z","v":25440,"vw":103.376256},{"c":103.365,"h":103.62,"l":103.31,"n":909,"o":103.535,"t":"2026-10-12T19:00:00Z","v":38412,"vw":103.425898},{"c":103.67,"h":103.67,"l":103.37,"n":1075,"o":103.37,"t":"2026-10-12T19:15:00Z","v":47859,"vw":103.475885},{"c":103.69,"h":104.14,"l":103.63,"n":1822,"o":103.67,"t":"2026-10-12T19:30:00Z","v":94507,"vw":103.913084},{"c":104.25,"h":104.41,"l":103.62,"n":4498,"o":103.69,"t":"2026-10-12T19:45:00Z","v":255630,"vw":104.129768},{"c":104.22,"h":104.22,"l":104.22,"n":75,"o":104.22,"t":"2026-10-12T20:00:00Z","v":379508,"vw":104.22},{"c":105.4,"h":105.4,"l":105.4,"n":1,"o":105.4,"t":"2026-10-13T11:15:00Z","v":740,"vw":105.4},{"c":105.24,"h":105.8,"l":104.405,"n":560,"o":104.9,"t":"2026-10-13T13:30:00Z","v":35113,"vw":105.152852},{"c":105.1,"h":105.54,"l":105.1,"n":596,"o":105.235,"t":"2026-10-13T13:45:00Z","v":22292,"vw":105.330963},{"c":105.62,"h":105.64,"l":104.825,"n":807,"o":105.17,"t":"2026-10-13T14:00:00Z","v":22698,"vw":105.268186},{"c":106.595,"h":106.65,"l":105.52,"n":742,"o":105.52,"t":"2026-10-13T14:15:00Z","v":31119,"vw":106.028673},{"c":107.28,"h":107.4,"l":106.6,"n":866,"o":106.67,"t":"2026-10-13T14:30:00Z","v":34082,"vw":106.972668},{"c":107.09,"h":107.66,"l":107.02,"n":1209,"o":107.34,"t":"2026-10-13T14:45:00Z","v":51794,"vw":107.302467},{"c":107.34,"h":107.88,"l":107.21,"n":945,"o":107.21,"t":"2026-10-13T15:00:00Z","v":36056,"vw":107.547547},{"c":107.13,"h":107.56,"l":106.9801,"n":866,"o":107.425,"t":"2026-10-13T15:15:00Z","v":34437,"vw":107.232263},{"c":107.415,"h":107.59,"l":107.01,"n":813,"o":107.0437,"t":"2026-10-13T15:30:00Z","v":21911,"vw":107.187017},{"c":107.585,"h":107.76,"l":107.49,"n":873,"o":107.49,"t":"2026-10-13T15:45:00Z","v":28529,"vw":107.606539},{"c":107.44,"h":107.66,"l":107.39,"n":608,"o":107.5925,"t":"2026-10-13T16:00:00Z","v":18373,"vw":107.482852},{"c":106.49,"h":107.565,"l":106.43,"n":741,"o":107.46,"t":"2026-10-13T16:15:00Z","v":31649,"vw":106.908578},{"c":107,"h":107,"l":106.18,"n":737,"o":106.48,"t":"2026-10-13T16:30:00Z","v":26538,"vw":106.502355},{"c":107.225,"h":107.35,"l":106.97,"n":475,"o":107.045,"t":"2026-10-13T16:45:00Z","v":17985,"vw":107.152796},{"c":107.05,"h":107.225,"l":106.75,"n":519,"o":107.225,"t":"2026-10-13T17:00:00Z","v":19028,"vw":107.013886},{"c":106.89,"h":107.04,"l":106.8,"n":445,"o":107,"t":"2026-10-13T17:15:00Z","v":17344,"vw":106.913314},{"c":106.98,"h":107.04,"l":106.82,"n":467,"o":106.829,"t":"2026-10-13T17:30:00Z","v":14400,"vw":106.916642},{"c":107.265,"h":107.4199,"l":106.99,"n":621,"o":106.995,"t":"2026-10-13T17:45:00Z","v":21494,"vw":107.21968},{"c":107.52,"h":107.67,"l":107.19,"n":630,"o":107.19,"t":"2026-10-13T18:00:00Z","v":19900,"vw":107.417104},{"c":107.3517,"h":107.585,"l":107.28,"n":556,"o":107.41,"t":"2026-10-13T18:15:00Z","v":18444,"vw":107.424911},{"c":107.46,"h":107.61,"l":107.3,"n":750,"o":107.34,"t":"2026-10-13T18:30:00Z","v":25843,"vw":107.44711},{"c":107.43,"h":107.57,"l":107.4,"n":642,"o":107.465,"t":"2026-10-13T18:45:00Z","v":22391,"vw":107.48347},{"c":107.32,"h":107.575,"l":107.25,"n":674,"o":107.5,"t":"2026-10-13T19:00:00Z","v":32638,"vw":107.434087},{"c":107.59,"h":107.61,"l":107.33,"n":913,"o":107.37,"t":"2026-10-13T19:15:00Z","v":36326,"vw":107.496665},{"c":107.42,"h":107.57,"l":107.25,"n":1176,"o":107.565,"t":"2026-10-13T19:30:00Z","v":45725,"vw":107.383334},{"c":107.59,"h":107.75,"l":107.39,"n":3513,"o":107.39,"t":"2026-10-13T19:45:00Z","v":191246,"vw":107.566239},{"c":107.3928,"h":107.56,"l":107.3928,"n":89,"o":107.56,"t":"2026-10-13T20:00:00Z","v":451631,"vw":107.555867},{"c":108.5,"h":108.56,"l":108.4612,"n":13,"o":108.4612,"t":"2026-10-14T12:45:00Z","v":2330,"vw":108.497778},{"c":108.02,"h":108.02,"l":108,"n":15,"o":108.02,"t":"2026-10-14T13:00:00Z","v":1906,"vw":108.005529},{"c":107.71,"h":109.6,"l":107.67,"n":759,"o":108.47,"t":"2026-10-14T13:30:00Z","v":54217,"vw":108.368912},{"c":107.11,"h":107.92,"l":107.07,"n":652,"o":107.9,"t":"2026-10-14T13:45:00Z","v":22332,"vw":107.557275},{"c":106.92,"h":107.17,"l":106.62,"n":746,"o":107.1225,"t":"2026-10-14T14:00:00Z","v":19718,"vw":106.888315},{"c":107.37,"h":107.47,"l":106.89,"n":607,"o":106.925,"t":"2026-10-14T14:15:00Z","v":18569,"vw":107.265184},{"c":106.85,"h":107.57,"l":106.82,"n":521,"o":107.41,"t":"2026-10-14T14:30:00Z","v":19366,"vw":107.102707},{"c":107.11,"h":107.29,"l":106.88,"n":662,"o":106.91,"t":"2026-10-14T14:45:00Z","v":17366,"vw":107.115203},{"c":107.43,"h":107.525,"l":106.96,"n":804,"o":107.09,"t":"2026-10-14T15:00:00Z","v":20991,"vw":107.23372},{"c":107.97,"h":107.99,"l":107.21,"n":707,"o":107.4539,"t":"2026-10-14T15:15:00Z","v":20170,"vw":107.561874},{"c":108.15,"h":108.33,"l":107.865,"n":1025,"o":107.955,"t":"2026-10-14T15:30:00Z","v":41609,"vw":108.104204},{"c":108.25,"h":108.26,"l":107.91,"n":484,"o":108.15,"t":"2026-10-14T15:45:00Z","v":15690,"vw":108.11336},{"c":108.295,"h":108.58,"l":108.2,"n":622,"o":108.3,"t":"2026-10-14T16:00:00Z","v":17199,"vw":108.411987},{"c":108.655,"h":108.655,"l":108.1201,"n":725,"o":108.32,"t":"2026-10-14T16:15:00Z","v":35890,"vw":108.27851},{"c":109.025,"h":109.3,"l":108.66,"n":909,"o":108.66,"t":"2026-10-14T16:30:00Z","v":29328,"vw":109.037357},{"c":108.9706,"h":109.01,"l":108.7081,"n":514,"o":108.96,"t":"2026-10-14T16:45:00Z","v":16113,"vw":108.898997},{"c":108.94,"h":109.06,"l":108.79,"n":555,"o":108.94,"t":"2026-10-14T17:00:00Z","v":14680,"vw":108.926131},{"c":108.86,"h":108.945,"l":108.765,"n":603,"o":108.89,"t":"2026-10-14T17:15:00Z","v":16213,"vw":108.881441},{"c":108.99,"h":109.01,"l":108.81,"n":489,"o":108.89,"t":"2026-10-14T17:30:00Z","v":12631,"vw":108.908889},{"c":108.74,"h":109.05,"l":108.69,"n":531,"o":109.04,"t":"2026-10-14T17:45:00Z","v":16830,"vw":108.867475},{"c":108.93,"h":109,"l":108.47,"n":607,"o":108.69,"t":"2026-10-14T18:00:00Z","v":18183,"vw":108.737694},{"c":108.99,"h":109.07,"l":108.83,"n":635,"o":108.9425,"t":"2026-10-14T18:15:00Z","v":24178,"vw":108.938281},{"c":109.01,"h":109.16,"l":108.89,"n":707,"o":109.05,"t":"2026-10-14T18:30:00Z","v":25775,"vw":109.040124},{"c":108.97,"h":109.06,"l":108.75,"n":689,"o":108.97,"t":"2026-10-14T18:45:00Z","v":25802,"vw":108.922657},{"c":108.87,"h":109.03,"l":108.815,"n":706,"o":108.99,"t":"2026-10-14T19:00:00Z","v":29586,"vw":108.921556},{"c":109.05,"h":109.25,"l":108.9,"n":1040,"o":108.9,"t":"2026-10-14T19:15:00Z","v":40044,"vw":109.078652},{"c":109.34,"h":109.46,"l":109.008,"n":1475,"o":109.065,"t":"2026-10-14T19:30:00Z","v":49847,"vw":109.190663},{"c":108.93,"h":109.4,"l":108.71,"n":4166,"o":109.34,"t":"2026-10-14T19:45:00Z","v":191659,"vw":108.933236},{"c":108.91,"h":108.99,"l":108.91,"n":71,"o":108.97,"t":"2026-10-14T20:00:00Z","v":259834,"vw":108.910752},{"c":109.0878,"h":109.0878,"l":109.02,"n":2,"o":109.02,"t":"2026-10-14T20:30:00Z","v":200,"vw":109.0539},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-15T08:15:00Z","v":150,"vw":109.5},{"c":109.9,"h":109.9,"l":109.9,"n":6,"o":109.9,"t":"2026-10-15T10:30:00Z","v":1091,"vw":109.9},{"c":109.6,"h":109.6,"l":109.6,"n":1,"o":109.6,"t":"2026-10-15T11:00:00Z","v":284,"vw":109.6},{"c":109.83,"h":110.1,"l":109.8,"n":11,"o":109.8,"t":"2026-10-15T11:45:00Z","v":831,"vw":109.861158},{"c":109.9,"h":110,"l":109.9,"n":4,"o":110,"t":"2026-10-15T12:00:00Z","v":548,"vw":109.927701},{"c":109.7,"h":109.86,"l":109.7,"n":4,"o":109.86,"t":"2026-10-15T12:30:00Z","v":308,"vw":109.78},{"c":109.9,"h":109.9,"l":109.9,"n":2,"o":109.9,"t":"2026-10-15T12:45:00Z","v":106,"vw":109.9},{"c":109.55,"h":109.62,"l":109.55,"n":8,"o":109.61,"t":"2026-10-15T13:00:00Z","v":894,"vw":109.5875},{"c":107.855,"h":110,"l":107.48,"n":922,"o":109.75,"t":"2026-10-15T13:30:00Z","v":34303,"vw":108.91537},{"c":109.225,"h":109.33,"l":107.73,"n":613,"o":107.73,"t":"2026-10-15T13:45:00Z","v":25077,"vw":108.334911},{"c":109,"h":109.55,"l":108.91,"n":1156,"o":109.3,"t":"2026-10-15T14:00:00Z","v":42296,"vw":109.18168},{"c":109.61,"h":109.78,"l":108.98,"n":1862,"o":108.98,"t":"2026-10-15T14:15:00Z","v":60431,"vw":109.521329},{"c":109.665,"h":109.95,"l":109.53,"n":736,"o":109.635,"t":"2026-10-15T14:30:00Z","v":24154,"vw":109.761853},{"c":109.402,"h":109.84,"l":109.27,"n":689,"o":109.76,"t":"2026-10-15T14:45:00Z","v":17993,"vw":109.488375},{"c":109.59,"h":109.69,"l":109.47,"n":799,"o":109.48,"t":"2026-10-15T15:00:00Z","v":21734,"vw":109.587111},{"c":109.565,"h":109.72,"l":109.39,"n":803,"o":109.64,"t":"2026-10-15T15:15:00Z","v":18570,"vw":109.550225},{"c":109.43,"h":109.75,"l":109.36,"n":534,"o":109.67,"t":"2026-10-15T15:30:00Z","v":13068,"vw":109.465265},{"c":109.2,"h":109.47,"l":109.2,"n":604,"o":109.43,"t":"2026-10-15T15:45:00Z","v":16834,"vw":109.360322},{"c":109.26,"h":109.36,"l":109.06,"n":595,"o":109.22,"t":"2026-10-15T16:00:00Z","v":23305,"vw":109.162082},{"c":109.485,"h":109.49,"l":109.01,"n":583,"o":109.255,"t":"2026-10-15T16:15:00Z","v":16378,"vw":109.180171},{"c":109.35,"h":109.56,"l":109.33,"n":516,"o":109.485,"t":"2026-10-15T16:30:00Z","v":15485,"vw":109.466185},{"c":109.16,"h":109.3,"l":109.03,"n":562,"o":109.265,"t":"2026-10-15T16:45:00Z","v":16353,"vw":109.176859},{"c":109.275,"h":109.3,"l":109.09,"n":467,"o":109.29,"t":"2026-10-15T17:00:00Z","v":11674,"vw":109.203279},{"c":109.03,"h":109.33,"l":109.03,"n":766,"o":109.275,"t":"2026-10-15T17:15:00Z","v":27954,"vw":109.203405},{"c":108.94,"h":109.04,"l":108.83,"n":790,"o":109.025,"t":"2026-10-15T17:30:00Z","v":30807,"vw":108.94051},{"c":109.26,"h":109.33,"l":108.9,"n":680,"o":108.95,"t":"2026-10-15T17:45:00Z","v":20992,"vw":109.105691},{"c":109.14,"h":109.35,"l":109.105,"n":738,"o":109.25,"t":"2026-10-15T18:00:00Z","v":20590,"vw":109.217861},{"c":108.73,"h":109.25,"l":108.62,"n":806,"o":109.175,"t":"2026-10-15T18:15:00Z","v":23232,"vw":108.994691},{"c":108.18,"h":108.62,"l":108.16,"n":677,"o":108.62,"t":"2026-10-15T18:30:00Z","v":22522,"vw":108.359951},{"c":107.61,"h":108.105,"l":107.575,"n":815,"o":108.1,"t":"2026-10-15T18:45:00Z","v":27026,"vw":107.856777},{"c":107.92,"h":108,"l":107.52,"n":793,"o":107.72,"t":"2026-10-15T19:00:00Z","v":20558,"vw":107.773617},{"c":107.52,"h":107.99,"l":107.48,"n":1393,"o":107.91,"t":"2026-10-15T19:15:00Z","v":54818,"vw":107.791526},{"c":107.41,"h":107.88,"l":107.335,"n":2001,"o":107.52,"t":"2026-10-15T19:30:00Z","v":75861,"vw":107.524807},{"c":107.01,"h":107.475,"l":107.01,"n":5630,"o":107.4,"t":"2026-10-15T19:45:00Z","v":323756,"vw":107.256307},{"c":107.01,"h":107.01,"l":107.01,"n":63,"o":107.01,"t":"2026-10-15T20:00:00Z","v":295633,"vw":107.01},{"c":107.29,"h":107.29,"l":107.29,"n":1,"o":107.29,"t":"2026-10-15T20:45:00Z","v":120,"vw":107.29},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-16T12:45:00Z","v":100,"vw":108},{"c":107.96,"h":108.455,"l":107.55,"n":440,"o":108,"t":"2026-10-16T13:30:00Z","v":64278,"vw":108.022247},{"c":107.58,"h":108.16,"l":107.56,"n":802,"o":107.97,"t":"2026-10-16T13:45:00Z","v":21707,"vw":107.766385},{"c":107.64,"h":108.1,"l":107.41,"n":643,"o":107.58,"t":"2026-10-16T14:00:00Z","v":20052,"vw":107.700758},{"c":107.38,"h":107.71,"l":106.96,"n":516,"o":107.64,"t":"2026-10-16T14:15:00Z","v":12196,"vw":107.317078},{"c":107.265,"h":107.6,"l":107.23,"n":619,"o":107.32,"t":"2026-10-16T14:30:00Z","v":23123,"vw":107.383982},{"c":107.0875,"h":107.28,"l":106.98,"n":532,"o":107.28,"t":"2026-10-16T14:45:00Z","v":21840,"vw":107.157187},{"c":107.135,"h":107.355,"l":107,"n":708,"o":107.29,"t":"2026-10-16T15:00:00Z","v":20260,"vw":107.175694},{"c":106.895,"h":107.16,"l":106.685,"n":626,"o":107.135,"t":"2026-10-16T15:15:00Z","v":25104,"vw":106.929915},{"c":106.085,"h":106.78,"l":106.085,"n":618,"o":106.78,"t":"2026-10-16T15:30:00Z","v":18076,"vw":106.435362},{"c":106.86,"h":107.1,"l":106.1,"n":850,"o":106.1,"t":"2026-10-16T15:45:00Z","v":39617,"vw":106.649836},{"c":106.745,"h":106.98,"l":106.58,"n":835,"o":106.91,"t":"2026-10-16T16:00:00Z","v":30676,"vw":106.769279},{"c":106.77,"h":106.81,"l":106.4815,"n":851,"o":106.68,"t":"2026-10-16T16:15:00Z","v":33196,"vw":106.62852},{"c":107.06,"h":107.22,"l":106.64,"n":1101,"o":106.77,"t":"2026-10-16T16:30:00Z","v":77903,"vw":106.800613},{"c":107.13,"h":107.355,"l":106.99,"n":820,"o":107.0601,"t":"2026-10-16T16:45:00Z","v":35192,"vw":107.147374},{"c":106.305,"h":107.185,"l":106.17,"n":1130,"o":107.115,"t":"2026-10-16T17:00:00Z","v":43666,"vw":106.631276},{"c":106.52,"h":106.59,"l":106.13,"n":1216,"o":106.25,"t":"2026-10-16T17:15:00Z","v":59182,"vw":106.348586},{"c":106.445,"h":106.84,"l":106.24,"n":1637,"o":106.47,"t":"2026-10-16T17:30:00Z","v":111193,"vw":106.500993},{"c":106.32,"h":106.595,"l":106.28,"n":931,"o":106.52,"t":"2026-10-16T17:45:00Z","v":48441,"vw":106.43359},{"c":105.795,"h":106.415,"l":105.73,"n":1409,"o":106.35,"t":"2026-10-16T18:00:00Z","v":75725,"vw":106.092849},{"c":105.93,"h":105.96,"l":105.33,"n":907,"o":105.74,"t":"2026-10-16T18:15:00Z","v":37392,"vw":105.616674},{"c":106.14,"h":106.175,"l":105.72,"n":708,"o":105.87,"t":"2026-10-16T18:30:00Z","v":27326,"vw":105.927536},{"c":105.95,"h":106.22,"l":105.54,"n":1060,"o":106.175,"t":"2026-10-16T18:45:00Z","v":44243,"vw":105.820497},{"c":105.955,"h":106,"l":105.65,"n":1363,"o":105.99,"t":"2026-10-16T19:00:00Z","v":56536,"vw":105.798084},{"c":106.06,"h":106.12,"l":105.75,"n":1460,"o":105.965,"t":"2026-10-16T19:15:00Z","v":69758,"vw":105.917869},{"c":106.005,"h":106.17,"l":105.92,"n":1692,"o":106.12,"t":"2026-10-16T19:30:00Z","v":68583,"vw":106.028529},{"c":106.08,"h":106.5,"l":105.85,"n":5195,"o":105.96,"t":"2026-10-16T19:45:00Z","v":294046,"vw":106.181205},{"c":106.14,"h":106.14,"l":106.08,"n":91,"o":106.08,"t":"2026-10-16T20:00:00Z","v":292077,"vw":106.139936},{"c":105.88,"h":105.88,"l":105.88,"n":1,"o":105.88,"t":"2026-10-16T21:30:00Z","v":101,"vw":105.88},{"c":105.76,"h":105.76,"l":105.76,"n":5,"o":105.76,"t":"2026-10-19T12:30:00Z","v":157,"vw":105.76},{"c":105.76,"h":106.37,"l":105.215,"n":536,"o":105.92,"t":"2026-10-19T13:30:00Z","v":23729,"vw":105.87772},{"c":105.225,"h":105.745,"l":105.17,"n":400,"o":105.71,"t":"2026-10-19T13:45:00Z","v":10034,"vw":105.505085},{"c":104.38,"h":105.46,"l":104.37,"n":563,"o":105.46,"t":"2026-10-19T14:00:00Z","v":13719,"vw":104.869001},{"c":104.2925,"h":104.54,"l":104.21,"n":699,"o":104.39,"t":"2026-10-19T14:15:00Z","v":27819,"vw":104.370837},{"c":103.608,"h":104.375,"l":103.47,"n":621,"o":104.31,"t":"2026-10-19T14:30:00Z","v":22341,"vw":103.961547},{"c":103.19,"h":103.495,"l":103,"n":891,"o":103.42,"t":"2026-10-19T14:45:00Z","v":26381,"vw":103.175144},{"c":102.93,"h":103.3625,"l":102.93,"n":798,"o":103.1,"t":"2026-10-19T15:00:00Z","v":24511,"vw":103.111563},{"c":103.04,"h":103.31,"l":102.8,"n":998,"o":102.96,"t":"2026-10-19T15:15:00Z","v":68501,"vw":103.004268},{"c":103,"h":103.37,"l":102.955,"n":906,"o":103.17,"t":"2026-10-19T15:30:00Z","v":33873,"vw":103.110342},{"c":103.095,"h":103.21,"l":102.69,"n":1121,"o":103.095,"t":"2026-10-19T15:45:00Z","v":57926,"vw":102.929957},{"c":103.02,"h":103.385,"l":102.95,"n":902,"o":103.03,"t":"2026-10-19T16:00:00Z","v":28266,"vw":103.148536},{"c":102.93,"h":103.0651,"l":102.6,"n":811,"o":102.97,"t":"2026-10-19T16:15:00Z","v":34886,"vw":102.778608},{"c":103.45,"h":103.59,"l":102.83,"n":962,"o":102.94,"t":"2026-10-19T16:30:00Z","v":51951,"vw":103.199068},{"c":102.92,"h":103.525,"l":102.8,"n":1381,"o":103.525,"t":"2026-10-19T16:45:00Z","v":52366,"vw":103.256188},{"c":103.2,"h":103.21,"l":102.94,"n":1301,"o":102.96,"t":"2026-10-19T17:00:00Z","v":28264,"vw":103.079855},{"c":103.28,"h":103.345,"l":103.15,"n":829,"o":103.2,"t":"2026-10-19T17:15:00Z","v":30389,"vw":103.242316},{"c":103.53,"h":103.59,"l":103.155,"n":1187,"o":103.27,"t":"2026-10-19T17:30:00Z","v":66855,"vw":103.367998},{"c":103.65,"h":103.91,"l":103.485,"n":1023,"o":103.66,"t":"2026-10-19T17:45:00Z","v":40072,"vw":103.716554},{"c":103.705,"h":103.72,"l":103.45,"n":878,"o":103.63,"t":"2026-10-19T18:00:00Z","v":42558,"vw":103.57342},{"c":103.58,"h":103.71,"l":103.5,"n":903,"o":103.63,"t":"2026-10-19T18:15:00Z","v":29673,"vw":103.604885},{"c":103.62,"h":103.63,"l":103.4401,"n":753,"o":103.54,"t":"2026-10-19T18:30:00Z","v":34558,"vw":103.528872},{"c":103.79,"h":103.82,"l":103.57,"n":829,"o":103.58,"t":"2026-10-19T18:45:00Z","v":34693,"vw":103.673344},{"c":103.73,"h":103.83,"l":103.64,"n":1180,"o":103.8,"t":"2026-10-19T19:00:00Z","v":60592,"vw":103.741035},{"c":103.84,"h":103.895,"l":103.645,"n":1208,"o":103.69,"t":"2026-10-19T19:15:00Z","v":63139,"vw":103.773006},{"c":103.22,"h":103.84,"l":103.21,"n":1765,"o":103.84,"t":"2026-10-19T19:30:00Z","v":96586,"vw":103.532958},{"c":103.12,"h":103.23,"l":102.73,"n":5408,"o":103.18,"t":"2026-10-19T19:45:00Z","v":399997,"vw":102.898731},{"c":103.11,"h":103.11,"l":103.11,"n":79,"o":103.11,"t":"2026-10-19T20:00:00Z","v":379015,"vw":103.11},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-20T12:45:00Z","v":500,"vw":104},{"c":103.175,"h":103.68,"l":102.529,"n":599,"o":103.66,"t":"2026-10-20T13:30:00Z","v":43115,"vw":103.280714},{"c":103.31,"h":103.61,"l":102.7,"n":605,"o":103.21,"t":"2026-10-20T13:45:00Z","v":49811,"vw":103.205813},{"c":103.22,"h":103.65,"l":102.71,"n":732,"o":103.65,"t":"2026-10-20T14:00:00Z","v":24635,"vw":103.120143},{"c":103.13,"h":103.35,"l":102.6,"n":1174,"o":103.35,"t":"2026-10-20T14:15:00Z","v":39027,"vw":102.971423},{"c":102.865,"h":103.37,"l":102.68,"n":935,"o":103.13,"t":"2026-10-20T14:30:00Z","v":42357,"vw":102.952256},{"c":103.015,"h":103.205,"l":102.83,"n":793,"o":102.865,"t":"2026-10-20T14:45:00Z","v":30532,"vw":103.013973},{"c":103.29,"h":103.625,"l":102.91,"n":1240,"o":102.92,"t":"2026-10-20T15:00:00Z","v":74154,"vw":103.299674},{"c":103.34,"h":103.64,"l":103.135,"n":760,"o":103.2,"t":"2026-10-20T15:15:00Z","v":32988,"vw":103.304312},{"c":102.895,"h":103.485,"l":102.89,"n":737,"o":103.3,"t":"2026-10-20T15:30:00Z","v":27721,"vw":103.201697},{"c":102.98,"h":103.335,"l":102.78,"n":847,"o":102.95,"t":"2026-10-20T15:45:00Z","v":31919,"vw":103.100446},{"c":103.005,"h":103.225,"l":102.85,"n":897,"o":102.96,"t":"2026-10-20T16:00:00Z","v":38280,"vw":102.984975},{"c":103.26,"h":103.26,"l":102.91,"n":617,"o":103.01,"t":"2026-10-20T16:15:00Z","v":22518,"vw":103.042992},{"c":103.2,"h":103.325,"l":103.115,"n":795,"o":103.18,"t":"2026-10-20T16:30:00Z","v":28223,"vw":103.211997},{"c":103.13,"h":103.32,"l":103.035,"n":694,"o":103.32,"t":"2026-10-20T16:45:00Z","v":30575,"vw":103.187797},{"c":102.93,"h":103.105,"l":102.82,"n":682,"o":103.105,"t":"2026-10-20T17:00:00Z","v":21283,"vw":102.923231},{"c":102.94,"h":103.02,"l":102.87,"n":683,"o":102.93,"t":"2026-10-20T17:15:00Z","v":26741,"vw":102.953979},{"c":102.74,"h":103.01,"l":102.675,"n":771,"o":102.98,"t":"2026-10-20T17:30:00Z","v":24970,"vw":102.847627},{"c":102.77,"h":102.84,"l":102.65,"n":555,"o":102.73,"t":"2026-10-20T17:45:00Z","v":18293,"vw":102.740663},{"c":102.815,"h":102.98,"l":102.73,"n":877,"o":102.76,"t":"2026-10-20T18:00:00Z","v":32983,"vw":102.894363},{"c":102.64,"h":102.85,"l":102.61,"n":704,"o":102.8175,"t":"2026-10-20T18:15:00Z","v":23880,"vw":102.719596},{"c":102.845,"h":102.9,"l":102.61,"n":733,"o":102.64,"t":"2026-10-20T18:30:00Z","v":25043,"vw":102.734369},{"c":102.885,"h":102.94,"l":102.66,"n":911,"o":102.815,"t":"2026-10-20T18:45:00Z","v":28900,"vw":102.815077},{"c":102.51,"h":102.93,"l":102.51,"n":1210,"o":102.83,"t":"2026-10-20T19:00:00Z","v":69479,"vw":102.7836},{"c":102.615,"h":102.8699,"l":102.4,"n":1837,"o":102.55,"t":"2026-10-20T19:15:00Z","v":112448,"vw":102.651236},{"c":102.66,"h":102.75,"l":102.49,"n":2044,"o":102.65,"t":"2026-10-20T19:30:00Z","v":124637,"vw":102.58309},{"c":102.96,"h":103.11,"l":102.35,"n":5031,"o":102.63,"t":"2026-10-20T19:45:00Z","v":294669,"vw":102.900073},{"c":103.05,"h":103.05,"l":103,"n":75,"o":103,"t":"2026-10-20T20:00:00Z","v":332334,"vw":103.000016},{"c":102.46,"h":104,"l":102.07,"n":482,"o":103.23,"t":"2026-10-21T13:30:00Z","v":39188,"vw":103.065936},{"c":102.9035,"h":103.07,"l":102.4,"n":708,"o":102.435,"t":"2026-10-21T13:45:00Z","v":18430,"vw":102.79532},{"c":102.41,"h":103.065,"l":102.41,"n":917,"o":102.935,"t":"2026-10-21T14:00:00Z","v":31040,"vw":102.759144},{"c":101.7507,"h":102.29,"l":101.51,"n":1013,"o":102.29,"t":"2026-10-21T14:15:00Z","v":43186,"vw":101.84434},{"c":101.78,"h":102.0999,"l":101.64,"n":812,"o":101.69,"t":"2026-10-21T14:30:00Z","v":21868,"vw":101.875453},{"c":101.69,"h":102.075,"l":101.64,"n":683,"o":101.74,"t":"2026-10-21T14:45:00Z","v":31255,"vw":101.817024},{"c":101.44,"h":101.67,"l":101.3,"n":776,"o":101.64,"t":"2026-10-21T15:00:00Z","v":27772,"vw":101.500349},{"c":101.49,"h":101.54,"l":101.23,"n":862,"o":101.42,"t":"2026-10-21T15:15:00Z","v":30133,"vw":101.386887},{"c":101.3951,"h":101.45,"l":101.18,"n":621,"o":101.45,"t":"2026-10-21T15:30:00Z","v":24496,"vw":101.266513},{"c":101.23,"h":101.57,"l":101.12,"n":746,"o":101.35,"t":"2026-10-21T15:45:00Z","v":38023,"vw":101.323984},{"c":101.42,"h":101.465,"l":101.13,"n":669,"o":101.23,"t":"2026-10-21T16:00:00Z","v":32556,"vw":101.268125},{"c":101.33,"h":101.49,"l":101.18,"n":1167,"o":101.39,"t":"2026-10-21T16:15:00Z","v":43222,"vw":101.318403},{"c":101.03,"h":101.305,"l":100.78,"n":989,"o":101.29,"t":"2026-10-21T16:30:00Z","v":33164,"vw":101.048064},{"c":101.335,"h":101.39,"l":100.94,"n":987,"o":100.95,"t":"2026-10-21T16:45:00Z","v":45177,"vw":101.162841},{"c":101.235,"h":101.31,"l":101.1,"n":524,"o":101.28,"t":"2026-10-21T17:00:00Z","v":18873,"vw":101.194023},{"c":101.46,"h":101.46,"l":101.15,"n":643,"o":101.23,"t":"2026-10-21T17:15:00Z","v":20188,"vw":101.288057},{"c":101.18,"h":101.5,"l":101.135,"n":901,"o":101.475,"t":"2026-10-21T17:30:00Z","v":28497,"vw":101.346251},{"c":101.22,"h":101.29,"l":101.02,"n":690,"o":101.18,"t":"2026-10-21T17:45:00Z","v":19095,"vw":101.157394},{"c":101.37,"h":101.4,"l":101.2,"n":789,"o":101.235,"t":"2026-10-21T18:00:00Z","v":29345,"vw":101.296959},{"c":101.345,"h":101.52,"l":101.34,"n":860,"o":101.365,"t":"2026-10-21T18:15:00Z","v":31823,"vw":101.419677},{"c":101.495,"h":101.525,"l":101.385,"n":731,"o":101.385,"t":"2026-10-21T18:30:00Z","v":19894,"vw":101.462169},{"c":101.705,"h":101.75,"l":101.33,"n":1187,"o":101.485,"t":"2026-10-21T18:45:00Z","v":33233,"vw":101.53871},{"c":101.925,"h":102.09,"l":101.67,"n":992,"o":101.69,"t":"2026-10-21T19:00:00Z","v":31042,"vw":101.879228},{"c":101.787,"h":101.925,"l":101.53,"n":1183,"o":101.88,"t":"2026-10-21T19:15:00Z","v":37348,"vw":101.767643},{"c":101.74,"h":101.82,"l":101.59,"n":1512,"o":101.75,"t":"2026-10-21T19:30:00Z","v":52875,"vw":101.72808},{"c":102.22,"h":102.25,"l":101.74,"n":4739,"o":101.74,"t":"2026-10-21T19:45:00Z","v":247101,"vw":102.071188},{"c":102.23,"h":102.23,"l":102.23,"n":85,"o":102.23,"t":"2026-10-21T20:00:00Z","v":295784,"vw":102.23},{"c":102.3,"h":102.3,"l":102.3,"n":1,"o":102.3,"t":"2026-10-21T20:15:00Z","v":150,"vw":102.3},{"c":101.88,"h":101.88,"l":101.88,"n":2,"o":101.88,"t":"2026-10-22T11:15:00Z","v":105,"vw":101.88},{"c":102.88,"h":102.88,"l":102.88,"n":3,"o":102.88,"t":"2026-10-22T12:15:00Z","v":102,"vw":102.88},{"c":101.4591,"h":102.55,"l":101.33,"n":451,"o":102.32,"t":"2026-10-22T13:30:00Z","v":26813,"vw":102.030268},{"c":101.82,"h":102.185,"l":101.34,"n":543,"o":101.44,"t":"2026-10-22T13:45:00Z","v":14916,"vw":101.808241},{"c":101.17,"h":101.86,"l":100.88,"n":879,"o":101.75,"t":"2026-10-22T14:00:00Z","v":22547,"vw":101.322947},{"c":101.1701,"h":101.89,"l":101.16,"n":509,"o":101.48,"t":"2026-10-22T14:15:00Z","v":11693,"vw":101.503167},{"c":101.31,"h":101.31,"l":100.88,"n":802,"o":101.18,"t":"2026-10-22T14:30:00Z","v":20850,"vw":101.14432},{"c":100.6,"h":101.26,"l":100.5,"n":975,"o":101.2,"t":"2026-10-22T14:45:00Z","v":42571,"vw":100.72807},{"c":101.16,"h":101.16,"l":100.54,"n":698,"o":100.58,"t":"2026-10-22T15:00:00Z","v":19601,"vw":100.90151},{"c":101.1925,"h":101.315,"l":100.995,"n":1069,"o":101.11,"t":"2026-10-22T15:15:00Z","v":36676,"vw":101.18428},{"c":101.48,"h":101.48,"l":101.04,"n":1193,"o":101.18,"t":"2026-10-22T15:30:00Z","v":53315,"vw":101.294677},{"c":101.99,"h":101.99,"l":101.395,"n":1235,"o":101.48,"t":"2026-10-22T15:45:00Z","v":47663,"vw":101.602219},{"c":102.3,"h":102.31,"l":101.9801,"n":735,"o":102.1,"t":"2026-10-22T16:00:00Z","v":29633,"vw":102.136935},{"c":102.335,"h":102.355,"l":102.14,"n":791,"o":102.2459,"t":"2026-10-22T16:15:00Z","v":33124,"vw":102.269004},{"c":102.455,"h":102.4945,"l":102.1,"n":797,"o":102.34,"t":"2026-10-22T16:30:00Z","v":27080,"vw":102.235859},{"c":102.685,"h":102.8,"l":102.52,"n":486,"o":102.52,"t":"2026-10-22T16:45:00Z","v":11042,"vw":102.634278},{"c":102.39,"h":102.729,"l":102.3049,"n":756,"o":102.67,"t":"2026-10-22T17:00:00Z","v":23112,"vw":102.535844},{"c":102.205,"h":102.415,"l":101.985,"n":387,"o":102.415,"t":"2026-10-22T17:15:00Z","v":9231,"vw":102.162459},{"c":102.46,"h":102.46,"l":102.11,"n":569,"o":102.26,"t":"2026-10-22T17:30:00Z","v":13998,"vw":102.274754},{"c":102.79,"h":102.79,"l":102.34,"n":575,"o":102.47,"t":"2026-10-22T17:45:00Z","v":12688,"vw":102.548859},{"c":102.6,"h":102.79,"l":102.5075,"n":844,"o":102.7,"t":"2026-10-22T18:00:00Z","v":27240,"vw":102.665206},{"c":102.89,"h":102.93,"l":102.675,"n":687,"o":102.68,"t":"2026-10-22T18:15:00Z","v":17125,"vw":102.802315},{"c":102.795,"h":102.97,"l":102.63,"n":746,"o":102.83,"t":"2026-10-22T18:30:00Z","v":21153,"vw":102.735812},{"c":102.64,"h":102.94,"l":102.59,"n":827,"o":102.795,"t":"2026-10-22T18:45:00Z","v":23741,"vw":102.720242},{"c":102.49,"h":102.68,"l":102.42,"n":1291,"o":102.68,"t":"2026-10-22T19:00:00Z","v":40892,"vw":102.542226},{"c":102.77,"h":102.99,"l":102.46,"n":1244,"o":102.48,"t":"2026-10-22T19:15:00Z","v":47022,"vw":102.658254},{"c":102.86,"h":102.95,"l":102.685,"n":1869,"o":102.685,"t":"2026-10-22T19:30:00Z","v":80947,"vw":102.813435},{"c":103.14,"h":103.22,"l":102.79,"n":4386,"o":102.86,"t":"2026-10-22T19:45:00Z","v":199111,"vw":103.046499},{"c":103.15,"h":103.15,"l":103.15,"n":81,"o":103.15,"t":"2026-10-22T20:00:00Z","v":304067,"vw":103.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0468436699297714,"strike":152.75980083908408,"iv":0.9249638879592196,"gamma":0.008220946545786567,"theta":-0.07764072319763374,"vega":0.050256978027299976,"rho":0.007085004229066665,"breakevenPct":49.10968929618403},{"delta":0.15,"premium":0.9359345536686148,"strike":124.24031380050093,"iv":0.5036165405579963,"gamma":0.019685488429633573,"theta":-0.054951355223590126,"vega":0.06705684356559305,"rho":0.010923326734998049,"breakevenPct":21.353609650188602},{"delta":0.2,"premium":1.1309137489325365,"strike":113.55678906917164,"iv":0.36181784799316824,"gamma":0.026286421861656705,"theta":-0.05181417591801879,"vega":0.07997583262169086,"rho":0.014667673379188848,"breakevenPct":11.185363856620633},{"delta":0.25,"premium":1.4725021349274123,"strike":111.42186165670367,"iv":0.35400401366353546,"gamma":0.030556276686592658,"theta":-0.05804816396242528,"vega":0.09103475661827498,"rho":0.018366978338166702,"breakevenPct":9.446789909482387},{"delta":0.3,"premium":1.9005069370330843,"strike":109.55442902881536,"iv":0.35337155816435434,"gamma":0.03347129135538954,"theta":-0.06419615795090715,"vega":0.09994167556029883,"rho":0.02203612861028827,"breakevenPct":8.051319404603442},{"delta":0.35,"premium":2.5008271077908213,"strike":108.22038420490928,"iv":0.3670588580576307,"gamma":0.033684738527214514,"theta":-0.07017267876200639,"vega":0.10455747065101387,"rho":0.025645150075684433,"breakevenPct":7.340001272612801},{"delta":0.4,"premium":3.1011472785485594,"strike":106.8863393810032,"iv":0.38074615795090716,"gamma":0.03389818569903949,"theta":-0.07614919957310565,"vega":0.10917326574172892,"rho":0.029254171541080603,"breakevenPct":6.62868314062216},{"delta":0.45,"premium":3.701467449306297,"strike":105.55229455709711,"iv":0.3944334578441836,"gamma":0.03411163287086446,"theta":-0.0821257203842049,"vega":0.11378906083244397,"rho":0.03286319300647677,"breakevenPct":5.91736500863152},{"delta":0.5,"premium":4.345718390804597,"strike":104.1580459770115,"iv":0.3970184482758621,"gamma":0.03408212643678161,"theta":-0.08345494252873563,"vega":0.11445390804597701,"rho":0.03644538362501173,"breakevenPct":5.190270836467366},{"delta":0.55,"premium":5.021005747126437,"strike":102.72126436781609,"iv":0.39175982758620687,"gamma":0.03388097701149426,"theta":-0.08150091954022988,"vega":0.11232747126436782,"rho":0.0400086186623171,"breakevenPct":4.452031134214758},{"delta":0.6,"premium":5.696293103448275,"strike":101.2844827586207,"iv":0.3865012068965517,"gamma":0.0336798275862069,"theta":-0.07954689655172413,"vega":0.11020103448275861,"rho":0.043571853699622465,"breakevenPct":3.7137914319621514},{"delta":0.65,"premium":6.45680473372781,"strike":99.80399408284023,"iv":0.38488905325443784,"gamma":0.033053106508875746,"theta":-0.07789408284023668,"vega":0.10758653846153846,"rho":0.04707888585428074,"breakevenPct":3.0158010824702264},{"delta":0.7,"premium":7.936094674556211,"strike":97.95488165680473,"iv":0.41403106508875737,"gamma":0.0288371301775148,"theta":-0.07878165680473373,"vega":0.10085576923076923,"rho":0.050111905017556836,"breakevenPct":2.657272255318409},{"delta":0.75,"premium":9.442424242424241,"strike":95.99681020733652,"iv":0.4305197767145135,"gamma":0.02527464114832536,"theta":-0.0754524720893142,"vega":0.09198468899521531,"rho":0.05310535561703243,"breakevenPct":2.219325690509705},{"delta":0.8,"premium":10.992181069958848,"strike":93.97119341563786,"iv":0.43143251028806584,"gamma":0.02185102880658436,"theta":-0.06742098765432097,"vega":0.08001893004115225,"rho":0.0560536725505614,"breakevenPct":1.7579975623816804},{"delta":0.85,"premium":12.576543209876544,"strike":91.91358024691358,"iv":0.4208975308641975,"gamma":0.018353086419753088,"theta":-0.05606296296296297,"vega":0.06565679012345679,"rho":0.058969765455670176,"breakevenPct":1.2991986978091292},{"delta":0.9,"premium":14.707767756260225,"strike":89.31003382210466,"iv":0.4206693455252074,"gamma":0.014567356390431548,"theta":-0.044311791646066155,"vega":0.05073512797752339,"rho":0.06145407970633819,"breakevenPct":0.8413006091758366}],"put":[{"delta":0.1,"premium":0.8128073940133346,"strike":84.95901413155539,"iv":0.5776611195638973,"gamma":0.011359720604299742,"theta":-0.04788061055472174,"vega":0.050713559411191135,"rho":-0.009074672114412945,"breakevenPct":18.42345444736592},{"delta":0.15,"premium":1.058478260869565,"strike":91.57487922705315,"iv":0.4356832850241546,"gamma":0.018077294685990338,"theta":-0.04798454106280193,"vega":0.06643429951690821,"rho":-0.0134760267366596,"breakevenPct":12.247793537388688},{"delta":0.2,"premium":1.4932608695652174,"strike":93.99033816425121,"iv":0.42998280193236715,"gamma":0.022183574879227053,"theta":-0.05716328502415459,"vega":0.08044396135265701,"rho":-0.018009134551149025,"breakevenPct":10.327603204376164},{"delta":0.25,"premium":1.9754424778761062,"strike":96.07300884955752,"iv":0.42609778761061945,"gamma":0.025530973451327432,"theta":-0.06451946902654868,"vega":0.09187964601769912,"rho":-0.022563093280204633,"breakevenPct":8.775989945049528},{"delta":0.3,"premium":2.5177137305699477,"strike":97.86593264248705,"iv":0.4247879533678756,"gamma":0.028065932642487045,"theta":-0.07025388601036268,"vega":0.10077836787564766,"rho":-0.0271452754667552,"breakevenPct":7.563529896347946},{"delta":0.35,"premium":3.1491904145077716,"strike":99.485103626943,"iv":0.42783199481865286,"gamma":0.029685103626943005,"theta":-0.07491709844559585,"vega":0.10731981865284973,"rho":-0.031772829322248806,"breakevenPct":6.60599785512823},{"delta":0.4,"premium":3.79978527607362,"strike":101.04601226993866,"iv":0.4232770552147239,"gamma":0.030994969325153377,"theta":-0.0758560736196319,"vega":0.1107179754601227,"rho":-0.03641292969818881,"breakevenPct":5.723483282729007},{"delta":0.45,"premium":4.459294478527607,"strike":102.579754601227,"iv":0.41517889570552147,"gamma":0.032160613496932514,"theta":-0.07505852760736197,"vega":0.11265049079754601,"rho":-0.04105888021122844,"breakevenPct":4.875947530102391},{"delta":0.5,"premium":5.118803680981594,"strike":104.11349693251533,"iv":0.407080736196319,"gamma":0.03332625766871166,"theta":-0.07426098159509203,"vega":0.11458300613496933,"rho":-0.04570483072426808,"breakevenPct":4.028411777475776},{"delta":0.55,"premium":6.059702034883721,"strike":105.76671511627907,"iv":0.40828837209302327,"gamma":0.033141279069767444,"theta":-0.07352398255813954,"vega":0.11416656976744186,"rho":-0.05053659867967881,"breakevenPct":3.337844807178534},{"delta":0.6,"premium":7.386010174418604,"strike":107.58357558139535,"iv":0.42224186046511625,"gamma":0.03110639534883721,"theta":-0.07286991279069767,"vega":0.1105328488372093,"rho":-0.05562287488554092,"breakevenPct":2.8622729937210516},{"delta":0.65,"premium":8.712318313953489,"strike":109.40043604651163,"iv":0.43619534883720934,"gamma":0.029071511627906978,"theta":-0.07221584302325582,"vega":0.10689912790697674,"rho":-0.06070915109140304,"breakevenPct":2.386701180263568},{"delta":0.7,"premium":11.112890624999999,"strike":112.18098958333333,"iv":0.4736020833333333,"gamma":0.025390234375,"theta":-0.07269791666666667,"vega":0.100465625,"rho":-0.06660016950839757,"breakevenPct":2.018323840685097},{"delta":0.75,"premium":13.986215235792022,"strike":115.40507859733978,"iv":0.5162916565900847,"gamma":0.021135429262394194,"theta":-0.07215792019347037,"vega":0.09216070133010883,"rho":-0.07284871854446986,"breakevenPct":1.6782710988388243},{"delta":0.8,"premium":16.49528415961306,"strike":118.42805320435309,"iv":0.5184681983071342,"gamma":0.01841475211608222,"theta":-0.061396130592503005,"vega":0.08067339782345827,"rho":-0.07884628948635494,"breakevenPct":1.1800590938051192},{"delta":0.85,"premium":24.40421052631579,"strike":126.6140350877193,"iv":0.6323635087719298,"gamma":0.012599298245614034,"theta":-0.061504561403508774,"vega":0.06732175438596491,"rho":-0.08902629789940168,"breakevenPct":0.9114643127450267},{"delta":0.9,"premium":31.000980392156865,"strike":133.72549019607843,"iv":0.6604568627450981,"gamma":0.009158823529411763,"theta":-0.04463529411764706,"vega":0.05102745098039215,"rho":-0.0982281081670526,"breakevenPct":0.4124965546082749}]},"raw":{"call":[{"delta":0.1,"premium":1.0468436699297714,"strike":152.75980083908408,"iv":0.9249638879592196,"gamma":0.008220946545786567,"theta":-0.07764072319763374,"vega":0.050256978027299976,"rho":0.007085004229066665,"breakevenPct":49.10968929618403},{"delta":0.15,"premium":0.9359345536686148,"strike":124.24031380050093,"iv":0.5036165405579963,"gamma":0.019685488429633573,"theta":-0.054951355223590126,"vega":0.06705684356559305,"rho":0.010923326734998049,"breakevenPct":21.353609650188602},{"delta":0.2,"premium":1.1309137489325365,"strike":113.55678906917164,"iv":0.36181784799316824,"gamma":0.026286421861656705,"theta":-0.05181417591801879,"vega":0.07997583262169086,"rho":0.014667673379188848,"breakevenPct":11.185363856620633},{"delta":0.25,"premium":1.4725021349274123,"strike":111.42186165670367,"iv":0.35400401366353546,"gamma":0.030556276686592658,"theta":-0.05804816396242528,"vega":0.09103475661827498,"rho":0.018366978338166702,"breakevenPct":9.446789909482387},{"delta":0.3,"premium":1.9005069370330843,"strike":109.55442902881536,"iv":0.35337155816435434,"gamma":0.03347129135538954,"theta":-0.06419615795090715,"vega":0.09994167556029883,"rho":0.02203612861028827,"breakevenPct":8.051319404603442},{"delta":0.35,"premium":2.5008271077908213,"strike":108.22038420490928,"iv":0.3670588580576307,"gamma":0.033684738527214514,"theta":-0.07017267876200639,"vega":0.10455747065101387,"rho":0.025645150075684433,"breakevenPct":7.340001272612801},{"delta":0.4,"premium":3.1011472785485594,"strike":106.8863393810032,"iv":0.38074615795090716,"gamma":0.03389818569903949,"theta":-0.07614919957310565,"vega":0.10917326574172892,"rho":0.029254171541080603,"breakevenPct":6.62868314062216},{"delta":0.45,"premium":3.701467449306297,"strike":105.55229455709711,"iv":0.3944334578441836,"gamma":0.03411163287086446,"theta":-0.0821257203842049,"vega":0.11378906083244397,"rho":0.03286319300647677,"breakevenPct":5.91736500863152},{"delta":0.5,"premium":4.345718390804597,"strike":104.1580459770115,"iv":0.3970184482758621,"gamma":0.03408212643678161,"theta":-0.08345494252873563,"vega":0.11445390804597701,"rho":0.03644538362501173,"breakevenPct":5.190270836467366},{"delta":0.55,"premium":5.021005747126437,"strike":102.72126436781609,"iv":0.39175982758620687,"gamma":0.03388097701149426,"theta":-0.08150091954022988,"vega":0.11232747126436782,"rho":0.0400086186623171,"breakevenPct":4.452031134214758},{"delta":0.6,"premium":5.696293103448275,"strike":101.2844827586207,"iv":0.3865012068965517,"gamma":0.0336798275862069,"theta":-0.07954689655172413,"vega":0.11020103448275861,"rho":0.043571853699622465,"breakevenPct":3.7137914319621514},{"delta":0.65,"premium":6.45680473372781,"strike":99.80399408284023,"iv":0.38488905325443784,"gamma":0.033053106508875746,"theta":-0.07789408284023668,"vega":0.10758653846153846,"rho":0.04707888585428074,"breakevenPct":3.0158010824702264},{"delta":0.7,"premium":7.936094674556211,"strike":97.95488165680473,"iv":0.41403106508875737,"gamma":0.0288371301775148,"theta":-0.07878165680473373,"vega":0.10085576923076923,"rho":0.050111905017556836,"breakevenPct":2.657272255318409},{"delta":0.75,"premium":9.442424242424241,"strike":95.99681020733652,"iv":0.4305197767145135,"gamma":0.02527464114832536,"theta":-0.0754524720893142,"vega":0.09198468899521531,"rho":0.05310535561703243,"breakevenPct":2.219325690509705},{"delta":0.8,"premium":10.992181069958848,"strike":93.97119341563786,"iv":0.43143251028806584,"gamma":0.02185102880658436,"theta":-0.06742098765432097,"vega":0.08001893004115225,"rho":0.0560536725505614,"breakevenPct":1.7579975623816804},{"delta":0.85,"premium":12.576543209876544,"strike":91.91358024691358,"iv":0.4208975308641975,"gamma":0.018353086419753088,"theta":-0.05606296296296297,"vega":0.06565679012345679,"rho":0.058969765455670176,"breakevenPct":1.2991986978091292},{"delta":0.9,"premium":14.707767756260225,"strike":89.31003382210466,"iv":0.4206693455252074,"gamma":0.014567356390431548,"theta":-0.044311791646066155,"vega":0.05073512797752339,"rho":0.06145407970633819,"breakevenPct":0.8413006091758366}],"put":[{"delta":0.1,"premium":0.8128073940133346,"strike":84.95901413155539,"iv":0.5776611195638973,"gamma":0.011359720604299742,"theta":-0.04788061055472174,"vega":0.050713559411191135,"rho":-0.009074672114412945,"breakevenPct":18.42345444736592},{"delta":0.15,"premium":1.058478260869565,"strike":91.57487922705315,"iv":0.4356832850241546,"gamma":0.018077294685990338,"theta":-0.04798454106280193,"vega":0.06643429951690821,"rho":-0.0134760267366596,"breakevenPct":12.247793537388688},{"delta":0.2,"premium":1.4932608695652174,"strike":93.99033816425121,"iv":0.42998280193236715,"gamma":0.022183574879227053,"theta":-0.05716328502415459,"vega":0.08044396135265701,"rho":-0.018009134551149025,"breakevenPct":10.327603204376164},{"delta":0.25,"premium":1.9754424778761062,"strike":96.07300884955752,"iv":0.42609778761061945,"gamma":0.025530973451327432,"theta":-0.06451946902654868,"vega":0.09187964601769912,"rho":-0.022563093280204633,"breakevenPct":8.775989945049528},{"delta":0.3,"premium":2.5177137305699477,"strike":97.86593264248705,"iv":0.4247879533678756,"gamma":0.028065932642487045,"theta":-0.07025388601036268,"vega":0.10077836787564766,"rho":-0.0271452754667552,"breakevenPct":7.563529896347946},{"delta":0.35,"premium":3.1491904145077716,"strike":99.485103626943,"iv":0.42783199481865286,"gamma":0.029685103626943005,"theta":-0.07491709844559585,"vega":0.10731981865284973,"rho":-0.031772829322248806,"breakevenPct":6.60599785512823},{"delta":0.4,"premium":3.79978527607362,"strike":101.04601226993866,"iv":0.4232770552147239,"gamma":0.030994969325153377,"theta":-0.0758560736196319,"vega":0.1107179754601227,"rho":-0.03641292969818881,"breakevenPct":5.723483282729007},{"delta":0.45,"premium":4.459294478527607,"strike":102.579754601227,"iv":0.41517889570552147,"gamma":0.032160613496932514,"theta":-0.07505852760736197,"vega":0.11265049079754601,"rho":-0.04105888021122844,"breakevenPct":4.875947530102391},{"delta":0.5,"premium":5.118803680981594,"strike":104.11349693251533,"iv":0.407080736196319,"gamma":0.03332625766871166,"theta":-0.07426098159509203,"vega":0.11458300613496933,"rho":-0.04570483072426808,"breakevenPct":4.028411777475776},{"delta":0.55,"premium":6.059702034883721,"strike":105.76671511627907,"iv":0.40828837209302327,"gamma":0.033141279069767444,"theta":-0.07352398255813954,"vega":0.11416656976744186,"rho":-0.05053659867967881,"breakevenPct":3.337844807178534},{"delta":0.6,"premium":7.386010174418604,"strike":107.58357558139535,"iv":0.42224186046511625,"gamma":0.03110639534883721,"theta":-0.07286991279069767,"vega":0.1105328488372093,"rho":-0.05562287488554092,"breakevenPct":2.8622729937210516},{"delta":0.65,"premium":8.712318313953489,"strike":109.40043604651163,"iv":0.43619534883720934,"gamma":0.029071511627906978,"theta":-0.07221584302325582,"vega":0.10689912790697674,"rho":-0.06070915109140304,"breakevenPct":2.386701180263568},{"delta":0.7,"premium":11.112890624999999,"strike":112.18098958333333,"iv":0.4736020833333333,"gamma":0.025390234375,"theta":-0.07269791666666667,"vega":0.100465625,"rho":-0.06660016950839757,"breakevenPct":2.018323840685097},{"delta":0.75,"premium":13.986215235792022,"strike":115.40507859733978,"iv":0.5162916565900847,"gamma":0.021135429262394194,"theta":-0.07215792019347037,"vega":0.09216070133010883,"rho":-0.07284871854446986,"breakevenPct":1.6782710988388243},{"delta":0.8,"premium":16.49528415961306,"strike":118.42805320435309,"iv":0.5184681983071342,"gamma":0.01841475211608222,"theta":-0.061396130592503005,"vega":0.08067339782345827,"rho":-0.07884628948635494,"breakevenPct":1.1800590938051192},{"delta":0.85,"premium":24.40421052631579,"strike":126.6140350877193,"iv":0.6323635087719298,"gamma":0.012599298245614034,"theta":-0.061504561403508774,"vega":0.06732175438596491,"rho":-0.08902629789940168,"breakevenPct":0.9114643127450267},{"delta":0.9,"premium":31.000980392156865,"strike":133.72549019607843,"iv":0.6604568627450981,"gamma":0.009158823529411763,"theta":-0.04463529411764706,"vega":0.05102745098039215,"rho":-0.0982281081670526,"breakevenPct":0.4124965546082749}]}},"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"}}