{"symbol":"CCK","url":"https://intraalpha.com/companies/CCK","capturedAt":"2026-10-23T04:08:05.529Z","state":"ready","quote":{"symbol":"CCK","last_price":119.26,"prev_close":116.22,"regular_close":119.26,"change":3.04,"change_pct":2.6157,"regular_change":3.04,"regular_change_pct":2.6157,"extended_change":0,"extended_change_pct":0,"bid":112,"ask":122.49,"bid_size":1000,"ask_size":100,"volume":1034755,"vwap":119.086273,"open":116.08,"high":119.9,"low":115.72,"close":119.26,"trade_count":21817,"last_trade_at":"2026-10-22T23:00:00.002428329Z","last_quote_at":"2026-10-22T23:56:58.895151515Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","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":"CCK","fetched_at":"2026-10-23T04:08:04.939519+00:00","name":"Crown Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Crown Holdings, Inc. designs, manufactures and sells products and packaging equipment for consumer goods and industrial products in the Americas, Europe and Asia Pacific. The company is headquartered in Yardley, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":12640146000,"ebitda":2114000000,"pe_ratio":16.21,"peg_ratio":0.656,"book_value":27.48,"dividend_per_share":1.31,"dividend_yield":0.0115,"eps":7.17,"revenue_ttm":13765000000,"gross_profit_ttm":2778000000,"profit_margin":0.0578,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.0707,"return_on_equity_ttm":0.271,"quarterly_earnings_growth":0.124,"quarterly_revenue_growth":0.159,"analyst_target_price":135.92,"analyst_number":3,"beta":0.56,"fifty_two_week_high":122.91,"fifty_two_week_low":91.05,"fifty_day_ma":112.85,"two_hundred_day_ma":107.92,"shares_outstanding":108761000,"forward_pe":12.12,"price_to_sales":0.918,"price_to_book":4.163,"ev_to_revenue":1.324,"ev_to_ebitda":8.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:04.939519+00:00"},"optionObservedAt":"2026-10-22T19:59:44.446Z","bars":[{"c":113.63,"h":113.68,"l":113.63,"n":3,"o":113.68,"t":"2026-10-16T10:20:00Z","v":201,"vw":113.655},{"c":114.15,"h":114.15,"l":114.15,"n":1,"o":114.15,"t":"2026-10-16T13:25:00Z","v":128,"vw":114.15},{"c":114.697,"h":114.79,"l":114.235,"n":77,"o":114.7,"t":"2026-10-16T13:30:00Z","v":8866,"vw":114.549486},{"c":114.97,"h":114.98,"l":114.515,"n":66,"o":114.515,"t":"2026-10-16T13:35:00Z","v":1622,"vw":114.840417},{"c":115.16,"h":115.16,"l":115.105,"n":32,"o":115.105,"t":"2026-10-16T13:40:00Z","v":828,"vw":115.119167},{"c":115.265,"h":115.265,"l":115.265,"n":11,"o":115.265,"t":"2026-10-16T13:45:00Z","v":776,"vw":115.265},{"c":115.63,"h":115.63,"l":115.46,"n":110,"o":115.49,"t":"2026-10-16T13:50:00Z","v":4050,"vw":115.561752},{"c":115.54,"h":115.79,"l":115.54,"n":132,"o":115.6,"t":"2026-10-16T13:55:00Z","v":6683,"vw":115.647846},{"c":114.995,"h":115.41,"l":114.995,"n":118,"o":115.41,"t":"2026-10-16T14:00:00Z","v":7810,"vw":115.272334},{"c":114.57,"h":114.9858,"l":114.57,"n":68,"o":114.945,"t":"2026-10-16T14:05:00Z","v":2229,"vw":114.81381},{"c":114.56,"h":114.68,"l":114.34,"n":100,"o":114.68,"t":"2026-10-16T14:10:00Z","v":4311,"vw":114.582612},{"c":114.26,"h":114.53,"l":114.26,"n":33,"o":114.53,"t":"2026-10-16T14:15:00Z","v":760,"vw":114.416666},{"c":114.5,"h":114.5,"l":114.24,"n":81,"o":114.24,"t":"2026-10-16T14:20:00Z","v":1788,"vw":114.377222},{"c":114.775,"h":114.84,"l":114.52,"n":170,"o":114.52,"t":"2026-10-16T14:25:00Z","v":6060,"vw":114.707807},{"c":114.7,"h":114.8125,"l":114.64,"n":87,"o":114.8,"t":"2026-10-16T14:30:00Z","v":2029,"vw":114.723541},{"c":114.365,"h":114.59,"l":114.34,"n":75,"o":114.59,"t":"2026-10-16T14:35:00Z","v":1482,"vw":114.507857},{"c":114.31,"h":114.36,"l":114.31,"n":65,"o":114.36,"t":"2026-10-16T14:40:00Z","v":1824,"vw":114.352872},{"c":114.29,"h":114.36,"l":114.175,"n":202,"o":114.29,"t":"2026-10-16T14:45:00Z","v":8177,"vw":114.2992},{"c":114.395,"h":114.49,"l":114.21,"n":159,"o":114.21,"t":"2026-10-16T14:50:00Z","v":7410,"vw":114.376151},{"c":114.62,"h":114.62,"l":114.51,"n":44,"o":114.54,"t":"2026-10-16T14:55:00Z","v":1395,"vw":114.536875},{"c":114.725,"h":114.74,"l":114.64,"n":114,"o":114.68,"t":"2026-10-16T15:00:00Z","v":3170,"vw":114.70073},{"c":114.84,"h":114.89,"l":114.73,"n":114,"o":114.73,"t":"2026-10-16T15:05:00Z","v":4248,"vw":114.801375},{"c":114.88,"h":114.94,"l":114.87,"n":89,"o":114.94,"t":"2026-10-16T15:10:00Z","v":1611,"vw":114.895157},{"c":114.805,"h":114.99,"l":114.79,"n":113,"o":114.98,"t":"2026-10-16T15:15:00Z","v":1971,"vw":114.894167},{"c":115.0699,"h":115.0699,"l":114.83,"n":135,"o":114.83,"t":"2026-10-16T15:20:00Z","v":4902,"vw":114.981964},{"c":115.0375,"h":115.1,"l":114.92,"n":261,"o":115.08,"t":"2026-10-16T15:25:00Z","v":12368,"vw":115.042225},{"c":114.985,"h":115.02,"l":114.9825,"n":34,"o":115.02,"t":"2026-10-16T15:30:00Z","v":1308,"vw":114.995357},{"c":115.045,"h":115.12,"l":114.87,"n":312,"o":114.87,"t":"2026-10-16T15:35:00Z","v":18387,"vw":115.014473},{"c":114.81,"h":115.05,"l":114.81,"n":244,"o":115.05,"t":"2026-10-16T15:40:00Z","v":10566,"vw":114.986827},{"c":114.72,"h":114.93,"l":114.72,"n":172,"o":114.86,"t":"2026-10-16T15:45:00Z","v":6039,"vw":114.888074},{"c":114.73,"h":114.77,"l":114.71,"n":107,"o":114.715,"t":"2026-10-16T15:50:00Z","v":3103,"vw":114.730076},{"c":114.59,"h":114.76,"l":114.59,"n":207,"o":114.73,"t":"2026-10-16T15:55:00Z","v":7017,"vw":114.715763},{"c":114.7,"h":114.7,"l":114.485,"n":217,"o":114.61,"t":"2026-10-16T16:00:00Z","v":8230,"vw":114.584964},{"c":114.79,"h":114.79,"l":114.74,"n":110,"o":114.74,"t":"2026-10-16T16:05:00Z","v":1814,"vw":114.759167},{"c":114.72,"h":114.78,"l":114.62,"n":112,"o":114.78,"t":"2026-10-16T16:10:00Z","v":3050,"vw":114.67375},{"c":114.69,"h":114.83,"l":114.65,"n":153,"o":114.83,"t":"2026-10-16T16:15:00Z","v":4422,"vw":114.705974},{"c":114.675,"h":114.69,"l":114.675,"n":24,"o":114.69,"t":"2026-10-16T16:20:00Z","v":813,"vw":114.679777},{"c":114.62,"h":114.62,"l":114.57,"n":116,"o":114.61,"t":"2026-10-16T16:25:00Z","v":3180,"vw":114.608558},{"c":114.73,"h":114.73,"l":114.61,"n":81,"o":114.61,"t":"2026-10-16T16:30:00Z","v":2214,"vw":114.673732},{"c":114.64,"h":114.715,"l":114.64,"n":98,"o":114.715,"t":"2026-10-16T16:35:00Z","v":1895,"vw":114.671667},{"c":114.635,"h":114.645,"l":114.635,"n":73,"o":114.645,"t":"2026-10-16T16:40:00Z","v":1177,"vw":114.638571},{"c":114.57,"h":114.635,"l":114.565,"n":84,"o":114.635,"t":"2026-10-16T16:45:00Z","v":3556,"vw":114.61375},{"c":114.53,"h":114.56,"l":114.41,"n":171,"o":114.5,"t":"2026-10-16T16:50:00Z","v":4403,"vw":114.501093},{"c":114.525,"h":114.565,"l":114.525,"n":91,"o":114.535,"t":"2026-10-16T16:55:00Z","v":1996,"vw":114.541667},{"c":114.11,"h":114.47,"l":114.11,"n":146,"o":114.47,"t":"2026-10-16T17:00:00Z","v":2900,"vw":114.305417},{"c":114.185,"h":114.23,"l":114.18,"n":117,"o":114.22,"t":"2026-10-16T17:05:00Z","v":3371,"vw":114.197793},{"c":114.02,"h":114.125,"l":114.02,"n":203,"o":114.12,"t":"2026-10-16T17:10:00Z","v":3128,"vw":114.051982},{"c":113.99,"h":114.07,"l":113.99,"n":203,"o":114.02,"t":"2026-10-16T17:15:00Z","v":2785,"vw":114.027214},{"c":114.07,"h":114.07,"l":113.93,"n":177,"o":113.94,"t":"2026-10-16T17:20:00Z","v":2993,"vw":113.9622},{"c":114.13,"h":114.13,"l":114.095,"n":110,"o":114.095,"t":"2026-10-16T17:25:00Z","v":1382,"vw":114.106182},{"c":114.125,"h":114.2099,"l":114.05,"n":120,"o":114.06,"t":"2026-10-16T17:30:00Z","v":4262,"vw":114.125358},{"c":114.145,"h":114.21,"l":114.145,"n":151,"o":114.21,"t":"2026-10-16T17:35:00Z","v":2751,"vw":114.156294},{"c":114.22,"h":114.25,"l":114.07,"n":243,"o":114.1,"t":"2026-10-16T17:40:00Z","v":4878,"vw":114.194422},{"c":114.225,"h":114.29,"l":114.15,"n":157,"o":114.15,"t":"2026-10-16T17:45:00Z","v":4106,"vw":114.214873},{"c":114.105,"h":114.2525,"l":114.1,"n":112,"o":114.25,"t":"2026-10-16T17:50:00Z","v":2253,"vw":114.169689},{"c":113.96,"h":114.02,"l":113.94,"n":165,"o":114.02,"t":"2026-10-16T17:55:00Z","v":4316,"vw":113.992406},{"c":113.57,"h":113.9,"l":113.49,"n":324,"o":113.875,"t":"2026-10-16T18:00:00Z","v":8261,"vw":113.727336},{"c":113.53,"h":113.59,"l":113.42,"n":173,"o":113.56,"t":"2026-10-16T18:05:00Z","v":4390,"vw":113.536501},{"c":113.51,"h":113.61,"l":113.51,"n":190,"o":113.61,"t":"2026-10-16T18:10:00Z","v":3921,"vw":113.5725},{"c":113.41,"h":113.5,"l":113.4,"n":204,"o":113.46,"t":"2026-10-16T18:15:00Z","v":4214,"vw":113.447954},{"c":113.53,"h":113.53,"l":113.31,"n":243,"o":113.39,"t":"2026-10-16T18:20:00Z","v":6985,"vw":113.442651},{"c":113.54,"h":113.62,"l":113.38,"n":315,"o":113.535,"t":"2026-10-16T18:25:00Z","v":9458,"vw":113.484755},{"c":113.675,"h":113.68,"l":113.585,"n":196,"o":113.59,"t":"2026-10-16T18:30:00Z","v":6477,"vw":113.625761},{"c":113.6675,"h":113.69,"l":113.485,"n":157,"o":113.675,"t":"2026-10-16T18:35:00Z","v":5139,"vw":113.607867},{"c":113.745,"h":113.79,"l":113.625,"n":250,"o":113.75,"t":"2026-10-16T18:40:00Z","v":7913,"vw":113.698333},{"c":113.79,"h":113.885,"l":113.745,"n":244,"o":113.745,"t":"2026-10-16T18:45:00Z","v":6602,"vw":113.843017},{"c":113.78,"h":113.875,"l":113.78,"n":279,"o":113.875,"t":"2026-10-16T18:50:00Z","v":7743,"vw":113.829032},{"c":113.84,"h":113.84,"l":113.725,"n":423,"o":113.78,"t":"2026-10-16T18:55:00Z","v":10892,"vw":113.785877},{"c":113.895,"h":113.925,"l":113.805,"n":377,"o":113.805,"t":"2026-10-16T19:00:00Z","v":12207,"vw":113.871345},{"c":113.8,"h":113.975,"l":113.8,"n":274,"o":113.895,"t":"2026-10-16T19:05:00Z","v":10343,"vw":113.904489},{"c":113.745,"h":113.88,"l":113.73,"n":310,"o":113.8,"t":"2026-10-16T19:10:00Z","v":11465,"vw":113.821319},{"c":113.665,"h":113.845,"l":113.6,"n":292,"o":113.76,"t":"2026-10-16T19:15:00Z","v":10136,"vw":113.764344},{"c":113.72,"h":113.76,"l":113.59,"n":405,"o":113.665,"t":"2026-10-16T19:20:00Z","v":18103,"vw":113.685794},{"c":113.505,"h":113.72,"l":113.505,"n":338,"o":113.72,"t":"2026-10-16T19:25:00Z","v":9110,"vw":113.627574},{"c":113.77,"h":113.77,"l":113.58,"n":383,"o":113.62,"t":"2026-10-16T19:30:00Z","v":15531,"vw":113.667749},{"c":113.73,"h":113.795,"l":113.62,"n":319,"o":113.795,"t":"2026-10-16T19:35:00Z","v":10407,"vw":113.713871},{"c":113.885,"h":113.91,"l":113.72,"n":467,"o":113.72,"t":"2026-10-16T19:40:00Z","v":16734,"vw":113.816882},{"c":113.665,"h":113.9,"l":113.665,"n":461,"o":113.885,"t":"2026-10-16T19:45:00Z","v":16079,"vw":113.821892},{"c":114,"h":114.02,"l":113.76,"n":634,"o":113.76,"t":"2026-10-16T19:50:00Z","v":25349,"vw":113.943009},{"c":114.16,"h":114.21,"l":114,"n":2272,"o":114.02,"t":"2026-10-16T19:55:00Z","v":106650,"vw":114.103658},{"c":114.15,"h":114.15,"l":114.15,"n":51,"o":114.15,"t":"2026-10-16T20:00:00Z","v":223512,"vw":114.15},{"c":114.15,"h":114.15,"l":114.15,"n":10,"o":114.15,"t":"2026-10-19T08:05:00Z","v":207,"vw":114.15},{"c":114.15,"h":114.15,"l":114.15,"n":7,"o":114.15,"t":"2026-10-19T09:10:00Z","v":215,"vw":114.15},{"c":114.3,"h":114.5525,"l":113.5,"n":139,"o":113.5,"t":"2026-10-19T13:30:00Z","v":14192,"vw":113.662781},{"c":114.14,"h":114.755,"l":114.085,"n":140,"o":114.305,"t":"2026-10-19T13:35:00Z","v":16957,"vw":114.285088},{"c":113.83,"h":114.275,"l":113.82,"n":163,"o":114.1575,"t":"2026-10-19T13:40:00Z","v":11764,"vw":113.996658},{"c":113.51,"h":113.59,"l":113.355,"n":110,"o":113.54,"t":"2026-10-19T13:45:00Z","v":5633,"vw":113.514093},{"c":113.69,"h":113.8968,"l":113.54,"n":58,"o":113.54,"t":"2026-10-19T13:50:00Z","v":1636,"vw":113.770206},{"c":113.9,"h":113.97,"l":113.685,"n":152,"o":113.705,"t":"2026-10-19T13:55:00Z","v":4713,"vw":113.793462},{"c":113.82,"h":113.905,"l":113.695,"n":143,"o":113.905,"t":"2026-10-19T14:00:00Z","v":10412,"vw":113.860699},{"c":114.32,"h":114.32,"l":113.84,"n":173,"o":113.84,"t":"2026-10-19T14:05:00Z","v":5004,"vw":114.049786},{"c":114.48,"h":114.54,"l":114.21,"n":174,"o":114.21,"t":"2026-10-19T14:10:00Z","v":7118,"vw":114.337266},{"c":114.63,"h":114.88,"l":114.62,"n":128,"o":114.67,"t":"2026-10-19T14:15:00Z","v":7639,"vw":114.634358},{"c":114.54,"h":114.54,"l":114.41,"n":155,"o":114.53,"t":"2026-10-19T14:20:00Z","v":3283,"vw":114.502264},{"c":114.5,"h":114.5,"l":114.36,"n":116,"o":114.36,"t":"2026-10-19T14:25:00Z","v":1911,"vw":114.432778},{"c":114.64,"h":114.7,"l":114.48,"n":217,"o":114.48,"t":"2026-10-19T14:30:00Z","v":3506,"vw":114.593855},{"c":114.85,"h":114.85,"l":114.585,"n":130,"o":114.7,"t":"2026-10-19T14:35:00Z","v":2013,"vw":114.706875},{"c":114.82,"h":114.84,"l":114.6485,"n":107,"o":114.79,"t":"2026-10-19T14:40:00Z","v":2228,"vw":114.7228},{"c":114.71,"h":114.85,"l":114.64,"n":181,"o":114.6804,"t":"2026-10-19T14:45:00Z","v":4721,"vw":114.68131},{"c":114.54,"h":114.71,"l":114.54,"n":136,"o":114.69,"t":"2026-10-19T14:50:00Z","v":3108,"vw":114.635384},{"c":114.58,"h":114.58,"l":114.49,"n":235,"o":114.545,"t":"2026-10-19T14:55:00Z","v":8404,"vw":114.539663},{"c":114.61,"h":114.65,"l":114.52,"n":152,"o":114.63,"t":"2026-10-19T15:00:00Z","v":4751,"vw":114.599039},{"c":114.66,"h":114.67,"l":114.585,"n":76,"o":114.585,"t":"2026-10-19T15:05:00Z","v":1217,"vw":114.638333},{"c":114.405,"h":114.7,"l":114.405,"n":262,"o":114.68,"t":"2026-10-19T15:10:00Z","v":7593,"vw":114.570526},{"c":114.76,"h":114.76,"l":114.41,"n":177,"o":114.41,"t":"2026-10-19T15:15:00Z","v":7099,"vw":114.489115},{"c":114.9,"h":114.9,"l":114.79,"n":74,"o":114.79,"t":"2026-10-19T15:20:00Z","v":1320,"vw":114.856854},{"c":114.78,"h":114.9,"l":114.77,"n":183,"o":114.89,"t":"2026-10-19T15:25:00Z","v":6854,"vw":114.840713},{"c":114.875,"h":114.89,"l":114.68,"n":228,"o":114.83,"t":"2026-10-19T15:30:00Z","v":10269,"vw":114.788885},{"c":114.86,"h":114.89,"l":114.73,"n":105,"o":114.77,"t":"2026-10-19T15:35:00Z","v":3480,"vw":114.802917},{"c":114.87,"h":114.94,"l":114.838,"n":131,"o":114.86,"t":"2026-10-19T15:40:00Z","v":5805,"vw":114.856266},{"c":114.83,"h":114.995,"l":114.83,"n":200,"o":114.99,"t":"2026-10-19T15:45:00Z","v":4562,"vw":114.912726},{"c":114.75,"h":114.78,"l":114.75,"n":49,"o":114.78,"t":"2026-10-19T15:50:00Z","v":779,"vw":114.765},{"c":114.67,"h":114.74,"l":114.67,"n":186,"o":114.74,"t":"2026-10-19T15:55:00Z","v":8042,"vw":114.71457},{"c":114.48,"h":114.7,"l":114.38,"n":225,"o":114.7,"t":"2026-10-19T16:00:00Z","v":6213,"vw":114.491248},{"c":114.49,"h":114.655,"l":114.48,"n":84,"o":114.48,"t":"2026-10-19T16:05:00Z","v":2789,"vw":114.569531},{"c":114.595,"h":114.66,"l":114.595,"n":48,"o":114.66,"t":"2026-10-19T16:10:00Z","v":968,"vw":114.6275},{"c":114.6,"h":114.605,"l":114.6,"n":99,"o":114.6,"t":"2026-10-19T16:15:00Z","v":3701,"vw":114.6006},{"c":114.58,"h":114.595,"l":114.53,"n":144,"o":114.595,"t":"2026-10-19T16:20:00Z","v":6062,"vw":114.550248},{"c":114.605,"h":114.66,"l":114.6,"n":79,"o":114.66,"t":"2026-10-19T16:25:00Z","v":1634,"vw":114.60853},{"c":114.62,"h":114.635,"l":114.55,"n":134,"o":114.605,"t":"2026-10-19T16:30:00Z","v":4041,"vw":114.613599},{"c":114.575,"h":114.61,"l":114.55,"n":124,"o":114.61,"t":"2026-10-19T16:35:00Z","v":4635,"vw":114.583023},{"c":114.61,"h":114.61,"l":114.575,"n":58,"o":114.575,"t":"2026-10-19T16:40:00Z","v":995,"vw":114.582},{"c":114.42,"h":114.57,"l":114.42,"n":151,"o":114.57,"t":"2026-10-19T16:45:00Z","v":4270,"vw":114.524954},{"c":114.45,"h":114.5,"l":114.4,"n":200,"o":114.41,"t":"2026-10-19T16:50:00Z","v":7366,"vw":114.441832},{"c":114.4,"h":114.49,"l":114.38,"n":187,"o":114.45,"t":"2026-10-19T16:55:00Z","v":7509,"vw":114.417258},{"c":114.49,"h":114.495,"l":114.425,"n":211,"o":114.425,"t":"2026-10-19T17:00:00Z","v":5082,"vw":114.470259},{"c":114.5,"h":114.55,"l":114.47,"n":256,"o":114.47,"t":"2026-10-19T17:05:00Z","v":10416,"vw":114.501851},{"c":114.6921,"h":114.6921,"l":114.535,"n":173,"o":114.535,"t":"2026-10-19T17:10:00Z","v":8466,"vw":114.567707},{"c":114.7,"h":114.77,"l":114.595,"n":242,"o":114.655,"t":"2026-10-19T17:15:00Z","v":8189,"vw":114.668905},{"c":114.825,"h":114.825,"l":114.7,"n":213,"o":114.7,"t":"2026-10-19T17:20:00Z","v":5233,"vw":114.753355},{"c":114.78,"h":114.91,"l":114.78,"n":152,"o":114.87,"t":"2026-10-19T17:25:00Z","v":4371,"vw":114.843688},{"c":114.8,"h":114.9,"l":114.8,"n":142,"o":114.9,"t":"2026-10-19T17:30:00Z","v":2564,"vw":114.867054},{"c":114.66,"h":114.815,"l":114.63,"n":193,"o":114.815,"t":"2026-10-19T17:35:00Z","v":5634,"vw":114.724391},{"c":114.765,"h":114.765,"l":114.65,"n":165,"o":114.66,"t":"2026-10-19T17:40:00Z","v":5896,"vw":114.676422},{"c":114.82,"h":114.9,"l":114.77,"n":132,"o":114.77,"t":"2026-10-19T17:45:00Z","v":2814,"vw":114.843643},{"c":114.795,"h":114.84,"l":114.74,"n":155,"o":114.78,"t":"2026-10-19T17:50:00Z","v":4161,"vw":114.778172},{"c":114.93,"h":114.93,"l":114.78,"n":277,"o":114.795,"t":"2026-10-19T17:55:00Z","v":9338,"vw":114.859167},{"c":115.01,"h":115.01,"l":114.82,"n":278,"o":114.92,"t":"2026-10-19T18:00:00Z","v":7776,"vw":114.903995},{"c":115,"h":115,"l":114.99,"n":143,"o":115,"t":"2026-10-19T18:05:00Z","v":2301,"vw":114.994},{"c":114.96,"h":115.105,"l":114.95,"n":192,"o":115.045,"t":"2026-10-19T18:10:00Z","v":6184,"vw":115.033135},{"c":115.25,"h":115.285,"l":114.955,"n":208,"o":114.995,"t":"2026-10-19T18:15:00Z","v":7450,"vw":115.140856},{"c":115.21,"h":115.35,"l":115.16,"n":217,"o":115.3,"t":"2026-10-19T18:20:00Z","v":7152,"vw":115.26199},{"c":115.1055,"h":115.17,"l":115.09,"n":271,"o":115.17,"t":"2026-10-19T18:25:00Z","v":9898,"vw":115.138572},{"c":115.05,"h":115.14,"l":115.05,"n":184,"o":115.125,"t":"2026-10-19T18:30:00Z","v":4684,"vw":115.101667},{"c":115.07,"h":115.07,"l":115.02,"n":168,"o":115.05,"t":"2026-10-19T18:35:00Z","v":4492,"vw":115.028438},{"c":114.947,"h":115.07,"l":114.94,"n":204,"o":115.07,"t":"2026-10-19T18:40:00Z","v":5328,"vw":115.016892},{"c":114.92,"h":115.04,"l":114.92,"n":328,"o":114.98,"t":"2026-10-19T18:45:00Z","v":9571,"vw":115.007371},{"c":114.93,"h":114.945,"l":114.93,"n":146,"o":114.94,"t":"2026-10-19T18:50:00Z","v":4044,"vw":114.93952},{"c":114.855,"h":114.925,"l":114.76,"n":345,"o":114.88,"t":"2026-10-19T18:55:00Z","v":11658,"vw":114.842305},{"c":114.78,"h":114.84,"l":114.76,"n":171,"o":114.84,"t":"2026-10-19T19:00:00Z","v":5062,"vw":114.786038},{"c":114.64,"h":114.78,"l":114.62,"n":451,"o":114.75,"t":"2026-10-19T19:05:00Z","v":26217,"vw":114.722334},{"c":114.65,"h":114.69,"l":114.47,"n":451,"o":114.63,"t":"2026-10-19T19:10:00Z","v":17895,"vw":114.568007},{"c":114.8,"h":114.955,"l":114.65,"n":339,"o":114.65,"t":"2026-10-19T19:15:00Z","v":15245,"vw":114.785033},{"c":114.81,"h":114.91,"l":114.77,"n":317,"o":114.775,"t":"2026-10-19T19:20:00Z","v":14270,"vw":114.831478},{"c":114.895,"h":114.9125,"l":114.75,"n":363,"o":114.78,"t":"2026-10-19T19:25:00Z","v":16011,"vw":114.806826},{"c":114.915,"h":115.01,"l":114.89,"n":405,"o":114.89,"t":"2026-10-19T19:30:00Z","v":12453,"vw":114.921866},{"c":114.6,"h":114.89,"l":114.6,"n":608,"o":114.89,"t":"2026-10-19T19:35:00Z","v":24420,"vw":114.764549},{"c":114.69,"h":114.69,"l":114.555,"n":444,"o":114.59,"t":"2026-10-19T19:40:00Z","v":15769,"vw":114.616733},{"c":114.845,"h":114.86,"l":114.65,"n":652,"o":114.67,"t":"2026-10-19T19:45:00Z","v":25505,"vw":114.768571},{"c":114.83,"h":114.91,"l":114.76,"n":906,"o":114.845,"t":"2026-10-19T19:50:00Z","v":42279,"vw":114.822155},{"c":114.88,"h":115.19,"l":114.72,"n":2802,"o":114.85,"t":"2026-10-19T19:55:00Z","v":147999,"vw":114.975096},{"c":114.89,"h":114.89,"l":114.63,"n":51,"o":114.63,"t":"2026-10-19T20:00:00Z","v":305784,"vw":114.889915},{"c":109.29,"h":111,"l":106.13,"n":211,"o":111,"t":"2026-10-19T20:05:00Z","v":7635,"vw":108.818321},{"c":108.7794,"h":109.362,"l":108,"n":194,"o":109.21,"t":"2026-10-19T20:10:00Z","v":11136,"vw":108.761288},{"c":109,"h":109,"l":107.51,"n":165,"o":108.65,"t":"2026-10-19T20:15:00Z","v":15925,"vw":108.201893},{"c":109.5,"h":109.89,"l":108.315,"n":79,"o":108.5,"t":"2026-10-19T20:20:00Z","v":6404,"vw":108.960548},{"c":109.2,"h":109.3,"l":109.2,"n":10,"o":109.3,"t":"2026-10-19T20:25:00Z","v":500,"vw":109.25},{"c":109.4,"h":109.4,"l":108.8628,"n":4,"o":108.8628,"t":"2026-10-19T20:30:00Z","v":374,"vw":109.111183},{"c":110.14,"h":114.89,"l":109.38,"n":114,"o":109.38,"t":"2026-10-19T20:35:00Z","v":4337,"vw":110.313737},{"c":110.5,"h":110.75,"l":110.5,"n":5,"o":110.75,"t":"2026-10-19T20:40:00Z","v":219,"vw":110.625},{"c":110.75,"h":111.14,"l":110.1725,"n":77,"o":111,"t":"2026-10-19T20:45:00Z","v":4151,"vw":110.624596},{"c":110.01,"h":110.5,"l":110,"n":29,"o":110.5,"t":"2026-10-19T20:50:00Z","v":7638,"vw":110.144367},{"c":110,"h":110.01,"l":110,"n":11,"o":110.01,"t":"2026-10-19T20:55:00Z","v":1003,"vw":110.00375},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-19T21:05:00Z","v":600,"vw":109},{"c":108.63,"h":109,"l":108.5,"n":10,"o":108.8,"t":"2026-10-19T21:20:00Z","v":1573,"vw":108.627179},{"c":108.98,"h":108.98,"l":108.98,"n":16,"o":108.98,"t":"2026-10-19T21:25:00Z","v":570,"vw":108.98},{"c":109.76,"h":109.76,"l":109.76,"n":4,"o":109.76,"t":"2026-10-19T21:35:00Z","v":344,"vw":109.76},{"c":108.55,"h":108.55,"l":108.55,"n":2,"o":108.55,"t":"2026-10-19T22:35:00Z","v":200,"vw":108.55},{"c":109.97,"h":109.97,"l":109.52,"n":12,"o":109.52,"t":"2026-10-19T22:50:00Z","v":481,"vw":109.6325},{"c":110.7,"h":110.7,"l":110.7,"n":5,"o":110.7,"t":"2026-10-19T23:05:00Z","v":401,"vw":110.7},{"c":110.3,"h":110.3,"l":110.3,"n":1,"o":110.3,"t":"2026-10-19T23:20:00Z","v":318,"vw":110.3},{"c":110.3,"h":110.3,"l":110.3,"n":3,"o":110.3,"t":"2026-10-19T23:45:00Z","v":595,"vw":110.3},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-10-19T23:50:00Z","v":111,"vw":110.5},{"c":110.25,"h":110.25,"l":110.25,"n":3,"o":110.25,"t":"2026-10-19T23:55:00Z","v":285,"vw":110.25},{"c":109.6,"h":109.6,"l":109.6,"n":2,"o":109.6,"t":"2026-10-20T11:15:00Z","v":450,"vw":109.6},{"c":109.9,"h":109.9,"l":109.9,"n":2,"o":109.9,"t":"2026-10-20T11:45:00Z","v":310,"vw":109.9},{"c":109.9,"h":109.9,"l":109.88,"n":4,"o":109.88,"t":"2026-10-20T12:15:00Z","v":221,"vw":109.89},{"c":108.59,"h":108.59,"l":108.59,"n":13,"o":108.59,"t":"2026-10-20T13:05:00Z","v":408,"vw":108.59},{"c":108.1,"h":108.1,"l":108.1,"n":6,"o":108.1,"t":"2026-10-20T13:20:00Z","v":270,"vw":108.1},{"c":106.95,"h":108.1,"l":106.95,"n":14,"o":108.1,"t":"2026-10-20T13:25:00Z","v":3259,"vw":107.94807},{"c":110.82,"h":110.82,"l":106.07,"n":332,"o":106.09,"t":"2026-10-20T13:30:00Z","v":66065,"vw":109.649765},{"c":110.13,"h":110.82,"l":109.74,"n":209,"o":110.82,"t":"2026-10-20T13:35:00Z","v":45530,"vw":110.661064},{"c":109.905,"h":110.79,"l":109.74,"n":493,"o":110.13,"t":"2026-10-20T13:40:00Z","v":32828,"vw":110.324534},{"c":110.32,"h":110.8967,"l":109.865,"n":373,"o":109.9,"t":"2026-10-20T13:45:00Z","v":23742,"vw":110.415021},{"c":110.4,"h":110.9,"l":110.18,"n":215,"o":110.385,"t":"2026-10-20T13:50:00Z","v":13057,"vw":110.473968},{"c":110.55,"h":110.8,"l":110.22,"n":360,"o":110.4,"t":"2026-10-20T13:55:00Z","v":16607,"vw":110.552151},{"c":110.7,"h":111.11,"l":110.305,"n":494,"o":110.67,"t":"2026-10-20T14:00:00Z","v":26170,"vw":110.660502},{"c":110.62,"h":110.99,"l":110.455,"n":299,"o":110.655,"t":"2026-10-20T14:05:00Z","v":18361,"vw":110.670566},{"c":110.495,"h":110.605,"l":110.23,"n":323,"o":110.605,"t":"2026-10-20T14:10:00Z","v":16245,"vw":110.411632},{"c":110.48,"h":110.49,"l":109.92,"n":309,"o":110.485,"t":"2026-10-20T14:15:00Z","v":14102,"vw":110.126813},{"c":110.52,"h":110.89,"l":110.37,"n":338,"o":110.37,"t":"2026-10-20T14:20:00Z","v":14417,"vw":110.545162},{"c":110.16,"h":110.56,"l":110.02,"n":349,"o":110.56,"t":"2026-10-20T14:25:00Z","v":13802,"vw":110.195561},{"c":110.17,"h":110.3,"l":109.83,"n":476,"o":110.29,"t":"2026-10-20T14:30:00Z","v":20574,"vw":110.069262},{"c":109.78,"h":110.19,"l":109.7475,"n":416,"o":110.04,"t":"2026-10-20T14:35:00Z","v":18952,"vw":109.944159},{"c":109.7401,"h":110.07,"l":109.4451,"n":497,"o":109.78,"t":"2026-10-20T14:40:00Z","v":27543,"vw":109.822238},{"c":110.19,"h":110.3,"l":109.945,"n":366,"o":110.08,"t":"2026-10-20T14:45:00Z","v":11066,"vw":110.161538},{"c":110.87,"h":111.01,"l":110.35,"n":580,"o":110.35,"t":"2026-10-20T14:50:00Z","v":25696,"vw":110.705636},{"c":111.05,"h":111.44,"l":110.99,"n":434,"o":110.99,"t":"2026-10-20T14:55:00Z","v":15274,"vw":111.182554},{"c":110.92,"h":111.24,"l":110.9,"n":353,"o":111.04,"t":"2026-10-20T15:00:00Z","v":14408,"vw":111.054106},{"c":110.98,"h":111.14,"l":110.945,"n":150,"o":111.02,"t":"2026-10-20T15:05:00Z","v":6184,"vw":111.016032},{"c":110.655,"h":111.18,"l":110.35,"n":434,"o":111.15,"t":"2026-10-20T15:10:00Z","v":16793,"vw":110.696798},{"c":110.75,"h":110.95,"l":110.68,"n":187,"o":110.68,"t":"2026-10-20T15:15:00Z","v":7355,"vw":110.856068},{"c":111.48,"h":111.48,"l":110.81,"n":384,"o":110.91,"t":"2026-10-20T15:20:00Z","v":23355,"vw":111.183681},{"c":111.355,"h":111.65,"l":111.29,"n":395,"o":111.63,"t":"2026-10-20T15:25:00Z","v":19816,"vw":111.418602},{"c":111.35,"h":111.49,"l":111.13,"n":458,"o":111.355,"t":"2026-10-20T15:30:00Z","v":22801,"vw":111.267814},{"c":111.6,"h":111.675,"l":111.4,"n":187,"o":111.4,"t":"2026-10-20T15:35:00Z","v":6744,"vw":111.514748},{"c":111.945,"h":112.16,"l":111.55,"n":657,"o":111.655,"t":"2026-10-20T15:40:00Z","v":44027,"vw":111.794445},{"c":111.58,"h":111.982,"l":111.3101,"n":513,"o":111.79,"t":"2026-10-20T15:45:00Z","v":23342,"vw":111.732208},{"c":111.45,"h":111.58,"l":111.44,"n":229,"o":111.58,"t":"2026-10-20T15:50:00Z","v":9283,"vw":111.482594},{"c":111.295,"h":111.5,"l":111.22,"n":306,"o":111.49,"t":"2026-10-20T15:55:00Z","v":11912,"vw":111.373662},{"c":111.045,"h":111.36,"l":111.01,"n":340,"o":111.34,"t":"2026-10-20T16:00:00Z","v":13892,"vw":111.198414},{"c":110.8,"h":111.01,"l":110.755,"n":215,"o":111,"t":"2026-10-20T16:05:00Z","v":7084,"vw":110.891738},{"c":111.03,"h":111.03,"l":110.78,"n":298,"o":110.845,"t":"2026-10-20T16:10:00Z","v":14085,"vw":110.877204},{"c":110.9,"h":111.07,"l":110.725,"n":251,"o":111.07,"t":"2026-10-20T16:15:00Z","v":10916,"vw":110.946632},{"c":110.84,"h":110.915,"l":110.7,"n":255,"o":110.91,"t":"2026-10-20T16:20:00Z","v":12453,"vw":110.778403},{"c":110.94,"h":110.97,"l":110.67,"n":402,"o":110.785,"t":"2026-10-20T16:25:00Z","v":19350,"vw":110.797138},{"c":111.04,"h":111.24,"l":110.98,"n":243,"o":111,"t":"2026-10-20T16:30:00Z","v":11789,"vw":111.078652},{"c":110.885,"h":111.06,"l":110.75,"n":287,"o":110.96,"t":"2026-10-20T16:35:00Z","v":19211,"vw":110.848887},{"c":111.05,"h":111.09,"l":110.885,"n":221,"o":110.915,"t":"2026-10-20T16:40:00Z","v":10418,"vw":111.006499},{"c":111.11,"h":111.2,"l":111.05,"n":226,"o":111.09,"t":"2026-10-20T16:45:00Z","v":7889,"vw":111.132397},{"c":110.75,"h":111.11,"l":110.75,"n":298,"o":111.07,"t":"2026-10-20T16:50:00Z","v":10025,"vw":110.96106},{"c":110.9,"h":110.92,"l":110.74,"n":303,"o":110.75,"t":"2026-10-20T16:55:00Z","v":12237,"vw":110.799395},{"c":111.02,"h":111.17,"l":110.9,"n":319,"o":110.93,"t":"2026-10-20T17:00:00Z","v":12497,"vw":111.065906},{"c":111.13,"h":111.17,"l":110.87,"n":382,"o":111.01,"t":"2026-10-20T17:05:00Z","v":15398,"vw":110.985529},{"c":111.095,"h":111.21,"l":111.07,"n":228,"o":111.18,"t":"2026-10-20T17:10:00Z","v":11712,"vw":111.11694},{"c":111.27,"h":111.27,"l":111.06,"n":237,"o":111.115,"t":"2026-10-20T17:15:00Z","v":7124,"vw":111.165659},{"c":111.44,"h":111.44,"l":111.18,"n":324,"o":111.32,"t":"2026-10-20T17:20:00Z","v":13208,"vw":111.298717},{"c":111.295,"h":111.44,"l":111.27,"n":272,"o":111.44,"t":"2026-10-20T17:25:00Z","v":10894,"vw":111.333298},{"c":111.31,"h":111.3599,"l":111.255,"n":200,"o":111.28,"t":"2026-10-20T17:30:00Z","v":7519,"vw":111.304465},{"c":111.84,"h":111.88,"l":111.36,"n":400,"o":111.36,"t":"2026-10-20T17:35:00Z","v":13243,"vw":111.605331},{"c":111.85,"h":112.03,"l":111.85,"n":187,"o":111.91,"t":"2026-10-20T17:40:00Z","v":5309,"vw":111.943568},{"c":111.96,"h":112,"l":111.81,"n":393,"o":111.895,"t":"2026-10-20T17:45:00Z","v":14486,"vw":111.889646},{"c":111.9575,"h":111.99,"l":111.92,"n":237,"o":111.9499,"t":"2026-10-20T17:50:00Z","v":6590,"vw":111.966072},{"c":112.08,"h":112.14,"l":111.88,"n":425,"o":111.91,"t":"2026-10-20T17:55:00Z","v":14187,"vw":111.996777},{"c":112.03,"h":112.05,"l":111.9,"n":233,"o":112.01,"t":"2026-10-20T18:00:00Z","v":7189,"vw":111.990773},{"c":112.135,"h":112.17,"l":111.94,"n":287,"o":111.96,"t":"2026-10-20T18:05:00Z","v":8002,"vw":112.049872},{"c":112.46,"h":112.485,"l":112.19,"n":447,"o":112.19,"t":"2026-10-20T18:10:00Z","v":16079,"vw":112.291986},{"c":112.675,"h":112.71,"l":112.52,"n":345,"o":112.52,"t":"2026-10-20T18:15:00Z","v":13214,"vw":112.579713},{"c":112.57,"h":112.75,"l":112.5,"n":347,"o":112.625,"t":"2026-10-20T18:20:00Z","v":9971,"vw":112.644713},{"c":112.615,"h":112.62,"l":112.435,"n":324,"o":112.565,"t":"2026-10-20T18:25:00Z","v":10319,"vw":112.519637},{"c":112.5,"h":112.79,"l":112.48,"n":394,"o":112.64,"t":"2026-10-20T18:30:00Z","v":15662,"vw":112.69114},{"c":112.255,"h":112.645,"l":112.255,"n":401,"o":112.45,"t":"2026-10-20T18:35:00Z","v":14955,"vw":112.427123},{"c":112.35,"h":112.45,"l":112.23,"n":282,"o":112.3,"t":"2026-10-20T18:40:00Z","v":9770,"vw":112.293552},{"c":112.44,"h":112.48,"l":112.315,"n":284,"o":112.315,"t":"2026-10-20T18:45:00Z","v":8243,"vw":112.4303},{"c":112.585,"h":112.765,"l":112.45,"n":471,"o":112.45,"t":"2026-10-20T18:50:00Z","v":18177,"vw":112.598712},{"c":112.925,"h":113.01,"l":112.64,"n":344,"o":112.64,"t":"2026-10-20T18:55:00Z","v":11977,"vw":112.823621},{"c":112.78,"h":113.05,"l":112.73,"n":345,"o":112.95,"t":"2026-10-20T19:00:00Z","v":12947,"vw":112.87976},{"c":112.55,"h":112.9,"l":112.55,"n":351,"o":112.79,"t":"2026-10-20T19:05:00Z","v":11636,"vw":112.79658},{"c":113.075,"h":113.075,"l":112.61,"n":363,"o":112.65,"t":"2026-10-20T19:10:00Z","v":15039,"vw":112.842281},{"c":113.35,"h":113.48,"l":112.94,"n":486,"o":113.15,"t":"2026-10-20T19:15:00Z","v":21334,"vw":113.208495},{"c":114.08,"h":114.08,"l":113.44,"n":654,"o":113.44,"t":"2026-10-20T19:20:00Z","v":30891,"vw":113.846239},{"c":113.95,"h":114.27,"l":113.925,"n":737,"o":114.13,"t":"2026-10-20T19:25:00Z","v":32341,"vw":114.109649},{"c":113.37,"h":114.05,"l":113.365,"n":754,"o":114.02,"t":"2026-10-20T19:30:00Z","v":35343,"vw":113.715541},{"c":113.42,"h":113.47,"l":113.095,"n":743,"o":113.365,"t":"2026-10-20T19:35:00Z","v":28394,"vw":113.329356},{"c":112.96,"h":113.4,"l":112.95,"n":991,"o":113.4,"t":"2026-10-20T19:40:00Z","v":48153,"vw":113.18328},{"c":113.33,"h":113.33,"l":112.78,"n":1045,"o":112.94,"t":"2026-10-20T19:45:00Z","v":53378,"vw":112.919094},{"c":113.205,"h":113.38,"l":112.94,"n":1462,"o":113.34,"t":"2026-10-20T19:50:00Z","v":67856,"vw":113.169781},{"c":114.1,"h":114.17,"l":113.13,"n":4395,"o":113.17,"t":"2026-10-20T19:55:00Z","v":228993,"vw":113.84196},{"c":114.17,"h":114.17,"l":114.05,"n":60,"o":114.05,"t":"2026-10-20T20:00:00Z","v":364998,"vw":114.165076},{"c":113.8,"h":113.8,"l":113.74,"n":6,"o":113.74,"t":"2026-10-20T20:15:00Z","v":383,"vw":113.77},{"c":114.14,"h":114.14,"l":114.14,"n":3,"o":114.14,"t":"2026-10-21T08:05:00Z","v":200,"vw":114.14},{"c":113.6725,"h":114.35,"l":113.38,"n":118,"o":114.35,"t":"2026-10-21T13:30:00Z","v":23804,"vw":114.202166},{"c":112.7763,"h":113.8,"l":112.7763,"n":357,"o":113.595,"t":"2026-10-21T13:35:00Z","v":12904,"vw":113.380226},{"c":113.08,"h":113.085,"l":112.805,"n":106,"o":113.01,"t":"2026-10-21T13:40:00Z","v":2210,"vw":113.010139},{"c":113.89,"h":113.89,"l":113.08,"n":208,"o":113.08,"t":"2026-10-21T13:45:00Z","v":9502,"vw":113.453556},{"c":114.2,"h":114.2,"l":113.9,"n":122,"o":113.9,"t":"2026-10-21T13:50:00Z","v":4697,"vw":113.993113},{"c":114.1225,"h":114.33,"l":114.045,"n":145,"o":114.26,"t":"2026-10-21T13:55:00Z","v":3883,"vw":114.223112},{"c":113.93,"h":114.13,"l":113.75,"n":133,"o":113.87,"t":"2026-10-21T14:00:00Z","v":3763,"vw":113.956917},{"c":114.01,"h":114.15,"l":113.81,"n":293,"o":113.94,"t":"2026-10-21T14:05:00Z","v":10078,"vw":113.950245},{"c":114.34,"h":114.4,"l":114.17,"n":154,"o":114.17,"t":"2026-10-21T14:10:00Z","v":4523,"vw":114.276804},{"c":114.24,"h":114.61,"l":114.21,"n":394,"o":114.345,"t":"2026-10-21T14:15:00Z","v":13287,"vw":114.439586},{"c":114.515,"h":114.93,"l":114.36,"n":226,"o":114.36,"t":"2026-10-21T14:20:00Z","v":11003,"vw":114.543107},{"c":114.44,"h":114.44,"l":114.33,"n":184,"o":114.4,"t":"2026-10-21T14:25:00Z","v":7571,"vw":114.432655},{"c":114.32,"h":114.44,"l":114.28,"n":227,"o":114.38,"t":"2026-10-21T14:30:00Z","v":11779,"vw":114.345592},{"c":114.44,"h":114.44,"l":114.325,"n":206,"o":114.42,"t":"2026-10-21T14:35:00Z","v":4915,"vw":114.388959},{"c":114.77,"h":114.77,"l":114.38,"n":293,"o":114.385,"t":"2026-10-21T14:40:00Z","v":12510,"vw":114.560387},{"c":114.954,"h":115.105,"l":114.795,"n":267,"o":114.86,"t":"2026-10-21T14:45:00Z","v":9024,"vw":114.923407},{"c":114.99,"h":115.23,"l":114.9025,"n":255,"o":115.13,"t":"2026-10-21T14:50:00Z","v":8350,"vw":115.019159},{"c":114.88,"h":115.03,"l":114.77,"n":168,"o":114.99,"t":"2026-10-21T14:55:00Z","v":4409,"vw":114.892056},{"c":114.855,"h":114.9,"l":114.73,"n":162,"o":114.85,"t":"2026-10-21T15:00:00Z","v":5378,"vw":114.833279},{"c":114.755,"h":114.89,"l":114.755,"n":133,"o":114.79,"t":"2026-10-21T15:05:00Z","v":4229,"vw":114.833857},{"c":114.865,"h":114.99,"l":114.755,"n":252,"o":114.755,"t":"2026-10-21T15:10:00Z","v":7315,"vw":114.922561},{"c":115.09,"h":115.09,"l":114.87,"n":180,"o":114.9,"t":"2026-10-21T15:15:00Z","v":5247,"vw":114.978823},{"c":115.03,"h":115.13,"l":115.03,"n":210,"o":115.12,"t":"2026-10-21T15:20:00Z","v":5060,"vw":115.081173},{"c":114.98,"h":115.095,"l":114.97,"n":237,"o":114.99,"t":"2026-10-21T15:25:00Z","v":7082,"vw":115.008355},{"c":115.155,"h":115.155,"l":115.04,"n":233,"o":115.12,"t":"2026-10-21T15:30:00Z","v":6497,"vw":115.082271},{"c":115.45,"h":115.4599,"l":115.13,"n":330,"o":115.14,"t":"2026-10-21T15:35:00Z","v":13776,"vw":115.252981},{"c":115.275,"h":115.47,"l":115.275,"n":232,"o":115.47,"t":"2026-10-21T15:40:00Z","v":6576,"vw":115.404873},{"c":115.09,"h":115.325,"l":114.98,"n":176,"o":115.275,"t":"2026-10-21T15:45:00Z","v":3528,"vw":115.200565},{"c":115.17,"h":115.17,"l":115.075,"n":89,"o":115.08,"t":"2026-10-21T15:50:00Z","v":2600,"vw":115.096865},{"c":115.205,"h":115.28,"l":115.11,"n":210,"o":115.18,"t":"2026-10-21T15:55:00Z","v":5915,"vw":115.195366},{"c":115.08,"h":115.265,"l":115.08,"n":154,"o":115.265,"t":"2026-10-21T16:00:00Z","v":4030,"vw":115.201095},{"c":115.08,"h":115.13,"l":115.08,"n":101,"o":115.1,"t":"2026-10-21T16:05:00Z","v":1509,"vw":115.101782},{"c":115.28,"h":115.28,"l":115.04,"n":136,"o":115.09,"t":"2026-10-21T16:10:00Z","v":4510,"vw":115.099107},{"c":115.28,"h":115.48,"l":115.28,"n":241,"o":115.29,"t":"2026-10-21T16:15:00Z","v":7019,"vw":115.396602},{"c":115.3784,"h":115.3784,"l":115.24,"n":221,"o":115.31,"t":"2026-10-21T16:20:00Z","v":7653,"vw":115.303393},{"c":115.25,"h":115.33,"l":115.18,"n":150,"o":115.19,"t":"2026-10-21T16:25:00Z","v":3260,"vw":115.251691},{"c":115.275,"h":115.33,"l":115.15,"n":165,"o":115.315,"t":"2026-10-21T16:30:00Z","v":4722,"vw":115.240614},{"c":115.44,"h":115.45,"l":115.16,"n":211,"o":115.275,"t":"2026-10-21T16:35:00Z","v":7794,"vw":115.27386},{"c":115.11,"h":115.4,"l":115.11,"n":229,"o":115.38,"t":"2026-10-21T16:40:00Z","v":5311,"vw":115.305195},{"c":115.225,"h":115.23,"l":115.05,"n":146,"o":115.15,"t":"2026-10-21T16:45:00Z","v":3568,"vw":115.178179},{"c":115.275,"h":115.3,"l":115.225,"n":165,"o":115.225,"t":"2026-10-21T16:50:00Z","v":4662,"vw":115.26468},{"c":115.26,"h":115.3,"l":115.19,"n":217,"o":115.3,"t":"2026-10-21T16:55:00Z","v":7299,"vw":115.248043},{"c":115.222,"h":115.28,"l":115.13,"n":156,"o":115.23,"t":"2026-10-21T17:00:00Z","v":3697,"vw":115.20333},{"c":115.35,"h":115.39,"l":115.255,"n":335,"o":115.27,"t":"2026-10-21T17:05:00Z","v":17136,"vw":115.324691},{"c":115.435,"h":115.48,"l":115.24,"n":340,"o":115.35,"t":"2026-10-21T17:10:00Z","v":9794,"vw":115.367741},{"c":115.58,"h":115.7,"l":115.48,"n":195,"o":115.48,"t":"2026-10-21T17:15:00Z","v":5100,"vw":115.60101},{"c":115.59,"h":115.63,"l":115.58,"n":161,"o":115.6075,"t":"2026-10-21T17:20:00Z","v":3515,"vw":115.614079},{"c":115.51,"h":115.585,"l":115.485,"n":282,"o":115.585,"t":"2026-10-21T17:25:00Z","v":11431,"vw":115.546447},{"c":115.53,"h":115.56,"l":115.45,"n":155,"o":115.51,"t":"2026-10-21T17:30:00Z","v":4571,"vw":115.509511},{"c":115.44,"h":115.62,"l":115.44,"n":223,"o":115.59,"t":"2026-10-21T17:35:00Z","v":5959,"vw":115.514727},{"c":115.65,"h":115.65,"l":115.3893,"n":146,"o":115.3893,"t":"2026-10-21T17:40:00Z","v":3534,"vw":115.480264},{"c":115.84,"h":115.84,"l":115.69,"n":226,"o":115.69,"t":"2026-10-21T17:45:00Z","v":10420,"vw":115.771675},{"c":115.855,"h":115.89,"l":115.845,"n":166,"o":115.85,"t":"2026-10-21T17:50:00Z","v":3711,"vw":115.85947},{"c":115.805,"h":115.88,"l":115.805,"n":177,"o":115.88,"t":"2026-10-21T17:55:00Z","v":4225,"vw":115.8488},{"c":115.6725,"h":115.77,"l":115.45,"n":351,"o":115.77,"t":"2026-10-21T18:00:00Z","v":14788,"vw":115.646583},{"c":115.76,"h":115.76,"l":115.68,"n":141,"o":115.71,"t":"2026-10-21T18:05:00Z","v":3944,"vw":115.713576},{"c":115.74,"h":115.82,"l":115.74,"n":115,"o":115.77,"t":"2026-10-21T18:10:00Z","v":3089,"vw":115.770775},{"c":115.755,"h":115.8,"l":115.71,"n":152,"o":115.775,"t":"2026-10-21T18:15:00Z","v":3999,"vw":115.755588},{"c":115.775,"h":115.85,"l":115.75,"n":210,"o":115.805,"t":"2026-10-21T18:20:00Z","v":4836,"vw":115.786892},{"c":115.82,"h":115.835,"l":115.755,"n":198,"o":115.78,"t":"2026-10-21T18:25:00Z","v":4934,"vw":115.789712},{"c":115.705,"h":115.8,"l":115.54,"n":281,"o":115.8,"t":"2026-10-21T18:30:00Z","v":7209,"vw":115.663026},{"c":115.69,"h":115.7,"l":115.56,"n":210,"o":115.7,"t":"2026-10-21T18:35:00Z","v":5041,"vw":115.627577},{"c":115.495,"h":115.73,"l":115.425,"n":309,"o":115.685,"t":"2026-10-21T18:40:00Z","v":9486,"vw":115.579626},{"c":115.47,"h":115.5998,"l":115.265,"n":494,"o":115.5,"t":"2026-10-21T18:45:00Z","v":22829,"vw":115.461267},{"c":115.47,"h":115.55,"l":115.46,"n":231,"o":115.48,"t":"2026-10-21T18:50:00Z","v":8126,"vw":115.495423},{"c":115.44,"h":115.47,"l":115.28,"n":439,"o":115.43,"t":"2026-10-21T18:55:00Z","v":14231,"vw":115.372376},{"c":115.35,"h":115.46,"l":115.25,"n":295,"o":115.44,"t":"2026-10-21T19:00:00Z","v":8201,"vw":115.373921},{"c":115.35,"h":115.41,"l":115.265,"n":253,"o":115.31,"t":"2026-10-21T19:05:00Z","v":7182,"vw":115.347063},{"c":115.35,"h":115.37,"l":115.29,"n":217,"o":115.34,"t":"2026-10-21T19:10:00Z","v":4898,"vw":115.348978},{"c":115.275,"h":115.455,"l":115.275,"n":248,"o":115.42,"t":"2026-10-21T19:15:00Z","v":7537,"vw":115.366357},{"c":115.41,"h":115.41,"l":115.245,"n":318,"o":115.36,"t":"2026-10-21T19:20:00Z","v":10670,"vw":115.340835},{"c":115.54,"h":115.54,"l":115.42,"n":304,"o":115.42,"t":"2026-10-21T19:25:00Z","v":8160,"vw":115.479277},{"c":115.84,"h":115.84,"l":115.485,"n":439,"o":115.49,"t":"2026-10-21T19:30:00Z","v":11649,"vw":115.649407},{"c":115.795,"h":115.89,"l":115.72,"n":351,"o":115.83,"t":"2026-10-21T19:35:00Z","v":11176,"vw":115.798119},{"c":116.045,"h":116.045,"l":115.7401,"n":486,"o":115.795,"t":"2026-10-21T19:40:00Z","v":15803,"vw":115.863974},{"c":116.18,"h":116.27,"l":115.95,"n":511,"o":116.05,"t":"2026-10-21T19:45:00Z","v":20098,"vw":116.074892},{"c":116,"h":116.26,"l":115.95,"n":701,"o":116.22,"t":"2026-10-21T19:50:00Z","v":24386,"vw":116.136198},{"c":116.14,"h":116.23,"l":115.96,"n":2321,"o":116,"t":"2026-10-21T19:55:00Z","v":110080,"vw":116.106782},{"c":116.22,"h":116.22,"l":116.22,"n":34,"o":116.22,"t":"2026-10-21T20:00:00Z","v":179563,"vw":116.22},{"c":116.18,"h":116.18,"l":116.18,"n":19,"o":116.18,"t":"2026-10-22T08:45:00Z","v":471,"vw":116.18},{"c":114.65,"h":114.65,"l":114.65,"n":3,"o":114.65,"t":"2026-10-22T11:20:00Z","v":216,"vw":114.65},{"c":115.38,"h":115.38,"l":115.38,"n":2,"o":115.38,"t":"2026-10-22T11:50:00Z","v":200,"vw":115.38},{"c":115.83,"h":115.83,"l":115.83,"n":2,"o":115.83,"t":"2026-10-22T13:10:00Z","v":110,"vw":115.83},{"c":116.89,"h":116.89,"l":115.72,"n":74,"o":116.08,"t":"2026-10-22T13:30:00Z","v":5454,"vw":116.137014},{"c":116.38,"h":116.9,"l":116.081,"n":75,"o":116.9,"t":"2026-10-22T13:35:00Z","v":12295,"vw":116.116324},{"c":116.1,"h":116.41,"l":115.915,"n":65,"o":116.41,"t":"2026-10-22T13:40:00Z","v":2789,"vw":116.136053},{"c":116.67,"h":116.89,"l":116.265,"n":80,"o":116.265,"t":"2026-10-22T13:45:00Z","v":1789,"vw":116.701142},{"c":116.695,"h":116.72,"l":116.6,"n":52,"o":116.6,"t":"2026-10-22T13:50:00Z","v":1729,"vw":116.628125},{"c":117.105,"h":117.11,"l":116.8,"n":184,"o":116.8,"t":"2026-10-22T13:55:00Z","v":5241,"vw":116.965096},{"c":117.115,"h":117.2,"l":117.1025,"n":72,"o":117.2,"t":"2026-10-22T14:00:00Z","v":1203,"vw":117.1305},{"c":117.12,"h":117.29,"l":117.06,"n":221,"o":117.13,"t":"2026-10-22T14:05:00Z","v":8220,"vw":117.199419},{"c":117.545,"h":117.56,"l":117.11,"n":164,"o":117.12,"t":"2026-10-22T14:10:00Z","v":4158,"vw":117.298782},{"c":117.605,"h":117.76,"l":117.56,"n":111,"o":117.57,"t":"2026-10-22T14:15:00Z","v":5286,"vw":117.607891},{"c":117.52,"h":117.69,"l":117.5,"n":189,"o":117.65,"t":"2026-10-22T14:20:00Z","v":4475,"vw":117.575179},{"c":117.76,"h":117.83,"l":117.57,"n":278,"o":117.57,"t":"2026-10-22T14:25:00Z","v":10396,"vw":117.693158},{"c":117.75,"h":118.01,"l":117.75,"n":310,"o":117.85,"t":"2026-10-22T14:30:00Z","v":9016,"vw":117.887015},{"c":117.44,"h":117.53,"l":117.43,"n":138,"o":117.53,"t":"2026-10-22T14:35:00Z","v":2490,"vw":117.462575},{"c":117.63,"h":117.78,"l":117.5425,"n":173,"o":117.6,"t":"2026-10-22T14:40:00Z","v":5609,"vw":117.675194},{"c":117.94,"h":117.94,"l":117.77,"n":100,"o":117.77,"t":"2026-10-22T14:45:00Z","v":1693,"vw":117.822857},{"c":118.16,"h":118.17,"l":117.985,"n":106,"o":117.99,"t":"2026-10-22T14:50:00Z","v":2571,"vw":118.083996},{"c":118.21,"h":118.24,"l":118.125,"n":90,"o":118.24,"t":"2026-10-22T14:55:00Z","v":2114,"vw":118.215618},{"c":118.19,"h":118.195,"l":118.1222,"n":110,"o":118.195,"t":"2026-10-22T15:00:00Z","v":1946,"vw":118.175367},{"c":118.12,"h":118.265,"l":117.91,"n":243,"o":118.265,"t":"2026-10-22T15:05:00Z","v":5406,"vw":118.053413},{"c":118.32,"h":118.39,"l":118.13,"n":194,"o":118.13,"t":"2026-10-22T15:10:00Z","v":6210,"vw":118.326978},{"c":119.055,"h":119.15,"l":118.37,"n":559,"o":118.37,"t":"2026-10-22T15:15:00Z","v":29777,"vw":118.949942},{"c":119.14,"h":119.18,"l":119.06,"n":139,"o":119.08,"t":"2026-10-22T15:20:00Z","v":2758,"vw":119.111155},{"c":119.115,"h":119.15,"l":118.98,"n":228,"o":119.05,"t":"2026-10-22T15:25:00Z","v":8306,"vw":119.076307},{"c":118.9475,"h":119.115,"l":118.91,"n":234,"o":119.11,"t":"2026-10-22T15:30:00Z","v":6176,"vw":119.009205},{"c":119.01,"h":119.17,"l":118.98,"n":303,"o":119.04,"t":"2026-10-22T15:35:00Z","v":13572,"vw":119.056703},{"c":118.8825,"h":119.14,"l":118.82,"n":335,"o":118.91,"t":"2026-10-22T15:40:00Z","v":15877,"vw":119.033083},{"c":118.77,"h":118.91,"l":118.66,"n":239,"o":118.81,"t":"2026-10-22T15:45:00Z","v":5547,"vw":118.762477},{"c":118.465,"h":118.82,"l":118.46,"n":254,"o":118.785,"t":"2026-10-22T15:50:00Z","v":7993,"vw":118.612504},{"c":118.6,"h":118.715,"l":118.46,"n":322,"o":118.46,"t":"2026-10-22T15:55:00Z","v":14343,"vw":118.627286},{"c":118.99,"h":118.99,"l":118.6,"n":96,"o":118.6,"t":"2026-10-22T16:00:00Z","v":2539,"vw":118.773051},{"c":119.03,"h":119.05,"l":118.81,"n":219,"o":118.88,"t":"2026-10-22T16:05:00Z","v":7279,"vw":118.887356},{"c":119.85,"h":119.85,"l":119.0466,"n":270,"o":119.0466,"t":"2026-10-22T16:10:00Z","v":13595,"vw":119.423419},{"c":119.77,"h":119.84,"l":119.57,"n":233,"o":119.84,"t":"2026-10-22T16:15:00Z","v":6978,"vw":119.754237},{"c":119.76,"h":119.88,"l":119.76,"n":191,"o":119.76,"t":"2026-10-22T16:20:00Z","v":5241,"vw":119.80569},{"c":119.57,"h":119.755,"l":119.57,"n":235,"o":119.755,"t":"2026-10-22T16:25:00Z","v":18655,"vw":119.716269},{"c":119.68,"h":119.755,"l":119.51,"n":167,"o":119.58,"t":"2026-10-22T16:30:00Z","v":5144,"vw":119.616108},{"c":119.5,"h":119.75,"l":119.42,"n":265,"o":119.745,"t":"2026-10-22T16:35:00Z","v":6169,"vw":119.581109},{"c":119.31,"h":119.54,"l":119.29,"n":186,"o":119.48,"t":"2026-10-22T16:40:00Z","v":5455,"vw":119.386466},{"c":119.435,"h":119.4394,"l":119.19,"n":313,"o":119.275,"t":"2026-10-22T16:45:00Z","v":13096,"vw":119.344863},{"c":119.45,"h":119.52,"l":119.435,"n":213,"o":119.435,"t":"2026-10-22T16:50:00Z","v":5179,"vw":119.473454},{"c":119.48,"h":119.48,"l":119.42,"n":208,"o":119.45,"t":"2026-10-22T16:55:00Z","v":3986,"vw":119.441391},{"c":119.33,"h":119.49,"l":119.27,"n":229,"o":119.455,"t":"2026-10-22T17:00:00Z","v":5974,"vw":119.380736},{"c":119.385,"h":119.385,"l":119.25,"n":172,"o":119.29,"t":"2026-10-22T17:05:00Z","v":6440,"vw":119.320155},{"c":119.375,"h":119.39,"l":119.355,"n":109,"o":119.355,"t":"2026-10-22T17:10:00Z","v":1809,"vw":119.367771},{"c":119.355,"h":119.38,"l":119.25,"n":246,"o":119.36,"t":"2026-10-22T17:15:00Z","v":9417,"vw":119.339066},{"c":119.45,"h":119.535,"l":119.35,"n":177,"o":119.41,"t":"2026-10-22T17:20:00Z","v":7074,"vw":119.481244},{"c":119.49,"h":119.59,"l":119.45,"n":253,"o":119.5,"t":"2026-10-22T17:25:00Z","v":10629,"vw":119.509901},{"c":119.45,"h":119.495,"l":119.34,"n":204,"o":119.495,"t":"2026-10-22T17:30:00Z","v":6707,"vw":119.415209},{"c":119.515,"h":119.575,"l":119.435,"n":179,"o":119.46,"t":"2026-10-22T17:35:00Z","v":4682,"vw":119.520065},{"c":119.49,"h":119.575,"l":119.49,"n":186,"o":119.53,"t":"2026-10-22T17:40:00Z","v":7998,"vw":119.522891},{"c":119.315,"h":119.48,"l":119.305,"n":73,"o":119.48,"t":"2026-10-22T17:45:00Z","v":1854,"vw":119.435147},{"c":119.46,"h":119.47,"l":119.33,"n":288,"o":119.37,"t":"2026-10-22T17:50:00Z","v":9967,"vw":119.410393},{"c":119.68,"h":119.68,"l":119.49,"n":138,"o":119.49,"t":"2026-10-22T17:55:00Z","v":3699,"vw":119.522386},{"c":119.61,"h":119.7,"l":119.56,"n":258,"o":119.7,"t":"2026-10-22T18:00:00Z","v":8894,"vw":119.62901},{"c":119.55,"h":119.71,"l":119.55,"n":159,"o":119.63,"t":"2026-10-22T18:05:00Z","v":5489,"vw":119.640778},{"c":119.61,"h":119.655,"l":119.5,"n":214,"o":119.5,"t":"2026-10-22T18:10:00Z","v":6306,"vw":119.604201},{"c":119.64,"h":119.68,"l":119.53,"n":193,"o":119.67,"t":"2026-10-22T18:15:00Z","v":8319,"vw":119.602155},{"c":119.59,"h":119.71,"l":119.585,"n":135,"o":119.7,"t":"2026-10-22T18:20:00Z","v":4003,"vw":119.6798},{"c":119.72,"h":119.75,"l":119.66,"n":165,"o":119.66,"t":"2026-10-22T18:25:00Z","v":5315,"vw":119.707986},{"c":119.78,"h":119.79,"l":119.695,"n":145,"o":119.695,"t":"2026-10-22T18:30:00Z","v":3969,"vw":119.748517},{"c":119.795,"h":119.795,"l":119.61,"n":253,"o":119.76,"t":"2026-10-22T18:35:00Z","v":8656,"vw":119.681329},{"c":119.805,"h":119.81,"l":119.765,"n":174,"o":119.78,"t":"2026-10-22T18:40:00Z","v":5777,"vw":119.786902},{"c":119.51,"h":119.9,"l":119.5,"n":406,"o":119.84,"t":"2026-10-22T18:45:00Z","v":26878,"vw":119.807588},{"c":119.59,"h":119.62,"l":119.52,"n":169,"o":119.56,"t":"2026-10-22T18:50:00Z","v":4235,"vw":119.549398},{"c":119.6,"h":119.65,"l":119.51,"n":221,"o":119.535,"t":"2026-10-22T18:55:00Z","v":7508,"vw":119.587659},{"c":119.59,"h":119.59,"l":119.44,"n":319,"o":119.55,"t":"2026-10-22T19:00:00Z","v":10168,"vw":119.509636},{"c":119.5,"h":119.69,"l":119.5,"n":260,"o":119.62,"t":"2026-10-22T19:05:00Z","v":10051,"vw":119.624443},{"c":119.605,"h":119.825,"l":119.51,"n":326,"o":119.51,"t":"2026-10-22T19:10:00Z","v":19329,"vw":119.6128},{"c":119.52,"h":119.7,"l":119.415,"n":281,"o":119.585,"t":"2026-10-22T19:15:00Z","v":9434,"vw":119.53996},{"c":119.3345,"h":119.48,"l":119.28,"n":278,"o":119.48,"t":"2026-10-22T19:20:00Z","v":9255,"vw":119.34549},{"c":118.97,"h":119.4,"l":118.915,"n":441,"o":119.34,"t":"2026-10-22T19:25:00Z","v":14676,"vw":119.221562},{"c":119.11,"h":119.165,"l":118.78,"n":501,"o":118.98,"t":"2026-10-22T19:30:00Z","v":16428,"vw":118.919264},{"c":118.805,"h":119.09,"l":118.74,"n":387,"o":119.09,"t":"2026-10-22T19:35:00Z","v":9903,"vw":118.873785},{"c":118.6,"h":118.805,"l":118.54,"n":639,"o":118.805,"t":"2026-10-22T19:40:00Z","v":21650,"vw":118.692995},{"c":119.07,"h":119.1,"l":118.59,"n":613,"o":118.59,"t":"2026-10-22T19:45:00Z","v":21391,"vw":118.803529},{"c":119.352,"h":119.43,"l":119.06,"n":1173,"o":119.17,"t":"2026-10-22T19:50:00Z","v":59630,"vw":119.280471},{"c":119.26,"h":119.35,"l":118.905,"n":2255,"o":119.35,"t":"2026-10-22T19:55:00Z","v":111336,"vw":119.072446},{"c":119.26,"h":119.26,"l":119.26,"n":47,"o":119.26,"t":"2026-10-22T20:00:00Z","v":217808,"vw":119.26}],"history":[{"c":96.32,"h":97.85,"l":96.16,"n":23553,"o":97.07,"t":"2024-10-21T04:00:00Z","v":1448521,"vw":96.542362},{"c":96.17,"h":96.34,"l":95.45,"n":19050,"o":96.26,"t":"2024-10-22T04:00:00Z","v":987512,"vw":96.042519},{"c":95.93,"h":96.83,"l":95.36,"n":19505,"o":96.45,"t":"2024-10-23T04:00:00Z","v":1059194,"vw":95.913813},{"c":95.2,"h":95.81,"l":94.645,"n":13202,"o":95.77,"t":"2024-10-24T04:00:00Z","v":633129,"vw":95.128383},{"c":93.7,"h":95.89,"l":93.53,"n":15381,"o":95.41,"t":"2024-10-25T04:00:00Z","v":709754,"vw":94.056453},{"c":95.08,"h":95.73,"l":93.66,"n":13565,"o":94.04,"t":"2024-10-28T04:00:00Z","v":706330,"vw":95.060332},{"c":94.73,"h":95.38,"l":93.99,"n":15362,"o":94.68,"t":"2024-10-29T04:00:00Z","v":771120,"vw":94.679062},{"c":95.68,"h":95.855,"l":94.17,"n":17062,"o":94.36,"t":"2024-10-30T04:00:00Z","v":953543,"vw":95.540365},{"c":93.55,"h":96.05,"l":93.5,"n":19796,"o":95.93,"t":"2024-10-31T04:00:00Z","v":1018148,"vw":94.078711},{"c":93.76,"h":94.11,"l":93.16,"n":16603,"o":93.96,"t":"2024-11-01T04:00:00Z","v":793525,"vw":93.591967},{"c":93.12,"h":94.32,"l":92.94,"n":11411,"o":93.84,"t":"2024-11-04T05:00:00Z","v":588612,"vw":93.288059},{"c":93.9,"h":94.01,"l":92.825,"n":16390,"o":93.1,"t":"2024-11-05T05:00:00Z","v":729790,"vw":93.692084},{"c":94,"h":96.79,"l":92.27,"n":19953,"o":96.73,"t":"2024-11-06T05:00:00Z","v":1060322,"vw":93.803182},{"c":92.92,"h":94.54,"l":92.72,"n":19854,"o":94.35,"t":"2024-11-07T05:00:00Z","v":1129613,"vw":93.21998},{"c":93.4,"h":93.915,"l":92.3984,"n":13523,"o":93.19,"t":"2024-11-08T05:00:00Z","v":750539,"vw":93.32589},{"c":94.07,"h":94.66,"l":93.15,"n":12611,"o":93.49,"t":"2024-11-11T05:00:00Z","v":612116,"vw":93.981868},{"c":93.99,"h":94.92,"l":93.55,"n":12718,"o":94.21,"t":"2024-11-12T05:00:00Z","v":733617,"vw":93.976901},{"c":92.25,"h":94.53,"l":91.96,"n":22179,"o":93.3,"t":"2024-11-13T05:00:00Z","v":1545288,"vw":92.703457},{"c":90.06,"h":92.16,"l":89.4,"n":34473,"o":92.16,"t":"2024-11-14T05:00:00Z","v":2188993,"vw":90.216232},{"c":89.86,"h":90.41,"l":89.31,"n":22323,"o":89.63,"t":"2024-11-15T05:00:00Z","v":1726879,"vw":89.957578},{"c":89.38,"h":90.46,"l":88.77,"n":22991,"o":89.71,"t":"2024-11-18T05:00:00Z","v":1452227,"vw":89.331682},{"c":89.54,"h":89.74,"l":88.865,"n":19951,"o":89.07,"t":"2024-11-19T05:00:00Z","v":1246449,"vw":89.420658},{"c":90.28,"h":90.47,"l":89.24,"n":15884,"o":89.41,"t":"2024-11-20T05:00:00Z","v":892366,"vw":90.038169},{"c":91.01,"h":91.21,"l":89.91,"n":20766,"o":90.1,"t":"2024-11-21T05:00:00Z","v":1481159,"vw":90.829297},{"c":92.82,"h":93.2434,"l":91.165,"n":16983,"o":91.61,"t":"2024-11-22T05:00:00Z","v":976502,"vw":92.690808},{"c":92.62,"h":93.85,"l":92.38,"n":21354,"o":93.01,"t":"2024-11-25T05:00:00Z","v":1827674,"vw":92.735738},{"c":92.22,"h":92.51,"l":91.37,"n":20255,"o":92.51,"t":"2024-11-26T05:00:00Z","v":1124419,"vw":92.099517},{"c":93.02,"h":93.72,"l":92.32,"n":15801,"o":92.7,"t":"2024-11-27T05:00:00Z","v":1015650,"vw":93.194849},{"c":92.09,"h":93.18,"l":91.93,"n":7973,"o":92.8,"t":"2024-11-29T05:00:00Z","v":420081,"vw":92.218216},{"c":92.41,"h":92.68,"l":90.85,"n":16470,"o":92.04,"t":"2024-12-02T05:00:00Z","v":626216,"vw":92.232455},{"c":92.01,"h":92.64,"l":91.525,"n":13223,"o":92.39,"t":"2024-12-03T05:00:00Z","v":853958,"vw":92.033785},{"c":92.06,"h":92.85,"l":90.785,"n":21218,"o":91.49,"t":"2024-12-04T05:00:00Z","v":1189283,"vw":92.08665},{"c":89.56,"h":92.39,"l":87.21,"n":34750,"o":92.02,"t":"2024-12-05T05:00:00Z","v":2636811,"vw":89.322742},{"c":88.38,"h":90.6,"l":88.1711,"n":24142,"o":90,"t":"2024-12-06T05:00:00Z","v":1884538,"vw":88.752869},{"c":88.22,"h":89.06,"l":88.1,"n":19965,"o":88.72,"t":"2024-12-09T05:00:00Z","v":1432710,"vw":88.434669},{"c":87.72,"h":88.65,"l":87,"n":20705,"o":88.22,"t":"2024-12-10T05:00:00Z","v":1711083,"vw":87.939969},{"c":87.98,"h":88.35,"l":87.42,"n":18814,"o":87.69,"t":"2024-12-11T05:00:00Z","v":1496785,"vw":88.008636},{"c":88.08,"h":88.83,"l":87.7,"n":18557,"o":87.7,"t":"2024-12-12T05:00:00Z","v":1198652,"vw":88.292089},{"c":87.88,"h":88.12,"l":87.08,"n":11765,"o":87.54,"t":"2024-12-13T05:00:00Z","v":1088326,"vw":87.782313},{"c":86.52,"h":87.9,"l":86.5,"n":16926,"o":87.46,"t":"2024-12-16T05:00:00Z","v":973888,"vw":86.927414},{"c":85.37,"h":86.984,"l":85.02,"n":20837,"o":85.66,"t":"2024-12-17T05:00:00Z","v":1410979,"vw":85.736432},{"c":82.87,"h":86.18,"l":82.77,"n":25620,"o":85.3,"t":"2024-12-18T05:00:00Z","v":1596656,"vw":83.972473},{"c":82.24,"h":83.45,"l":81.61,"n":32231,"o":82.59,"t":"2024-12-19T05:00:00Z","v":1889958,"vw":82.189061},{"c":83.05,"h":83.74,"l":82.135,"n":30848,"o":82.3,"t":"2024-12-20T05:00:00Z","v":6174480,"vw":83.056978},{"c":83.42,"h":83.44,"l":81.96,"n":16390,"o":82.42,"t":"2024-12-23T05:00:00Z","v":1222072,"vw":83.034382},{"c":83.7,"h":83.78,"l":82.8,"n":7228,"o":83.34,"t":"2024-12-24T05:00:00Z","v":414143,"vw":83.4686},{"c":83.17,"h":83.76,"l":82.95,"n":12341,"o":83.13,"t":"2024-12-26T05:00:00Z","v":596383,"vw":83.270388},{"c":83.19,"h":83.65,"l":82.4,"n":10649,"o":82.75,"t":"2024-12-27T05:00:00Z","v":492768,"vw":83.176415},{"c":81.89,"h":82.71,"l":81.5,"n":12224,"o":82.71,"t":"2024-12-30T05:00:00Z","v":539103,"vw":81.965599},{"c":82.69,"h":82.71,"l":81.82,"n":9944,"o":82.15,"t":"2024-12-31T05:00:00Z","v":540136,"vw":82.472286},{"c":81.21,"h":83.22,"l":81.065,"n":15535,"o":82.94,"t":"2025-01-02T05:00:00Z","v":698854,"vw":81.541614},{"c":80.54,"h":81.43,"l":80.18,"n":17964,"o":81.16,"t":"2025-01-03T05:00:00Z","v":890988,"vw":80.719613},{"c":80.11,"h":81.9,"l":79.85,"n":17345,"o":80.82,"t":"2025-01-06T05:00:00Z","v":1016377,"vw":80.463704},{"c":80.34,"h":81.9,"l":80.12,"n":16949,"o":80.3,"t":"2025-01-07T05:00:00Z","v":1103180,"vw":80.743801},{"c":80.02,"h":80.23,"l":79,"n":20497,"o":79.83,"t":"2025-01-08T05:00:00Z","v":1376026,"vw":79.754642},{"c":78.77,"h":79.69,"l":78.48,"n":21048,"o":78.82,"t":"2025-01-10T05:00:00Z","v":1483709,"vw":78.883806},{"c":82.7,"h":82.76,"l":79,"n":25870,"o":79.31,"t":"2025-01-13T05:00:00Z","v":1780275,"vw":81.98281},{"c":84.07,"h":84.195,"l":82.355,"n":22925,"o":82.67,"t":"2025-01-14T05:00:00Z","v":1614742,"vw":83.611756},{"c":84.62,"h":85.63,"l":84.32,"n":19350,"o":84.91,"t":"2025-01-15T05:00:00Z","v":1237373,"vw":84.769429},{"c":85.21,"h":85.3581,"l":84.03,"n":20459,"o":84.65,"t":"2025-01-16T05:00:00Z","v":1218872,"vw":84.757849},{"c":85.56,"h":86.59,"l":85.42,"n":18475,"o":85.84,"t":"2025-01-17T05:00:00Z","v":1126690,"vw":85.66557},{"c":86.87,"h":87.29,"l":85.72,"n":18358,"o":85.76,"t":"2025-01-21T05:00:00Z","v":1372319,"vw":86.826626},{"c":86.98,"h":87.24,"l":85.96,"n":19390,"o":86.5,"t":"2025-01-22T05:00:00Z","v":1117254,"vw":87.012862},{"c":88.42,"h":88.54,"l":86.72,"n":17719,"o":86.96,"t":"2025-01-23T05:00:00Z","v":1257896,"vw":87.809205},{"c":87.96,"h":89.5,"l":87.58,"n":21372,"o":88.66,"t":"2025-01-24T05:00:00Z","v":1389578,"vw":88.116383},{"c":89.54,"h":89.83,"l":88.26,"n":20664,"o":88.57,"t":"2025-01-27T05:00:00Z","v":1245651,"vw":89.395802},{"c":88.8,"h":89.7,"l":88.42,"n":20533,"o":89.17,"t":"2025-01-28T05:00:00Z","v":1226926,"vw":88.884502},{"c":87.84,"h":89,"l":87.66,"n":24056,"o":88.41,"t":"2025-01-29T05:00:00Z","v":1517657,"vw":88.289371},{"c":88.6,"h":89,"l":87.67,"n":19332,"o":88.34,"t":"2025-01-30T05:00:00Z","v":1550006,"vw":88.470384},{"c":87.86,"h":89.3,"l":87.745,"n":17725,"o":88.14,"t":"2025-01-31T05:00:00Z","v":842357,"vw":88.127266},{"c":87.63,"h":87.88,"l":85.243,"n":18985,"o":86.25,"t":"2025-02-03T05:00:00Z","v":1296213,"vw":87.313789},{"c":85.42,"h":87.83,"l":84.87,"n":28404,"o":87.83,"t":"2025-02-04T05:00:00Z","v":1994280,"vw":85.627085},{"c":85.1,"h":86.83,"l":84.775,"n":40475,"o":85.85,"t":"2025-02-05T05:00:00Z","v":3286758,"vw":85.463533},{"c":87.35,"h":91.815,"l":85.26,"n":39830,"o":91.765,"t":"2025-02-06T05:00:00Z","v":3084641,"vw":87.345291},{"c":86.96,"h":88.39,"l":86.515,"n":19634,"o":87.55,"t":"2025-02-07T05:00:00Z","v":1078728,"vw":86.99753},{"c":88.15,"h":89.2,"l":86.885,"n":27389,"o":87.18,"t":"2025-02-10T05:00:00Z","v":1439980,"vw":88.444744},{"c":89.58,"h":89.705,"l":87.805,"n":22320,"o":87.99,"t":"2025-02-11T05:00:00Z","v":1115693,"vw":89.346508},{"c":88.37,"h":88.865,"l":87.06,"n":20788,"o":87.75,"t":"2025-02-12T05:00:00Z","v":1195822,"vw":88.360211},{"c":88.42,"h":89.15,"l":87.955,"n":18320,"o":89.15,"t":"2025-02-13T05:00:00Z","v":878917,"vw":88.433892},{"c":88.03,"h":88.975,"l":87.92,"n":15494,"o":88.5,"t":"2025-02-14T05:00:00Z","v":716116,"vw":88.22412},{"c":89.28,"h":89.56,"l":87.49,"n":19659,"o":87.77,"t":"2025-02-18T05:00:00Z","v":1240459,"vw":89.008553},{"c":88.36,"h":88.575,"l":87.58,"n":13277,"o":88.39,"t":"2025-02-19T05:00:00Z","v":837147,"vw":88.257858},{"c":88.67,"h":88.85,"l":87.7,"n":18328,"o":88.33,"t":"2025-02-20T05:00:00Z","v":1295164,"vw":88.35587},{"c":87.29,"h":89.14,"l":86.935,"n":25140,"o":88.6,"t":"2025-02-21T05:00:00Z","v":1884481,"vw":87.745147},{"c":86.81,"h":88.14,"l":86.775,"n":21807,"o":87.63,"t":"2025-02-24T05:00:00Z","v":1282428,"vw":87.230728},{"c":87.84,"h":88.35,"l":86.88,"n":20570,"o":87.51,"t":"2025-02-25T05:00:00Z","v":1206120,"vw":87.601506},{"c":88.06,"h":88.675,"l":87.565,"n":17636,"o":87.79,"t":"2025-02-26T05:00:00Z","v":996918,"vw":88.019802},{"c":87.89,"h":88.54,"l":87.45,"n":14996,"o":87.9,"t":"2025-02-27T05:00:00Z","v":1040330,"vw":87.869503},{"c":89.63,"h":89.64,"l":87,"n":19134,"o":87.89,"t":"2025-02-28T05:00:00Z","v":1882339,"vw":89.117818},{"c":88.27,"h":91.09,"l":87.73,"n":24183,"o":90.03,"t":"2025-03-03T05:00:00Z","v":1343162,"vw":88.932571},{"c":86.01,"h":88.31,"l":85.43,"n":23218,"o":88.11,"t":"2025-03-04T05:00:00Z","v":1418798,"vw":86.307464},{"c":88.33,"h":88.58,"l":86.38,"n":19081,"o":86.55,"t":"2025-03-05T05:00:00Z","v":1165336,"vw":88.087692},{"c":89.41,"h":89.46,"l":87.59,"n":26298,"o":88.04,"t":"2025-03-06T05:00:00Z","v":1842286,"vw":88.797724},{"c":91.74,"h":92.04,"l":89.03,"n":26662,"o":89.08,"t":"2025-03-07T05:00:00Z","v":1679034,"vw":91.259381},{"c":91.24,"h":93.735,"l":91.02,"n":28255,"o":91.19,"t":"2025-03-10T04:00:00Z","v":2071304,"vw":92.02587},{"c":89.44,"h":91.615,"l":89.16,"n":26778,"o":91.32,"t":"2025-03-11T04:00:00Z","v":1879695,"vw":89.795087},{"c":88.77,"h":89.575,"l":87.93,"n":23256,"o":89.12,"t":"2025-03-12T04:00:00Z","v":1777932,"vw":88.664223},{"c":87.1,"h":89.865,"l":86.86,"n":22641,"o":89.04,"t":"2025-03-13T04:00:00Z","v":1409633,"vw":87.417176},{"c":89.06,"h":89.07,"l":87.46,"n":18802,"o":87.75,"t":"2025-03-14T04:00:00Z","v":995760,"vw":88.536761},{"c":90.17,"h":90.41,"l":89.09,"n":13888,"o":89.18,"t":"2025-03-17T04:00:00Z","v":715207,"vw":90.052832},{"c":90.42,"h":90.55,"l":89.48,"n":17053,"o":89.7,"t":"2025-03-18T04:00:00Z","v":859411,"vw":90.243623},{"c":90.51,"h":90.96,"l":89.6,"n":17030,"o":90.14,"t":"2025-03-19T04:00:00Z","v":857242,"vw":90.416801},{"c":90.16,"h":91.12,"l":89.56,"n":14672,"o":89.83,"t":"2025-03-20T04:00:00Z","v":799126,"vw":90.36241},{"c":87.7,"h":89.3,"l":87.14,"n":22365,"o":89.08,"t":"2025-03-21T04:00:00Z","v":5027608,"vw":87.707457},{"c":88.39,"h":88.82,"l":87.25,"n":19236,"o":88.06,"t":"2025-03-24T04:00:00Z","v":1073823,"vw":88.134937},{"c":87.15,"h":88.96,"l":86.63,"n":19286,"o":88.48,"t":"2025-03-25T04:00:00Z","v":1088909,"vw":87.363355},{"c":89.17,"h":89.345,"l":87.01,"n":20112,"o":87.35,"t":"2025-03-26T04:00:00Z","v":968961,"vw":88.700413},{"c":89.83,"h":90.19,"l":88.455,"n":13615,"o":89.03,"t":"2025-03-27T04:00:00Z","v":801879,"vw":89.767682},{"c":88.2,"h":89.825,"l":87.42,"n":15580,"o":89.62,"t":"2025-03-28T04:00:00Z","v":753786,"vw":88.130332},{"c":89.26,"h":89.59,"l":87.1,"n":20108,"o":87.9,"t":"2025-03-31T04:00:00Z","v":1636475,"vw":89.016569},{"c":90.2,"h":90.37,"l":88.77,"n":17142,"o":89.34,"t":"2025-04-01T04:00:00Z","v":1017345,"vw":89.847815},{"c":90.22,"h":90.68,"l":88.895,"n":17676,"o":89.65,"t":"2025-04-02T04:00:00Z","v":1255329,"vw":90.131044},{"c":88.72,"h":89.4,"l":86.68,"n":30540,"o":87,"t":"2025-04-03T04:00:00Z","v":2015076,"vw":88.567085},{"c":83.24,"h":87.21,"l":82.89,"n":33994,"o":86.13,"t":"2025-04-04T04:00:00Z","v":2029642,"vw":83.898167},{"c":81.02,"h":84.05,"l":78.895,"n":31632,"o":80.8,"t":"2025-04-07T04:00:00Z","v":1861758,"vw":80.837052},{"c":78.47,"h":82.87,"l":77.22,"n":25508,"o":82.87,"t":"2025-04-08T04:00:00Z","v":1666008,"vw":79.400474},{"c":83.39,"h":83.9,"l":75.98,"n":30954,"o":77.77,"t":"2025-04-09T04:00:00Z","v":1900357,"vw":80.860044},{"c":82.03,"h":83.92,"l":80.32,"n":21449,"o":82.58,"t":"2025-04-10T04:00:00Z","v":1032615,"vw":81.965288},{"c":83.84,"h":84.575,"l":80.6363,"n":17363,"o":81.71,"t":"2025-04-11T04:00:00Z","v":846487,"vw":83.325817},{"c":86.04,"h":86.485,"l":84.23,"n":16971,"o":85.03,"t":"2025-04-14T04:00:00Z","v":818993,"vw":85.733967},{"c":84.79,"h":86.33,"l":84.49,"n":16146,"o":85.67,"t":"2025-04-15T04:00:00Z","v":832828,"vw":85.263577},{"c":84.19,"h":85.71,"l":83.51,"n":16671,"o":85.31,"t":"2025-04-16T04:00:00Z","v":867975,"vw":84.518029},{"c":85.14,"h":85.85,"l":83.76,"n":17809,"o":84.77,"t":"2025-04-17T04:00:00Z","v":972730,"vw":84.971779},{"c":84.22,"h":84.99,"l":83.23,"n":17333,"o":84.39,"t":"2025-04-21T04:00:00Z","v":886088,"vw":84.024186},{"c":87.04,"h":87.2,"l":84.85,"n":17830,"o":85.1,"t":"2025-04-22T04:00:00Z","v":992853,"vw":86.43937},{"c":86.73,"h":89.19,"l":86.355,"n":21250,"o":87.8,"t":"2025-04-23T04:00:00Z","v":1276786,"vw":87.193571},{"c":89.5,"h":90.03,"l":86.62,"n":23342,"o":87.2,"t":"2025-04-24T04:00:00Z","v":1261958,"vw":89.275882},{"c":89.31,"h":89.8,"l":88.59,"n":20128,"o":89.21,"t":"2025-04-25T04:00:00Z","v":1203331,"vw":89.293113},{"c":89.78,"h":90.14,"l":88.67,"n":29034,"o":89.31,"t":"2025-04-28T04:00:00Z","v":1752590,"vw":89.594633},{"c":96.93,"h":97.45,"l":94.02,"n":54642,"o":94.11,"t":"2025-04-29T04:00:00Z","v":3684679,"vw":96.575083},{"c":96.33,"h":98.48,"l":94.96,"n":34159,"o":97.11,"t":"2025-04-30T04:00:00Z","v":2406536,"vw":96.119319},{"c":96.11,"h":97.34,"l":94.62,"n":30148,"o":95.21,"t":"2025-05-01T04:00:00Z","v":1658045,"vw":96.47},{"c":96.94,"h":97.75,"l":96.305,"n":23819,"o":97.19,"t":"2025-05-02T04:00:00Z","v":1491549,"vw":96.978971},{"c":97.23,"h":98.04,"l":96.06,"n":17098,"o":97.2,"t":"2025-05-05T04:00:00Z","v":892016,"vw":97.348329},{"c":97.41,"h":98.37,"l":97.13,"n":15655,"o":97.42,"t":"2025-05-06T04:00:00Z","v":940508,"vw":97.547778},{"c":97.1,"h":98.07,"l":96.89,"n":18314,"o":97.76,"t":"2025-05-07T04:00:00Z","v":953405,"vw":97.380635},{"c":97.33,"h":98.16,"l":96.95,"n":13719,"o":97.45,"t":"2025-05-08T04:00:00Z","v":769137,"vw":97.439987},{"c":96.98,"h":97.7,"l":96.61,"n":14905,"o":96.85,"t":"2025-05-09T04:00:00Z","v":730416,"vw":97.081704},{"c":97.78,"h":99.12,"l":96.82,"n":15805,"o":98.73,"t":"2025-05-12T04:00:00Z","v":920239,"vw":97.83634},{"c":97.43,"h":98.37,"l":97.36,"n":15037,"o":98.25,"t":"2025-05-13T04:00:00Z","v":876867,"vw":97.644703},{"c":99.71,"h":100.17,"l":97.98,"n":34745,"o":98.66,"t":"2025-05-14T04:00:00Z","v":1980344,"vw":99.630158},{"c":99.58,"h":100,"l":98.44,"n":23972,"o":99.18,"t":"2025-05-15T04:00:00Z","v":1455934,"vw":99.142717},{"c":99.45,"h":99.78,"l":98.89,"n":23029,"o":99.32,"t":"2025-05-16T04:00:00Z","v":1422246,"vw":99.332684},{"c":100.15,"h":100.235,"l":97.88,"n":18632,"o":98.77,"t":"2025-05-19T04:00:00Z","v":1117730,"vw":99.486425},{"c":99.04,"h":100.2,"l":98.54,"n":20476,"o":100,"t":"2025-05-20T04:00:00Z","v":1198155,"vw":99.063576},{"c":98.37,"h":98.6,"l":97.66,"n":15410,"o":98.02,"t":"2025-05-21T04:00:00Z","v":874564,"vw":98.19089},{"c":98.08,"h":98.42,"l":97.21,"n":17760,"o":98.14,"t":"2025-05-22T04:00:00Z","v":949979,"vw":97.909904},{"c":97.04,"h":97.785,"l":96.89,"n":17146,"o":97.56,"t":"2025-05-23T04:00:00Z","v":913179,"vw":97.178725},{"c":98.47,"h":98.605,"l":97.39,"n":16829,"o":97.4,"t":"2025-05-27T04:00:00Z","v":873841,"vw":98.293517},{"c":97.9,"h":98.61,"l":97.635,"n":19364,"o":98.15,"t":"2025-05-28T04:00:00Z","v":1004318,"vw":98.005597},{"c":98.51,"h":98.7,"l":97.315,"n":18521,"o":97.97,"t":"2025-05-29T04:00:00Z","v":1003647,"vw":98.269072},{"c":98.5,"h":98.77,"l":97.56,"n":19335,"o":98.26,"t":"2025-05-30T04:00:00Z","v":1403845,"vw":98.446301},{"c":96.72,"h":97.991,"l":96.21,"n":16812,"o":97.62,"t":"2025-06-02T04:00:00Z","v":726281,"vw":96.764799},{"c":98.2,"h":98.36,"l":95.61,"n":22786,"o":96.66,"t":"2025-06-03T04:00:00Z","v":1438060,"vw":97.953238},{"c":97.36,"h":98.45,"l":97.26,"n":13275,"o":98.33,"t":"2025-06-04T04:00:00Z","v":640628,"vw":97.693214},{"c":97.67,"h":98.5,"l":96.83,"n":13058,"o":98.5,"t":"2025-06-05T04:00:00Z","v":722375,"vw":97.685883},{"c":99.94,"h":100.02,"l":98.24,"n":21377,"o":98.5,"t":"2025-06-06T04:00:00Z","v":1174529,"vw":99.627712},{"c":100.65,"h":101,"l":99.85,"n":21204,"o":100.04,"t":"2025-06-09T04:00:00Z","v":1394684,"vw":100.537367},{"c":100,"h":102,"l":99.625,"n":17616,"o":100.97,"t":"2025-06-10T04:00:00Z","v":739160,"vw":100.289777},{"c":100.66,"h":100.68,"l":99.375,"n":15952,"o":99.85,"t":"2025-06-11T04:00:00Z","v":977661,"vw":100.432944},{"c":101.41,"h":101.76,"l":99.37,"n":19783,"o":100.17,"t":"2025-06-12T04:00:00Z","v":1041084,"vw":101.102382},{"c":99.85,"h":101.38,"l":99.56,"n":17937,"o":100.11,"t":"2025-06-13T04:00:00Z","v":803937,"vw":100.123624},{"c":101.53,"h":101.71,"l":99.9,"n":23103,"o":100.35,"t":"2025-06-16T04:00:00Z","v":883609,"vw":101.382482},{"c":101.04,"h":101.62,"l":100.565,"n":23563,"o":100.84,"t":"2025-06-17T04:00:00Z","v":1227926,"vw":101.129609},{"c":102.54,"h":103.61,"l":100.955,"n":28142,"o":101.03,"t":"2025-06-18T04:00:00Z","v":1861067,"vw":102.892152},{"c":103.62,"h":103.86,"l":101.91,"n":22904,"o":103.09,"t":"2025-06-20T04:00:00Z","v":2792539,"vw":103.513668},{"c":104.17,"h":104.42,"l":102.46,"n":22328,"o":102.89,"t":"2025-06-23T04:00:00Z","v":1513897,"vw":103.939425},{"c":104.39,"h":105.05,"l":103.8,"n":17081,"o":104.68,"t":"2025-06-24T04:00:00Z","v":1021059,"vw":104.48659},{"c":103.92,"h":104.39,"l":103.435,"n":18088,"o":103.73,"t":"2025-06-25T04:00:00Z","v":1119370,"vw":103.917875},{"c":104.45,"h":105.38,"l":104.385,"n":19005,"o":104.54,"t":"2025-06-26T04:00:00Z","v":1053304,"vw":104.79778},{"c":103.5,"h":105.23,"l":103.12,"n":18815,"o":104.76,"t":"2025-06-27T04:00:00Z","v":1671447,"vw":103.624578},{"c":102.98,"h":103.4,"l":102.15,"n":14603,"o":103.04,"t":"2025-06-30T04:00:00Z","v":908882,"vw":102.870194},{"c":105.33,"h":106.07,"l":102.755,"n":15820,"o":103.09,"t":"2025-07-01T04:00:00Z","v":938925,"vw":105.270834},{"c":106.91,"h":107,"l":105.125,"n":18281,"o":105.19,"t":"2025-07-02T04:00:00Z","v":982199,"vw":106.560533},{"c":107.9,"h":108.045,"l":106.81,"n":10762,"o":107.25,"t":"2025-07-03T04:00:00Z","v":630682,"vw":107.731853},{"c":108.12,"h":108.79,"l":107.72,"n":14394,"o":107.93,"t":"2025-07-07T04:00:00Z","v":722122,"vw":108.073402},{"c":108.12,"h":109.12,"l":108.07,"n":14079,"o":108.21,"t":"2025-07-08T04:00:00Z","v":902388,"vw":108.364932},{"c":107.96,"h":109.48,"l":106.94,"n":13755,"o":109.19,"t":"2025-07-09T04:00:00Z","v":782983,"vw":107.960792},{"c":107.45,"h":109.235,"l":107.45,"n":12929,"o":107.89,"t":"2025-07-10T04:00:00Z","v":772449,"vw":107.889452},{"c":107.18,"h":107.94,"l":106.47,"n":12300,"o":107.09,"t":"2025-07-11T04:00:00Z","v":790272,"vw":107.149798},{"c":107.23,"h":107.715,"l":106.385,"n":14382,"o":106.78,"t":"2025-07-14T04:00:00Z","v":767943,"vw":107.272927},{"c":105.68,"h":107.67,"l":105.57,"n":14258,"o":107.25,"t":"2025-07-15T04:00:00Z","v":768194,"vw":106.114319},{"c":106.37,"h":106.83,"l":105.01,"n":22284,"o":105.54,"t":"2025-07-16T04:00:00Z","v":1170098,"vw":106.226098},{"c":106.3,"h":106.97,"l":105.115,"n":18085,"o":105.67,"t":"2025-07-17T04:00:00Z","v":1044448,"vw":106.431869},{"c":106.23,"h":106.81,"l":105.285,"n":15784,"o":106.41,"t":"2025-07-18T04:00:00Z","v":756944,"vw":106.086446},{"c":104.75,"h":106.545,"l":104.61,"n":28592,"o":106.13,"t":"2025-07-21T04:00:00Z","v":1914077,"vw":105.365471},{"c":105.05,"h":108.74,"l":104.05,"n":58811,"o":108.74,"t":"2025-07-22T04:00:00Z","v":3720606,"vw":105.625822},{"c":105.34,"h":106.46,"l":104.03,"n":35779,"o":105.85,"t":"2025-07-23T04:00:00Z","v":2129032,"vw":105.043266},{"c":104.2,"h":106.865,"l":103.97,"n":32390,"o":106.01,"t":"2025-07-24T04:00:00Z","v":1896431,"vw":104.750039},{"c":102.98,"h":104.37,"l":102.29,"n":25623,"o":104.12,"t":"2025-07-25T04:00:00Z","v":1370236,"vw":102.95486},{"c":101.48,"h":102.56,"l":101.26,"n":20919,"o":102.41,"t":"2025-07-28T04:00:00Z","v":1324530,"vw":101.659374},{"c":101.04,"h":102.04,"l":100.62,"n":18018,"o":101.99,"t":"2025-07-29T04:00:00Z","v":880420,"vw":101.061144},{"c":99.35,"h":101,"l":98.98,"n":20796,"o":100.73,"t":"2025-07-30T04:00:00Z","v":1022559,"vw":99.646501},{"c":99.36,"h":99.79,"l":98.2851,"n":22057,"o":98.9,"t":"2025-07-31T04:00:00Z","v":1122080,"vw":99.227709},{"c":98.15,"h":99.31,"l":97.7,"n":24194,"o":99.13,"t":"2025-08-01T04:00:00Z","v":1292240,"vw":98.23333},{"c":98.49,"h":98.58,"l":97.4,"n":20390,"o":98.29,"t":"2025-08-04T04:00:00Z","v":1402899,"vw":98.26339},{"c":98.08,"h":99.46,"l":97.63,"n":21106,"o":99.04,"t":"2025-08-05T04:00:00Z","v":1220889,"vw":98.097477},{"c":99.53,"h":99.56,"l":97.865,"n":23534,"o":98.13,"t":"2025-08-06T04:00:00Z","v":1460865,"vw":98.949599},{"c":100.77,"h":101.18,"l":99.35,"n":19106,"o":99.65,"t":"2025-08-07T04:00:00Z","v":1500886,"vw":100.606557},{"c":101.48,"h":101.58,"l":100.44,"n":18092,"o":100.79,"t":"2025-08-08T04:00:00Z","v":966227,"vw":101.24255},{"c":100.78,"h":101.87,"l":99.83,"n":17114,"o":101.5,"t":"2025-08-11T04:00:00Z","v":924147,"vw":100.676261},{"c":101.6,"h":101.61,"l":99.99,"n":15976,"o":100.75,"t":"2025-08-12T04:00:00Z","v":849608,"vw":101.152168},{"c":102.83,"h":102.92,"l":100.92,"n":15340,"o":101.73,"t":"2025-08-13T04:00:00Z","v":970386,"vw":102.361701},{"c":101.08,"h":102.02,"l":100.005,"n":18451,"o":102,"t":"2025-08-14T04:00:00Z","v":927734,"vw":101.019312},{"c":100.56,"h":101.28,"l":100.03,"n":15415,"o":101.17,"t":"2025-08-15T04:00:00Z","v":824207,"vw":100.493109},{"c":98.85,"h":100.84,"l":98.83,"n":16700,"o":100.6,"t":"2025-08-18T04:00:00Z","v":1095654,"vw":99.447509},{"c":100.19,"h":100.22,"l":99.1,"n":10798,"o":99.1,"t":"2025-08-19T04:00:00Z","v":599325,"vw":99.956832},{"c":100.72,"h":101.07,"l":100.15,"n":14253,"o":100.68,"t":"2025-08-20T04:00:00Z","v":744587,"vw":100.649525},{"c":100.99,"h":101.17,"l":100.175,"n":14601,"o":100.28,"t":"2025-08-21T04:00:00Z","v":814930,"vw":100.822718},{"c":100.86,"h":102.355,"l":100.58,"n":18068,"o":101.34,"t":"2025-08-22T04:00:00Z","v":1048910,"vw":101.183821},{"c":100.2,"h":100.949,"l":99.65,"n":15715,"o":100.5,"t":"2025-08-25T04:00:00Z","v":636934,"vw":100.176695},{"c":100.79,"h":100.98,"l":99.92,"n":19571,"o":100.21,"t":"2025-08-26T04:00:00Z","v":1522389,"vw":100.646595},{"c":99.83,"h":101.15,"l":99.83,"n":17275,"o":100.31,"t":"2025-08-27T04:00:00Z","v":989003,"vw":100.090041},{"c":100.13,"h":100.65,"l":99,"n":18461,"o":100.46,"t":"2025-08-28T04:00:00Z","v":1245680,"vw":99.955763},{"c":99.38,"h":100.89,"l":99.105,"n":14023,"o":100.34,"t":"2025-08-29T04:00:00Z","v":787352,"vw":99.446426},{"c":98.76,"h":99.05,"l":97.59,"n":22967,"o":98.51,"t":"2025-09-02T04:00:00Z","v":1140442,"vw":98.6174},{"c":92.19,"h":98.42,"l":91.485,"n":42855,"o":98.36,"t":"2025-09-03T04:00:00Z","v":2817891,"vw":93.152457},{"c":92.27,"h":92.73,"l":91.4835,"n":32311,"o":92.355,"t":"2025-09-04T04:00:00Z","v":2188622,"vw":92.06659},{"c":94.23,"h":94.55,"l":92.995,"n":28739,"o":94.18,"t":"2025-09-05T04:00:00Z","v":1700623,"vw":93.809414},{"c":94.06,"h":94.3,"l":92.93,"n":26072,"o":93.96,"t":"2025-09-08T04:00:00Z","v":1443910,"vw":93.880424},{"c":94.56,"h":94.66,"l":93.665,"n":23605,"o":94.12,"t":"2025-09-09T04:00:00Z","v":1386974,"vw":94.263991},{"c":94.55,"h":94.96,"l":93.51,"n":27717,"o":94.04,"t":"2025-09-10T04:00:00Z","v":1454236,"vw":94.306927},{"c":97.59,"h":97.59,"l":94.51,"n":23727,"o":94.51,"t":"2025-09-11T04:00:00Z","v":1588981,"vw":96.886896},{"c":96.4,"h":97.5,"l":96.39,"n":21818,"o":96.99,"t":"2025-09-12T04:00:00Z","v":1215202,"vw":96.779692},{"c":95.5,"h":96.78,"l":95.465,"n":23758,"o":96.5,"t":"2025-09-15T04:00:00Z","v":1182296,"vw":95.879798},{"c":95.33,"h":95.625,"l":94.7,"n":21950,"o":95.55,"t":"2025-09-16T04:00:00Z","v":1148723,"vw":95.198351},{"c":95.02,"h":96.76,"l":94.44,"n":17551,"o":95.48,"t":"2025-09-17T04:00:00Z","v":844930,"vw":95.450895},{"c":95.26,"h":95.71,"l":94.05,"n":16930,"o":95,"t":"2025-09-18T04:00:00Z","v":715001,"vw":95.193701},{"c":94.66,"h":95.795,"l":94.34,"n":15537,"o":95.41,"t":"2025-09-19T04:00:00Z","v":1471775,"vw":94.752681},{"c":94.39,"h":95.21,"l":94.34,"n":16616,"o":95.02,"t":"2025-09-22T04:00:00Z","v":782803,"vw":94.560957},{"c":94.74,"h":95.14,"l":94.26,"n":18353,"o":94.75,"t":"2025-09-23T04:00:00Z","v":1302870,"vw":94.875242},{"c":96.23,"h":96.29,"l":94.615,"n":24705,"o":94.65,"t":"2025-09-24T04:00:00Z","v":1276328,"vw":95.91928},{"c":94.92,"h":96.28,"l":94.695,"n":24446,"o":96.14,"t":"2025-09-25T04:00:00Z","v":1593195,"vw":95.236853},{"c":97.07,"h":97.31,"l":94.4,"n":21058,"o":94.4,"t":"2025-09-26T04:00:00Z","v":1227858,"vw":96.763945},{"c":96.55,"h":97.43,"l":95.74,"n":23667,"o":97.43,"t":"2025-09-29T04:00:00Z","v":1248408,"vw":96.635394},{"c":96.59,"h":96.835,"l":95.4,"n":16730,"o":95.74,"t":"2025-09-30T04:00:00Z","v":997901,"vw":96.390514},{"c":96.74,"h":97,"l":95.67,"n":19539,"o":96.75,"t":"2025-10-01T04:00:00Z","v":1241068,"vw":96.508533},{"c":96.94,"h":97.535,"l":96.62,"n":16927,"o":96.7,"t":"2025-10-02T04:00:00Z","v":901957,"vw":97.024197},{"c":96.43,"h":97.03,"l":96.06,"n":18245,"o":96.55,"t":"2025-10-03T04:00:00Z","v":836245,"vw":96.531059},{"c":94.27,"h":96.17,"l":94.24,"n":22264,"o":95.68,"t":"2025-10-06T04:00:00Z","v":1148535,"vw":94.869207},{"c":92.2,"h":94.9999,"l":91.49,"n":28157,"o":94.22,"t":"2025-10-07T04:00:00Z","v":1438261,"vw":92.367236},{"c":91.92,"h":92.84,"l":91.42,"n":24224,"o":92.84,"t":"2025-10-08T04:00:00Z","v":1431183,"vw":91.958176},{"c":91.37,"h":92.465,"l":91.14,"n":26644,"o":92.08,"t":"2025-10-09T04:00:00Z","v":1430928,"vw":91.497118},{"c":90.74,"h":92.46,"l":90.71,"n":27651,"o":91.88,"t":"2025-10-10T04:00:00Z","v":1359525,"vw":91.252111},{"c":90.21,"h":91.57,"l":90.08,"n":19082,"o":90.9,"t":"2025-10-13T04:00:00Z","v":902619,"vw":90.400379},{"c":90.75,"h":91.545,"l":89.21,"n":21509,"o":89.62,"t":"2025-10-14T04:00:00Z","v":1246767,"vw":90.871418},{"c":90.38,"h":91.4,"l":89.8,"n":18297,"o":90.63,"t":"2025-10-15T04:00:00Z","v":1014276,"vw":90.405309},{"c":92.34,"h":93.125,"l":90.02,"n":24431,"o":91.21,"t":"2025-10-16T04:00:00Z","v":1367035,"vw":92.340272},{"c":93.84,"h":94.13,"l":92.06,"n":30731,"o":92.32,"t":"2025-10-17T04:00:00Z","v":1706616,"vw":93.533752},{"c":94.41,"h":95.04,"l":93.07,"n":44579,"o":93.11,"t":"2025-10-20T04:00:00Z","v":2716622,"vw":94.237893},{"c":99.6,"h":102.85,"l":97.47,"n":44413,"o":101.31,"t":"2025-10-21T04:00:00Z","v":2437077,"vw":99.178845},{"c":99.19,"h":100.69,"l":98.735,"n":47043,"o":100.52,"t":"2025-10-22T04:00:00Z","v":2412077,"vw":99.536363},{"c":98.97,"h":100.07,"l":98.06,"n":35243,"o":99.66,"t":"2025-10-23T04:00:00Z","v":1967762,"vw":98.875056},{"c":98.85,"h":99.855,"l":98.295,"n":27259,"o":99.45,"t":"2025-10-24T04:00:00Z","v":1340313,"vw":99.109479},{"c":99.08,"h":99.37,"l":98,"n":19367,"o":99.04,"t":"2025-10-27T04:00:00Z","v":1143348,"vw":98.93484},{"c":97.69,"h":98.94,"l":97.53,"n":18332,"o":98.82,"t":"2025-10-28T04:00:00Z","v":1360697,"vw":98.023014},{"c":95.49,"h":97.36,"l":95.25,"n":24088,"o":96.96,"t":"2025-10-29T04:00:00Z","v":1366785,"vw":96.0696},{"c":96.11,"h":96.86,"l":94.95,"n":24079,"o":94.95,"t":"2025-10-30T04:00:00Z","v":1434559,"vw":96.228452},{"c":97.18,"h":97.36,"l":94.34,"n":26496,"o":95.45,"t":"2025-10-31T04:00:00Z","v":1886637,"vw":96.682924},{"c":97.22,"h":97.54,"l":95.54,"n":26521,"o":96.6,"t":"2025-11-03T05:00:00Z","v":1547353,"vw":96.888469},{"c":97.28,"h":98.96,"l":96.82,"n":28781,"o":97.03,"t":"2025-11-04T05:00:00Z","v":1670816,"vw":97.766891},{"c":98.62,"h":99.15,"l":96.735,"n":21233,"o":97.53,"t":"2025-11-05T05:00:00Z","v":1130099,"vw":98.421269},{"c":96.04,"h":100.44,"l":95.77,"n":34541,"o":99.44,"t":"2025-11-06T05:00:00Z","v":1772639,"vw":97.006586},{"c":97.82,"h":98.32,"l":95.07,"n":23548,"o":96.09,"t":"2025-11-07T05:00:00Z","v":1786521,"vw":97.761414},{"c":99.15,"h":100.08,"l":97.74,"n":26987,"o":99.05,"t":"2025-11-10T05:00:00Z","v":1648992,"vw":99.08643},{"c":100.16,"h":100.95,"l":99,"n":21238,"o":99.2,"t":"2025-11-11T05:00:00Z","v":1045495,"vw":100.220271},{"c":98.65,"h":100.405,"l":98.52,"n":27330,"o":100.01,"t":"2025-11-12T05:00:00Z","v":1417058,"vw":99.272266},{"c":100.97,"h":102.29,"l":98.24,"n":28742,"o":99.02,"t":"2025-11-13T05:00:00Z","v":1384339,"vw":101.006879},{"c":97.14,"h":100.73,"l":96.9,"n":41355,"o":100.2,"t":"2025-11-14T05:00:00Z","v":2796034,"vw":97.901569},{"c":95.02,"h":97.73,"l":94.955,"n":37075,"o":96.67,"t":"2025-11-17T05:00:00Z","v":2226500,"vw":95.587514},{"c":95.2,"h":95.94,"l":94.35,"n":29969,"o":95.18,"t":"2025-11-18T05:00:00Z","v":1767777,"vw":95.301444},{"c":94.74,"h":95.85,"l":93.525,"n":29295,"o":95.32,"t":"2025-11-19T05:00:00Z","v":1666678,"vw":94.435498},{"c":95.87,"h":96.59,"l":94.68,"n":25107,"o":94.71,"t":"2025-11-20T05:00:00Z","v":1306256,"vw":95.675992},{"c":97.27,"h":98.265,"l":95.72,"n":27967,"o":96.56,"t":"2025-11-21T05:00:00Z","v":1679510,"vw":97.224876},{"c":95.24,"h":97.25,"l":94.4225,"n":44782,"o":96.5,"t":"2025-11-24T05:00:00Z","v":10887764,"vw":95.30805},{"c":97.04,"h":97.58,"l":95.62,"n":36320,"o":96.51,"t":"2025-11-25T05:00:00Z","v":2459491,"vw":97.037443},{"c":96.93,"h":97.99,"l":96.81,"n":25775,"o":97.11,"t":"2025-11-26T05:00:00Z","v":1814310,"vw":97.220256},{"c":96.83,"h":97.975,"l":96.73,"n":14604,"o":97.85,"t":"2025-11-28T05:00:00Z","v":957508,"vw":97.211071},{"c":97.4,"h":98.38,"l":96.66,"n":23116,"o":97,"t":"2025-12-01T05:00:00Z","v":1426310,"vw":97.599255},{"c":98.09,"h":98.68,"l":97.28,"n":36662,"o":97.62,"t":"2025-12-02T05:00:00Z","v":2327017,"vw":97.959529},{"c":99.4,"h":99.54,"l":98.05,"n":24675,"o":98.33,"t":"2025-12-03T05:00:00Z","v":1473594,"vw":99.159307},{"c":98.48,"h":100.115,"l":98.26,"n":23915,"o":99.46,"t":"2025-12-04T05:00:00Z","v":1165002,"vw":98.697205},{"c":97.95,"h":99.675,"l":97.94,"n":19605,"o":98.46,"t":"2025-12-05T05:00:00Z","v":1014629,"vw":98.369594},{"c":96.18,"h":97.9999,"l":95.31,"n":26129,"o":97.44,"t":"2025-12-08T05:00:00Z","v":2379161,"vw":96.071982},{"c":94.2,"h":96.46,"l":94.02,"n":30053,"o":95.38,"t":"2025-12-09T05:00:00Z","v":1874616,"vw":94.579544},{"c":95.04,"h":95.415,"l":93.48,"n":23064,"o":94.06,"t":"2025-12-10T05:00:00Z","v":1765382,"vw":94.694657},{"c":95.95,"h":96.3,"l":94.815,"n":22512,"o":95.23,"t":"2025-12-11T05:00:00Z","v":1421533,"vw":95.846395},{"c":97.83,"h":97.92,"l":95.6801,"n":24529,"o":96.31,"t":"2025-12-12T05:00:00Z","v":1331894,"vw":97.411044},{"c":101.25,"h":101.58,"l":98.04,"n":31031,"o":98.11,"t":"2025-12-15T05:00:00Z","v":2158102,"vw":100.501643},{"c":101.53,"h":102.6,"l":100.375,"n":28805,"o":101.43,"t":"2025-12-16T05:00:00Z","v":1768355,"vw":101.35515},{"c":104.3,"h":104.49,"l":101.28,"n":35808,"o":101.28,"t":"2025-12-17T05:00:00Z","v":2101191,"vw":103.923904},{"c":102.56,"h":105.03,"l":102.481,"n":31735,"o":104.28,"t":"2025-12-18T05:00:00Z","v":2047687,"vw":103.081894},{"c":101.99,"h":103.27,"l":101.9133,"n":26036,"o":101.95,"t":"2025-12-19T05:00:00Z","v":3373850,"vw":102.211901},{"c":103.19,"h":103.82,"l":102.17,"n":19556,"o":102.17,"t":"2025-12-22T05:00:00Z","v":1232045,"vw":103.04301},{"c":103.07,"h":103.58,"l":102.32,"n":15291,"o":103.3,"t":"2025-12-23T05:00:00Z","v":638397,"vw":102.927964},{"c":102.69,"h":103.185,"l":102.24,"n":7535,"o":102.85,"t":"2025-12-24T05:00:00Z","v":352376,"vw":102.688434},{"c":102.9,"h":103.64,"l":102.1301,"n":10761,"o":102.55,"t":"2025-12-26T05:00:00Z","v":449940,"vw":102.954506},{"c":103.75,"h":104.045,"l":102.5,"n":17097,"o":102.88,"t":"2025-12-29T05:00:00Z","v":802531,"vw":103.584125},{"c":103.73,"h":104.06,"l":102.951,"n":13527,"o":103.85,"t":"2025-12-30T05:00:00Z","v":637685,"vw":103.727503},{"c":102.97,"h":103.93,"l":102.84,"n":14078,"o":103.19,"t":"2025-12-31T05:00:00Z","v":552926,"vw":103.1072},{"c":104.18,"h":104.82,"l":101.98,"n":16600,"o":102.85,"t":"2026-01-02T05:00:00Z","v":702944,"vw":103.935888},{"c":105.74,"h":106.31,"l":103.44,"n":23193,"o":103.44,"t":"2026-01-05T05:00:00Z","v":1619192,"vw":105.580894},{"c":104,"h":106.78,"l":103.87,"n":25291,"o":106.05,"t":"2026-01-06T05:00:00Z","v":1454836,"vw":104.446815},{"c":100.66,"h":104.37,"l":100.48,"n":24512,"o":104.37,"t":"2026-01-07T05:00:00Z","v":1310978,"vw":101.07448},{"c":103.55,"h":104.105,"l":100.33,"n":19292,"o":100.59,"t":"2026-01-08T05:00:00Z","v":1189642,"vw":103.101399},{"c":104.53,"h":104.53,"l":103.2,"n":15075,"o":103.43,"t":"2026-01-09T05:00:00Z","v":733354,"vw":104.217174},{"c":105.89,"h":106.28,"l":103.9625,"n":16787,"o":104.34,"t":"2026-01-12T05:00:00Z","v":941010,"vw":105.776303},{"c":103.94,"h":106,"l":102.95,"n":18871,"o":106,"t":"2026-01-13T05:00:00Z","v":982981,"vw":103.899557},{"c":104.16,"h":105.08,"l":103.65,"n":18229,"o":104.28,"t":"2026-01-14T05:00:00Z","v":894856,"vw":104.1262},{"c":104.78,"h":105.835,"l":104.06,"n":17714,"o":104.44,"t":"2026-01-15T05:00:00Z","v":867671,"vw":104.873148},{"c":104.24,"h":105.28,"l":103.49,"n":18890,"o":104.27,"t":"2026-01-16T05:00:00Z","v":1104307,"vw":104.272294},{"c":101.57,"h":103.555,"l":101.39,"n":24041,"o":103.25,"t":"2026-01-20T05:00:00Z","v":1365184,"vw":101.849004},{"c":102.81,"h":102.925,"l":101.39,"n":22312,"o":102.13,"t":"2026-01-21T05:00:00Z","v":1347881,"vw":102.382089},{"c":102.31,"h":103.59,"l":102.02,"n":16078,"o":102.88,"t":"2026-01-22T05:00:00Z","v":860098,"vw":102.640867},{"c":103.92,"h":104.36,"l":102.115,"n":16902,"o":102.34,"t":"2026-01-23T05:00:00Z","v":940455,"vw":103.623842},{"c":104.38,"h":104.845,"l":103.88,"n":16587,"o":104.24,"t":"2026-01-26T05:00:00Z","v":865216,"vw":104.349739},{"c":103.79,"h":105,"l":103.09,"n":19592,"o":104.4,"t":"2026-01-27T05:00:00Z","v":935859,"vw":103.929579},{"c":104.23,"h":104.475,"l":102.91,"n":18544,"o":103.48,"t":"2026-01-28T05:00:00Z","v":975076,"vw":103.992531},{"c":104.33,"h":105.285,"l":102.63,"n":22463,"o":105,"t":"2026-01-29T05:00:00Z","v":1206850,"vw":103.96066},{"c":104.68,"h":104.755,"l":102.47,"n":25394,"o":103.56,"t":"2026-01-30T05:00:00Z","v":1624625,"vw":103.867485},{"c":107.78,"h":108.27,"l":103.97,"n":33737,"o":104.34,"t":"2026-02-02T05:00:00Z","v":2242668,"vw":106.99818},{"c":111.55,"h":112.295,"l":108.3,"n":31459,"o":108.75,"t":"2026-02-03T05:00:00Z","v":1794125,"vw":111.42832},{"c":115.24,"h":115.715,"l":112.105,"n":29722,"o":113,"t":"2026-02-04T05:00:00Z","v":1792513,"vw":114.826336},{"c":114.2,"h":115.85,"l":110.05,"n":32204,"o":113.5,"t":"2026-02-05T05:00:00Z","v":1882249,"vw":114.122023},{"c":112.88,"h":113.53,"l":111.59,"n":32374,"o":112.16,"t":"2026-02-06T05:00:00Z","v":2142873,"vw":112.551017},{"c":110.29,"h":112.09,"l":109.03,"n":25598,"o":111.82,"t":"2026-02-09T05:00:00Z","v":1670548,"vw":110.166213},{"c":111.56,"h":112.15,"l":109.4,"n":18095,"o":110.49,"t":"2026-02-10T05:00:00Z","v":940103,"vw":111.278498},{"c":111.49,"h":112.63,"l":110.3355,"n":18423,"o":111.42,"t":"2026-02-11T05:00:00Z","v":878223,"vw":111.423377},{"c":110.39,"h":112.81,"l":109.75,"n":23566,"o":111.88,"t":"2026-02-12T05:00:00Z","v":1120257,"vw":110.537845},{"c":110.79,"h":111.92,"l":109.7,"n":22329,"o":109.7,"t":"2026-02-13T05:00:00Z","v":1310458,"vw":111.076361},{"c":110.32,"h":111.85,"l":109.87,"n":19763,"o":111.1,"t":"2026-02-17T05:00:00Z","v":996470,"vw":110.617461},{"c":114.08,"h":114.44,"l":110.455,"n":27639,"o":110.67,"t":"2026-02-18T05:00:00Z","v":1608246,"vw":113.01845},{"c":113.7,"h":114.68,"l":112.655,"n":18444,"o":114,"t":"2026-02-19T05:00:00Z","v":949655,"vw":113.551094},{"c":114.8,"h":114.96,"l":113.1,"n":16197,"o":113.95,"t":"2026-02-20T05:00:00Z","v":819254,"vw":114.37326},{"c":115.1,"h":115.71,"l":113.62,"n":17738,"o":113.85,"t":"2026-02-23T05:00:00Z","v":1146889,"vw":114.927867},{"c":115.85,"h":116.62,"l":114.88,"n":17385,"o":115.23,"t":"2026-02-24T05:00:00Z","v":855232,"vw":115.618413},{"c":114.55,"h":115.975,"l":112.46,"n":15075,"o":115.89,"t":"2026-02-25T05:00:00Z","v":727563,"vw":114.016531},{"c":115.36,"h":115.66,"l":112.48,"n":19158,"o":115,"t":"2026-02-26T05:00:00Z","v":887961,"vw":114.485785},{"c":114.6,"h":115.8584,"l":114.215,"n":15247,"o":115,"t":"2026-02-27T05:00:00Z","v":893537,"vw":114.970892},{"c":116.11,"h":116.38,"l":112.39,"n":21909,"o":114.86,"t":"2026-03-02T05:00:00Z","v":979125,"vw":115.329612},{"c":112.89,"h":113.57,"l":111.115,"n":16772,"o":113.57,"t":"2026-03-03T05:00:00Z","v":909304,"vw":112.462822},{"c":111.3,"h":112.99,"l":109.84,"n":14747,"o":112.99,"t":"2026-03-04T05:00:00Z","v":778065,"vw":111.056036},{"c":108.15,"h":111.055,"l":107.45,"n":17057,"o":110.94,"t":"2026-03-05T05:00:00Z","v":813018,"vw":108.365553},{"c":105.81,"h":109.015,"l":105.15,"n":17981,"o":107.94,"t":"2026-03-06T05:00:00Z","v":965242,"vw":105.8157},{"c":105.12,"h":105.81,"l":102.7875,"n":21696,"o":104.59,"t":"2026-03-09T04:00:00Z","v":2807904,"vw":104.603485},{"c":105.12,"h":106.76,"l":103.44,"n":18395,"o":105.05,"t":"2026-03-10T04:00:00Z","v":1563799,"vw":105.326591},{"c":104.89,"h":105.59,"l":103.84,"n":19799,"o":104.79,"t":"2026-03-11T04:00:00Z","v":1042483,"vw":104.773235},{"c":104.13,"h":105.4,"l":103.39,"n":21034,"o":103.46,"t":"2026-03-12T04:00:00Z","v":1123701,"vw":104.22095},{"c":105.17,"h":105.37,"l":103.16,"n":17311,"o":104.91,"t":"2026-03-13T04:00:00Z","v":978746,"vw":104.813166},{"c":106.14,"h":106.88,"l":105.025,"n":21476,"o":105.81,"t":"2026-03-16T04:00:00Z","v":1068229,"vw":106.093176},{"c":105.29,"h":106.39,"l":104.82,"n":14419,"o":106.03,"t":"2026-03-17T04:00:00Z","v":643880,"vw":105.38674},{"c":101.43,"h":104.98,"l":101.38,"n":19500,"o":104.28,"t":"2026-03-18T04:00:00Z","v":1023184,"vw":102.071824},{"c":100.99,"h":101.08,"l":99.66,"n":21997,"o":100.72,"t":"2026-03-19T04:00:00Z","v":977633,"vw":100.490069},{"c":98.44,"h":101,"l":98.27,"n":20036,"o":100.98,"t":"2026-03-20T04:00:00Z","v":1877652,"vw":98.650876},{"c":100.84,"h":102.005,"l":99.49,"n":19786,"o":100.56,"t":"2026-03-23T04:00:00Z","v":1304009,"vw":100.963755},{"c":101.55,"h":102.495,"l":99.565,"n":12690,"o":99.91,"t":"2026-03-24T04:00:00Z","v":660683,"vw":101.625522},{"c":103.21,"h":103.47,"l":101.035,"n":14078,"o":102.55,"t":"2026-03-25T04:00:00Z","v":684083,"vw":102.970115},{"c":101.69,"h":103.62,"l":101.49,"n":12609,"o":102.49,"t":"2026-03-26T04:00:00Z","v":460396,"vw":101.934956},{"c":99.58,"h":102.25,"l":99.46,"n":12018,"o":101.6,"t":"2026-03-27T04:00:00Z","v":461452,"vw":100.078974},{"c":98.22,"h":100.14,"l":97.2,"n":22577,"o":100.02,"t":"2026-03-30T04:00:00Z","v":1107753,"vw":98.588168},{"c":100.25,"h":100.64,"l":98.23,"n":17386,"o":99.5,"t":"2026-03-31T04:00:00Z","v":737080,"vw":99.877832},{"c":103.82,"h":104.71,"l":100.82,"n":25249,"o":101.25,"t":"2026-04-01T04:00:00Z","v":1356373,"vw":103.682637},{"c":102.76,"h":103.67,"l":101.27,"n":20088,"o":102.31,"t":"2026-04-02T04:00:00Z","v":961979,"vw":102.657362},{"c":103.22,"h":103.305,"l":101.88,"n":12871,"o":101.88,"t":"2026-04-06T04:00:00Z","v":884315,"vw":103.104245},{"c":100.97,"h":104.06,"l":100.64,"n":21206,"o":102.57,"t":"2026-04-07T04:00:00Z","v":1793472,"vw":101.283935},{"c":107.16,"h":107.3,"l":103.85,"n":26748,"o":104.11,"t":"2026-04-08T04:00:00Z","v":1457021,"vw":106.606647},{"c":107.84,"h":108.8,"l":105.78,"n":21048,"o":106.27,"t":"2026-04-09T04:00:00Z","v":1187330,"vw":107.77213},{"c":106.95,"h":109,"l":106.76,"n":17821,"o":108.05,"t":"2026-04-10T04:00:00Z","v":1019679,"vw":107.443271},{"c":107.82,"h":107.97,"l":105.79,"n":19256,"o":106.39,"t":"2026-04-13T04:00:00Z","v":1349385,"vw":106.932344},{"c":107.15,"h":108.34,"l":106.365,"n":17538,"o":107.73,"t":"2026-04-14T04:00:00Z","v":871404,"vw":107.082019},{"c":104.89,"h":106.995,"l":104.67,"n":19361,"o":106.85,"t":"2026-04-15T04:00:00Z","v":937008,"vw":105.165125},{"c":104.28,"h":106.1,"l":104.145,"n":17627,"o":104.49,"t":"2026-04-16T04:00:00Z","v":1367917,"vw":104.96812},{"c":107.15,"h":108.68,"l":104.32,"n":18956,"o":104.87,"t":"2026-04-17T04:00:00Z","v":1045400,"vw":107.511174},{"c":104.22,"h":107.225,"l":103.72,"n":19671,"o":107.01,"t":"2026-04-20T04:00:00Z","v":1059976,"vw":104.799875},{"c":103.44,"h":105.41,"l":103.22,"n":15595,"o":104.28,"t":"2026-04-21T04:00:00Z","v":988620,"vw":104.072473},{"c":101.88,"h":103.65,"l":101.15,"n":16028,"o":103.65,"t":"2026-04-22T04:00:00Z","v":684096,"vw":102.192583},{"c":102.88,"h":104.26,"l":102.53,"n":15796,"o":102.53,"t":"2026-04-23T04:00:00Z","v":833723,"vw":103.234266},{"c":101.13,"h":103.29,"l":100.585,"n":15907,"o":102.36,"t":"2026-04-24T04:00:00Z","v":889251,"vw":101.283652},{"c":101.61,"h":103.2,"l":101.18,"n":22743,"o":101.31,"t":"2026-04-27T04:00:00Z","v":1150925,"vw":101.744846},{"c":100.17,"h":104.5,"l":97.495,"n":43555,"o":100.85,"t":"2026-04-28T04:00:00Z","v":2613001,"vw":99.759496},{"c":99.02,"h":100.605,"l":97.72,"n":30115,"o":100.11,"t":"2026-04-29T04:00:00Z","v":1329198,"vw":99.049838},{"c":98.31,"h":100.05,"l":98.1201,"n":22622,"o":99.53,"t":"2026-04-30T04:00:00Z","v":1371519,"vw":98.574268},{"c":100.15,"h":100.5299,"l":98.48,"n":18454,"o":98.77,"t":"2026-05-01T04:00:00Z","v":1339943,"vw":100.094978},{"c":99.05,"h":99.99,"l":98.3,"n":21701,"o":99.52,"t":"2026-05-04T04:00:00Z","v":1504716,"vw":99.10939},{"c":98.66,"h":100.14,"l":98.11,"n":18744,"o":99.33,"t":"2026-05-05T04:00:00Z","v":1123388,"vw":99.250444},{"c":101.09,"h":102.49,"l":100.72,"n":13454,"o":100.75,"t":"2026-05-06T04:00:00Z","v":828172,"vw":101.241795},{"c":101.09,"h":102.41,"l":100.36,"n":20525,"o":102.02,"t":"2026-05-07T04:00:00Z","v":1494868,"vw":101.261692},{"c":101.19,"h":102.47,"l":100.91,"n":18221,"o":101.42,"t":"2026-05-08T04:00:00Z","v":944819,"vw":101.47235},{"c":100.38,"h":101.96,"l":97.725,"n":22062,"o":101.35,"t":"2026-05-11T04:00:00Z","v":1196267,"vw":99.979166},{"c":100.08,"h":101.01,"l":99.33,"n":18055,"o":100.02,"t":"2026-05-12T04:00:00Z","v":1341928,"vw":100.08796},{"c":100.21,"h":101.305,"l":99.67,"n":24240,"o":100.23,"t":"2026-05-13T04:00:00Z","v":1143919,"vw":100.364838},{"c":99.21,"h":100.82,"l":98.95,"n":23012,"o":100.55,"t":"2026-05-14T04:00:00Z","v":1210518,"vw":99.554941},{"c":96.08,"h":99.295,"l":96.05,"n":17530,"o":98.93,"t":"2026-05-15T04:00:00Z","v":1088326,"vw":96.91272},{"c":97.16,"h":98.74,"l":96.945,"n":15868,"o":97.55,"t":"2026-05-18T04:00:00Z","v":962935,"vw":97.642681},{"c":95.24,"h":96.75,"l":94.93,"n":21053,"o":96.75,"t":"2026-05-19T04:00:00Z","v":1311259,"vw":95.799558},{"c":97.37,"h":97.45,"l":94.2825,"n":15421,"o":95.47,"t":"2026-05-20T04:00:00Z","v":1052802,"vw":96.817769},{"c":96.46,"h":97.585,"l":94.64,"n":16606,"o":96.21,"t":"2026-05-21T04:00:00Z","v":1038340,"vw":96.627197},{"c":96.71,"h":97.21,"l":95.155,"n":17724,"o":96.15,"t":"2026-05-22T04:00:00Z","v":1042212,"vw":96.615314},{"c":98.08,"h":98.395,"l":96.81,"n":14204,"o":97.12,"t":"2026-05-26T04:00:00Z","v":1015589,"vw":98.000313},{"c":98.05,"h":99.51,"l":97.78,"n":16610,"o":98.88,"t":"2026-05-27T04:00:00Z","v":825003,"vw":98.241629},{"c":97.48,"h":98.36,"l":96.48,"n":19482,"o":97.18,"t":"2026-05-28T04:00:00Z","v":1035850,"vw":97.69331},{"c":95.08,"h":96.97,"l":95,"n":23213,"o":96.97,"t":"2026-05-29T04:00:00Z","v":1760915,"vw":95.633503},{"c":94.54,"h":95.29,"l":93.62,"n":21395,"o":93.96,"t":"2026-06-01T04:00:00Z","v":1282440,"vw":94.622316},{"c":95.74,"h":96.37,"l":94.61,"n":21240,"o":94.87,"t":"2026-06-02T04:00:00Z","v":971542,"vw":95.561672},{"c":94.5,"h":95.57,"l":93.985,"n":17049,"o":94.98,"t":"2026-06-03T04:00:00Z","v":843724,"vw":94.559076},{"c":93.06,"h":95.94,"l":92.775,"n":21018,"o":95.67,"t":"2026-06-04T04:00:00Z","v":1024598,"vw":93.322518},{"c":93.38,"h":94.5203,"l":92.5,"n":18436,"o":93.22,"t":"2026-06-05T04:00:00Z","v":807415,"vw":93.230615},{"c":92.04,"h":92.92,"l":91.31,"n":18222,"o":91.98,"t":"2026-06-08T04:00:00Z","v":1160349,"vw":92.257819},{"c":95.67,"h":95.88,"l":92.75,"n":19509,"o":93.15,"t":"2026-06-09T04:00:00Z","v":906359,"vw":95.065787},{"c":95.45,"h":96.555,"l":94.67,"n":22988,"o":95.82,"t":"2026-06-10T04:00:00Z","v":1131537,"vw":95.630473},{"c":97.67,"h":98.22,"l":95.75,"n":19591,"o":95.88,"t":"2026-06-11T04:00:00Z","v":1040847,"vw":97.255351},{"c":98.95,"h":99.27,"l":97.84,"n":16138,"o":98.84,"t":"2026-06-12T04:00:00Z","v":770708,"vw":98.816367},{"c":100.08,"h":101.5899,"l":99.42,"n":21051,"o":100.88,"t":"2026-06-15T04:00:00Z","v":1291748,"vw":100.135135},{"c":102.2,"h":102.23,"l":100.405,"n":19685,"o":100.74,"t":"2026-06-16T04:00:00Z","v":1147138,"vw":101.703195},{"c":101.96,"h":104.22,"l":101.355,"n":22171,"o":101.72,"t":"2026-06-17T04:00:00Z","v":1206647,"vw":102.515686},{"c":101.54,"h":103.2,"l":101.06,"n":20586,"o":102.58,"t":"2026-06-18T04:00:00Z","v":2775816,"vw":101.676159},{"c":103.22,"h":103.95,"l":100.51,"n":23316,"o":101.11,"t":"2026-06-22T04:00:00Z","v":1480592,"vw":103.119503},{"c":105.42,"h":106.245,"l":102.39,"n":21578,"o":103.28,"t":"2026-06-23T04:00:00Z","v":1424973,"vw":105.424411},{"c":108.96,"h":109.8,"l":105.775,"n":22895,"o":106.31,"t":"2026-06-24T04:00:00Z","v":1408870,"vw":108.878967},{"c":110.01,"h":111.83,"l":109.1,"n":20549,"o":109.7,"t":"2026-06-25T04:00:00Z","v":926069,"vw":110.154038},{"c":110.62,"h":110.95,"l":109.09,"n":19834,"o":109.84,"t":"2026-06-26T04:00:00Z","v":1551318,"vw":110.50504},{"c":111.12,"h":111.25,"l":108.52,"n":19720,"o":109.46,"t":"2026-06-29T04:00:00Z","v":842991,"vw":110.40566},{"c":111.82,"h":112.8,"l":110.146,"n":18105,"o":110.56,"t":"2026-06-30T04:00:00Z","v":989884,"vw":111.799789},{"c":111.37,"h":112.22,"l":108.5,"n":18996,"o":111,"t":"2026-07-01T04:00:00Z","v":924107,"vw":111.410031},{"c":113.29,"h":113.32,"l":111.53,"n":21829,"o":112.02,"t":"2026-07-02T04:00:00Z","v":1152254,"vw":112.880433},{"c":113.28,"h":113.36,"l":110.755,"n":19649,"o":112.62,"t":"2026-07-06T04:00:00Z","v":974243,"vw":112.710293},{"c":112.48,"h":115.18,"l":112.32,"n":18540,"o":113.83,"t":"2026-07-07T04:00:00Z","v":1237879,"vw":112.818016},{"c":109.25,"h":111.61,"l":108.22,"n":18976,"o":111.58,"t":"2026-07-08T04:00:00Z","v":997519,"vw":109.255044},{"c":109.71,"h":111.06,"l":108.81,"n":15231,"o":110.17,"t":"2026-07-09T04:00:00Z","v":900118,"vw":109.964142},{"c":111.47,"h":112.305,"l":109.59,"n":13333,"o":110.26,"t":"2026-07-10T04:00:00Z","v":780361,"vw":111.487379},{"c":109.74,"h":112.59,"l":108.77,"n":16962,"o":111.87,"t":"2026-07-13T04:00:00Z","v":873472,"vw":109.790443},{"c":109.5,"h":111.21,"l":109,"n":15311,"o":110.42,"t":"2026-07-14T04:00:00Z","v":626283,"vw":109.514964},{"c":111.55,"h":112.27,"l":109.975,"n":15917,"o":110.29,"t":"2026-07-15T04:00:00Z","v":928301,"vw":111.46612},{"c":117.02,"h":117.16,"l":112.23,"n":21668,"o":112.27,"t":"2026-07-16T04:00:00Z","v":1082310,"vw":116.180691},{"c":117.21,"h":118.5,"l":115.95,"n":21585,"o":117.64,"t":"2026-07-17T04:00:00Z","v":1074582,"vw":116.996288},{"c":114.58,"h":117.44,"l":114.4,"n":25540,"o":117.4,"t":"2026-07-20T04:00:00Z","v":1325374,"vw":114.889383},{"c":117.99,"h":121.76,"l":114.75,"n":41656,"o":119.49,"t":"2026-07-21T04:00:00Z","v":2971445,"vw":119.069696},{"c":116.43,"h":118.39,"l":115.725,"n":26637,"o":117.32,"t":"2026-07-22T04:00:00Z","v":1565970,"vw":116.887389},{"c":114.49,"h":116.97,"l":113.69,"n":25525,"o":116.05,"t":"2026-07-23T04:00:00Z","v":1694201,"vw":114.503361},{"c":117.88,"h":118.22,"l":113.4,"n":19489,"o":114.7,"t":"2026-07-24T04:00:00Z","v":985399,"vw":117.371804},{"c":118.45,"h":119.78,"l":117.63,"n":20050,"o":118.78,"t":"2026-07-27T04:00:00Z","v":1281629,"vw":118.533673},{"c":121.2,"h":121.9,"l":119.135,"n":17762,"o":120,"t":"2026-07-28T04:00:00Z","v":1320472,"vw":120.930424},{"c":119.76,"h":120.72,"l":116.01,"n":19563,"o":119.59,"t":"2026-07-29T04:00:00Z","v":1097374,"vw":119.548469},{"c":118.37,"h":120.26,"l":116.7,"n":16091,"o":120.05,"t":"2026-07-30T04:00:00Z","v":714861,"vw":118.264696},{"c":117.85,"h":118.315,"l":116,"n":16848,"o":117.85,"t":"2026-07-31T04:00:00Z","v":973543,"vw":117.764749},{"c":119.87,"h":120.72,"l":118.89,"n":19154,"o":119.6,"t":"2026-08-03T04:00:00Z","v":999240,"vw":119.838438},{"c":121.66,"h":121.84,"l":118.2954,"n":17634,"o":119.68,"t":"2026-08-04T04:00:00Z","v":803388,"vw":121.178721},{"c":122.14,"h":122.44,"l":120.29,"n":21081,"o":121.74,"t":"2026-08-05T04:00:00Z","v":981331,"vw":121.934885},{"c":121.1,"h":122.91,"l":120.48,"n":16362,"o":122.27,"t":"2026-08-06T04:00:00Z","v":712456,"vw":121.102936},{"c":120.69,"h":122.2121,"l":119.25,"n":12737,"o":120.49,"t":"2026-08-07T04:00:00Z","v":588251,"vw":120.740649},{"c":120.31,"h":120.39,"l":118.005,"n":11795,"o":119.46,"t":"2026-08-10T04:00:00Z","v":683438,"vw":119.951062},{"c":120.01,"h":121.8025,"l":118.14,"n":12374,"o":119.54,"t":"2026-08-11T04:00:00Z","v":728369,"vw":120.387171},{"c":120.71,"h":121.255,"l":118.665,"n":15142,"o":119.97,"t":"2026-08-12T04:00:00Z","v":936594,"vw":120.652744},{"c":118.37,"h":122.06,"l":118.3,"n":17401,"o":121.99,"t":"2026-08-13T04:00:00Z","v":1611716,"vw":119.211781},{"c":119.02,"h":119.87,"l":117.03,"n":15450,"o":118.27,"t":"2026-08-14T04:00:00Z","v":670256,"vw":119.055585},{"c":116.24,"h":118.49,"l":116.16,"n":14519,"o":118.03,"t":"2026-08-17T04:00:00Z","v":878127,"vw":116.556048},{"c":116.86,"h":118.61,"l":116.06,"n":12916,"o":116.91,"t":"2026-08-18T04:00:00Z","v":503751,"vw":117.214973},{"c":116.92,"h":118.44,"l":116.535,"n":16231,"o":117.43,"t":"2026-08-19T04:00:00Z","v":833663,"vw":117.204526},{"c":117.15,"h":117.419,"l":114.72,"n":12291,"o":115.64,"t":"2026-08-20T04:00:00Z","v":494551,"vw":117.036897},{"c":119.47,"h":119.7366,"l":116.95,"n":12197,"o":118.29,"t":"2026-08-21T04:00:00Z","v":503667,"vw":119.15448},{"c":119.76,"h":121.35,"l":118.885,"n":14673,"o":120.08,"t":"2026-08-24T04:00:00Z","v":678944,"vw":119.957729},{"c":120.43,"h":120.515,"l":119.01,"n":15933,"o":120.21,"t":"2026-08-25T04:00:00Z","v":1033503,"vw":119.927593},{"c":119.08,"h":121.51,"l":118.9,"n":15486,"o":120.74,"t":"2026-08-26T04:00:00Z","v":770761,"vw":119.57529},{"c":117.34,"h":119.1,"l":117.24,"n":16769,"o":117.54,"t":"2026-08-27T04:00:00Z","v":649252,"vw":117.950916},{"c":118.44,"h":119.12,"l":117.04,"n":16194,"o":118.19,"t":"2026-08-28T04:00:00Z","v":639446,"vw":118.143832},{"c":116.39,"h":118.268435,"l":116.1769,"n":13686,"o":117.99,"t":"2026-08-31T04:00:00Z","v":731973,"vw":116.644014},{"c":116.66,"h":117.74,"l":115.835,"n":16249,"o":116.38,"t":"2026-09-01T04:00:00Z","v":681850,"vw":116.540976},{"c":117,"h":118,"l":116.09,"n":17584,"o":116.75,"t":"2026-09-02T04:00:00Z","v":757701,"vw":117.054138},{"c":115.59,"h":118.39,"l":114.7301,"n":15436,"o":117.67,"t":"2026-09-03T04:00:00Z","v":609751,"vw":115.931288},{"c":115.16,"h":116.16,"l":114.685,"n":13268,"o":115.09,"t":"2026-09-04T04:00:00Z","v":517459,"vw":115.302941},{"c":113.23,"h":114.98,"l":113.15,"n":21333,"o":114.08,"t":"2026-09-08T04:00:00Z","v":895194,"vw":113.654164},{"c":111.79,"h":113.405,"l":111.22,"n":20746,"o":113.04,"t":"2026-09-09T04:00:00Z","v":1170716,"vw":111.761628},{"c":112.84,"h":112.97,"l":111.52,"n":19540,"o":111.83,"t":"2026-09-10T04:00:00Z","v":796407,"vw":112.435625},{"c":112.64,"h":114.12,"l":112.53,"n":14411,"o":114.07,"t":"2026-09-11T04:00:00Z","v":694021,"vw":112.916419},{"c":112.37,"h":113.605,"l":112,"n":17487,"o":113.02,"t":"2026-09-14T04:00:00Z","v":727674,"vw":112.447074},{"c":112.33,"h":112.58,"l":111.395,"n":16739,"o":112.5,"t":"2026-09-15T04:00:00Z","v":625283,"vw":112.16905},{"c":112.17,"h":113.69,"l":111.565,"n":20880,"o":113.03,"t":"2026-09-16T04:00:00Z","v":995202,"vw":112.550537},{"c":110.56,"h":114.275,"l":110.24,"n":23538,"o":113.36,"t":"2026-09-17T04:00:00Z","v":1240576,"vw":110.697985},{"c":109.2,"h":111.23,"l":109.07,"n":24476,"o":111.23,"t":"2026-09-18T04:00:00Z","v":2372939,"vw":109.42087},{"c":108.73,"h":110.2,"l":108.295,"n":20495,"o":110.1,"t":"2026-09-21T04:00:00Z","v":1067848,"vw":108.812967},{"c":109.64,"h":110.745,"l":108.84,"n":21902,"o":110.22,"t":"2026-09-22T04:00:00Z","v":1382372,"vw":109.787624},{"c":109.73,"h":111.18,"l":108.98,"n":20283,"o":109.5,"t":"2026-09-23T04:00:00Z","v":1111752,"vw":110.200275},{"c":105.7,"h":110,"l":105.42,"n":25457,"o":109.64,"t":"2026-09-24T04:00:00Z","v":1582936,"vw":106.249603},{"c":108.06,"h":108.495,"l":105.618,"n":21271,"o":106.24,"t":"2026-09-25T04:00:00Z","v":1160052,"vw":107.825102},{"c":107.47,"h":108.8,"l":106.64,"n":19344,"o":107.38,"t":"2026-09-28T04:00:00Z","v":1022909,"vw":107.5634},{"c":106.35,"h":107.84,"l":106.01,"n":18241,"o":107.24,"t":"2026-09-29T04:00:00Z","v":889967,"vw":106.39762},{"c":105.41,"h":106.88,"l":105.34,"n":16124,"o":106.59,"t":"2026-09-30T04:00:00Z","v":930491,"vw":105.553746},{"c":106.19,"h":106.27,"l":103.39,"n":17776,"o":105.15,"t":"2026-10-01T04:00:00Z","v":819323,"vw":105.779352},{"c":106.05,"h":107,"l":105.64,"n":16537,"o":106.84,"t":"2026-10-02T04:00:00Z","v":772935,"vw":106.189489},{"c":106.58,"h":107.525,"l":104.53,"n":17660,"o":105.38,"t":"2026-10-05T04:00:00Z","v":984407,"vw":106.599818},{"c":107.69,"h":108.31,"l":106.22,"n":18137,"o":106.85,"t":"2026-10-06T04:00:00Z","v":802031,"vw":107.611698},{"c":107.1,"h":107.72,"l":106.73,"n":16998,"o":106.92,"t":"2026-10-07T04:00:00Z","v":764192,"vw":107.175199},{"c":108.88,"h":109.01,"l":106.64,"n":14952,"o":106.64,"t":"2026-10-08T04:00:00Z","v":752887,"vw":108.368055},{"c":108.26,"h":109.52,"l":107.72,"n":13980,"o":109,"t":"2026-10-09T04:00:00Z","v":609391,"vw":108.288651},{"c":108.51,"h":109.86,"l":108.31,"n":13717,"o":108.31,"t":"2026-10-12T04:00:00Z","v":645667,"vw":108.847012},{"c":110,"h":110.29,"l":108.6101,"n":15885,"o":109.73,"t":"2026-10-13T04:00:00Z","v":804987,"vw":109.723706},{"c":111.1,"h":111.1,"l":109.23,"n":16357,"o":109.78,"t":"2026-10-14T04:00:00Z","v":845485,"vw":110.421528},{"c":113.68,"h":114.45,"l":112.98,"n":18924,"o":112.98,"t":"2026-10-15T04:00:00Z","v":1079240,"vw":113.653438},{"c":114.15,"h":115.79,"l":113.31,"n":18650,"o":114.7,"t":"2026-10-16T04:00:00Z","v":811788,"vw":114.192135},{"c":114.89,"h":115.35,"l":113.355,"n":21622,"o":113.5,"t":"2026-10-19T04:00:00Z","v":1132611,"vw":114.76509},{"c":114.17,"h":114.27,"l":106.07,"n":34960,"o":106.09,"t":"2026-10-20T04:00:00Z","v":2026488,"vw":112.438123},{"c":116.22,"h":116.27,"l":112.7763,"n":21926,"o":114.35,"t":"2026-10-21T04:00:00Z","v":928760,"vw":115.533732},{"c":119.26,"h":119.9,"l":115.72,"n":21817,"o":116.08,"t":"2026-10-22T04:00:00Z","v":1034755,"vw":119.086273}],"volatilityBars":[{"c":109.21,"h":109.21,"l":108.9,"n":27,"o":108.9,"t":"2026-09-22T08:30:00Z","v":1039,"vw":109.033782},{"c":109.1,"h":109.1,"l":109.1,"n":4,"o":109.1,"t":"2026-09-22T11:15:00Z","v":486,"vw":109.1},{"c":109.6,"h":110.43,"l":108.84,"n":269,"o":110.22,"t":"2026-09-22T13:30:00Z","v":13816,"vw":109.790067},{"c":110.09,"h":110.09,"l":109.27,"n":571,"o":109.42,"t":"2026-09-22T13:45:00Z","v":29346,"vw":109.849353},{"c":110.615,"h":110.745,"l":109.99,"n":516,"o":110.105,"t":"2026-09-22T14:00:00Z","v":30888,"vw":110.537018},{"c":110.07,"h":110.71,"l":110.07,"n":788,"o":110.615,"t":"2026-09-22T14:15:00Z","v":41238,"vw":110.559869},{"c":109.98,"h":110.27,"l":109.96,"n":558,"o":109.96,"t":"2026-09-22T14:30:00Z","v":13316,"vw":110.08053},{"c":109.7,"h":109.97,"l":109.41,"n":617,"o":109.97,"t":"2026-09-22T14:45:00Z","v":20407,"vw":109.635398},{"c":110.09,"h":110.09,"l":109.7,"n":613,"o":109.7,"t":"2026-09-22T15:00:00Z","v":20487,"vw":109.872653},{"c":109.37,"h":110.09,"l":109.32,"n":578,"o":110.05,"t":"2026-09-22T15:15:00Z","v":15146,"vw":109.697833},{"c":109.23,"h":109.4,"l":109.23,"n":512,"o":109.4,"t":"2026-09-22T15:30:00Z","v":14755,"vw":109.2724},{"c":109.41,"h":109.45,"l":109.21,"n":434,"o":109.255,"t":"2026-09-22T15:45:00Z","v":13653,"vw":109.333536},{"c":109.695,"h":109.695,"l":109.42,"n":562,"o":109.47,"t":"2026-09-22T16:00:00Z","v":18749,"vw":109.507587},{"c":109.635,"h":109.705,"l":109.53,"n":453,"o":109.66,"t":"2026-09-22T16:15:00Z","v":15072,"vw":109.611562},{"c":109.645,"h":109.71,"l":109.56,"n":426,"o":109.635,"t":"2026-09-22T16:30:00Z","v":11003,"vw":109.609619},{"c":110.23,"h":110.43,"l":109.645,"n":1259,"o":109.65,"t":"2026-09-22T16:45:00Z","v":58969,"vw":109.975236},{"c":110.02,"h":110.37,"l":110.02,"n":590,"o":110.26,"t":"2026-09-22T17:00:00Z","v":18849,"vw":110.206218},{"c":110.025,"h":110.08,"l":109.87,"n":509,"o":110.025,"t":"2026-09-22T17:15:00Z","v":19286,"vw":109.991214},{"c":110.125,"h":110.15,"l":110.02,"n":601,"o":110.025,"t":"2026-09-22T17:30:00Z","v":25340,"vw":110.075594},{"c":110.37,"h":110.43,"l":109.98,"n":902,"o":110.08,"t":"2026-09-22T17:45:00Z","v":34328,"vw":110.14224},{"c":110.21,"h":110.45,"l":110.105,"n":643,"o":110.38,"t":"2026-09-22T18:00:00Z","v":23608,"vw":110.295611},{"c":109.87,"h":110.17,"l":109.87,"n":530,"o":110.145,"t":"2026-09-22T18:15:00Z","v":19911,"vw":109.991715},{"c":109.72,"h":110,"l":109.63,"n":930,"o":109.92,"t":"2026-09-22T18:30:00Z","v":47114,"vw":109.79165},{"c":110.015,"h":110.03,"l":109.68,"n":872,"o":109.69,"t":"2026-09-22T18:45:00Z","v":28127,"vw":109.83387},{"c":110.15,"h":110.22,"l":110.02,"n":937,"o":110.06,"t":"2026-09-22T19:00:00Z","v":41628,"vw":110.132715},{"c":110.11,"h":110.22,"l":110.11,"n":1030,"o":110.135,"t":"2026-09-22T19:15:00Z","v":33450,"vw":110.147927},{"c":109.855,"h":110.26,"l":109.85,"n":1175,"o":110.11,"t":"2026-09-22T19:30:00Z","v":43433,"vw":110.045691},{"c":109.65,"h":109.91,"l":109.26,"n":4185,"o":109.87,"t":"2026-09-22T19:45:00Z","v":217943,"vw":109.521141},{"c":109.64,"h":109.64,"l":109.64,"n":49,"o":109.64,"t":"2026-09-22T20:00:00Z","v":436880,"vw":109.64},{"c":109.65,"h":109.65,"l":109.65,"n":1,"o":109.65,"t":"2026-09-22T20:15:00Z","v":1000,"vw":109.65},{"c":109.75,"h":109.75,"l":109.75,"n":1,"o":109.75,"t":"2026-09-22T20:30:00Z","v":510,"vw":109.75},{"c":110,"h":110,"l":110,"n":22,"o":110,"t":"2026-09-22T21:00:00Z","v":271,"vw":110},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-09-22T22:30:00Z","v":321,"vw":109.5},{"c":109.7,"h":109.7,"l":109.7,"n":16,"o":109.7,"t":"2026-09-23T08:15:00Z","v":695,"vw":109.7},{"c":109.415,"h":109.825,"l":109.27,"n":282,"o":109.5,"t":"2026-09-23T13:30:00Z","v":19409,"vw":109.618552},{"c":109.1,"h":109.565,"l":108.98,"n":316,"o":109.32,"t":"2026-09-23T13:45:00Z","v":11547,"vw":109.261255},{"c":110.03,"h":110.03,"l":109.215,"n":379,"o":109.215,"t":"2026-09-23T14:00:00Z","v":15729,"vw":109.845759},{"c":110.36,"h":110.43,"l":110.09,"n":568,"o":110.09,"t":"2026-09-23T14:15:00Z","v":23084,"vw":110.222989},{"c":110.38,"h":110.63,"l":110.05,"n":678,"o":110.36,"t":"2026-09-23T14:30:00Z","v":47814,"vw":110.36698},{"c":110.525,"h":110.56,"l":110.18,"n":600,"o":110.21,"t":"2026-09-23T14:45:00Z","v":23518,"vw":110.362593},{"c":110.54,"h":110.545,"l":110.17,"n":535,"o":110.33,"t":"2026-09-23T15:00:00Z","v":21977,"vw":110.35115},{"c":111.02,"h":111.09,"l":110.554,"n":742,"o":110.554,"t":"2026-09-23T15:15:00Z","v":39595,"vw":110.930624},{"c":110.89,"h":111.05,"l":110.81,"n":641,"o":110.995,"t":"2026-09-23T15:30:00Z","v":25033,"vw":110.926785},{"c":110.764,"h":111.1025,"l":110.72,"n":574,"o":110.895,"t":"2026-09-23T15:45:00Z","v":20974,"vw":110.873029},{"c":110.58,"h":110.69,"l":110.51,"n":496,"o":110.69,"t":"2026-09-23T16:00:00Z","v":15028,"vw":110.567525},{"c":110.71,"h":110.74,"l":110.54,"n":561,"o":110.55,"t":"2026-09-23T16:15:00Z","v":15629,"vw":110.643331},{"c":110.9901,"h":111.14,"l":110.73,"n":558,"o":110.73,"t":"2026-09-23T16:30:00Z","v":21335,"vw":110.917494},{"c":110.87,"h":111.18,"l":110.87,"n":725,"o":111.06,"t":"2026-09-23T16:45:00Z","v":31164,"vw":111.054896},{"c":110.855,"h":110.9054,"l":110.52,"n":704,"o":110.9,"t":"2026-09-23T17:00:00Z","v":20652,"vw":110.742766},{"c":110.705,"h":110.955,"l":110.66,"n":504,"o":110.885,"t":"2026-09-23T17:15:00Z","v":15520,"vw":110.78885},{"c":110.68,"h":110.775,"l":110.6,"n":609,"o":110.705,"t":"2026-09-23T17:30:00Z","v":25077,"vw":110.673221},{"c":110.84,"h":110.84,"l":110.65,"n":454,"o":110.68,"t":"2026-09-23T17:45:00Z","v":15012,"vw":110.707974},{"c":110.705,"h":110.88,"l":110.68,"n":623,"o":110.85,"t":"2026-09-23T18:00:00Z","v":20492,"vw":110.792929},{"c":110.5225,"h":110.745,"l":110.52,"n":570,"o":110.705,"t":"2026-09-23T18:15:00Z","v":22308,"vw":110.611637},{"c":110.33,"h":110.55,"l":110.25,"n":774,"o":110.55,"t":"2026-09-23T18:30:00Z","v":34540,"vw":110.351843},{"c":110.27,"h":110.335,"l":110.03,"n":817,"o":110.335,"t":"2026-09-23T18:45:00Z","v":19397,"vw":110.171782},{"c":110.125,"h":110.26,"l":110.09,"n":698,"o":110.23,"t":"2026-09-23T19:00:00Z","v":25851,"vw":110.156184},{"c":110.36,"h":110.42,"l":110.09,"n":1116,"o":110.13,"t":"2026-09-23T19:15:00Z","v":46893,"vw":110.295395},{"c":110.14,"h":110.335,"l":110.13,"n":1408,"o":110.33,"t":"2026-09-23T19:30:00Z","v":64163,"vw":110.203929},{"c":109.73,"h":110.2,"l":109.72,"n":3847,"o":110.155,"t":"2026-09-23T19:45:00Z","v":280320,"vw":109.971628},{"c":109.73,"h":109.73,"l":109.73,"n":40,"o":109.73,"t":"2026-09-23T20:00:00Z","v":173045,"vw":109.73},{"c":109.7,"h":109.7,"l":109.7,"n":8,"o":109.7,"t":"2026-09-24T09:00:00Z","v":1002,"vw":109.7},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-09-24T09:15:00Z","v":995,"vw":109.7},{"c":108.935,"h":110,"l":108.64,"n":272,"o":109.64,"t":"2026-09-24T13:30:00Z","v":27785,"vw":109.2009},{"c":109.045,"h":109.045,"l":108.51,"n":323,"o":108.93,"t":"2026-09-24T13:45:00Z","v":15969,"vw":108.85366},{"c":108.505,"h":109.4899,"l":108.46,"n":479,"o":109.045,"t":"2026-09-24T14:00:00Z","v":23100,"vw":109.079009},{"c":108.06,"h":108.51,"l":108.06,"n":477,"o":108.51,"t":"2026-09-24T14:15:00Z","v":10849,"vw":108.306588},{"c":107.96,"h":108.275,"l":107.71,"n":568,"o":108.02,"t":"2026-09-24T14:30:00Z","v":16731,"vw":107.992827},{"c":107.945,"h":108.06,"l":107.68,"n":645,"o":107.86,"t":"2026-09-24T14:45:00Z","v":18944,"vw":107.903881},{"c":107.56,"h":108.1,"l":107.555,"n":700,"o":108.02,"t":"2026-09-24T15:00:00Z","v":20639,"vw":107.910536},{"c":107.29,"h":107.665,"l":107.29,"n":699,"o":107.52,"t":"2026-09-24T15:15:00Z","v":17986,"vw":107.462754},{"c":107.165,"h":107.32,"l":107.09,"n":1067,"o":107.315,"t":"2026-09-24T15:30:00Z","v":36346,"vw":107.188052},{"c":106.95,"h":107.23,"l":106.95,"n":592,"o":107.165,"t":"2026-09-24T15:45:00Z","v":15346,"vw":107.065137},{"c":106.65,"h":106.91,"l":106.57,"n":817,"o":106.9001,"t":"2026-09-24T16:00:00Z","v":33544,"vw":106.719459},{"c":107.305,"h":107.49,"l":106.63,"n":930,"o":106.67,"t":"2026-09-24T16:15:00Z","v":32757,"vw":107.132358},{"c":107.32,"h":107.64,"l":107.165,"n":757,"o":107.325,"t":"2026-09-24T16:30:00Z","v":29633,"vw":107.369489},{"c":107.245,"h":107.32,"l":107.07,"n":664,"o":107.3,"t":"2026-09-24T16:45:00Z","v":30228,"vw":107.208548},{"c":107.155,"h":107.36,"l":107.01,"n":738,"o":107.23,"t":"2026-09-24T17:00:00Z","v":26512,"vw":107.131078},{"c":106.835,"h":107.155,"l":106.83,"n":680,"o":107.155,"t":"2026-09-24T17:15:00Z","v":21809,"vw":106.986313},{"c":106.23,"h":106.825,"l":106,"n":1007,"o":106.815,"t":"2026-09-24T17:30:00Z","v":48938,"vw":106.299053},{"c":106.36,"h":106.39,"l":106.09,"n":733,"o":106.16,"t":"2026-09-24T17:45:00Z","v":33758,"vw":106.22109},{"c":106.315,"h":106.425,"l":106.0477,"n":669,"o":106.36,"t":"2026-09-24T18:00:00Z","v":27181,"vw":106.219934},{"c":106.68,"h":106.83,"l":106.335,"n":800,"o":106.335,"t":"2026-09-24T18:15:00Z","v":23173,"vw":106.531789},{"c":106.165,"h":106.67,"l":106,"n":839,"o":106.67,"t":"2026-09-24T18:30:00Z","v":30032,"vw":106.246401},{"c":106.03,"h":106.23,"l":105.94,"n":1014,"o":106.165,"t":"2026-09-24T18:45:00Z","v":33762,"vw":106.057305},{"c":105.76,"h":106.09,"l":105.61,"n":929,"o":106.025,"t":"2026-09-24T19:00:00Z","v":32370,"vw":105.792667},{"c":105.95,"h":106.11,"l":105.76,"n":1342,"o":105.76,"t":"2026-09-24T19:15:00Z","v":54083,"vw":105.95004},{"c":105.735,"h":106.06,"l":105.72,"n":1993,"o":105.99,"t":"2026-09-24T19:30:00Z","v":91679,"vw":105.927131},{"c":105.65,"h":105.88,"l":105.42,"n":5285,"o":105.735,"t":"2026-09-24T19:45:00Z","v":323942,"vw":105.661545},{"c":105.7,"h":105.7,"l":105.7,"n":56,"o":105.7,"t":"2026-09-24T20:00:00Z","v":354162,"vw":105.7},{"c":106.16,"h":106.25,"l":105.618,"n":147,"o":106.24,"t":"2026-09-25T13:30:00Z","v":9042,"vw":106.191821},{"c":106.46,"h":106.58,"l":105.92,"n":414,"o":105.97,"t":"2026-09-25T13:45:00Z","v":9986,"vw":106.191169},{"c":106.35,"h":106.55,"l":106.16,"n":570,"o":106.455,"t":"2026-09-25T14:00:00Z","v":33809,"vw":106.37748},{"c":106.78,"h":106.78,"l":106.16,"n":366,"o":106.41,"t":"2026-09-25T14:15:00Z","v":8451,"vw":106.576234},{"c":106.91,"h":106.91,"l":106.51,"n":496,"o":106.715,"t":"2026-09-25T14:30:00Z","v":20979,"vw":106.659762},{"c":107.06,"h":107.3,"l":106.94,"n":538,"o":106.955,"t":"2026-09-25T14:45:00Z","v":19100,"vw":107.067207},{"c":107.005,"h":107.09,"l":106.82,"n":497,"o":106.97,"t":"2026-09-25T15:00:00Z","v":17980,"vw":106.945768},{"c":107.155,"h":107.26,"l":107.03,"n":371,"o":107.04,"t":"2026-09-25T15:15:00Z","v":11221,"vw":107.143335},{"c":106.875,"h":107.33,"l":106.87,"n":670,"o":107.155,"t":"2026-09-25T15:30:00Z","v":24750,"vw":107.115384},{"c":107.275,"h":107.43,"l":106.87,"n":404,"o":106.87,"t":"2026-09-25T15:45:00Z","v":13346,"vw":107.011183},{"c":107.85,"h":108.05,"l":107.405,"n":492,"o":107.41,"t":"2026-09-25T16:00:00Z","v":20938,"vw":107.751984},{"c":107.965,"h":108.16,"l":107.87,"n":703,"o":107.88,"t":"2026-09-25T16:15:00Z","v":29960,"vw":107.974743},{"c":108.06,"h":108.06,"l":107.75,"n":489,"o":107.96,"t":"2026-09-25T16:30:00Z","v":22077,"vw":107.950134},{"c":107.995,"h":108.18,"l":107.65,"n":898,"o":108.015,"t":"2026-09-25T16:45:00Z","v":34845,"vw":107.897484},{"c":108.305,"h":108.41,"l":107.99,"n":578,"o":108.01,"t":"2026-09-25T17:00:00Z","v":27392,"vw":108.151289},{"c":108.43,"h":108.47,"l":108.095,"n":651,"o":108.305,"t":"2026-09-25T17:15:00Z","v":31719,"vw":108.220632},{"c":108.27,"h":108.495,"l":108.09,"n":836,"o":108.45,"t":"2026-09-25T17:30:00Z","v":34931,"vw":108.310777},{"c":108.205,"h":108.25,"l":108.01,"n":951,"o":108.25,"t":"2026-09-25T17:45:00Z","v":53957,"vw":108.11894},{"c":108.125,"h":108.205,"l":108.02,"n":721,"o":108.205,"t":"2026-09-25T18:00:00Z","v":31344,"vw":108.105402},{"c":107.88,"h":108.15,"l":107.79,"n":738,"o":108.125,"t":"2026-09-25T18:15:00Z","v":28959,"vw":108.029371},{"c":107.7,"h":108.01,"l":107.7,"n":713,"o":107.88,"t":"2026-09-25T18:30:00Z","v":27833,"vw":107.878625},{"c":107.42,"h":107.78,"l":107.42,"n":690,"o":107.645,"t":"2026-09-25T18:45:00Z","v":24346,"vw":107.654637},{"c":107.625,"h":107.66,"l":107.25,"n":977,"o":107.35,"t":"2026-09-25T19:00:00Z","v":38290,"vw":107.495424},{"c":107.57,"h":107.74,"l":107.51,"n":845,"o":107.625,"t":"2026-09-25T19:15:00Z","v":36376,"vw":107.626355},{"c":107.96,"h":108.115,"l":107.525,"n":1366,"o":107.57,"t":"2026-09-25T19:30:00Z","v":61400,"vw":107.834129},{"c":108.115,"h":108.245,"l":107.73,"n":4173,"o":107.96,"t":"2026-09-25T19:45:00Z","v":230980,"vw":108.016997},{"c":108.06,"h":108.14,"l":108.06,"n":41,"o":108.14,"t":"2026-09-25T20:00:00Z","v":235686,"vw":108.060381},{"c":107.9,"h":108,"l":107.9,"n":8,"o":108,"t":"2026-09-28T08:45:00Z","v":3976,"vw":107.95},{"c":107.36,"h":108.8,"l":106.64,"n":220,"o":107.38,"t":"2026-09-28T13:30:00Z","v":16969,"vw":107.218317},{"c":107.95,"h":108.405,"l":107.94,"n":252,"o":108.24,"t":"2026-09-28T13:45:00Z","v":10179,"vw":108.174088},{"c":108.28,"h":108.51,"l":107.8,"n":302,"o":107.945,"t":"2026-09-28T14:00:00Z","v":11532,"vw":108.119535},{"c":108.11,"h":108.5099,"l":108.05,"n":229,"o":108.05,"t":"2026-09-28T14:15:00Z","v":7901,"vw":108.151681},{"c":107.84,"h":108.11,"l":107.75,"n":223,"o":108.11,"t":"2026-09-28T14:30:00Z","v":6609,"vw":107.963728},{"c":107.6,"h":107.855,"l":107.6,"n":341,"o":107.82,"t":"2026-09-28T14:45:00Z","v":13345,"vw":107.724027},{"c":107.56,"h":107.8075,"l":107.56,"n":641,"o":107.665,"t":"2026-09-28T15:00:00Z","v":29535,"vw":107.693611},{"c":107.45,"h":107.76,"l":107.45,"n":514,"o":107.545,"t":"2026-09-28T15:15:00Z","v":17704,"vw":107.656898},{"c":107.15,"h":107.7,"l":107.15,"n":515,"o":107.53,"t":"2026-09-28T15:30:00Z","v":16463,"vw":107.527682},{"c":107.25,"h":107.27,"l":106.93,"n":556,"o":107.21,"t":"2026-09-28T15:45:00Z","v":25294,"vw":107.088388},{"c":107.62,"h":107.65,"l":107.09,"n":535,"o":107.205,"t":"2026-09-28T16:00:00Z","v":13645,"vw":107.492787},{"c":108.31,"h":108.38,"l":107.65,"n":734,"o":107.7,"t":"2026-09-28T16:15:00Z","v":21167,"vw":107.927908},{"c":107.84,"h":108.305,"l":107.815,"n":443,"o":108.305,"t":"2026-09-28T16:30:00Z","v":8465,"vw":108.024626},{"c":107.6,"h":107.96,"l":107.46,"n":738,"o":107.93,"t":"2026-09-28T16:45:00Z","v":19971,"vw":107.600513},{"c":108.095,"h":108.24,"l":107.62,"n":692,"o":107.675,"t":"2026-09-28T17:00:00Z","v":23846,"vw":107.872844},{"c":107.86,"h":107.945,"l":107.745,"n":388,"o":107.83,"t":"2026-09-28T17:15:00Z","v":9664,"vw":107.870052},{"c":107.635,"h":107.865,"l":107.63,"n":638,"o":107.865,"t":"2026-09-28T17:30:00Z","v":15672,"vw":107.720698},{"c":107.77,"h":107.84,"l":107.605,"n":540,"o":107.61,"t":"2026-09-28T17:45:00Z","v":16353,"vw":107.761954},{"c":107.77,"h":107.77,"l":107.545,"n":671,"o":107.75,"t":"2026-09-28T18:00:00Z","v":23393,"vw":107.671585},{"c":107.865,"h":107.9,"l":107.69,"n":760,"o":107.74,"t":"2026-09-28T18:15:00Z","v":27385,"vw":107.762314},{"c":107.705,"h":107.8299,"l":107.67,"n":605,"o":107.8,"t":"2026-09-28T18:30:00Z","v":15882,"vw":107.747788},{"c":107.545,"h":107.72,"l":107.44,"n":763,"o":107.67,"t":"2026-09-28T18:45:00Z","v":33267,"vw":107.622472},{"c":107.49,"h":107.62,"l":107.43,"n":733,"o":107.545,"t":"2026-09-28T19:00:00Z","v":22114,"vw":107.534735},{"c":107.53,"h":107.635,"l":107.42,"n":968,"o":107.46,"t":"2026-09-28T19:15:00Z","v":46104,"vw":107.540493},{"c":107.64,"h":107.64,"l":107.455,"n":1139,"o":107.54,"t":"2026-09-28T19:30:00Z","v":45505,"vw":107.566575},{"c":107.49,"h":107.68,"l":107.4,"n":3690,"o":107.635,"t":"2026-09-28T19:45:00Z","v":179403,"vw":107.512593},{"c":107.47,"h":107.47,"l":107.47,"n":46,"o":107.47,"t":"2026-09-28T20:00:00Z","v":262796,"vw":107.47},{"c":107.6,"h":107.6,"l":107.6,"n":18,"o":107.6,"t":"2026-09-29T10:00:00Z","v":703,"vw":107.6},{"c":107.07,"h":107.07,"l":107.07,"n":8,"o":107.07,"t":"2026-09-29T13:00:00Z","v":111,"vw":107.07},{"c":107.74,"h":107.84,"l":106.995,"n":195,"o":107.24,"t":"2026-09-29T13:30:00Z","v":14078,"vw":107.303966},{"c":107.275,"h":107.75,"l":107.275,"n":185,"o":107.75,"t":"2026-09-29T13:45:00Z","v":5186,"vw":107.481811},{"c":107.19,"h":107.5,"l":107.0801,"n":212,"o":107.295,"t":"2026-09-29T14:00:00Z","v":7461,"vw":107.190126},{"c":106.645,"h":107.36,"l":106.57,"n":377,"o":107.36,"t":"2026-09-29T14:15:00Z","v":12134,"vw":106.91888},{"c":106.4,"h":106.59,"l":106.08,"n":465,"o":106.59,"t":"2026-09-29T14:30:00Z","v":12760,"vw":106.352147},{"c":106.49,"h":106.73,"l":106.365,"n":295,"o":106.46,"t":"2026-09-29T14:45:00Z","v":7941,"vw":106.528976},{"c":106.25,"h":106.5,"l":106.205,"n":288,"o":106.49,"t":"2026-09-29T15:00:00Z","v":11774,"vw":106.314492},{"c":106.41,"h":106.5725,"l":106.36,"n":303,"o":106.36,"t":"2026-09-29T15:15:00Z","v":10091,"vw":106.503618},{"c":106.295,"h":106.55,"l":106.24,"n":207,"o":106.435,"t":"2026-09-29T15:30:00Z","v":5892,"vw":106.360463},{"c":106.69,"h":106.77,"l":106.375,"n":458,"o":106.375,"t":"2026-09-29T15:45:00Z","v":14901,"vw":106.594344},{"c":106.64,"h":106.68,"l":106.515,"n":283,"o":106.68,"t":"2026-09-29T16:00:00Z","v":5995,"vw":106.584435},{"c":106.69,"h":106.83,"l":106.56,"n":480,"o":106.625,"t":"2026-09-29T16:15:00Z","v":15131,"vw":106.681386},{"c":106.59,"h":106.95,"l":106.56,"n":480,"o":106.76,"t":"2026-09-29T16:30:00Z","v":13239,"vw":106.763179},{"c":106.26,"h":106.63,"l":106.19,"n":466,"o":106.53,"t":"2026-09-29T16:45:00Z","v":19108,"vw":106.369767},{"c":106.2405,"h":106.34,"l":106.22,"n":423,"o":106.3,"t":"2026-09-29T17:00:00Z","v":18877,"vw":106.292472},{"c":106.17,"h":106.3199,"l":106.13,"n":365,"o":106.27,"t":"2026-09-29T17:15:00Z","v":11778,"vw":106.188793},{"c":106.245,"h":106.33,"l":106.17,"n":477,"o":106.175,"t":"2026-09-29T17:30:00Z","v":14467,"vw":106.256173},{"c":106.33,"h":106.37,"l":106.22,"n":576,"o":106.3,"t":"2026-09-29T17:45:00Z","v":16927,"vw":106.301551},{"c":106.07,"h":106.53,"l":106.01,"n":618,"o":106.35,"t":"2026-09-29T18:00:00Z","v":23056,"vw":106.299374},{"c":106.175,"h":106.3,"l":106.01,"n":544,"o":106.075,"t":"2026-09-29T18:15:00Z","v":14839,"vw":106.196767},{"c":106.325,"h":106.475,"l":106.17,"n":628,"o":106.25,"t":"2026-09-29T18:30:00Z","v":22001,"vw":106.32993},{"c":106.14,"h":106.33,"l":106.1,"n":772,"o":106.32,"t":"2026-09-29T18:45:00Z","v":28015,"vw":106.224324},{"c":106.34,"h":106.4,"l":106.13,"n":808,"o":106.14,"t":"2026-09-29T19:00:00Z","v":23470,"vw":106.20912},{"c":106.39,"h":106.4,"l":106.27,"n":943,"o":106.3,"t":"2026-09-29T19:15:00Z","v":37816,"vw":106.33811},{"c":106.385,"h":106.545,"l":106.26,"n":1375,"o":106.4,"t":"2026-09-29T19:30:00Z","v":56364,"vw":106.407452},{"c":106.4,"h":106.525,"l":106.22,"n":3215,"o":106.36,"t":"2026-09-29T19:45:00Z","v":172896,"vw":106.342559},{"c":106.35,"h":106.35,"l":106.3,"n":53,"o":106.3,"t":"2026-09-29T20:00:00Z","v":256969,"vw":106.349966},{"c":106.09,"h":106.09,"l":106.09,"n":1,"o":106.09,"t":"2026-09-29T22:45:00Z","v":200,"vw":106.09},{"c":106.34,"h":106.35,"l":106.34,"n":2,"o":106.35,"t":"2026-09-30T08:30:00Z","v":200,"vw":106.345},{"c":106.415,"h":106.88,"l":106,"n":87,"o":106.59,"t":"2026-09-30T13:30:00Z","v":6654,"vw":106.45024},{"c":105.665,"h":106.04,"l":105.665,"n":274,"o":106.04,"t":"2026-09-30T13:45:00Z","v":9962,"vw":105.842109},{"c":105.75,"h":105.75,"l":105.38,"n":349,"o":105.5,"t":"2026-09-30T14:00:00Z","v":11251,"vw":105.513059},{"c":105.52,"h":105.85,"l":105.52,"n":296,"o":105.72,"t":"2026-09-30T14:15:00Z","v":6539,"vw":105.71201},{"c":105.51,"h":105.76,"l":105.415,"n":341,"o":105.415,"t":"2026-09-30T14:30:00Z","v":8567,"vw":105.610301},{"c":105.53,"h":105.785,"l":105.41,"n":298,"o":105.545,"t":"2026-09-30T14:45:00Z","v":10579,"vw":105.55661},{"c":105.545,"h":105.785,"l":105.465,"n":428,"o":105.53,"t":"2026-09-30T15:00:00Z","v":17105,"vw":105.605957},{"c":105.42,"h":105.685,"l":105.34,"n":431,"o":105.64,"t":"2026-09-30T15:15:00Z","v":9500,"vw":105.477218},{"c":105.5,"h":105.635,"l":105.351,"n":368,"o":105.405,"t":"2026-09-30T15:30:00Z","v":9080,"vw":105.489462},{"c":105.58,"h":105.58,"l":105.43,"n":161,"o":105.49,"t":"2026-09-30T15:45:00Z","v":3828,"vw":105.473703},{"c":105.67,"h":105.72,"l":105.56,"n":351,"o":105.56,"t":"2026-09-30T16:00:00Z","v":13836,"vw":105.625228},{"c":105.745,"h":105.77,"l":105.66,"n":450,"o":105.695,"t":"2026-09-30T16:15:00Z","v":11294,"vw":105.723823},{"c":105.91,"h":105.92,"l":105.705,"n":464,"o":105.76,"t":"2026-09-30T16:30:00Z","v":14573,"vw":105.758948},{"c":105.93,"h":105.955,"l":105.76,"n":500,"o":105.82,"t":"2026-09-30T16:45:00Z","v":19554,"vw":105.850683},{"c":105.71,"h":105.935,"l":105.66,"n":475,"o":105.935,"t":"2026-09-30T17:00:00Z","v":14883,"vw":105.775164},{"c":105.705,"h":105.83,"l":105.615,"n":417,"o":105.69,"t":"2026-09-30T17:15:00Z","v":14700,"vw":105.695839},{"c":105.91,"h":105.91,"l":105.66,"n":408,"o":105.705,"t":"2026-09-30T17:30:00Z","v":12151,"vw":105.757545},{"c":105.69,"h":105.935,"l":105.595,"n":527,"o":105.935,"t":"2026-09-30T17:45:00Z","v":17690,"vw":105.786718},{"c":105.625,"h":105.74,"l":105.625,"n":410,"o":105.66,"t":"2026-09-30T18:00:00Z","v":12104,"vw":105.689484},{"c":105.495,"h":105.74,"l":105.45,"n":441,"o":105.675,"t":"2026-09-30T18:15:00Z","v":12376,"vw":105.627629},{"c":105.58,"h":105.605,"l":105.405,"n":544,"o":105.535,"t":"2026-09-30T18:30:00Z","v":15702,"vw":105.505546},{"c":105.67,"h":105.715,"l":105.53,"n":504,"o":105.6,"t":"2026-09-30T18:45:00Z","v":17963,"vw":105.60246},{"c":105.815,"h":105.99,"l":105.69,"n":622,"o":105.745,"t":"2026-09-30T19:00:00Z","v":25537,"vw":105.860763},{"c":105.7,"h":105.89,"l":105.615,"n":531,"o":105.815,"t":"2026-09-30T19:15:00Z","v":14356,"vw":105.802829},{"c":105.65,"h":105.805,"l":105.62,"n":1148,"o":105.64,"t":"2026-09-30T19:30:00Z","v":38428,"vw":105.685966},{"c":105.4,"h":105.78,"l":105.37,"n":3223,"o":105.66,"t":"2026-09-30T19:45:00Z","v":153351,"vw":105.616155},{"c":105.41,"h":105.41,"l":105.41,"n":60,"o":105.41,"t":"2026-09-30T20:00:00Z","v":328394,"vw":105.41},{"c":105.41,"h":105.41,"l":105.41,"n":3,"o":105.41,"t":"2026-09-30T21:30:00Z","v":43774,"vw":105.41},{"c":105.41,"h":105.41,"l":105.41,"n":8,"o":105.41,"t":"2026-09-30T22:00:00Z","v":142,"vw":105.41},{"c":104.125,"h":105.15,"l":103.87,"n":349,"o":105.15,"t":"2026-10-01T13:30:00Z","v":13619,"vw":104.750896},{"c":104.42,"h":104.62,"l":103.93,"n":323,"o":104.26,"t":"2026-10-01T13:45:00Z","v":9934,"vw":104.328938},{"c":103.83,"h":104.16,"l":103.39,"n":428,"o":104.16,"t":"2026-10-01T14:00:00Z","v":14480,"vw":103.760005},{"c":103.895,"h":104.235,"l":103.86,"n":470,"o":103.87,"t":"2026-10-01T14:15:00Z","v":21540,"vw":103.942987},{"c":104.6,"h":104.61,"l":103.945,"n":375,"o":104.02,"t":"2026-10-01T14:30:00Z","v":11058,"vw":104.228744},{"c":104.6,"h":104.69,"l":104.37,"n":668,"o":104.58,"t":"2026-10-01T14:45:00Z","v":30775,"vw":104.563062},{"c":104.52,"h":104.725,"l":104.42,"n":482,"o":104.615,"t":"2026-10-01T15:00:00Z","v":18955,"vw":104.579694},{"c":104.565,"h":104.69,"l":104.49,"n":429,"o":104.59,"t":"2026-10-01T15:15:00Z","v":14140,"vw":104.570425},{"c":105.365,"h":105.59,"l":104.575,"n":687,"o":104.58,"t":"2026-10-01T15:30:00Z","v":23278,"vw":105.162437},{"c":105.52,"h":105.78,"l":105.31,"n":447,"o":105.34,"t":"2026-10-01T15:45:00Z","v":18723,"vw":105.439544},{"c":105.79,"h":105.88,"l":105.54,"n":378,"o":105.62,"t":"2026-10-01T16:00:00Z","v":10675,"vw":105.672226},{"c":105.865,"h":106.015,"l":105.72,"n":435,"o":105.76,"t":"2026-10-01T16:15:00Z","v":13060,"vw":105.849076},{"c":106.105,"h":106.255,"l":105.8192,"n":545,"o":105.8192,"t":"2026-10-01T16:30:00Z","v":15672,"vw":106.101405},{"c":105.89,"h":106.05,"l":105.74,"n":475,"o":105.98,"t":"2026-10-01T16:45:00Z","v":13352,"vw":105.904468},{"c":105.83,"h":105.975,"l":105.78,"n":466,"o":105.86,"t":"2026-10-01T17:00:00Z","v":14158,"vw":105.884035},{"c":105.995,"h":106.11,"l":105.91,"n":569,"o":105.915,"t":"2026-10-01T17:15:00Z","v":21386,"vw":106.010911},{"c":106.18,"h":106.27,"l":105.925,"n":626,"o":106.03,"t":"2026-10-01T17:30:00Z","v":21569,"vw":106.111731},{"c":105.74,"h":106.26,"l":105.6867,"n":467,"o":106.2,"t":"2026-10-01T17:45:00Z","v":12781,"vw":105.95403},{"c":105.88,"h":105.94,"l":105.67,"n":549,"o":105.765,"t":"2026-10-01T18:00:00Z","v":16381,"vw":105.830976},{"c":105.9,"h":106.06,"l":105.88,"n":526,"o":105.93,"t":"2026-10-01T18:15:00Z","v":16982,"vw":105.99486},{"c":106.05,"h":106.195,"l":105.85,"n":578,"o":105.97,"t":"2026-10-01T18:30:00Z","v":13920,"vw":106.008531},{"c":106.02,"h":106.14,"l":105.94,"n":593,"o":106.06,"t":"2026-10-01T18:45:00Z","v":18729,"vw":106.030183},{"c":106,"h":106.12,"l":105.92,"n":781,"o":106.015,"t":"2026-10-01T19:00:00Z","v":27810,"vw":105.984966},{"c":106,"h":106.07,"l":105.91,"n":936,"o":106.01,"t":"2026-10-01T19:15:00Z","v":30142,"vw":105.991657},{"c":106.105,"h":106.245,"l":106.01,"n":1048,"o":106.01,"t":"2026-10-01T19:30:00Z","v":37820,"vw":106.097055},{"c":106.21,"h":106.22,"l":105.955,"n":2904,"o":106.13,"t":"2026-10-01T19:45:00Z","v":137946,"vw":106.11216},{"c":106.19,"h":106.19,"l":106.18,"n":55,"o":106.18,"t":"2026-10-01T20:00:00Z","v":206631,"vw":106.189937},{"c":106.12,"h":106.84,"l":105.99,"n":231,"o":106.84,"t":"2026-10-02T13:30:00Z","v":11716,"vw":106.533746},{"c":106.1825,"h":107,"l":106.07,"n":290,"o":106.52,"t":"2026-10-02T13:45:00Z","v":6389,"vw":106.449114},{"c":106.39,"h":106.785,"l":106.07,"n":399,"o":106.195,"t":"2026-10-02T14:00:00Z","v":16562,"vw":106.477678},{"c":106.04,"h":106.295,"l":105.92,"n":392,"o":106.2875,"t":"2026-10-02T14:15:00Z","v":18804,"vw":106.153315},{"c":106.25,"h":106.25,"l":105.98,"n":233,"o":105.98,"t":"2026-10-02T14:30:00Z","v":4020,"vw":106.129053},{"c":106.22,"h":106.4,"l":106.135,"n":476,"o":106.27,"t":"2026-10-02T14:45:00Z","v":13819,"vw":106.254094},{"c":105.79,"h":106.2,"l":105.64,"n":387,"o":106.175,"t":"2026-10-02T15:00:00Z","v":16140,"vw":106.012097},{"c":106.15,"h":106.15,"l":105.64,"n":575,"o":105.84,"t":"2026-10-02T15:15:00Z","v":14600,"vw":105.826912},{"c":106.25,"h":106.385,"l":106.09,"n":475,"o":106.145,"t":"2026-10-02T15:30:00Z","v":21096,"vw":106.293741},{"c":106.57,"h":106.61,"l":106.18,"n":419,"o":106.24,"t":"2026-10-02T15:45:00Z","v":27948,"vw":106.418672},{"c":106.71,"h":106.71,"l":106.3701,"n":386,"o":106.51,"t":"2026-10-02T16:00:00Z","v":12657,"vw":106.486943},{"c":106.34,"h":106.645,"l":106.28,"n":373,"o":106.645,"t":"2026-10-02T16:15:00Z","v":15438,"vw":106.385078},{"c":106.37,"h":106.415,"l":106.28,"n":127,"o":106.38,"t":"2026-10-02T16:30:00Z","v":3858,"vw":106.352885},{"c":106.5,"h":106.56,"l":106.47,"n":300,"o":106.525,"t":"2026-10-02T16:45:00Z","v":8048,"vw":106.529069},{"c":106.45,"h":106.635,"l":106.415,"n":590,"o":106.5,"t":"2026-10-02T17:00:00Z","v":21666,"vw":106.531569},{"c":106.23,"h":106.57,"l":106.1,"n":437,"o":106.53,"t":"2026-10-02T17:15:00Z","v":15047,"vw":106.360865},{"c":106.345,"h":106.39,"l":106.175,"n":507,"o":106.175,"t":"2026-10-02T17:30:00Z","v":14199,"vw":106.281888},{"c":106.3,"h":106.48,"l":106.23,"n":544,"o":106.355,"t":"2026-10-02T17:45:00Z","v":17503,"vw":106.374311},{"c":106.295,"h":106.35,"l":106.16,"n":545,"o":106.35,"t":"2026-10-02T18:00:00Z","v":19408,"vw":106.240089},{"c":106.12,"h":106.28,"l":106.04,"n":646,"o":106.28,"t":"2026-10-02T18:15:00Z","v":16921,"vw":106.144066},{"c":106.28,"h":106.33,"l":106.11,"n":633,"o":106.11,"t":"2026-10-02T18:30:00Z","v":19111,"vw":106.226381},{"c":106.295,"h":106.395,"l":106.14,"n":730,"o":106.35,"t":"2026-10-02T18:45:00Z","v":30274,"vw":106.291638},{"c":106.195,"h":106.295,"l":106.17,"n":684,"o":106.295,"t":"2026-10-02T19:00:00Z","v":21375,"vw":106.224413},{"c":106.25,"h":106.31,"l":106.1,"n":896,"o":106.195,"t":"2026-10-02T19:15:00Z","v":26619,"vw":106.216675},{"c":106.085,"h":106.31,"l":106.02,"n":936,"o":106.28,"t":"2026-10-02T19:30:00Z","v":32935,"vw":106.169174},{"c":106.08,"h":106.16,"l":105.98,"n":2999,"o":106.045,"t":"2026-10-02T19:45:00Z","v":121652,"vw":106.093013},{"c":106.05,"h":106.06,"l":106.05,"n":57,"o":106.06,"t":"2026-10-02T20:00:00Z","v":184928,"vw":106.050025},{"c":105.195,"h":105.85,"l":105.115,"n":126,"o":105.38,"t":"2026-10-05T13:30:00Z","v":12888,"vw":105.383159},{"c":104.65,"h":105.29,"l":104.53,"n":257,"o":104.54,"t":"2026-10-05T13:45:00Z","v":9831,"vw":104.683183},{"c":105.45,"h":105.51,"l":104.61,"n":415,"o":104.61,"t":"2026-10-05T14:00:00Z","v":16733,"vw":105.227884},{"c":105.82,"h":105.99,"l":105.455,"n":366,"o":105.455,"t":"2026-10-05T14:15:00Z","v":15682,"vw":105.708848},{"c":105.865,"h":105.97,"l":105.53,"n":343,"o":105.885,"t":"2026-10-05T14:30:00Z","v":8559,"vw":105.746677},{"c":105.83,"h":106.16,"l":105.73,"n":451,"o":105.87,"t":"2026-10-05T14:45:00Z","v":23018,"vw":105.886117},{"c":105.91,"h":106.035,"l":105.8,"n":329,"o":105.87,"t":"2026-10-05T15:00:00Z","v":10071,"vw":105.905712},{"c":106.285,"h":106.285,"l":105.89,"n":332,"o":105.91,"t":"2026-10-05T15:15:00Z","v":15011,"vw":106.033488},{"c":106.31,"h":106.44,"l":106.19,"n":604,"o":106.295,"t":"2026-10-05T15:30:00Z","v":25449,"vw":106.283766},{"c":106.54,"h":106.54,"l":106.26,"n":425,"o":106.29,"t":"2026-10-05T15:45:00Z","v":14168,"vw":106.386987},{"c":106.58,"h":106.63,"l":106.5,"n":345,"o":106.52,"t":"2026-10-05T16:00:00Z","v":12335,"vw":106.558114},{"c":106.74,"h":106.74,"l":106.495,"n":346,"o":106.55,"t":"2026-10-05T16:15:00Z","v":19657,"vw":106.579069},{"c":106.855,"h":106.875,"l":106.72,"n":299,"o":106.75,"t":"2026-10-05T16:30:00Z","v":10345,"vw":106.797644},{"c":106.805,"h":106.837,"l":106.72,"n":257,"o":106.8,"t":"2026-10-05T16:45:00Z","v":7933,"vw":106.78691},{"c":106.85,"h":106.91,"l":106.79,"n":291,"o":106.91,"t":"2026-10-05T17:00:00Z","v":9003,"vw":106.848803},{"c":106.91,"h":107,"l":106.79,"n":496,"o":106.85,"t":"2026-10-05T17:15:00Z","v":15782,"vw":106.923369},{"c":106.97,"h":107.06,"l":106.945,"n":402,"o":106.945,"t":"2026-10-05T17:30:00Z","v":14112,"vw":106.984948},{"c":107,"h":107,"l":106.71,"n":364,"o":106.95,"t":"2026-10-05T17:45:00Z","v":16512,"vw":106.889788},{"c":107.075,"h":107.15,"l":106.96,"n":391,"o":106.96,"t":"2026-10-05T18:00:00Z","v":18352,"vw":107.078492},{"c":106.96,"h":107.075,"l":106.89,"n":426,"o":107.06,"t":"2026-10-05T18:15:00Z","v":16718,"vw":106.975374},{"c":106.81,"h":107,"l":106.81,"n":546,"o":106.94,"t":"2026-10-05T18:30:00Z","v":19072,"vw":106.938302},{"c":107.07,"h":107.07,"l":106.73,"n":632,"o":106.82,"t":"2026-10-05T18:45:00Z","v":19982,"vw":106.812289},{"c":107.375,"h":107.39,"l":107.09,"n":619,"o":107.09,"t":"2026-10-05T19:00:00Z","v":18488,"vw":107.217369},{"c":107.09,"h":107.525,"l":106.96,"n":1142,"o":107.42,"t":"2026-10-05T19:15:00Z","v":62245,"vw":107.350972},{"c":106.74,"h":107.13,"l":106.71,"n":1555,"o":107.075,"t":"2026-10-05T19:30:00Z","v":56561,"vw":106.846752},{"c":106.58,"h":107.05,"l":106.54,"n":4133,"o":106.71,"t":"2026-10-05T19:45:00Z","v":168632,"vw":106.728295},{"c":106.58,"h":106.63,"l":106.58,"n":93,"o":106.63,"t":"2026-10-05T20:00:00Z","v":331263,"vw":106.580018},{"c":106.57,"h":106.58,"l":106.57,"n":8,"o":106.58,"t":"2026-10-06T08:00:00Z","v":206,"vw":106.575},{"c":106.9,"h":106.9,"l":106.9,"n":13,"o":106.9,"t":"2026-10-06T11:00:00Z","v":211,"vw":106.9},{"c":106.8,"h":106.8,"l":106.8,"n":7,"o":106.8,"t":"2026-10-06T11:45:00Z","v":106,"vw":106.8},{"c":107.35,"h":107.35,"l":107.35,"n":4,"o":107.35,"t":"2026-10-06T12:00:00Z","v":370,"vw":107.35},{"c":107.01,"h":107.3,"l":107,"n":40,"o":107,"t":"2026-10-06T12:15:00Z","v":866,"vw":107.115206},{"c":106.47,"h":107.19,"l":106.22,"n":242,"o":106.85,"t":"2026-10-06T13:30:00Z","v":14003,"vw":106.74402},{"c":106.815,"h":106.91,"l":106.55,"n":171,"o":106.61,"t":"2026-10-06T13:45:00Z","v":4321,"vw":106.752679},{"c":107.42,"h":107.43,"l":106.84,"n":407,"o":106.84,"t":"2026-10-06T14:00:00Z","v":21145,"vw":107.108755},{"c":107.62,"h":107.63,"l":107.275,"n":460,"o":107.355,"t":"2026-10-06T14:15:00Z","v":13022,"vw":107.470162},{"c":107.75,"h":108.09,"l":107.51,"n":708,"o":107.63,"t":"2026-10-06T14:30:00Z","v":28879,"vw":107.937485},{"c":107.665,"h":107.91,"l":107.62,"n":347,"o":107.79,"t":"2026-10-06T14:45:00Z","v":8639,"vw":107.756081},{"c":107.98,"h":107.99,"l":107.65,"n":481,"o":107.73,"t":"2026-10-06T15:00:00Z","v":13959,"vw":107.803786},{"c":108.31,"h":108.31,"l":107.92,"n":538,"o":107.99,"t":"2026-10-06T15:15:00Z","v":16713,"vw":108.006408},{"c":108.16,"h":108.27,"l":108.07,"n":458,"o":108.14,"t":"2026-10-06T15:30:00Z","v":13765,"vw":108.152785},{"c":108.05,"h":108.25,"l":108.02,"n":586,"o":108.17,"t":"2026-10-06T15:45:00Z","v":20145,"vw":108.107447},{"c":107.81,"h":108.07,"l":107.67,"n":433,"o":108.03,"t":"2026-10-06T16:00:00Z","v":13068,"vw":107.838395},{"c":107.735,"h":107.83,"l":107.68,"n":372,"o":107.76,"t":"2026-10-06T16:15:00Z","v":11909,"vw":107.721912},{"c":107.77,"h":107.89,"l":107.68,"n":456,"o":107.78,"t":"2026-10-06T16:30:00Z","v":17314,"vw":107.756672},{"c":107.69,"h":107.78,"l":107.5,"n":405,"o":107.765,"t":"2026-10-06T16:45:00Z","v":17009,"vw":107.622484},{"c":107.44,"h":107.7,"l":107.43,"n":323,"o":107.62,"t":"2026-10-06T17:00:00Z","v":9024,"vw":107.547682},{"c":107.56,"h":107.57,"l":107.36,"n":463,"o":107.37,"t":"2026-10-06T17:15:00Z","v":11312,"vw":107.483408},{"c":107.58,"h":107.63,"l":107.4,"n":474,"o":107.49,"t":"2026-10-06T17:30:00Z","v":17432,"vw":107.53064},{"c":107.605,"h":107.655,"l":107.49,"n":377,"o":107.58,"t":"2026-10-06T17:45:00Z","v":10592,"vw":107.570125},{"c":107.26,"h":107.645,"l":107.26,"n":437,"o":107.555,"t":"2026-10-06T18:00:00Z","v":10793,"vw":107.478962},{"c":107.03,"h":107.31,"l":107.03,"n":453,"o":107.255,"t":"2026-10-06T18:15:00Z","v":10567,"vw":107.18932},{"c":107.125,"h":107.15,"l":106.97,"n":695,"o":106.975,"t":"2026-10-06T18:30:00Z","v":22199,"vw":107.060188},{"c":107.19,"h":107.255,"l":107.07,"n":609,"o":107.115,"t":"2026-10-06T18:45:00Z","v":15023,"vw":107.150072},{"c":107.13,"h":107.24,"l":107.11,"n":650,"o":107.19,"t":"2026-10-06T19:00:00Z","v":14064,"vw":107.176254},{"c":107.365,"h":107.4,"l":107.145,"n":864,"o":107.15,"t":"2026-10-06T19:15:00Z","v":25299,"vw":107.291946},{"c":107.39,"h":107.515,"l":107.33,"n":1230,"o":107.38,"t":"2026-10-06T19:30:00Z","v":46147,"vw":107.391816},{"c":107.73,"h":107.92,"l":107.3,"n":3917,"o":107.375,"t":"2026-10-06T19:45:00Z","v":184739,"vw":107.695109},{"c":107.69,"h":107.69,"l":107.68,"n":54,"o":107.68,"t":"2026-10-06T20:00:00Z","v":195829,"vw":107.689994},{"c":107.16,"h":107.72,"l":106.92,"n":309,"o":106.92,"t":"2026-10-07T13:30:00Z","v":16667,"vw":107.115631},{"c":106.99,"h":107.52,"l":106.99,"n":385,"o":107.34,"t":"2026-10-07T13:45:00Z","v":9801,"vw":107.261401},{"c":106.855,"h":107.28,"l":106.855,"n":476,"o":107.18,"t":"2026-10-07T14:00:00Z","v":17581,"vw":107.083179},{"c":107.24,"h":107.27,"l":106.97,"n":390,"o":106.97,"t":"2026-10-07T14:15:00Z","v":13842,"vw":107.170298},{"c":107.04,"h":107.375,"l":107.04,"n":329,"o":107.24,"t":"2026-10-07T14:30:00Z","v":14687,"vw":107.237617},{"c":106.88,"h":107.19,"l":106.86,"n":501,"o":107.12,"t":"2026-10-07T14:45:00Z","v":18414,"vw":107.030429},{"c":107.12,"h":107.12,"l":106.815,"n":416,"o":106.89,"t":"2026-10-07T15:00:00Z","v":10304,"vw":106.893893},{"c":106.855,"h":107.06,"l":106.745,"n":358,"o":107.06,"t":"2026-10-07T15:15:00Z","v":11232,"vw":106.821627},{"c":106.81,"h":106.89,"l":106.795,"n":393,"o":106.795,"t":"2026-10-07T15:30:00Z","v":13476,"vw":106.822488},{"c":106.895,"h":106.895,"l":106.73,"n":303,"o":106.845,"t":"2026-10-07T15:45:00Z","v":7245,"vw":106.799124},{"c":106.95,"h":107.02,"l":106.82,"n":495,"o":106.86,"t":"2026-10-07T16:00:00Z","v":11553,"vw":106.903756},{"c":107.32,"h":107.32,"l":106.94,"n":439,"o":106.94,"t":"2026-10-07T16:15:00Z","v":19004,"vw":107.179009},{"c":107.125,"h":107.26,"l":107.065,"n":429,"o":107.26,"t":"2026-10-07T16:30:00Z","v":13422,"vw":107.190988},{"c":107.175,"h":107.28,"l":107.11,"n":536,"o":107.14,"t":"2026-10-07T16:45:00Z","v":16424,"vw":107.184319},{"c":107.55,"h":107.55,"l":107.175,"n":602,"o":107.19,"t":"2026-10-07T17:00:00Z","v":28554,"vw":107.321498},{"c":107.5,"h":107.625,"l":107.44,"n":462,"o":107.57,"t":"2026-10-07T17:15:00Z","v":14861,"vw":107.536792},{"c":107.575,"h":107.71,"l":107.4,"n":731,"o":107.48,"t":"2026-10-07T17:30:00Z","v":38481,"vw":107.549468},{"c":107.4,"h":107.635,"l":107.4,"n":483,"o":107.58,"t":"2026-10-07T17:45:00Z","v":16429,"vw":107.515633},{"c":106.995,"h":107.45,"l":106.85,"n":603,"o":107.38,"t":"2026-10-07T18:00:00Z","v":21424,"vw":107.212963},{"c":107.065,"h":107.1,"l":106.93,"n":530,"o":106.945,"t":"2026-10-07T18:15:00Z","v":20160,"vw":107.011607},{"c":107.145,"h":107.17,"l":106.95,"n":498,"o":107.0625,"t":"2026-10-07T18:30:00Z","v":12895,"vw":107.037608},{"c":107.29,"h":107.42,"l":107.18,"n":599,"o":107.19,"t":"2026-10-07T18:45:00Z","v":20303,"vw":107.279188},{"c":107.27,"h":107.35,"l":107.25,"n":594,"o":107.31,"t":"2026-10-07T19:00:00Z","v":25217,"vw":107.283953},{"c":107.39,"h":107.435,"l":107.205,"n":805,"o":107.27,"t":"2026-10-07T19:15:00Z","v":26783,"vw":107.289839},{"c":107.2625,"h":107.385,"l":107.075,"n":1064,"o":107.385,"t":"2026-10-07T19:30:00Z","v":39481,"vw":107.215476},{"c":107.1,"h":107.335,"l":107.06,"n":2387,"o":107.24,"t":"2026-10-07T19:45:00Z","v":99977,"vw":107.196564},{"c":107.1,"h":107.15,"l":107.1,"n":45,"o":107.15,"t":"2026-10-07T20:00:00Z","v":185620,"vw":107.100112},{"c":107.42,"h":107.42,"l":106.64,"n":95,"o":106.64,"t":"2026-10-08T13:30:00Z","v":11237,"vw":106.905969},{"c":107.875,"h":107.88,"l":107.42,"n":297,"o":107.43,"t":"2026-10-08T13:45:00Z","v":19547,"vw":107.6057},{"c":107.675,"h":108.032,"l":107.52,"n":258,"o":107.805,"t":"2026-10-08T14:00:00Z","v":11539,"vw":107.729683},{"c":107.63,"h":107.815,"l":107.56,"n":558,"o":107.62,"t":"2026-10-08T14:15:00Z","v":33363,"vw":107.71246},{"c":107.6,"h":107.8,"l":107.505,"n":347,"o":107.74,"t":"2026-10-08T14:30:00Z","v":13909,"vw":107.681361},{"c":107.77,"h":107.785,"l":107.575,"n":443,"o":107.6,"t":"2026-10-08T14:45:00Z","v":27055,"vw":107.664805},{"c":107.53,"h":107.99,"l":107.53,"n":436,"o":107.825,"t":"2026-10-08T15:00:00Z","v":17502,"vw":107.889721},{"c":107.47,"h":107.5,"l":107.2751,"n":197,"o":107.5,"t":"2026-10-08T15:15:00Z","v":6669,"vw":107.397458},{"c":107.8,"h":107.84,"l":107.39,"n":611,"o":107.39,"t":"2026-10-08T15:30:00Z","v":29753,"vw":107.728918},{"c":107.7,"h":107.805,"l":107.45,"n":463,"o":107.805,"t":"2026-10-08T15:45:00Z","v":17478,"vw":107.682482},{"c":107.695,"h":107.765,"l":107.655,"n":412,"o":107.74,"t":"2026-10-08T16:00:00Z","v":19588,"vw":107.703476},{"c":107.605,"h":108.435,"l":107.605,"n":546,"o":107.73,"t":"2026-10-08T16:15:00Z","v":20576,"vw":107.99257},{"c":107.715,"h":107.75,"l":107.465,"n":421,"o":107.66,"t":"2026-10-08T16:30:00Z","v":16350,"vw":107.602757},{"c":108.08,"h":108.365,"l":107.65,"n":389,"o":107.745,"t":"2026-10-08T16:45:00Z","v":10620,"vw":107.951852},{"c":108.09,"h":108.26,"l":107.83,"n":463,"o":108.12,"t":"2026-10-08T17:00:00Z","v":27905,"vw":108.117056},{"c":108.275,"h":108.303,"l":107.91,"n":532,"o":108.06,"t":"2026-10-08T17:15:00Z","v":20764,"vw":108.108441},{"c":108.66,"h":108.66,"l":108.26,"n":331,"o":108.28,"t":"2026-10-08T17:30:00Z","v":8636,"vw":108.374841},{"c":108.545,"h":108.8,"l":108.425,"n":288,"o":108.76,"t":"2026-10-08T17:45:00Z","v":11264,"vw":108.644554},{"c":108.84,"h":108.92,"l":108.57,"n":480,"o":108.66,"t":"2026-10-08T18:00:00Z","v":18093,"vw":108.724238},{"c":108.495,"h":108.8696,"l":108.42,"n":330,"o":108.81,"t":"2026-10-08T18:15:00Z","v":9240,"vw":108.704895},{"c":108.53,"h":108.63,"l":108.46,"n":336,"o":108.495,"t":"2026-10-08T18:30:00Z","v":13014,"vw":108.5736},{"c":108.595,"h":108.62,"l":108.44,"n":446,"o":108.505,"t":"2026-10-08T18:45:00Z","v":14648,"vw":108.506833},{"c":108.86,"h":108.875,"l":108.52,"n":542,"o":108.595,"t":"2026-10-08T19:00:00Z","v":18488,"vw":108.652774},{"c":108.67,"h":108.955,"l":108.635,"n":745,"o":108.84,"t":"2026-10-08T19:15:00Z","v":25934,"vw":108.776658},{"c":108.775,"h":108.91,"l":108.6101,"n":954,"o":108.71,"t":"2026-10-08T19:30:00Z","v":38626,"vw":108.706686},{"c":108.84,"h":109.01,"l":108.76,"n":2699,"o":108.775,"t":"2026-10-08T19:45:00Z","v":120509,"vw":108.865262},{"c":108.88,"h":108.88,"l":108.88,"n":35,"o":108.88,"t":"2026-10-08T20:00:00Z","v":144674,"vw":108.88},{"c":108.85,"h":108.85,"l":108.85,"n":9,"o":108.85,"t":"2026-10-09T11:15:00Z","v":108,"vw":108.85},{"c":108.76,"h":108.87,"l":108.71,"n":15,"o":108.71,"t":"2026-10-09T12:00:00Z","v":618,"vw":108.768989},{"c":109.12,"h":109.52,"l":108.495,"n":324,"o":109,"t":"2026-10-09T13:30:00Z","v":20063,"vw":109.059047},{"c":108.365,"h":108.895,"l":108.365,"n":213,"o":108.895,"t":"2026-10-09T13:45:00Z","v":10838,"vw":108.672458},{"c":108.295,"h":108.4,"l":108.12,"n":155,"o":108.37,"t":"2026-10-09T14:00:00Z","v":6214,"vw":108.28619},{"c":108.03,"h":108.305,"l":107.99,"n":324,"o":108.305,"t":"2026-10-09T14:15:00Z","v":16661,"vw":108.172455},{"c":107.965,"h":108.22,"l":107.72,"n":173,"o":108,"t":"2026-10-09T14:30:00Z","v":7342,"vw":107.980067},{"c":107.96,"h":108.205,"l":107.84,"n":367,"o":107.88,"t":"2026-10-09T14:45:00Z","v":13855,"vw":107.989822},{"c":108.25,"h":108.35,"l":107.925,"n":294,"o":107.935,"t":"2026-10-09T15:00:00Z","v":9621,"vw":108.070951},{"c":108.095,"h":108.35,"l":108.06,"n":282,"o":108.3296,"t":"2026-10-09T15:15:00Z","v":9690,"vw":108.238455},{"c":108.115,"h":108.215,"l":108.06,"n":354,"o":108.19,"t":"2026-10-09T15:30:00Z","v":12138,"vw":108.139436},{"c":108.18,"h":108.19,"l":108.07,"n":373,"o":108.085,"t":"2026-10-09T15:45:00Z","v":7820,"vw":108.13899},{"c":108.0801,"h":108.23,"l":108.0801,"n":293,"o":108.155,"t":"2026-10-09T16:00:00Z","v":16244,"vw":108.138499},{"c":108,"h":108.21,"l":107.905,"n":402,"o":108.17,"t":"2026-10-09T16:15:00Z","v":11048,"vw":108.064048},{"c":107.98,"h":108.04,"l":107.87,"n":220,"o":108.04,"t":"2026-10-09T16:30:00Z","v":5495,"vw":107.963577},{"c":108.12,"h":108.185,"l":108.01,"n":380,"o":108.08,"t":"2026-10-09T16:45:00Z","v":9457,"vw":108.092976},{"c":108.135,"h":108.19,"l":108.1,"n":460,"o":108.185,"t":"2026-10-09T17:00:00Z","v":20429,"vw":108.146716},{"c":108.25,"h":108.25,"l":108.12,"n":260,"o":108.16,"t":"2026-10-09T17:15:00Z","v":6749,"vw":108.178959},{"c":108.46,"h":108.46,"l":108.11,"n":416,"o":108.235,"t":"2026-10-09T17:30:00Z","v":12226,"vw":108.210132},{"c":108.525,"h":108.55,"l":108.36,"n":459,"o":108.42,"t":"2026-10-09T17:45:00Z","v":16936,"vw":108.481437},{"c":108.485,"h":108.485,"l":108.38,"n":311,"o":108.47,"t":"2026-10-09T18:00:00Z","v":7542,"vw":108.429789},{"c":108.47,"h":108.47,"l":108.32,"n":463,"o":108.44,"t":"2026-10-09T18:15:00Z","v":10208,"vw":108.39634},{"c":108.405,"h":108.445,"l":108.3,"n":461,"o":108.44,"t":"2026-10-09T18:30:00Z","v":20695,"vw":108.378801},{"c":108.46,"h":108.56,"l":108.42,"n":280,"o":108.48,"t":"2026-10-09T18:45:00Z","v":6370,"vw":108.497911},{"c":108.54,"h":108.645,"l":108.47,"n":376,"o":108.62,"t":"2026-10-09T19:00:00Z","v":14041,"vw":108.560016},{"c":108.5,"h":108.52,"l":108.4,"n":565,"o":108.49,"t":"2026-10-09T19:15:00Z","v":16506,"vw":108.474131},{"c":108.41,"h":108.5,"l":108.37,"n":765,"o":108.5,"t":"2026-10-09T19:30:00Z","v":26209,"vw":108.445317},{"c":108.26,"h":108.43,"l":108.05,"n":2529,"o":108.39,"t":"2026-10-09T19:45:00Z","v":116954,"vw":108.199846},{"c":108.26,"h":108.26,"l":108.26,"n":67,"o":108.26,"t":"2026-10-09T20:00:00Z","v":142839,"vw":108.26},{"c":108.2,"h":108.2,"l":108.2,"n":3,"o":108.2,"t":"2026-10-12T09:45:00Z","v":200,"vw":108.2},{"c":108.3201,"h":109.14,"l":108.31,"n":60,"o":108.31,"t":"2026-10-12T13:30:00Z","v":15763,"vw":108.67351},{"c":108.73,"h":108.73,"l":108.32,"n":165,"o":108.34,"t":"2026-10-12T13:45:00Z","v":6588,"vw":108.571423},{"c":109.125,"h":109.135,"l":108.6,"n":306,"o":108.72,"t":"2026-10-12T14:00:00Z","v":14985,"vw":108.814798},{"c":109.305,"h":109.36,"l":108.8806,"n":291,"o":109.11,"t":"2026-10-12T14:15:00Z","v":17744,"vw":109.057816},{"c":109.515,"h":109.555,"l":109.29,"n":331,"o":109.33,"t":"2026-10-12T14:30:00Z","v":16415,"vw":109.426259},{"c":109.355,"h":109.52,"l":109.31,"n":268,"o":109.52,"t":"2026-10-12T14:45:00Z","v":5115,"vw":109.382035},{"c":109.485,"h":109.53,"l":109.33,"n":245,"o":109.355,"t":"2026-10-12T15:00:00Z","v":8427,"vw":109.420314},{"c":109.595,"h":109.62,"l":109.405,"n":321,"o":109.465,"t":"2026-10-12T15:15:00Z","v":16255,"vw":109.57049},{"c":109.79,"h":109.86,"l":109.695,"n":153,"o":109.73,"t":"2026-10-12T15:30:00Z","v":3947,"vw":109.781874},{"c":109.245,"h":109.725,"l":109.22,"n":418,"o":109.72,"t":"2026-10-12T15:45:00Z","v":21832,"vw":109.468406},{"c":109.355,"h":109.44,"l":109.245,"n":204,"o":109.32,"t":"2026-10-12T16:00:00Z","v":8047,"vw":109.353532},{"c":109.205,"h":109.42,"l":109.205,"n":342,"o":109.42,"t":"2026-10-12T16:15:00Z","v":9634,"vw":109.332261},{"c":109.28,"h":109.28,"l":109.135,"n":295,"o":109.17,"t":"2026-10-12T16:30:00Z","v":11258,"vw":109.196326},{"c":109.46,"h":109.494,"l":109.27,"n":441,"o":109.27,"t":"2026-10-12T16:45:00Z","v":14248,"vw":109.347888},{"c":109.465,"h":109.57,"l":109.43,"n":360,"o":109.5,"t":"2026-10-12T17:00:00Z","v":9284,"vw":109.514531},{"c":109.42,"h":109.47,"l":109.4,"n":256,"o":109.42,"t":"2026-10-12T17:15:00Z","v":5870,"vw":109.424715},{"c":109.47,"h":109.559,"l":109.43,"n":375,"o":109.45,"t":"2026-10-12T17:30:00Z","v":16960,"vw":109.492369},{"c":109.55,"h":109.6,"l":109.4303,"n":329,"o":109.455,"t":"2026-10-12T17:45:00Z","v":8800,"vw":109.523239},{"c":109.44,"h":109.615,"l":109.44,"n":207,"o":109.525,"t":"2026-10-12T18:00:00Z","v":5884,"vw":109.54081},{"c":109.29,"h":109.43,"l":109.285,"n":420,"o":109.39,"t":"2026-10-12T18:15:00Z","v":10663,"vw":109.375024},{"c":109.26,"h":109.39,"l":109.26,"n":357,"o":109.33,"t":"2026-10-12T18:30:00Z","v":9142,"vw":109.3394},{"c":109.13,"h":109.28,"l":109.1,"n":401,"o":109.24,"t":"2026-10-12T18:45:00Z","v":9860,"vw":109.169494},{"c":109,"h":109.16,"l":108.9905,"n":603,"o":109.13,"t":"2026-10-12T19:00:00Z","v":16945,"vw":109.074446},{"c":108.855,"h":109.05,"l":108.85,"n":580,"o":109.02,"t":"2026-10-12T19:15:00Z","v":17072,"vw":108.961527},{"c":108.74,"h":108.9,"l":108.71,"n":982,"o":108.82,"t":"2026-10-12T19:30:00Z","v":32703,"vw":108.801405},{"c":108.5,"h":108.99,"l":108.42,"n":3079,"o":108.74,"t":"2026-10-12T19:45:00Z","v":143638,"vw":108.654568},{"c":108.51,"h":108.51,"l":108.51,"n":30,"o":108.51,"t":"2026-10-12T20:00:00Z","v":168791,"vw":108.51},{"c":109,"h":109,"l":108.45,"n":20,"o":108.51,"t":"2026-10-13T08:00:00Z","v":317,"vw":108.653333},{"c":109.39,"h":110.075,"l":109.08,"n":209,"o":109.73,"t":"2026-10-13T13:30:00Z","v":12354,"vw":109.647291},{"c":108.6101,"h":109.605,"l":108.6101,"n":249,"o":109.605,"t":"2026-10-13T13:45:00Z","v":10451,"vw":109.165856},{"c":109.15,"h":109.15,"l":108.72,"n":254,"o":108.77,"t":"2026-10-13T14:00:00Z","v":7855,"vw":108.879428},{"c":108.83,"h":109.065,"l":108.83,"n":293,"o":109.04,"t":"2026-10-13T14:15:00Z","v":10393,"vw":108.97536},{"c":108.69,"h":108.985,"l":108.69,"n":327,"o":108.83,"t":"2026-10-13T14:30:00Z","v":8556,"vw":108.849072},{"c":109.12,"h":109.19,"l":108.77,"n":273,"o":108.79,"t":"2026-10-13T14:45:00Z","v":8648,"vw":109.068935},{"c":109.02,"h":109.155,"l":109.02,"n":188,"o":109.095,"t":"2026-10-13T15:00:00Z","v":4073,"vw":109.087039},{"c":109.125,"h":109.2999,"l":109.01,"n":184,"o":109.01,"t":"2026-10-13T15:15:00Z","v":4785,"vw":109.117813},{"c":109.06,"h":109.2,"l":108.95,"n":389,"o":109.13,"t":"2026-10-13T15:30:00Z","v":11480,"vw":109.055175},{"c":109.11,"h":109.165,"l":108.98,"n":385,"o":109.065,"t":"2026-10-13T15:45:00Z","v":12795,"vw":109.080812},{"c":109.13,"h":109.19,"l":108.91,"n":244,"o":108.93,"t":"2026-10-13T16:00:00Z","v":9079,"vw":108.994192},{"c":109.2,"h":109.25,"l":109.145,"n":336,"o":109.16,"t":"2026-10-13T16:15:00Z","v":13578,"vw":109.233031},{"c":109.23,"h":109.28,"l":109.08,"n":397,"o":109.1301,"t":"2026-10-13T16:30:00Z","v":12188,"vw":109.196362},{"c":109.335,"h":109.34,"l":109.15,"n":335,"o":109.16,"t":"2026-10-13T16:45:00Z","v":7286,"vw":109.215521},{"c":109.2,"h":109.34,"l":109.06,"n":464,"o":109.29,"t":"2026-10-13T17:00:00Z","v":20494,"vw":109.196568},{"c":109.36,"h":109.36,"l":109.1,"n":371,"o":109.21,"t":"2026-10-13T17:15:00Z","v":8992,"vw":109.22059},{"c":109.2,"h":109.47,"l":109.145,"n":524,"o":109.37,"t":"2026-10-13T17:30:00Z","v":15038,"vw":109.288055},{"c":109.04,"h":109.22,"l":109,"n":327,"o":109.22,"t":"2026-10-13T17:45:00Z","v":13871,"vw":109.138303},{"c":109.2675,"h":109.355,"l":109.035,"n":351,"o":109.07,"t":"2026-10-13T18:00:00Z","v":11573,"vw":109.24623},{"c":109.475,"h":109.51,"l":109.21,"n":594,"o":109.21,"t":"2026-10-13T18:15:00Z","v":31846,"vw":109.317939},{"c":109.75,"h":109.75,"l":109.495,"n":369,"o":109.525,"t":"2026-10-13T18:30:00Z","v":7680,"vw":109.585092},{"c":109.72,"h":109.75,"l":109.59,"n":559,"o":109.75,"t":"2026-10-13T18:45:00Z","v":12055,"vw":109.667414},{"c":109.9,"h":109.915,"l":109.6501,"n":601,"o":109.68,"t":"2026-10-13T19:00:00Z","v":16865,"vw":109.799303},{"c":109.815,"h":109.9,"l":109.78,"n":733,"o":109.9,"t":"2026-10-13T19:15:00Z","v":20012,"vw":109.842866},{"c":109.75,"h":109.955,"l":109.7,"n":1132,"o":109.87,"t":"2026-10-13T19:30:00Z","v":38305,"vw":109.862909},{"c":110.01,"h":110.29,"l":109.7,"n":3692,"o":109.71,"t":"2026-10-13T19:45:00Z","v":150358,"vw":110.033836},{"c":110,"h":110,"l":109.95,"n":52,"o":109.95,"t":"2026-10-13T20:00:00Z","v":265255,"vw":109.99914},{"c":109.45,"h":110.76,"l":109.2841,"n":114,"o":109.78,"t":"2026-10-14T13:30:00Z","v":8683,"vw":109.836295},{"c":109.555,"h":109.75,"l":109.23,"n":188,"o":109.44,"t":"2026-10-14T13:45:00Z","v":7927,"vw":109.540724},{"c":109.6,"h":109.65,"l":109.44,"n":320,"o":109.625,"t":"2026-10-14T14:00:00Z","v":11907,"vw":109.532722},{"c":109.66,"h":109.795,"l":109.52,"n":300,"o":109.655,"t":"2026-10-14T14:15:00Z","v":9289,"vw":109.670729},{"c":109.99,"h":109.99,"l":109.6,"n":316,"o":109.75,"t":"2026-10-14T14:30:00Z","v":13361,"vw":109.7635},{"c":109.8,"h":109.98,"l":109.7,"n":391,"o":109.98,"t":"2026-10-14T14:45:00Z","v":11775,"vw":109.818125},{"c":109.77,"h":109.875,"l":109.74,"n":379,"o":109.74,"t":"2026-10-14T15:00:00Z","v":11594,"vw":109.798779},{"c":109.81,"h":109.97,"l":109.68,"n":466,"o":109.78,"t":"2026-10-14T15:15:00Z","v":16387,"vw":109.806332},{"c":109.51,"h":109.74,"l":109.4,"n":425,"o":109.74,"t":"2026-10-14T15:30:00Z","v":16986,"vw":109.524692},{"c":109.455,"h":109.53,"l":109.39,"n":294,"o":109.42,"t":"2026-10-14T15:45:00Z","v":7554,"vw":109.44194},{"c":109.56,"h":109.61,"l":109.44,"n":358,"o":109.495,"t":"2026-10-14T16:00:00Z","v":10636,"vw":109.54376},{"c":109.74,"h":109.74,"l":109.56,"n":148,"o":109.56,"t":"2026-10-14T16:15:00Z","v":3427,"vw":109.632532},{"c":109.65,"h":109.82,"l":109.615,"n":437,"o":109.67,"t":"2026-10-14T16:30:00Z","v":19148,"vw":109.764574},{"c":109.76,"h":109.8,"l":109.58,"n":349,"o":109.67,"t":"2026-10-14T16:45:00Z","v":12738,"vw":109.704114},{"c":109.73,"h":109.825,"l":109.68,"n":466,"o":109.7301,"t":"2026-10-14T17:00:00Z","v":30646,"vw":109.776646},{"c":109.665,"h":109.78,"l":109.64,"n":406,"o":109.6701,"t":"2026-10-14T17:15:00Z","v":18628,"vw":109.713558},{"c":109.725,"h":109.7999,"l":109.63,"n":384,"o":109.69,"t":"2026-10-14T17:30:00Z","v":11649,"vw":109.700549},{"c":109.54,"h":109.7,"l":109.51,"n":328,"o":109.7,"t":"2026-10-14T17:45:00Z","v":9073,"vw":109.580416},{"c":109.575,"h":109.575,"l":109.3625,"n":376,"o":109.5,"t":"2026-10-14T18:00:00Z","v":10615,"vw":109.450606},{"c":109.77,"h":109.83,"l":109.61,"n":533,"o":109.61,"t":"2026-10-14T18:15:00Z","v":28716,"vw":109.773484},{"c":109.7,"h":109.745,"l":109.61,"n":476,"o":109.745,"t":"2026-10-14T18:30:00Z","v":11009,"vw":109.675775},{"c":109.87,"h":109.87,"l":109.67,"n":568,"o":109.69,"t":"2026-10-14T18:45:00Z","v":18039,"vw":109.750357},{"c":109.795,"h":110.02,"l":109.73,"n":1063,"o":109.83,"t":"2026-10-14T19:00:00Z","v":55778,"vw":109.900954},{"c":109.94,"h":110.1,"l":109.695,"n":1007,"o":109.76,"t":"2026-10-14T19:15:00Z","v":40000,"vw":109.885266},{"c":110.17,"h":110.17,"l":109.96,"n":1071,"o":109.97,"t":"2026-10-14T19:30:00Z","v":31231,"vw":110.079776},{"c":111.05,"h":111.1,"l":110.05,"n":3661,"o":110.18,"t":"2026-10-14T19:45:00Z","v":200310,"vw":110.789247},{"c":111.1,"h":111.1,"l":111.1,"n":48,"o":111.1,"t":"2026-10-14T20:00:00Z","v":200466,"vw":111.1},{"c":111.06,"h":111.06,"l":111.06,"n":8,"o":111.06,"t":"2026-10-15T08:15:00Z","v":205,"vw":111.06},{"c":112.11,"h":112.85,"l":111.9,"n":11,"o":112.85,"t":"2026-10-15T12:15:00Z","v":552,"vw":112.323978},{"c":113.545,"h":114.45,"l":112.98,"n":601,"o":112.98,"t":"2026-10-15T13:30:00Z","v":38063,"vw":113.603977},{"c":113.6331,"h":113.9944,"l":113.24,"n":473,"o":113.37,"t":"2026-10-15T13:45:00Z","v":13032,"vw":113.636731},{"c":114,"h":114,"l":113.28,"n":637,"o":113.93,"t":"2026-10-15T14:00:00Z","v":19816,"vw":113.643143},{"c":113.68,"h":114.0199,"l":113.68,"n":609,"o":114,"t":"2026-10-15T14:15:00Z","v":15532,"vw":113.770226},{"c":113.86,"h":114.195,"l":113.75,"n":726,"o":113.75,"t":"2026-10-15T14:30:00Z","v":19985,"vw":113.980847},{"c":114.01,"h":114.11,"l":113.51,"n":486,"o":113.9,"t":"2026-10-15T14:45:00Z","v":21496,"vw":113.779891},{"c":114.345,"h":114.38,"l":114.11,"n":471,"o":114.11,"t":"2026-10-15T15:00:00Z","v":18960,"vw":114.252577},{"c":113.94,"h":114.24,"l":113.84,"n":378,"o":114.23,"t":"2026-10-15T15:15:00Z","v":10258,"vw":114.005409},{"c":113.82,"h":113.94,"l":113.65,"n":390,"o":113.94,"t":"2026-10-15T15:30:00Z","v":12169,"vw":113.797039},{"c":113.43,"h":113.93,"l":113.35,"n":418,"o":113.89,"t":"2026-10-15T15:45:00Z","v":11593,"vw":113.679485},{"c":113.38,"h":113.41,"l":113.19,"n":249,"o":113.36,"t":"2026-10-15T16:00:00Z","v":7385,"vw":113.307014},{"c":113.74,"h":113.74,"l":113.37,"n":422,"o":113.37,"t":"2026-10-15T16:15:00Z","v":11062,"vw":113.557144},{"c":113.535,"h":113.68,"l":113.5225,"n":376,"o":113.67,"t":"2026-10-15T16:30:00Z","v":10698,"vw":113.606565},{"c":113.41,"h":113.5,"l":113.31,"n":366,"o":113.43,"t":"2026-10-15T16:45:00Z","v":10506,"vw":113.425678},{"c":113.33,"h":113.47,"l":113.329,"n":490,"o":113.39,"t":"2026-10-15T17:00:00Z","v":15169,"vw":113.42485},{"c":113.48,"h":113.48,"l":113.3,"n":519,"o":113.31,"t":"2026-10-15T17:15:00Z","v":13997,"vw":113.345254},{"c":113.625,"h":113.68,"l":113.54,"n":253,"o":113.54,"t":"2026-10-15T17:30:00Z","v":5546,"vw":113.608168},{"c":113.875,"h":113.9186,"l":113.64,"n":437,"o":113.745,"t":"2026-10-15T17:45:00Z","v":14066,"vw":113.77084},{"c":113.86,"h":113.95,"l":113.71,"n":385,"o":113.83,"t":"2026-10-15T18:00:00Z","v":11399,"vw":113.828601},{"c":113.41,"h":113.88,"l":113.41,"n":663,"o":113.86,"t":"2026-10-15T18:15:00Z","v":16135,"vw":113.68462},{"c":113.28,"h":113.41,"l":113.22,"n":642,"o":113.41,"t":"2026-10-15T18:30:00Z","v":16715,"vw":113.313164},{"c":113.4,"h":113.47,"l":113.152,"n":686,"o":113.24,"t":"2026-10-15T18:45:00Z","v":25341,"vw":113.325056},{"c":113.51,"h":113.58,"l":113.35,"n":611,"o":113.35,"t":"2026-10-15T19:00:00Z","v":15609,"vw":113.515064},{"c":113.36,"h":113.54,"l":113.17,"n":918,"o":113.52,"t":"2026-10-15T19:15:00Z","v":29139,"vw":113.323291},{"c":113.37,"h":113.67,"l":113.21,"n":1247,"o":113.39,"t":"2026-10-15T19:30:00Z","v":45113,"vw":113.463916},{"c":113.68,"h":113.84,"l":113.39,"n":3721,"o":113.445,"t":"2026-10-15T19:45:00Z","v":166420,"vw":113.627444},{"c":113.68,"h":113.68,"l":113.68,"n":52,"o":113.68,"t":"2026-10-15T20:00:00Z","v":370150,"vw":113.68},{"c":113.63,"h":113.68,"l":113.63,"n":3,"o":113.68,"t":"2026-10-16T10:15:00Z","v":201,"vw":113.655},{"c":114.15,"h":114.15,"l":114.15,"n":1,"o":114.15,"t":"2026-10-16T13:15:00Z","v":128,"vw":114.15},{"c":115.16,"h":115.16,"l":114.235,"n":175,"o":114.7,"t":"2026-10-16T13:30:00Z","v":11316,"vw":114.6117},{"c":115.54,"h":115.79,"l":115.265,"n":253,"o":115.265,"t":"2026-10-16T13:45:00Z","v":11509,"vw":115.590436},{"c":114.56,"h":115.41,"l":114.34,"n":286,"o":115.41,"t":"2026-10-16T14:00:00Z","v":14350,"vw":115.027763},{"c":114.775,"h":114.84,"l":114.24,"n":284,"o":114.53,"t":"2026-10-16T14:15:00Z","v":8608,"vw":114.626161},{"c":114.31,"h":114.8125,"l":114.31,"n":227,"o":114.8,"t":"2026-10-16T14:30:00Z","v":5335,"vw":114.543465},{"c":114.62,"h":114.62,"l":114.175,"n":405,"o":114.29,"t":"2026-10-16T14:45:00Z","v":16982,"vw":114.351969},{"c":114.88,"h":114.94,"l":114.64,"n":317,"o":114.68,"t":"2026-10-16T15:00:00Z","v":9029,"vw":114.784156},{"c":115.0375,"h":115.1,"l":114.79,"n":509,"o":114.98,"t":"2026-10-16T15:15:00Z","v":19241,"vw":115.022133},{"c":114.81,"h":115.12,"l":114.81,"n":590,"o":115.02,"t":"2026-10-16T15:30:00Z","v":30261,"vw":115.00453},{"c":114.59,"h":114.93,"l":114.59,"n":486,"o":114.86,"t":"2026-10-16T15:45:00Z","v":16159,"vw":114.771636},{"c":114.72,"h":114.79,"l":114.485,"n":439,"o":114.61,"t":"2026-10-16T16:00:00Z","v":13094,"vw":114.613134},{"c":114.62,"h":114.83,"l":114.57,"n":293,"o":114.83,"t":"2026-10-16T16:15:00Z","v":8415,"vw":114.668649},{"c":114.635,"h":114.73,"l":114.61,"n":252,"o":114.61,"t":"2026-10-16T16:30:00Z","v":5286,"vw":114.660638},{"c":114.525,"h":114.635,"l":114.41,"n":346,"o":114.635,"t":"2026-10-16T16:45:00Z","v":9955,"vw":114.555267},{"c":114.02,"h":114.47,"l":114.02,"n":466,"o":114.47,"t":"2026-10-16T17:00:00Z","v":9399,"vw":114.169673},{"c":114.13,"h":114.13,"l":113.93,"n":490,"o":114.02,"t":"2026-10-16T17:15:00Z","v":7160,"vw":114.002298},{"c":114.22,"h":114.25,"l":114.05,"n":514,"o":114.06,"t":"2026-10-16T17:30:00Z","v":11891,"vw":114.153507},{"c":113.96,"h":114.29,"l":113.94,"n":434,"o":114.15,"t":"2026-10-16T17:45:00Z","v":10675,"vw":114.091368},{"c":113.51,"h":113.9,"l":113.42,"n":687,"o":113.875,"t":"2026-10-16T18:00:00Z","v":16572,"vw":113.640853},{"c":113.54,"h":113.62,"l":113.31,"n":762,"o":113.46,"t":"2026-10-16T18:15:00Z","v":20657,"vw":113.464559},{"c":113.745,"h":113.79,"l":113.485,"n":603,"o":113.59,"t":"2026-10-16T18:30:00Z","v":19529,"vw":113.644685},{"c":113.84,"h":113.885,"l":113.725,"n":946,"o":113.745,"t":"2026-10-16T18:45:00Z","v":25237,"vw":113.810989},{"c":113.745,"h":113.975,"l":113.73,"n":961,"o":113.805,"t":"2026-10-16T19:00:00Z","v":34015,"vw":113.867942},{"c":113.505,"h":113.845,"l":113.505,"n":1035,"o":113.76,"t":"2026-10-16T19:15:00Z","v":37349,"vw":113.69788},{"c":113.885,"h":113.91,"l":113.58,"n":1169,"o":113.62,"t":"2026-10-16T19:30:00Z","v":42672,"vw":113.735205},{"c":114.16,"h":114.21,"l":113.665,"n":3367,"o":113.885,"t":"2026-10-16T19:45:00Z","v":148078,"vw":114.049741},{"c":114.15,"h":114.15,"l":114.15,"n":51,"o":114.15,"t":"2026-10-16T20:00:00Z","v":223512,"vw":114.15},{"c":114.15,"h":114.15,"l":114.15,"n":10,"o":114.15,"t":"2026-10-19T08:00:00Z","v":207,"vw":114.15},{"c":114.15,"h":114.15,"l":114.15,"n":7,"o":114.15,"t":"2026-10-19T09:00:00Z","v":215,"vw":114.15},{"c":113.83,"h":114.755,"l":113.5,"n":442,"o":113.5,"t":"2026-10-19T13:30:00Z","v":42913,"vw":114.002051},{"c":113.9,"h":113.97,"l":113.355,"n":320,"o":113.54,"t":"2026-10-19T13:45:00Z","v":11982,"vw":113.643459},{"c":114.48,"h":114.54,"l":113.695,"n":490,"o":113.905,"t":"2026-10-19T14:00:00Z","v":22534,"vw":114.032573},{"c":114.5,"h":114.88,"l":114.36,"n":399,"o":114.67,"t":"2026-10-19T14:15:00Z","v":12833,"vw":114.590092},{"c":114.82,"h":114.85,"l":114.48,"n":454,"o":114.48,"t":"2026-10-19T14:30:00Z","v":7747,"vw":114.655006},{"c":114.58,"h":114.85,"l":114.49,"n":552,"o":114.6804,"t":"2026-10-19T14:45:00Z","v":16233,"vw":114.591916},{"c":114.405,"h":114.7,"l":114.405,"n":490,"o":114.63,"t":"2026-10-19T15:00:00Z","v":13561,"vw":114.584519},{"c":114.78,"h":114.9,"l":114.41,"n":434,"o":114.41,"t":"2026-10-19T15:15:00Z","v":15273,"vw":114.668269},{"c":114.87,"h":114.94,"l":114.68,"n":464,"o":114.83,"t":"2026-10-19T15:30:00Z","v":19554,"vw":114.812328},{"c":114.67,"h":114.995,"l":114.67,"n":435,"o":114.99,"t":"2026-10-19T15:45:00Z","v":13383,"vw":114.761973},{"c":114.595,"h":114.7,"l":114.38,"n":357,"o":114.7,"t":"2026-10-19T16:00:00Z","v":9970,"vw":114.522402},{"c":114.605,"h":114.66,"l":114.53,"n":322,"o":114.6,"t":"2026-10-19T16:15:00Z","v":11397,"vw":114.573066},{"c":114.61,"h":114.635,"l":114.55,"n":316,"o":114.605,"t":"2026-10-19T16:30:00Z","v":9671,"vw":114.595329},{"c":114.4,"h":114.57,"l":114.38,"n":538,"o":114.57,"t":"2026-10-19T16:45:00Z","v":19145,"vw":114.449302},{"c":114.6921,"h":114.6921,"l":114.425,"n":640,"o":114.425,"t":"2026-10-19T17:00:00Z","v":23964,"vw":114.522425},{"c":114.78,"h":114.91,"l":114.595,"n":607,"o":114.655,"t":"2026-10-19T17:15:00Z","v":17793,"vw":114.734447},{"c":114.765,"h":114.9,"l":114.63,"n":500,"o":114.9,"t":"2026-10-19T17:30:00Z","v":14094,"vw":114.715988},{"c":114.93,"h":114.93,"l":114.74,"n":564,"o":114.77,"t":"2026-10-19T17:45:00Z","v":16313,"vw":114.83906},{"c":114.96,"h":115.105,"l":114.82,"n":613,"o":114.92,"t":"2026-10-19T18:00:00Z","v":16261,"vw":114.958121},{"c":115.1055,"h":115.35,"l":114.955,"n":696,"o":114.995,"t":"2026-10-19T18:15:00Z","v":24500,"vw":115.172169},{"c":114.947,"h":115.14,"l":114.94,"n":556,"o":115.125,"t":"2026-10-19T18:30:00Z","v":14504,"vw":115.046935},{"c":114.855,"h":115.04,"l":114.76,"n":819,"o":114.98,"t":"2026-10-19T18:45:00Z","v":25273,"vw":114.914835},{"c":114.65,"h":114.84,"l":114.47,"n":1073,"o":114.84,"t":"2026-10-19T19:00:00Z","v":49174,"vw":114.674799},{"c":114.895,"h":114.955,"l":114.65,"n":1019,"o":114.65,"t":"2026-10-19T19:15:00Z","v":45526,"vw":114.806827},{"c":114.69,"h":115.01,"l":114.555,"n":1457,"o":114.89,"t":"2026-10-19T19:30:00Z","v":52642,"vw":114.748632},{"c":114.88,"h":115.19,"l":114.65,"n":4360,"o":114.67,"t":"2026-10-19T19:45:00Z","v":215783,"vw":114.923755},{"c":108.7794,"h":114.89,"l":106.13,"n":456,"o":114.63,"t":"2026-10-19T20:00:00Z","v":324555,"vw":114.647154},{"c":109.2,"h":109.89,"l":107.51,"n":254,"o":108.65,"t":"2026-10-19T20:15:00Z","v":22829,"vw":108.428595},{"c":110.5,"h":114.89,"l":108.8628,"n":123,"o":108.8628,"t":"2026-10-19T20:30:00Z","v":4930,"vw":110.206646},{"c":110,"h":111.14,"l":110,"n":117,"o":111,"t":"2026-10-19T20:45:00Z","v":12792,"vw":110.257644},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-19T21:00:00Z","v":600,"vw":109},{"c":108.98,"h":109,"l":108.5,"n":26,"o":108.8,"t":"2026-10-19T21:15:00Z","v":2143,"vw":108.679384},{"c":109.76,"h":109.76,"l":109.76,"n":4,"o":109.76,"t":"2026-10-19T21:30:00Z","v":344,"vw":109.76},{"c":108.55,"h":108.55,"l":108.55,"n":2,"o":108.55,"t":"2026-10-19T22:30:00Z","v":200,"vw":108.55},{"c":109.97,"h":109.97,"l":109.52,"n":12,"o":109.52,"t":"2026-10-19T22:45:00Z","v":481,"vw":109.6325},{"c":110.7,"h":110.7,"l":110.7,"n":5,"o":110.7,"t":"2026-10-19T23:00:00Z","v":401,"vw":110.7},{"c":110.3,"h":110.3,"l":110.3,"n":1,"o":110.3,"t":"2026-10-19T23:15:00Z","v":318,"vw":110.3},{"c":110.25,"h":110.5,"l":110.25,"n":7,"o":110.3,"t":"2026-10-19T23:45:00Z","v":991,"vw":110.314881},{"c":109.6,"h":109.6,"l":109.6,"n":2,"o":109.6,"t":"2026-10-20T11:15:00Z","v":450,"vw":109.6},{"c":109.9,"h":109.9,"l":109.9,"n":2,"o":109.9,"t":"2026-10-20T11:45:00Z","v":310,"vw":109.9},{"c":109.9,"h":109.9,"l":109.88,"n":4,"o":109.88,"t":"2026-10-20T12:15:00Z","v":221,"vw":109.89},{"c":108.59,"h":108.59,"l":108.59,"n":13,"o":108.59,"t":"2026-10-20T13:00:00Z","v":408,"vw":108.59},{"c":106.95,"h":108.1,"l":106.95,"n":20,"o":108.1,"t":"2026-10-20T13:15:00Z","v":3529,"vw":107.9579},{"c":109.905,"h":110.82,"l":106.07,"n":1034,"o":106.09,"t":"2026-10-20T13:30:00Z","v":144423,"vw":110.11992},{"c":110.55,"h":110.9,"l":109.865,"n":948,"o":109.9,"t":"2026-10-20T13:45:00Z","v":53406,"vw":110.472015},{"c":110.495,"h":111.11,"l":110.23,"n":1116,"o":110.67,"t":"2026-10-20T14:00:00Z","v":60776,"vw":110.594727},{"c":110.16,"h":110.89,"l":109.92,"n":996,"o":110.485,"t":"2026-10-20T14:15:00Z","v":42321,"vw":110.276847},{"c":109.7401,"h":110.3,"l":109.4451,"n":1389,"o":110.29,"t":"2026-10-20T14:30:00Z","v":67069,"vw":109.926977},{"c":111.05,"h":111.44,"l":109.945,"n":1380,"o":110.08,"t":"2026-10-20T14:45:00Z","v":52036,"vw":110.738739},{"c":110.655,"h":111.24,"l":110.35,"n":937,"o":111.04,"t":"2026-10-20T15:00:00Z","v":37385,"vw":110.883261},{"c":111.355,"h":111.65,"l":110.68,"n":966,"o":110.68,"t":"2026-10-20T15:15:00Z","v":50526,"vw":111.248326},{"c":111.945,"h":112.16,"l":111.13,"n":1302,"o":111.355,"t":"2026-10-20T15:30:00Z","v":73572,"vw":111.642876},{"c":111.295,"h":111.982,"l":111.22,"n":1048,"o":111.79,"t":"2026-10-20T15:45:00Z","v":44537,"vw":111.594039},{"c":111.03,"h":111.36,"l":110.755,"n":853,"o":111.34,"t":"2026-10-20T16:00:00Z","v":35061,"vw":111.004724},{"c":110.94,"h":111.07,"l":110.67,"n":908,"o":111.07,"t":"2026-10-20T16:15:00Z","v":42719,"vw":110.828574},{"c":111.05,"h":111.24,"l":110.75,"n":751,"o":111,"t":"2026-10-20T16:30:00Z","v":41418,"vw":110.944855},{"c":110.9,"h":111.2,"l":110.74,"n":827,"o":111.09,"t":"2026-10-20T16:45:00Z","v":30151,"vw":110.928675},{"c":111.095,"h":111.21,"l":110.87,"n":929,"o":110.93,"t":"2026-10-20T17:00:00Z","v":39607,"vw":111.052463},{"c":111.295,"h":111.44,"l":111.06,"n":833,"o":111.115,"t":"2026-10-20T17:15:00Z","v":31226,"vw":111.291964},{"c":111.85,"h":112.03,"l":111.255,"n":787,"o":111.28,"t":"2026-10-20T17:30:00Z","v":26071,"vw":111.569034},{"c":112.08,"h":112.14,"l":111.81,"n":1055,"o":111.895,"t":"2026-10-20T17:45:00Z","v":35263,"vw":111.947138},{"c":112.46,"h":112.485,"l":111.9,"n":967,"o":112.01,"t":"2026-10-20T18:00:00Z","v":31270,"vw":112.177508},{"c":112.615,"h":112.75,"l":112.435,"n":1016,"o":112.52,"t":"2026-10-20T18:15:00Z","v":33504,"vw":112.580666},{"c":112.35,"h":112.79,"l":112.23,"n":1077,"o":112.64,"t":"2026-10-20T18:30:00Z","v":40387,"vw":112.499574},{"c":112.925,"h":113.01,"l":112.315,"n":1099,"o":112.315,"t":"2026-10-20T18:45:00Z","v":38397,"vw":112.636585},{"c":113.075,"h":113.075,"l":112.55,"n":1059,"o":112.95,"t":"2026-10-20T19:00:00Z","v":39622,"vw":112.843066},{"c":113.95,"h":114.27,"l":112.94,"n":1877,"o":113.15,"t":"2026-10-20T19:15:00Z","v":84566,"vw":113.780678},{"c":112.96,"h":114.05,"l":112.95,"n":2488,"o":114.02,"t":"2026-10-20T19:30:00Z","v":111890,"vw":113.39057},{"c":114.1,"h":114.17,"l":112.78,"n":6902,"o":112.94,"t":"2026-10-20T19:45:00Z","v":350227,"vw":113.575606},{"c":114.17,"h":114.17,"l":114.05,"n":60,"o":114.05,"t":"2026-10-20T20:00:00Z","v":364998,"vw":114.165076},{"c":113.8,"h":113.8,"l":113.74,"n":6,"o":113.74,"t":"2026-10-20T20:15:00Z","v":383,"vw":113.77},{"c":114.14,"h":114.14,"l":114.14,"n":3,"o":114.14,"t":"2026-10-21T08:00:00Z","v":200,"vw":114.14},{"c":113.08,"h":114.35,"l":112.7763,"n":581,"o":114.35,"t":"2026-10-21T13:30:00Z","v":38918,"vw":113.924956},{"c":114.1225,"h":114.33,"l":113.08,"n":475,"o":113.08,"t":"2026-10-21T13:45:00Z","v":18082,"vw":113.67276},{"c":114.34,"h":114.4,"l":113.75,"n":580,"o":113.87,"t":"2026-10-21T14:00:00Z","v":18364,"vw":114.031182},{"c":114.44,"h":114.93,"l":114.21,"n":804,"o":114.345,"t":"2026-10-21T14:15:00Z","v":31861,"vw":114.474838},{"c":114.77,"h":114.77,"l":114.28,"n":726,"o":114.38,"t":"2026-10-21T14:30:00Z","v":29204,"vw":114.440718},{"c":114.88,"h":115.23,"l":114.77,"n":690,"o":114.86,"t":"2026-10-21T14:45:00Z","v":21783,"vw":114.954359},{"c":114.865,"h":114.99,"l":114.73,"n":547,"o":114.85,"t":"2026-10-21T15:00:00Z","v":16922,"vw":114.867542},{"c":114.98,"h":115.13,"l":114.87,"n":627,"o":114.9,"t":"2026-10-21T15:15:00Z","v":17389,"vw":115.018805},{"c":115.275,"h":115.47,"l":115.04,"n":795,"o":115.12,"t":"2026-10-21T15:30:00Z","v":26849,"vw":115.259207},{"c":115.205,"h":115.325,"l":114.98,"n":475,"o":115.275,"t":"2026-10-21T15:45:00Z","v":12043,"vw":115.179844},{"c":115.28,"h":115.28,"l":115.04,"n":391,"o":115.265,"t":"2026-10-21T16:00:00Z","v":10049,"vw":115.138536},{"c":115.25,"h":115.48,"l":115.18,"n":612,"o":115.29,"t":"2026-10-21T16:15:00Z","v":17932,"vw":115.323484},{"c":115.11,"h":115.45,"l":115.11,"n":605,"o":115.315,"t":"2026-10-21T16:30:00Z","v":17827,"vw":115.27138},{"c":115.26,"h":115.3,"l":115.05,"n":528,"o":115.15,"t":"2026-10-21T16:45:00Z","v":15529,"vw":115.237695},{"c":115.435,"h":115.48,"l":115.13,"n":831,"o":115.23,"t":"2026-10-21T17:00:00Z","v":30627,"vw":115.325788},{"c":115.51,"h":115.7,"l":115.48,"n":638,"o":115.48,"t":"2026-10-21T17:15:00Z","v":20046,"vw":115.568132},{"c":115.65,"h":115.65,"l":115.3893,"n":524,"o":115.51,"t":"2026-10-21T17:30:00Z","v":14064,"vw":115.505119},{"c":115.805,"h":115.89,"l":115.69,"n":569,"o":115.69,"t":"2026-10-21T17:45:00Z","v":18356,"vw":115.800212},{"c":115.74,"h":115.82,"l":115.45,"n":607,"o":115.77,"t":"2026-10-21T18:00:00Z","v":21821,"vw":115.667331},{"c":115.82,"h":115.85,"l":115.71,"n":560,"o":115.775,"t":"2026-10-21T18:15:00Z","v":13769,"vw":115.779759},{"c":115.495,"h":115.8,"l":115.425,"n":800,"o":115.8,"t":"2026-10-21T18:30:00Z","v":21736,"vw":115.616911},{"c":115.44,"h":115.5998,"l":115.265,"n":1164,"o":115.5,"t":"2026-10-21T18:45:00Z","v":45186,"vw":115.443574},{"c":115.35,"h":115.46,"l":115.25,"n":765,"o":115.44,"t":"2026-10-21T19:00:00Z","v":20281,"vw":115.359821},{"c":115.54,"h":115.54,"l":115.245,"n":870,"o":115.42,"t":"2026-10-21T19:15:00Z","v":26367,"vw":115.386132},{"c":116.045,"h":116.045,"l":115.485,"n":1276,"o":115.49,"t":"2026-10-21T19:30:00Z","v":38628,"vw":115.787245},{"c":116.14,"h":116.27,"l":115.95,"n":3533,"o":116.05,"t":"2026-10-21T19:45:00Z","v":154564,"vw":116.105963},{"c":116.22,"h":116.22,"l":116.22,"n":34,"o":116.22,"t":"2026-10-21T20:00:00Z","v":179563,"vw":116.22},{"c":116.18,"h":116.18,"l":116.18,"n":19,"o":116.18,"t":"2026-10-22T08:45:00Z","v":471,"vw":116.18},{"c":114.65,"h":114.65,"l":114.65,"n":3,"o":114.65,"t":"2026-10-22T11:15:00Z","v":216,"vw":114.65},{"c":115.38,"h":115.38,"l":115.38,"n":2,"o":115.38,"t":"2026-10-22T11:45:00Z","v":200,"vw":115.38},{"c":115.83,"h":115.83,"l":115.83,"n":2,"o":115.83,"t":"2026-10-22T13:00:00Z","v":110,"vw":115.83},{"c":116.1,"h":116.9,"l":115.72,"n":214,"o":116.08,"t":"2026-10-22T13:30:00Z","v":20538,"vw":116.124489},{"c":117.105,"h":117.11,"l":116.265,"n":316,"o":116.265,"t":"2026-10-22T13:45:00Z","v":8759,"vw":116.84709},{"c":117.545,"h":117.56,"l":117.06,"n":457,"o":117.2,"t":"2026-10-22T14:00:00Z","v":13581,"vw":117.221797},{"c":117.76,"h":117.83,"l":117.5,"n":578,"o":117.57,"t":"2026-10-22T14:15:00Z","v":20157,"vw":117.64999},{"c":117.63,"h":118.01,"l":117.43,"n":621,"o":117.85,"t":"2026-10-22T14:30:00Z","v":17115,"vw":117.763639},{"c":118.21,"h":118.24,"l":117.77,"n":296,"o":117.77,"t":"2026-10-22T14:45:00Z","v":6378,"vw":118.084679},{"c":118.32,"h":118.39,"l":117.91,"n":547,"o":118.195,"t":"2026-10-22T15:00:00Z","v":13562,"vw":118.215041},{"c":119.115,"h":119.18,"l":118.37,"n":926,"o":118.37,"t":"2026-10-22T15:15:00Z","v":40841,"vw":118.978457},{"c":118.8825,"h":119.17,"l":118.82,"n":872,"o":119.11,"t":"2026-10-22T15:30:00Z","v":35625,"vw":119.039364},{"c":118.6,"h":118.91,"l":118.46,"n":815,"o":118.81,"t":"2026-10-22T15:45:00Z","v":27883,"vw":118.643177},{"c":119.85,"h":119.85,"l":118.6,"n":585,"o":118.6,"t":"2026-10-22T16:00:00Z","v":23413,"vw":119.230627},{"c":119.57,"h":119.88,"l":119.57,"n":659,"o":119.84,"t":"2026-10-22T16:15:00Z","v":30874,"vw":119.733703},{"c":119.31,"h":119.755,"l":119.29,"n":618,"o":119.58,"t":"2026-10-22T16:30:00Z","v":16768,"vw":119.524278},{"c":119.48,"h":119.52,"l":119.19,"n":734,"o":119.275,"t":"2026-10-22T16:45:00Z","v":22261,"vw":119.386925},{"c":119.375,"h":119.49,"l":119.25,"n":510,"o":119.455,"t":"2026-10-22T17:00:00Z","v":14223,"vw":119.347508},{"c":119.49,"h":119.59,"l":119.25,"n":676,"o":119.36,"t":"2026-10-22T17:15:00Z","v":27120,"vw":119.447233},{"c":119.49,"h":119.575,"l":119.34,"n":569,"o":119.495,"t":"2026-10-22T17:30:00Z","v":19387,"vw":119.485661},{"c":119.68,"h":119.68,"l":119.305,"n":499,"o":119.48,"t":"2026-10-22T17:45:00Z","v":15520,"vw":119.440061},{"c":119.61,"h":119.71,"l":119.5,"n":631,"o":119.7,"t":"2026-10-22T18:00:00Z","v":20689,"vw":119.624844},{"c":119.72,"h":119.75,"l":119.53,"n":493,"o":119.67,"t":"2026-10-22T18:15:00Z","v":17637,"vw":119.651542},{"c":119.805,"h":119.81,"l":119.61,"n":572,"o":119.695,"t":"2026-10-22T18:30:00Z","v":18402,"vw":119.732278},{"c":119.6,"h":119.9,"l":119.5,"n":796,"o":119.84,"t":"2026-10-22T18:45:00Z","v":38621,"vw":119.751921},{"c":119.605,"h":119.825,"l":119.44,"n":905,"o":119.55,"t":"2026-10-22T19:00:00Z","v":39548,"vw":119.59215},{"c":118.97,"h":119.7,"l":118.915,"n":1000,"o":119.585,"t":"2026-10-22T19:15:00Z","v":33365,"vw":119.354611},{"c":118.6,"h":119.165,"l":118.54,"n":1527,"o":118.98,"t":"2026-10-22T19:30:00Z","v":47981,"vw":118.806327},{"c":119.26,"h":119.43,"l":118.59,"n":4041,"o":118.59,"t":"2026-10-22T19:45:00Z","v":192357,"vw":119.116462},{"c":119.26,"h":119.26,"l":119.26,"n":47,"o":119.26,"t":"2026-10-22T20:00:00Z","v":217808,"vw":119.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4260100156957897,"strike":133.46800209277197,"iv":0.29001595704903577,"gamma":0.019635235966307618,"theta":-0.030431094197485475,"vega":0.05803330467311097,"rho":0.008564887088795622,"breakevenPct":12.270679279278674},{"delta":0.15,"premium":0.6082210242587601,"strike":128.61185983827494,"iv":0.23595633423180593,"gamma":0.02888059299191375,"theta":-0.03299703504043127,"vega":0.0740654986522911,"rho":0.012925809229727884,"breakevenPct":8.351568725921258},{"delta":0.2,"premium":0.8609164420485176,"strike":126.92722371967655,"iv":0.23420431266846362,"gamma":0.03504636118598383,"theta":-0.03966819407008087,"vega":0.0891935309973046,"rho":0.01721519366255808,"breakevenPct":7.150880564921236},{"delta":0.25,"premium":1.113611859838275,"strike":125.24258760107817,"iv":0.23245229110512128,"gamma":0.041212129380053905,"theta":-0.04633935309973046,"vega":0.10432156334231807,"rho":0.021504578095388277,"breakevenPct":5.950192403921216},{"delta":0.3,"premium":1.4503828158230538,"strike":124.08974904296045,"iv":0.23112590387069332,"gamma":0.0441571671629094,"theta":-0.04946639727775415,"vega":0.11110586984262016,"rho":0.025796016163451247,"breakevenPct":5.265916366580157},{"delta":0.35,"premium":1.8012973202892384,"strike":123.02637175669928,"iv":0.22987111867290513,"gamma":0.046560399829859635,"theta":-0.05199723521905572,"vega":0.11648655891110166,"rho":0.030087799702861788,"breakevenPct":4.668513396770512},{"delta":0.4,"premium":2.1522118247554234,"strike":121.9629944704381,"iv":0.22861633347511698,"gamma":0.04896363249680987,"theta":-0.0545280731603573,"vega":0.12186724797958316,"rho":0.03437958324227233,"breakevenPct":4.071110426960867},{"delta":0.45,"premium":2.5031263292216077,"strike":120.89961718417695,"iv":0.2273615482773288,"gamma":0.05136686516376011,"theta":-0.05705891110165887,"vega":0.12724793704806464,"rho":0.038671366781682884,"breakevenPct":3.473707457151222},{"delta":0.5,"premium":2.8801189149015234,"strike":119.85693050910442,"iv":0.22579067261241176,"gamma":0.05315964325529543,"theta":-0.05885949461166853,"vega":0.130958751393534,"rho":0.04296252057644727,"breakevenPct":2.9155202280780963},{"delta":0.55,"premium":3.4003716090672613,"strike":118.92790784095132,"iv":0.22248335191378668,"gamma":0.05159888517279822,"theta":-0.05664842066146414,"vega":0.12549609810479376,"rho":0.0472502148649088,"breakevenPct":2.5727649253887064},{"delta":0.6,"premium":3.9206243032329984,"strike":117.99888517279821,"iv":0.21917603121516166,"gamma":0.050038127090301004,"theta":-0.05443734671125976,"vega":0.12003344481605352,"rho":0.05153790915337032,"breakevenPct":2.230009622699318},{"delta":0.65,"premium":4.440876997398737,"strike":117.06986250464512,"iv":0.21586871051653658,"gamma":0.04847736900780379,"theta":-0.05222627276105537,"vega":0.11457079152731327,"rho":0.05582560344183185,"breakevenPct":1.8872543200099277},{"delta":0.7,"premium":4.961129691564474,"strike":116.140839836492,"iv":0.21256138981791156,"gamma":0.04691661092530658,"theta":-0.05001519881085099,"vega":0.10910813823857303,"rho":0.06011329773029338,"breakevenPct":1.5444990173205388},{"delta":0.75,"premium":5.481382385730212,"strike":115.21181716833891,"iv":0.2092540691192865,"gamma":0.045355852842809366,"theta":-0.0478041248606466,"vega":0.10364548494983278,"rho":0.0644009920187549,"breakevenPct":1.2017437146311492},{"delta":0.8,"premium":6.621481942714821,"strike":113.79825653798257,"iv":0.21078331257783312,"gamma":0.03906338729763386,"theta":-0.04302179327521793,"vega":0.08937310087173099,"rho":0.06840155581280133,"breakevenPct":0.9724454810476051},{"delta":0.85,"premium":7.944645080946449,"strike":112.24159402241594,"iv":0.21374097135740971,"gamma":0.03137347447073475,"theta":-0.03748007471980075,"vega":0.07249887920298881,"rho":0.07231731940901531,"breakevenPct":0.7766552937802955},{"delta":0.9,"premium":9.267808219178082,"strike":110.68493150684931,"iv":0.2166986301369863,"gamma":0.02368356164383562,"theta":-0.03193835616438356,"vega":0.05562465753424658,"rho":0.0762330830052293,"breakevenPct":0.5808651065129855}],"put":[{"delta":0.1,"premium":0.5645669291338583,"strike":105.97112860892389,"iv":0.3519419947506562,"gamma":0.015425721784776903,"theta":-0.03456981627296588,"vega":0.057771653543307086,"rho":-0.010631677725305676,"breakevenPct":11.616164950704322},{"delta":0.15,"premium":0.7504876462938881,"strike":110.62743823146944,"iv":0.27758159947984395,"gamma":0.024945058517555265,"theta":-0.03525799739921977,"vega":0.07537048114434329,"rho":-0.01581180068400565,"breakevenPct":7.8677254861851855},{"delta":0.2,"premium":1.075585175552666,"strike":112.25292587776333,"iv":0.27364791937581273,"gamma":0.02998407022106632,"theta":-0.04058959687906372,"vega":0.08902457737321197,"rho":-0.02091541100749579,"breakevenPct":6.77734303017721},{"delta":0.25,"premium":1.4006827048114436,"strike":113.87841352405722,"iv":0.26971423927178156,"gamma":0.03502308192457737,"theta":-0.04592119635890767,"vega":0.10267867360208063,"rho":-0.026019021330985926,"breakevenPct":5.686960574169236},{"delta":0.3,"premium":1.7628877737226278,"strike":115.35355839416059,"iv":0.26624338503649636,"gamma":0.0391081204379562,"theta":-0.04987577554744525,"vega":0.11349302007299271,"rho":-0.031109524691507632,"breakevenPct":4.753755978167071},{"delta":0.35,"premium":2.2076870437956204,"strike":116.49406934306569,"iv":0.2638026916058394,"gamma":0.041069799270072996,"theta":-0.05076537408759124,"vega":0.11798663321167883,"rho":-0.03617085448929316,"breakevenPct":4.170398877016546},{"delta":0.4,"premium":2.6524863138686134,"strike":117.6345802919708,"iv":0.26136199817518246,"gamma":0.04303147810218978,"theta":-0.051654972627737224,"vega":0.12248024635036497,"rho":-0.041232184287078685,"breakevenPct":3.587041775866021},{"delta":0.45,"premium":3.097285583941606,"strike":118.77509124087591,"iv":0.2589213047445255,"gamma":0.04499315693430657,"theta":-0.05254457116788321,"vega":0.1269738594890511,"rho":-0.04629351408486421,"breakevenPct":3.003684674715496},{"delta":0.5,"premium":3.5420848540145986,"strike":119.91560218978103,"iv":0.25648061131386857,"gamma":0.046954835766423356,"theta":-0.053434169708029194,"vega":0.13146747262773723,"rho":-0.05135484388264973,"breakevenPct":2.4203275735649714},{"delta":0.55,"premium":4.269177126917713,"strike":121.07624360762436,"iv":0.2567304974430497,"gamma":0.045464109716410975,"theta":-0.05091701534170153,"vega":0.1274089260808926,"rho":-0.05652565034850039,"breakevenPct":2.0567948342221687},{"delta":0.6,"premium":5.018828451882845,"strike":122.23849372384937,"iv":0.25719539748953973,"gamma":0.04369748953974896,"theta":-0.04812761506276151,"vega":0.12266694560669457,"rho":-0.06170520548976879,"breakevenPct":1.710829052518429},{"delta":0.65,"premium":5.768479776847978,"strike":123.40074384007438,"iv":0.2576602975360297,"gamma":0.04193086936308694,"theta":-0.04533821478382148,"vega":0.1179249651324965,"rho":-0.06688476063103718,"breakevenPct":1.3648632708146886},{"delta":0.7,"premium":6.518131101813109,"strike":124.5629939562994,"iv":0.2581251975825197,"gamma":0.04016424918642492,"theta":-0.04254881450488145,"vega":0.11318298465829847,"rho":-0.07206431577230557,"breakevenPct":1.018897489110949},{"delta":0.75,"premium":8.16046511627907,"strike":126.51162790697674,"iv":0.2742325581395349,"gamma":0.03523720930232558,"theta":-0.03983720930232558,"vega":0.10375116279069767,"rho":-0.07786138030009558,"breakevenPct":0.762063734112299},{"delta":0.8,"premium":10.340697674418609,"strike":128.9341085271318,"iv":0.299765503875969,"gamma":0.02840581395348836,"theta":-0.03717248062015503,"vega":0.09149341085271315,"rho":-0.0840305338171999,"breakevenPct":0.5589377387949217},{"delta":0.85,"premium":13.561168384879727,"strike":132.40549828178695,"iv":0.3328419243986254,"gamma":0.021358762886597937,"theta":-0.03263230240549828,"vega":0.0764298969072165,"rho":-0.09102920177392157,"breakevenPct":0.3485410892946395},{"delta":0.9,"premium":23.820972644376905,"strike":142.8115501519757,"iv":0.47174468085106386,"gamma":0.01128814589665653,"theta":-0.034345592705167155,"vega":0.057740121580547095,"rho":-0.10350123129652482,"breakevenPct":0.22591186684657574}]},"raw":{"call":[{"delta":0.1,"premium":0.4260100156957897,"strike":133.46800209277197,"iv":0.29001595704903577,"gamma":0.019635235966307618,"theta":-0.030431094197485475,"vega":0.05803330467311097,"rho":0.008564887088795622,"breakevenPct":12.270679279278674},{"delta":0.15,"premium":0.6082210242587601,"strike":128.61185983827494,"iv":0.23595633423180593,"gamma":0.02888059299191375,"theta":-0.03299703504043127,"vega":0.0740654986522911,"rho":0.012925809229727884,"breakevenPct":8.351568725921258},{"delta":0.2,"premium":0.8609164420485176,"strike":126.92722371967655,"iv":0.23420431266846362,"gamma":0.03504636118598383,"theta":-0.03966819407008087,"vega":0.0891935309973046,"rho":0.01721519366255808,"breakevenPct":7.150880564921236},{"delta":0.25,"premium":1.113611859838275,"strike":125.24258760107817,"iv":0.23245229110512128,"gamma":0.041212129380053905,"theta":-0.04633935309973046,"vega":0.10432156334231807,"rho":0.021504578095388277,"breakevenPct":5.950192403921216},{"delta":0.3,"premium":1.4503828158230538,"strike":124.08974904296045,"iv":0.23112590387069332,"gamma":0.0441571671629094,"theta":-0.04946639727775415,"vega":0.11110586984262016,"rho":0.025796016163451247,"breakevenPct":5.265916366580157},{"delta":0.35,"premium":1.8012973202892384,"strike":123.02637175669928,"iv":0.22987111867290513,"gamma":0.046560399829859635,"theta":-0.05199723521905572,"vega":0.11648655891110166,"rho":0.030087799702861788,"breakevenPct":4.668513396770512},{"delta":0.4,"premium":2.1522118247554234,"strike":121.9629944704381,"iv":0.22861633347511698,"gamma":0.04896363249680987,"theta":-0.0545280731603573,"vega":0.12186724797958316,"rho":0.03437958324227233,"breakevenPct":4.071110426960867},{"delta":0.45,"premium":2.5031263292216077,"strike":120.89961718417695,"iv":0.2273615482773288,"gamma":0.05136686516376011,"theta":-0.05705891110165887,"vega":0.12724793704806464,"rho":0.038671366781682884,"breakevenPct":3.473707457151222},{"delta":0.5,"premium":2.8801189149015234,"strike":119.85693050910442,"iv":0.22579067261241176,"gamma":0.05315964325529543,"theta":-0.05885949461166853,"vega":0.130958751393534,"rho":0.04296252057644727,"breakevenPct":2.9155202280780963},{"delta":0.55,"premium":3.4003716090672613,"strike":118.92790784095132,"iv":0.22248335191378668,"gamma":0.05159888517279822,"theta":-0.05664842066146414,"vega":0.12549609810479376,"rho":0.0472502148649088,"breakevenPct":2.5727649253887064},{"delta":0.6,"premium":3.9206243032329984,"strike":117.99888517279821,"iv":0.21917603121516166,"gamma":0.050038127090301004,"theta":-0.05443734671125976,"vega":0.12003344481605352,"rho":0.05153790915337032,"breakevenPct":2.230009622699318},{"delta":0.65,"premium":4.440876997398737,"strike":117.06986250464512,"iv":0.21586871051653658,"gamma":0.04847736900780379,"theta":-0.05222627276105537,"vega":0.11457079152731327,"rho":0.05582560344183185,"breakevenPct":1.8872543200099277},{"delta":0.7,"premium":4.961129691564474,"strike":116.140839836492,"iv":0.21256138981791156,"gamma":0.04691661092530658,"theta":-0.05001519881085099,"vega":0.10910813823857303,"rho":0.06011329773029338,"breakevenPct":1.5444990173205388},{"delta":0.75,"premium":5.481382385730212,"strike":115.21181716833891,"iv":0.2092540691192865,"gamma":0.045355852842809366,"theta":-0.0478041248606466,"vega":0.10364548494983278,"rho":0.0644009920187549,"breakevenPct":1.2017437146311492},{"delta":0.8,"premium":6.621481942714821,"strike":113.79825653798257,"iv":0.21078331257783312,"gamma":0.03906338729763386,"theta":-0.04302179327521793,"vega":0.08937310087173099,"rho":0.06840155581280133,"breakevenPct":0.9724454810476051},{"delta":0.85,"premium":7.944645080946449,"strike":112.24159402241594,"iv":0.21374097135740971,"gamma":0.03137347447073475,"theta":-0.03748007471980075,"vega":0.07249887920298881,"rho":0.07231731940901531,"breakevenPct":0.7766552937802955},{"delta":0.9,"premium":9.267808219178082,"strike":110.68493150684931,"iv":0.2166986301369863,"gamma":0.02368356164383562,"theta":-0.03193835616438356,"vega":0.05562465753424658,"rho":0.0762330830052293,"breakevenPct":0.5808651065129855}],"put":[{"delta":0.1,"premium":0.5645669291338583,"strike":105.97112860892389,"iv":0.3519419947506562,"gamma":0.015425721784776903,"theta":-0.03456981627296588,"vega":0.057771653543307086,"rho":-0.010631677725305676,"breakevenPct":11.616164950704322},{"delta":0.15,"premium":0.7504876462938881,"strike":110.62743823146944,"iv":0.27758159947984395,"gamma":0.024945058517555265,"theta":-0.03525799739921977,"vega":0.07537048114434329,"rho":-0.01581180068400565,"breakevenPct":7.8677254861851855},{"delta":0.2,"premium":1.075585175552666,"strike":112.25292587776333,"iv":0.27364791937581273,"gamma":0.02998407022106632,"theta":-0.04058959687906372,"vega":0.08902457737321197,"rho":-0.02091541100749579,"breakevenPct":6.77734303017721},{"delta":0.25,"premium":1.4006827048114436,"strike":113.87841352405722,"iv":0.26971423927178156,"gamma":0.03502308192457737,"theta":-0.04592119635890767,"vega":0.10267867360208063,"rho":-0.026019021330985926,"breakevenPct":5.686960574169236},{"delta":0.3,"premium":1.7628877737226278,"strike":115.35355839416059,"iv":0.26624338503649636,"gamma":0.0391081204379562,"theta":-0.04987577554744525,"vega":0.11349302007299271,"rho":-0.031109524691507632,"breakevenPct":4.753755978167071},{"delta":0.35,"premium":2.2076870437956204,"strike":116.49406934306569,"iv":0.2638026916058394,"gamma":0.041069799270072996,"theta":-0.05076537408759124,"vega":0.11798663321167883,"rho":-0.03617085448929316,"breakevenPct":4.170398877016546},{"delta":0.4,"premium":2.6524863138686134,"strike":117.6345802919708,"iv":0.26136199817518246,"gamma":0.04303147810218978,"theta":-0.051654972627737224,"vega":0.12248024635036497,"rho":-0.041232184287078685,"breakevenPct":3.587041775866021},{"delta":0.45,"premium":3.097285583941606,"strike":118.77509124087591,"iv":0.2589213047445255,"gamma":0.04499315693430657,"theta":-0.05254457116788321,"vega":0.1269738594890511,"rho":-0.04629351408486421,"breakevenPct":3.003684674715496},{"delta":0.5,"premium":3.5420848540145986,"strike":119.91560218978103,"iv":0.25648061131386857,"gamma":0.046954835766423356,"theta":-0.053434169708029194,"vega":0.13146747262773723,"rho":-0.05135484388264973,"breakevenPct":2.4203275735649714},{"delta":0.55,"premium":4.269177126917713,"strike":121.07624360762436,"iv":0.2567304974430497,"gamma":0.045464109716410975,"theta":-0.05091701534170153,"vega":0.1274089260808926,"rho":-0.05652565034850039,"breakevenPct":2.0567948342221687},{"delta":0.6,"premium":5.018828451882845,"strike":122.23849372384937,"iv":0.25719539748953973,"gamma":0.04369748953974896,"theta":-0.04812761506276151,"vega":0.12266694560669457,"rho":-0.06170520548976879,"breakevenPct":1.710829052518429},{"delta":0.65,"premium":5.768479776847978,"strike":123.40074384007438,"iv":0.2576602975360297,"gamma":0.04193086936308694,"theta":-0.04533821478382148,"vega":0.1179249651324965,"rho":-0.06688476063103718,"breakevenPct":1.3648632708146886},{"delta":0.7,"premium":6.518131101813109,"strike":124.5629939562994,"iv":0.2581251975825197,"gamma":0.04016424918642492,"theta":-0.04254881450488145,"vega":0.11318298465829847,"rho":-0.07206431577230557,"breakevenPct":1.018897489110949},{"delta":0.75,"premium":8.16046511627907,"strike":126.51162790697674,"iv":0.2742325581395349,"gamma":0.03523720930232558,"theta":-0.03983720930232558,"vega":0.10375116279069767,"rho":-0.07786138030009558,"breakevenPct":0.762063734112299},{"delta":0.8,"premium":10.340697674418609,"strike":128.9341085271318,"iv":0.299765503875969,"gamma":0.02840581395348836,"theta":-0.03717248062015503,"vega":0.09149341085271315,"rho":-0.0840305338171999,"breakevenPct":0.5589377387949217},{"delta":0.85,"premium":13.561168384879727,"strike":132.40549828178695,"iv":0.3328419243986254,"gamma":0.021358762886597937,"theta":-0.03263230240549828,"vega":0.0764298969072165,"rho":-0.09102920177392157,"breakevenPct":0.3485410892946395},{"delta":0.9,"premium":23.820972644376905,"strike":142.8115501519757,"iv":0.47174468085106386,"gamma":0.01128814589665653,"theta":-0.034345592705167155,"vega":0.057740121580547095,"rho":-0.10350123129652482,"breakevenPct":0.22591186684657574}]}},"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"}}