{"symbol":"CF","url":"https://intraalpha.com/companies/CF","capturedAt":"2026-10-15T20:32:40.507Z","state":"ready","quote":{"symbol":"CF","last_price":119.77,"prev_close":119.46,"regular_close":119.77,"change":0.31,"change_pct":0.2595,"regular_change":0.31,"regular_change_pct":0.2595,"extended_change":0,"extended_change_pct":0,"bid":117.87,"ask":121.89,"bid_size":100,"ask_size":100,"volume":2753411,"vwap":120.054822,"open":119.95,"high":121.99,"low":118.38,"close":119.77,"trade_count":38788,"last_trade_at":"2026-10-15T20:10:00.003051045Z","last_quote_at":"2026-10-15T20:32:16.188954244Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CF","fetched_at":"2026-10-15T20:32:40.006348+00:00","name":"CF Industries Holdings Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"AGRICULTURAL INPUTS","country":"USA","description":"CF Industries Holdings, Inc. is a North American manufacturer and distributor of agricultural fertilizers, based in Deerfield, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18078853000,"ebitda":3873000000,"pe_ratio":8.86,"peg_ratio":0.603,"book_value":37.92,"dividend_per_share":2,"dividend_yield":0.0171,"eps":13.48,"revenue_ttm":7739000000,"gross_profit_ttm":3288000000,"profit_margin":0.271,"operating_margin_ttm":0.493,"return_on_assets_ttm":0.129,"return_on_equity_ttm":0.299,"quarterly_earnings_growth":0.996,"quarterly_revenue_growth":0.176,"analyst_target_price":127.69,"analyst_number":3,"beta":0.527,"fifty_two_week_high":141.66,"fifty_two_week_low":74.33,"fifty_day_ma":123.23,"two_hundred_day_ma":113.99,"shares_outstanding":151338000,"forward_pe":12.21,"price_to_sales":2.336,"price_to_book":3.523,"ev_to_revenue":2.763,"ev_to_ebitda":5.15},"bars":[{"c":115.01,"h":115.01,"l":115.01,"n":2,"o":115.01,"t":"2026-10-08T08:00:00Z","v":224,"vw":115.01},{"c":116,"h":116,"l":115.96,"n":9,"o":115.96,"t":"2026-10-08T10:40:00Z","v":1426,"vw":115.995506},{"c":116.5,"h":116.5,"l":116.31,"n":6,"o":116.31,"t":"2026-10-08T11:00:00Z","v":1002,"vw":116.405},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-08T11:15:00Z","v":200,"vw":116.5},{"c":117.24,"h":117.24,"l":117.24,"n":1,"o":117.24,"t":"2026-10-08T12:10:00Z","v":500,"vw":117.24},{"c":116.18,"h":116.18,"l":116.12,"n":19,"o":116.13,"t":"2026-10-08T13:15:00Z","v":1143,"vw":116.141879},{"c":115.975,"h":117.33,"l":115.1301,"n":714,"o":116.6,"t":"2026-10-08T13:30:00Z","v":114610,"vw":116.477753},{"c":115.6,"h":116.37,"l":115.3,"n":446,"o":115.98,"t":"2026-10-08T13:35:00Z","v":25988,"vw":115.778498},{"c":115.305,"h":115.85,"l":114.74,"n":489,"o":115.585,"t":"2026-10-08T13:40:00Z","v":26502,"vw":115.28227},{"c":115.98,"h":116.13,"l":115.295,"n":623,"o":115.295,"t":"2026-10-08T13:45:00Z","v":61934,"vw":115.565579},{"c":115.545,"h":116.12,"l":115.44,"n":574,"o":116.03,"t":"2026-10-08T13:50:00Z","v":171865,"vw":115.525281},{"c":114.63,"h":115.685,"l":114.51,"n":513,"o":115.545,"t":"2026-10-08T13:55:00Z","v":29736,"vw":115.318664},{"c":114.295,"h":114.8,"l":114.295,"n":508,"o":114.64,"t":"2026-10-08T14:00:00Z","v":23570,"vw":114.555991},{"c":113.91,"h":114.43,"l":113.905,"n":402,"o":114.36,"t":"2026-10-08T14:05:00Z","v":17035,"vw":114.114627},{"c":113.39,"h":113.97,"l":113.39,"n":439,"o":113.91,"t":"2026-10-08T14:10:00Z","v":16660,"vw":113.799702},{"c":113.47,"h":113.67,"l":113.38,"n":461,"o":113.485,"t":"2026-10-08T14:15:00Z","v":20254,"vw":113.498543},{"c":113.77,"h":113.93,"l":113.55,"n":433,"o":113.7099,"t":"2026-10-08T14:20:00Z","v":16388,"vw":113.702968},{"c":113.97,"h":113.97,"l":113.685,"n":443,"o":113.9,"t":"2026-10-08T14:25:00Z","v":16748,"vw":113.855193},{"c":114.12,"h":114.5,"l":113.96,"n":436,"o":114.005,"t":"2026-10-08T14:30:00Z","v":14321,"vw":114.182044},{"c":114.24,"h":114.33,"l":113.97,"n":559,"o":114.125,"t":"2026-10-08T14:35:00Z","v":21355,"vw":114.13173},{"c":114.155,"h":114.22,"l":114.025,"n":546,"o":114.17,"t":"2026-10-08T14:40:00Z","v":20475,"vw":114.126024},{"c":114.29,"h":114.58,"l":114.175,"n":415,"o":114.175,"t":"2026-10-08T14:45:00Z","v":12606,"vw":114.387088},{"c":114.44,"h":114.66,"l":114.14,"n":362,"o":114.23,"t":"2026-10-08T14:50:00Z","v":13719,"vw":114.425846},{"c":114.46,"h":114.685,"l":114.35,"n":600,"o":114.47,"t":"2026-10-08T14:55:00Z","v":34235,"vw":114.548901},{"c":114.4,"h":114.59,"l":114.225,"n":592,"o":114.425,"t":"2026-10-08T15:00:00Z","v":29784,"vw":114.409328},{"c":114.26,"h":114.44,"l":114.16,"n":424,"o":114.37,"t":"2026-10-08T15:05:00Z","v":15232,"vw":114.287801},{"c":114.19,"h":114.265,"l":114.14,"n":382,"o":114.26,"t":"2026-10-08T15:10:00Z","v":15594,"vw":114.196803},{"c":114.72,"h":114.72,"l":114.17,"n":403,"o":114.17,"t":"2026-10-08T15:15:00Z","v":15849,"vw":114.44142},{"c":114.4958,"h":114.75,"l":114.29,"n":611,"o":114.68,"t":"2026-10-08T15:20:00Z","v":24980,"vw":114.517681},{"c":114.31,"h":114.74,"l":114.31,"n":495,"o":114.59,"t":"2026-10-08T15:25:00Z","v":24000,"vw":114.633666},{"c":114.62,"h":114.66,"l":114.37,"n":266,"o":114.41,"t":"2026-10-08T15:30:00Z","v":8282,"vw":114.53782},{"c":114.535,"h":114.775,"l":114.4601,"n":603,"o":114.68,"t":"2026-10-08T15:35:00Z","v":42671,"vw":114.695132},{"c":114.51,"h":114.645,"l":114.46,"n":317,"o":114.49,"t":"2026-10-08T15:40:00Z","v":12674,"vw":114.527918},{"c":114.46,"h":114.59,"l":114.46,"n":246,"o":114.56,"t":"2026-10-08T15:45:00Z","v":11180,"vw":114.511673},{"c":114.61,"h":114.61,"l":114.45,"n":251,"o":114.52,"t":"2026-10-08T15:50:00Z","v":9048,"vw":114.517252},{"c":114.76,"h":114.78,"l":114.54,"n":290,"o":114.63,"t":"2026-10-08T15:55:00Z","v":8859,"vw":114.718905},{"c":114.61,"h":114.785,"l":114.47,"n":399,"o":114.74,"t":"2026-10-08T16:00:00Z","v":14364,"vw":114.690496},{"c":114.43,"h":114.595,"l":114.325,"n":293,"o":114.595,"t":"2026-10-08T16:05:00Z","v":7198,"vw":114.493904},{"c":114.38,"h":114.4,"l":114.26,"n":390,"o":114.4,"t":"2026-10-08T16:10:00Z","v":15160,"vw":114.346134},{"c":114.03,"h":114.34,"l":113.35,"n":1244,"o":114.34,"t":"2026-10-08T16:15:00Z","v":76520,"vw":113.798302},{"c":113.79,"h":114.18,"l":113.6501,"n":365,"o":114.06,"t":"2026-10-08T16:20:00Z","v":14689,"vw":113.979533},{"c":113.865,"h":113.95,"l":113.755,"n":286,"o":113.7825,"t":"2026-10-08T16:25:00Z","v":11627,"vw":113.844155},{"c":113.58,"h":113.87,"l":113.465,"n":344,"o":113.845,"t":"2026-10-08T16:30:00Z","v":11944,"vw":113.659585},{"c":113.585,"h":113.755,"l":113.51,"n":343,"o":113.645,"t":"2026-10-08T16:35:00Z","v":17693,"vw":113.636543},{"c":113.555,"h":113.66,"l":113.19,"n":390,"o":113.45,"t":"2026-10-08T16:40:00Z","v":18382,"vw":113.391642},{"c":113.7875,"h":113.835,"l":113.64,"n":229,"o":113.64,"t":"2026-10-08T16:45:00Z","v":10920,"vw":113.738909},{"c":113.95,"h":113.95,"l":113.59,"n":403,"o":113.65,"t":"2026-10-08T16:50:00Z","v":27240,"vw":113.710763},{"c":114.2,"h":114.28,"l":113.83,"n":589,"o":113.98,"t":"2026-10-08T16:55:00Z","v":47047,"vw":114.129429},{"c":114.29,"h":114.38,"l":114.0647,"n":395,"o":114.195,"t":"2026-10-08T17:00:00Z","v":22878,"vw":114.233054},{"c":114.2,"h":114.33,"l":114.09,"n":356,"o":114.285,"t":"2026-10-08T17:05:00Z","v":15415,"vw":114.228942},{"c":114.51,"h":114.51,"l":114.09,"n":588,"o":114.185,"t":"2026-10-08T17:10:00Z","v":36266,"vw":114.26954},{"c":114.46,"h":114.57,"l":114.205,"n":335,"o":114.43,"t":"2026-10-08T17:15:00Z","v":19719,"vw":114.355283},{"c":114.6,"h":114.645,"l":114.38,"n":286,"o":114.58,"t":"2026-10-08T17:20:00Z","v":7796,"vw":114.531118},{"c":114.24,"h":114.63,"l":114.195,"n":524,"o":114.515,"t":"2026-10-08T17:25:00Z","v":34062,"vw":114.344409},{"c":114.74,"h":114.74,"l":114.125,"n":398,"o":114.34,"t":"2026-10-08T17:30:00Z","v":21181,"vw":114.366082},{"c":114.46,"h":114.77,"l":114.395,"n":284,"o":114.77,"t":"2026-10-08T17:35:00Z","v":12118,"vw":114.557747},{"c":114.42,"h":114.49,"l":114.265,"n":405,"o":114.33,"t":"2026-10-08T17:40:00Z","v":19394,"vw":114.399563},{"c":114.51,"h":114.6,"l":114.345,"n":352,"o":114.395,"t":"2026-10-08T17:45:00Z","v":24424,"vw":114.518918},{"c":114.635,"h":114.81,"l":114.45,"n":549,"o":114.515,"t":"2026-10-08T17:50:00Z","v":47681,"vw":114.622793},{"c":114.88,"h":115,"l":114.55,"n":691,"o":114.57,"t":"2026-10-08T17:55:00Z","v":59854,"vw":114.745402},{"c":115.31,"h":115.33,"l":114.88,"n":487,"o":114.885,"t":"2026-10-08T18:00:00Z","v":20500,"vw":115.136005},{"c":115.3,"h":115.355,"l":115.25,"n":287,"o":115.31,"t":"2026-10-08T18:05:00Z","v":9908,"vw":115.30404},{"c":114.825,"h":115.36,"l":114.8,"n":637,"o":115.36,"t":"2026-10-08T18:10:00Z","v":34482,"vw":115.055507},{"c":114.595,"h":114.91,"l":114.54,"n":415,"o":114.83,"t":"2026-10-08T18:15:00Z","v":18756,"vw":114.753316},{"c":114.795,"h":114.8,"l":114.535,"n":464,"o":114.595,"t":"2026-10-08T18:20:00Z","v":24351,"vw":114.679095},{"c":114.64,"h":114.77,"l":114.585,"n":292,"o":114.77,"t":"2026-10-08T18:25:00Z","v":15305,"vw":114.667113},{"c":114.695,"h":114.71,"l":114.4,"n":475,"o":114.62,"t":"2026-10-08T18:30:00Z","v":22024,"vw":114.616961},{"c":114.635,"h":114.8,"l":114.56,"n":446,"o":114.695,"t":"2026-10-08T18:35:00Z","v":20438,"vw":114.714504},{"c":114.685,"h":114.745,"l":114.62,"n":333,"o":114.64,"t":"2026-10-08T18:40:00Z","v":12749,"vw":114.707981},{"c":114.81,"h":114.84,"l":114.6725,"n":257,"o":114.685,"t":"2026-10-08T18:45:00Z","v":10328,"vw":114.775304},{"c":114.48,"h":114.825,"l":114.48,"n":441,"o":114.825,"t":"2026-10-08T18:50:00Z","v":17465,"vw":114.626986},{"c":114.5775,"h":114.63,"l":114.3901,"n":389,"o":114.52,"t":"2026-10-08T18:55:00Z","v":12236,"vw":114.520806},{"c":114.54,"h":114.62,"l":114.47,"n":447,"o":114.575,"t":"2026-10-08T19:00:00Z","v":16734,"vw":114.539946},{"c":115.02,"h":115.13,"l":114.52,"n":763,"o":114.52,"t":"2026-10-08T19:05:00Z","v":53407,"vw":114.915559},{"c":115.08,"h":115.31,"l":115.01,"n":683,"o":115.01,"t":"2026-10-08T19:10:00Z","v":28806,"vw":115.154776},{"c":115.2173,"h":115.24,"l":115.06,"n":441,"o":115.06,"t":"2026-10-08T19:15:00Z","v":15776,"vw":115.166063},{"c":114.85,"h":115.19,"l":114.85,"n":563,"o":115.19,"t":"2026-10-08T19:20:00Z","v":19766,"vw":115.057744},{"c":114.725,"h":114.865,"l":114.68,"n":505,"o":114.85,"t":"2026-10-08T19:25:00Z","v":20177,"vw":114.760197},{"c":114.415,"h":114.85,"l":114.32,"n":1500,"o":114.725,"t":"2026-10-08T19:30:00Z","v":242516,"vw":114.434759},{"c":114.18,"h":114.46,"l":114.15,"n":1190,"o":114.415,"t":"2026-10-08T19:35:00Z","v":60489,"vw":114.292565},{"c":114.14,"h":114.27,"l":114.07,"n":867,"o":114.195,"t":"2026-10-08T19:40:00Z","v":29873,"vw":114.149612},{"c":114.1,"h":114.19,"l":113.97,"n":930,"o":114.14,"t":"2026-10-08T19:45:00Z","v":33125,"vw":114.101805},{"c":113.735,"h":114.095,"l":113.51,"n":1702,"o":114.06,"t":"2026-10-08T19:50:00Z","v":70744,"vw":113.764061},{"c":113.62,"h":113.7,"l":113.38,"n":3644,"o":113.7,"t":"2026-10-08T19:55:00Z","v":184131,"vw":113.539274},{"c":113.58,"h":113.62,"l":113.58,"n":75,"o":113.62,"t":"2026-10-08T20:00:00Z","v":498092,"vw":113.58006},{"c":113.6,"h":113.6,"l":113.6,"n":8,"o":113.6,"t":"2026-10-08T20:10:00Z","v":107,"vw":113.6},{"c":113.59,"h":113.59,"l":113.59,"n":2,"o":113.59,"t":"2026-10-09T09:15:00Z","v":179,"vw":113.59},{"c":113.7,"h":113.7,"l":113.7,"n":2,"o":113.7,"t":"2026-10-09T12:15:00Z","v":210,"vw":113.7},{"c":114.355,"h":114.925,"l":114.055,"n":388,"o":114.13,"t":"2026-10-09T13:30:00Z","v":40637,"vw":114.182454},{"c":115.73,"h":115.74,"l":114.515,"n":1289,"o":114.52,"t":"2026-10-09T13:35:00Z","v":150764,"vw":115.44341},{"c":116.47,"h":116.73,"l":115.6638,"n":786,"o":115.6638,"t":"2026-10-09T13:40:00Z","v":69325,"vw":116.212697},{"c":116.315,"h":117.315,"l":116.15,"n":1716,"o":116.58,"t":"2026-10-09T13:45:00Z","v":333656,"vw":116.58068},{"c":116.29,"h":116.635,"l":116.16,"n":961,"o":116.29,"t":"2026-10-09T13:50:00Z","v":67214,"vw":116.362183},{"c":116.575,"h":116.6,"l":116.11,"n":793,"o":116.28,"t":"2026-10-09T13:55:00Z","v":34245,"vw":116.419635},{"c":116.9,"h":117.025,"l":116.58,"n":737,"o":116.58,"t":"2026-10-09T14:00:00Z","v":43033,"vw":116.81593},{"c":116.65,"h":116.96,"l":116.61,"n":871,"o":116.905,"t":"2026-10-09T14:05:00Z","v":120047,"vw":116.750608},{"c":116.755,"h":116.97,"l":116.45,"n":643,"o":116.735,"t":"2026-10-09T14:10:00Z","v":25935,"vw":116.744095},{"c":116.65,"h":116.905,"l":116.65,"n":518,"o":116.78,"t":"2026-10-09T14:15:00Z","v":23333,"vw":116.780622},{"c":116.49,"h":116.62,"l":116.33,"n":506,"o":116.62,"t":"2026-10-09T14:20:00Z","v":25726,"vw":116.465875},{"c":116.96,"h":116.96,"l":116.36,"n":848,"o":116.41,"t":"2026-10-09T14:25:00Z","v":92245,"vw":116.576074},{"c":116.94,"h":117.105,"l":116.87,"n":475,"o":117.05,"t":"2026-10-09T14:30:00Z","v":29492,"vw":116.954825},{"c":117.01,"h":117.16,"l":116.9,"n":1101,"o":116.94,"t":"2026-10-09T14:35:00Z","v":99405,"vw":117.006215},{"c":117.04,"h":117.11,"l":116.97,"n":449,"o":116.99,"t":"2026-10-09T14:40:00Z","v":20652,"vw":117.049537},{"c":117.18,"h":117.33,"l":116.93,"n":577,"o":117.045,"t":"2026-10-09T14:45:00Z","v":25542,"vw":117.124223},{"c":117.66,"h":117.74,"l":117.17,"n":806,"o":117.19,"t":"2026-10-09T14:50:00Z","v":42570,"vw":117.54822},{"c":118.03,"h":118.03,"l":117.66,"n":494,"o":117.66,"t":"2026-10-09T14:55:00Z","v":24884,"vw":117.867836},{"c":117.775,"h":118.06,"l":117.61,"n":917,"o":118.03,"t":"2026-10-09T15:00:00Z","v":47581,"vw":117.901286},{"c":117.91,"h":117.925,"l":117.64,"n":869,"o":117.81,"t":"2026-10-09T15:05:00Z","v":67586,"vw":117.768556},{"c":118.255,"h":118.35,"l":117.89,"n":815,"o":117.91,"t":"2026-10-09T15:10:00Z","v":62362,"vw":117.966825},{"c":118.3,"h":118.45,"l":118.1,"n":964,"o":118.26,"t":"2026-10-09T15:15:00Z","v":66219,"vw":118.216505},{"c":118.255,"h":118.45,"l":118.2,"n":642,"o":118.36,"t":"2026-10-09T15:20:00Z","v":29219,"vw":118.355592},{"c":118.335,"h":118.335,"l":118.19,"n":447,"o":118.32,"t":"2026-10-09T15:25:00Z","v":16764,"vw":118.263846},{"c":118.37,"h":118.37,"l":118.13,"n":493,"o":118.335,"t":"2026-10-09T15:30:00Z","v":22615,"vw":118.251175},{"c":118.21,"h":118.52,"l":118.2,"n":889,"o":118.295,"t":"2026-10-09T15:35:00Z","v":40023,"vw":118.36319},{"c":118.15,"h":118.415,"l":118.12,"n":478,"o":118.195,"t":"2026-10-09T15:40:00Z","v":18190,"vw":118.278254},{"c":117.81,"h":118.2,"l":117.81,"n":548,"o":118.11,"t":"2026-10-09T15:45:00Z","v":20404,"vw":118.05958},{"c":117.98,"h":117.98,"l":117.74,"n":619,"o":117.82,"t":"2026-10-09T15:50:00Z","v":28647,"vw":117.822591},{"c":117.8675,"h":117.94,"l":117.72,"n":396,"o":117.94,"t":"2026-10-09T15:55:00Z","v":14974,"vw":117.812771},{"c":116.08,"h":117.865,"l":116.08,"n":2044,"o":117.865,"t":"2026-10-09T16:00:00Z","v":212441,"vw":117.151438},{"c":114.61,"h":116.37,"l":114.61,"n":1179,"o":116.37,"t":"2026-10-09T16:05:00Z","v":67734,"vw":115.655491},{"c":114,"h":114.96,"l":114,"n":991,"o":114.895,"t":"2026-10-09T16:10:00Z","v":47616,"vw":114.666808},{"c":114.15,"h":114.42,"l":113.77,"n":1378,"o":114.02,"t":"2026-10-09T16:15:00Z","v":79402,"vw":114.104736},{"c":113.12,"h":114.25,"l":112.81,"n":1273,"o":114.25,"t":"2026-10-09T16:20:00Z","v":51169,"vw":113.515573},{"c":112.53,"h":113.23,"l":112.52,"n":940,"o":112.96,"t":"2026-10-09T16:25:00Z","v":47800,"vw":112.974071},{"c":111.59,"h":112.695,"l":111.5805,"n":742,"o":112.5471,"t":"2026-10-09T16:30:00Z","v":31371,"vw":112.143962},{"c":111.66,"h":112.05,"l":111.51,"n":866,"o":111.66,"t":"2026-10-09T16:35:00Z","v":54857,"vw":111.698624},{"c":112.29,"h":112.47,"l":111.53,"n":690,"o":111.615,"t":"2026-10-09T16:40:00Z","v":46998,"vw":112.212728},{"c":112.6,"h":112.68,"l":111.88,"n":522,"o":112.11,"t":"2026-10-09T16:45:00Z","v":21614,"vw":112.174197},{"c":112.925,"h":113.015,"l":112.585,"n":580,"o":112.61,"t":"2026-10-09T16:50:00Z","v":38106,"vw":112.788263},{"c":112.905,"h":113.04,"l":112.755,"n":502,"o":112.89,"t":"2026-10-09T16:55:00Z","v":32698,"vw":112.814399},{"c":112.76,"h":112.95,"l":112.34,"n":541,"o":112.91,"t":"2026-10-09T17:00:00Z","v":29418,"vw":112.663097},{"c":112.64,"h":112.745,"l":112.58,"n":244,"o":112.674,"t":"2026-10-09T17:05:00Z","v":12447,"vw":112.667842},{"c":112.5951,"h":112.77,"l":112.44,"n":529,"o":112.64,"t":"2026-10-09T17:10:00Z","v":25252,"vw":112.589878},{"c":112.93,"h":112.98,"l":112.5829,"n":414,"o":112.615,"t":"2026-10-09T17:15:00Z","v":17417,"vw":112.776238},{"c":112.76,"h":113.05,"l":112.755,"n":473,"o":112.93,"t":"2026-10-09T17:20:00Z","v":21602,"vw":112.928851},{"c":112.85,"h":112.85,"l":112.53,"n":400,"o":112.755,"t":"2026-10-09T17:25:00Z","v":18261,"vw":112.68094},{"c":112.78,"h":113.01,"l":112.7,"n":393,"o":112.78,"t":"2026-10-09T17:30:00Z","v":18056,"vw":112.908541},{"c":112.775,"h":112.82,"l":112.46,"n":586,"o":112.79,"t":"2026-10-09T17:35:00Z","v":28343,"vw":112.673405},{"c":112.45,"h":112.93,"l":112.45,"n":482,"o":112.88,"t":"2026-10-09T17:40:00Z","v":20004,"vw":112.734411},{"c":112.27,"h":112.49,"l":112.11,"n":418,"o":112.475,"t":"2026-10-09T17:45:00Z","v":15717,"vw":112.293437},{"c":112.15,"h":112.205,"l":111.58,"n":1218,"o":112.2,"t":"2026-10-09T17:50:00Z","v":60739,"vw":111.869546},{"c":112.01,"h":112.26,"l":111.965,"n":463,"o":112.15,"t":"2026-10-09T17:55:00Z","v":19142,"vw":112.114624},{"c":111.68,"h":112.035,"l":111.55,"n":1039,"o":112.005,"t":"2026-10-09T18:00:00Z","v":63922,"vw":111.702756},{"c":111.64,"h":111.8412,"l":111.5,"n":906,"o":111.68,"t":"2026-10-09T18:05:00Z","v":56745,"vw":111.66183},{"c":111.52,"h":111.76,"l":111.465,"n":656,"o":111.69,"t":"2026-10-09T18:10:00Z","v":30864,"vw":111.626074},{"c":111.755,"h":111.79,"l":111.49,"n":509,"o":111.5625,"t":"2026-10-09T18:15:00Z","v":20620,"vw":111.656983},{"c":111.625,"h":111.8,"l":111.525,"n":527,"o":111.76,"t":"2026-10-09T18:20:00Z","v":21289,"vw":111.654327},{"c":111.59,"h":111.76,"l":111.53,"n":415,"o":111.61,"t":"2026-10-09T18:25:00Z","v":15529,"vw":111.65227},{"c":111.38,"h":111.59,"l":111.3,"n":719,"o":111.59,"t":"2026-10-09T18:30:00Z","v":28754,"vw":111.438062},{"c":111.06,"h":111.41,"l":110.92,"n":660,"o":111.31,"t":"2026-10-09T18:35:00Z","v":26992,"vw":111.132506},{"c":111.03,"h":111.03,"l":110.605,"n":768,"o":111.01,"t":"2026-10-09T18:40:00Z","v":39263,"vw":110.82739},{"c":110.9901,"h":111.215,"l":110.8225,"n":712,"o":110.935,"t":"2026-10-09T18:45:00Z","v":32899,"vw":110.987827},{"c":111.455,"h":111.5,"l":111.06,"n":567,"o":111.31,"t":"2026-10-09T18:50:00Z","v":23501,"vw":111.211072},{"c":111.365,"h":111.59,"l":111.31,"n":426,"o":111.46,"t":"2026-10-09T18:55:00Z","v":18533,"vw":111.480573},{"c":111.59,"h":111.62,"l":111.29,"n":391,"o":111.365,"t":"2026-10-09T19:00:00Z","v":15966,"vw":111.456297},{"c":111.56,"h":111.6,"l":111.44,"n":506,"o":111.53,"t":"2026-10-09T19:05:00Z","v":18986,"vw":111.508782},{"c":111.455,"h":111.629,"l":111.43,"n":493,"o":111.52,"t":"2026-10-09T19:10:00Z","v":20502,"vw":111.517184},{"c":112.04,"h":112.12,"l":111.48,"n":864,"o":111.49,"t":"2026-10-09T19:15:00Z","v":52113,"vw":111.800103},{"c":111.775,"h":112.062,"l":111.775,"n":639,"o":112.035,"t":"2026-10-09T19:20:00Z","v":44601,"vw":111.942055},{"c":111.905,"h":112.03,"l":111.69,"n":766,"o":111.83,"t":"2026-10-09T19:25:00Z","v":43368,"vw":111.873614},{"c":112.1,"h":112.1,"l":111.84,"n":713,"o":111.93,"t":"2026-10-09T19:30:00Z","v":28825,"vw":111.924099},{"c":111.96,"h":112.05,"l":111.88,"n":665,"o":112.05,"t":"2026-10-09T19:35:00Z","v":32863,"vw":111.953638},{"c":111.915,"h":112.01,"l":111.81,"n":824,"o":111.99,"t":"2026-10-09T19:40:00Z","v":37068,"vw":111.920553},{"c":111.75,"h":111.895,"l":111.63,"n":1090,"o":111.895,"t":"2026-10-09T19:45:00Z","v":60171,"vw":111.739473},{"c":111.525,"h":111.81,"l":111.35,"n":1530,"o":111.79,"t":"2026-10-09T19:50:00Z","v":82746,"vw":111.534122},{"c":111.52,"h":111.74,"l":111.43,"n":3882,"o":111.55,"t":"2026-10-09T19:55:00Z","v":209561,"vw":111.596328},{"c":111.54,"h":111.54,"l":111.54,"n":67,"o":111.54,"t":"2026-10-09T20:00:00Z","v":670128,"vw":111.54},{"c":111.55,"h":111.55,"l":111.55,"n":1,"o":111.55,"t":"2026-10-09T20:30:00Z","v":150,"vw":111.55},{"c":112.3,"h":112.3,"l":112.3,"n":1,"o":112.3,"t":"2026-10-09T21:15:00Z","v":800,"vw":112.3},{"c":111.56,"h":111.56,"l":111.56,"n":1,"o":111.56,"t":"2026-10-09T23:00:00Z","v":100,"vw":111.56},{"c":111.04,"h":111.04,"l":111.01,"n":16,"o":111.01,"t":"2026-10-12T08:00:00Z","v":335,"vw":111.028038},{"c":111,"h":111,"l":111,"n":3,"o":111,"t":"2026-10-12T08:40:00Z","v":212,"vw":111},{"c":112.3,"h":112.3,"l":112.3,"n":1,"o":112.3,"t":"2026-10-12T11:20:00Z","v":150,"vw":112.3},{"c":112.59,"h":112.59,"l":112.59,"n":1,"o":112.59,"t":"2026-10-12T13:10:00Z","v":100,"vw":112.59},{"c":112.71,"h":112.71,"l":112.71,"n":20,"o":112.71,"t":"2026-10-12T13:20:00Z","v":166,"vw":112.71},{"c":113.49,"h":114.8,"l":112.5,"n":527,"o":112.5,"t":"2026-10-12T13:30:00Z","v":44176,"vw":113.621264},{"c":113.39,"h":113.49,"l":112.6,"n":437,"o":113.49,"t":"2026-10-12T13:35:00Z","v":26659,"vw":113.066101},{"c":113.91,"h":114.1595,"l":113.24,"n":442,"o":113.47,"t":"2026-10-12T13:40:00Z","v":17535,"vw":113.527978},{"c":113.6,"h":114.22,"l":113.41,"n":502,"o":114.01,"t":"2026-10-12T13:45:00Z","v":23514,"vw":113.792346},{"c":112.705,"h":113.495,"l":112.6456,"n":407,"o":113.495,"t":"2026-10-12T13:50:00Z","v":16605,"vw":113.066611},{"c":112.915,"h":112.93,"l":112.42,"n":412,"o":112.42,"t":"2026-10-12T13:55:00Z","v":19386,"vw":112.783966},{"c":112.82,"h":113.03,"l":112.61,"n":603,"o":112.91,"t":"2026-10-12T14:00:00Z","v":41295,"vw":112.716477},{"c":113.1,"h":113.4,"l":112.815,"n":536,"o":112.815,"t":"2026-10-12T14:05:00Z","v":26653,"vw":113.032263},{"c":113.395,"h":113.4,"l":112.9,"n":410,"o":113.165,"t":"2026-10-12T14:10:00Z","v":23388,"vw":113.240281},{"c":113.4,"h":113.67,"l":113.38,"n":505,"o":113.405,"t":"2026-10-12T14:15:00Z","v":24088,"vw":113.476449},{"c":113.6225,"h":113.79,"l":113.235,"n":666,"o":113.425,"t":"2026-10-12T14:20:00Z","v":34953,"vw":113.494488},{"c":113.34,"h":113.64,"l":113.22,"n":584,"o":113.6,"t":"2026-10-12T14:25:00Z","v":41786,"vw":113.468932},{"c":113.23,"h":113.62,"l":113.23,"n":458,"o":113.3,"t":"2026-10-12T14:30:00Z","v":17924,"vw":113.476588},{"c":113.51,"h":113.535,"l":113.12,"n":265,"o":113.27,"t":"2026-10-12T14:35:00Z","v":11511,"vw":113.3457},{"c":113.5,"h":113.58,"l":113.16,"n":555,"o":113.535,"t":"2026-10-12T14:40:00Z","v":42140,"vw":113.47811},{"c":113.54,"h":113.895,"l":113.33,"n":485,"o":113.4269,"t":"2026-10-12T14:45:00Z","v":31614,"vw":113.513863},{"c":113.75,"h":113.93,"l":113.58,"n":458,"o":113.705,"t":"2026-10-12T14:50:00Z","v":31852,"vw":113.746},{"c":113.53,"h":113.77,"l":113.45,"n":443,"o":113.77,"t":"2026-10-12T14:55:00Z","v":18350,"vw":113.577623},{"c":113.91,"h":114.09,"l":113.49,"n":421,"o":113.53,"t":"2026-10-12T15:00:00Z","v":21047,"vw":113.741953},{"c":114.01,"h":114.01,"l":113.79,"n":264,"o":113.84,"t":"2026-10-12T15:05:00Z","v":8108,"vw":113.894626},{"c":114.255,"h":114.255,"l":113.985,"n":353,"o":113.99,"t":"2026-10-12T15:10:00Z","v":14910,"vw":114.130661},{"c":114.4,"h":114.495,"l":114.265,"n":426,"o":114.295,"t":"2026-10-12T15:15:00Z","v":19926,"vw":114.371411},{"c":114.46,"h":114.62,"l":114.34,"n":509,"o":114.41,"t":"2026-10-12T15:20:00Z","v":17731,"vw":114.483796},{"c":114.54,"h":114.56,"l":114.42,"n":235,"o":114.46,"t":"2026-10-12T15:25:00Z","v":7547,"vw":114.496349},{"c":114.17,"h":114.556,"l":114.08,"n":364,"o":114.545,"t":"2026-10-12T15:30:00Z","v":12220,"vw":114.32787},{"c":114.355,"h":114.355,"l":113.915,"n":395,"o":114.15,"t":"2026-10-12T15:35:00Z","v":14446,"vw":114.095622},{"c":114.65,"h":114.73,"l":114.295,"n":462,"o":114.38,"t":"2026-10-12T15:40:00Z","v":15149,"vw":114.479331},{"c":114.5,"h":114.6,"l":114.355,"n":221,"o":114.53,"t":"2026-10-12T15:45:00Z","v":6667,"vw":114.468635},{"c":114.51,"h":114.6,"l":114.345,"n":307,"o":114.43,"t":"2026-10-12T15:50:00Z","v":13019,"vw":114.477432},{"c":114.75,"h":114.82,"l":114.41,"n":376,"o":114.505,"t":"2026-10-12T15:55:00Z","v":14874,"vw":114.618147},{"c":114.8099,"h":114.9,"l":114.61,"n":333,"o":114.76,"t":"2026-10-12T16:00:00Z","v":13329,"vw":114.765289},{"c":114.79,"h":114.865,"l":114.735,"n":268,"o":114.735,"t":"2026-10-12T16:05:00Z","v":9879,"vw":114.824809},{"c":114.67,"h":114.8,"l":114.67,"n":391,"o":114.79,"t":"2026-10-12T16:10:00Z","v":15101,"vw":114.762955},{"c":114.67,"h":114.745,"l":114.61,"n":243,"o":114.7,"t":"2026-10-12T16:15:00Z","v":9296,"vw":114.690743},{"c":114.695,"h":114.72,"l":114.54,"n":368,"o":114.67,"t":"2026-10-12T16:20:00Z","v":19110,"vw":114.603649},{"c":114.945,"h":115.02,"l":114.635,"n":480,"o":114.705,"t":"2026-10-12T16:25:00Z","v":17002,"vw":114.781601},{"c":114.775,"h":114.97,"l":114.71,"n":424,"o":114.89,"t":"2026-10-12T16:30:00Z","v":29573,"vw":114.853259},{"c":114.5,"h":114.75,"l":114.48,"n":225,"o":114.735,"t":"2026-10-12T16:35:00Z","v":10552,"vw":114.565399},{"c":114.735,"h":114.735,"l":114.46,"n":463,"o":114.52,"t":"2026-10-12T16:40:00Z","v":23401,"vw":114.625498},{"c":114.885,"h":115.005,"l":114.76,"n":441,"o":114.79,"t":"2026-10-12T16:45:00Z","v":38360,"vw":114.87044},{"c":114.5,"h":114.92,"l":114.5,"n":306,"o":114.89,"t":"2026-10-12T16:50:00Z","v":10512,"vw":114.740814},{"c":114.59,"h":114.67,"l":114.53,"n":282,"o":114.59,"t":"2026-10-12T16:55:00Z","v":7761,"vw":114.588872},{"c":114.56,"h":114.695,"l":114.56,"n":256,"o":114.63,"t":"2026-10-12T17:00:00Z","v":9454,"vw":114.6171},{"c":114.715,"h":114.78,"l":114.4,"n":332,"o":114.5355,"t":"2026-10-12T17:05:00Z","v":12741,"vw":114.593527},{"c":114.405,"h":114.8,"l":114.405,"n":295,"o":114.78,"t":"2026-10-12T17:10:00Z","v":9357,"vw":114.678235},{"c":114.25,"h":114.51,"l":114.25,"n":351,"o":114.42,"t":"2026-10-12T17:15:00Z","v":12484,"vw":114.409892},{"c":114.295,"h":114.39,"l":114.28,"n":165,"o":114.28,"t":"2026-10-12T17:20:00Z","v":7048,"vw":114.338279},{"c":114.31,"h":114.31,"l":114.195,"n":294,"o":114.24,"t":"2026-10-12T17:25:00Z","v":14718,"vw":114.256076},{"c":114.34,"h":114.34,"l":114.25,"n":175,"o":114.25,"t":"2026-10-12T17:30:00Z","v":5063,"vw":114.300374},{"c":114.21,"h":114.45,"l":114.175,"n":305,"o":114.34,"t":"2026-10-12T17:35:00Z","v":11658,"vw":114.333372},{"c":114.375,"h":114.43,"l":114.27,"n":243,"o":114.3,"t":"2026-10-12T17:40:00Z","v":10006,"vw":114.326968},{"c":114.25,"h":114.36,"l":114.25,"n":289,"o":114.3,"t":"2026-10-12T17:45:00Z","v":8812,"vw":114.308443},{"c":113.975,"h":114.33,"l":113.97,"n":335,"o":114.29,"t":"2026-10-12T17:50:00Z","v":14341,"vw":114.114764},{"c":114.06,"h":114.085,"l":113.955,"n":259,"o":113.97,"t":"2026-10-12T17:55:00Z","v":9655,"vw":114.033649},{"c":114.25,"h":114.25,"l":114.08,"n":348,"o":114.12,"t":"2026-10-12T18:00:00Z","v":16261,"vw":114.149678},{"c":114.3,"h":114.325,"l":114.115,"n":274,"o":114.19,"t":"2026-10-12T18:05:00Z","v":13164,"vw":114.191876},{"c":114.035,"h":114.29,"l":114.03,"n":209,"o":114.28,"t":"2026-10-12T18:10:00Z","v":7071,"vw":114.146696},{"c":114.42,"h":114.49,"l":114.015,"n":496,"o":114.03,"t":"2026-10-12T18:15:00Z","v":39859,"vw":114.253351},{"c":114.365,"h":114.4738,"l":114.19,"n":332,"o":114.39,"t":"2026-10-12T18:20:00Z","v":13937,"vw":114.275877},{"c":114.51,"h":114.51,"l":114.2101,"n":715,"o":114.39,"t":"2026-10-12T18:25:00Z","v":39215,"vw":114.386155},{"c":114.54,"h":114.6,"l":114.3863,"n":356,"o":114.47,"t":"2026-10-12T18:30:00Z","v":20156,"vw":114.482156},{"c":114.455,"h":114.56,"l":114.455,"n":235,"o":114.555,"t":"2026-10-12T18:35:00Z","v":9726,"vw":114.513716},{"c":114.315,"h":114.52,"l":114.3,"n":460,"o":114.5,"t":"2026-10-12T18:40:00Z","v":37544,"vw":114.456045},{"c":114.57,"h":114.57,"l":114.27,"n":445,"o":114.315,"t":"2026-10-12T18:45:00Z","v":14746,"vw":114.503771},{"c":114.53,"h":114.6968,"l":114.53,"n":291,"o":114.55,"t":"2026-10-12T18:50:00Z","v":10080,"vw":114.610026},{"c":114.585,"h":114.665,"l":114.53,"n":343,"o":114.53,"t":"2026-10-12T18:55:00Z","v":10530,"vw":114.57732},{"c":114.615,"h":114.715,"l":114.5,"n":377,"o":114.67,"t":"2026-10-12T19:00:00Z","v":13539,"vw":114.63054},{"c":114.61,"h":114.67,"l":114.48,"n":313,"o":114.615,"t":"2026-10-12T19:05:00Z","v":16440,"vw":114.551803},{"c":114.565,"h":114.64,"l":114.55,"n":344,"o":114.605,"t":"2026-10-12T19:10:00Z","v":18048,"vw":114.577061},{"c":114.445,"h":114.555,"l":114.205,"n":604,"o":114.52,"t":"2026-10-12T19:15:00Z","v":45906,"vw":114.442103},{"c":114.52,"h":114.62,"l":114.455,"n":367,"o":114.455,"t":"2026-10-12T19:20:00Z","v":16092,"vw":114.534546},{"c":114.64,"h":114.66,"l":114.52,"n":470,"o":114.53,"t":"2026-10-12T19:25:00Z","v":16838,"vw":114.594063},{"c":114.855,"h":115,"l":114.65,"n":982,"o":114.67,"t":"2026-10-12T19:30:00Z","v":48172,"vw":114.816745},{"c":114.99,"h":115.07,"l":114.81,"n":710,"o":114.825,"t":"2026-10-12T19:35:00Z","v":75831,"vw":114.918211},{"c":114.84,"h":115.07,"l":114.83,"n":971,"o":114.99,"t":"2026-10-12T19:40:00Z","v":69351,"vw":114.99433},{"c":114.71,"h":114.885,"l":114.69,"n":625,"o":114.825,"t":"2026-10-12T19:45:00Z","v":21982,"vw":114.808429},{"c":114.635,"h":114.85,"l":114.45,"n":1473,"o":114.77,"t":"2026-10-12T19:50:00Z","v":57072,"vw":114.666477},{"c":114.58,"h":114.73,"l":114.39,"n":3628,"o":114.66,"t":"2026-10-12T19:55:00Z","v":193468,"vw":114.565519},{"c":114.58,"h":114.62,"l":114.58,"n":124,"o":114.62,"t":"2026-10-12T20:00:00Z","v":414663,"vw":114.580039},{"c":114.49,"h":114.49,"l":114.47,"n":9,"o":114.47,"t":"2026-10-12T20:40:00Z","v":669,"vw":114.485604},{"c":115.8212,"h":115.8212,"l":115.8212,"n":1,"o":115.8212,"t":"2026-10-12T23:50:00Z","v":300,"vw":115.8212},{"c":115.25,"h":115.25,"l":115.25,"n":4,"o":115.25,"t":"2026-10-13T08:00:00Z","v":508,"vw":115.25},{"c":115.52,"h":115.52,"l":115.52,"n":1,"o":115.52,"t":"2026-10-13T11:25:00Z","v":100,"vw":115.52},{"c":115.25,"h":115.27,"l":115.25,"n":5,"o":115.27,"t":"2026-10-13T12:20:00Z","v":351,"vw":115.258235},{"c":115.04,"h":115.04,"l":115.04,"n":2,"o":115.04,"t":"2026-10-13T12:25:00Z","v":501,"vw":115.04},{"c":115.23,"h":115.23,"l":115.23,"n":6,"o":115.23,"t":"2026-10-13T12:35:00Z","v":355,"vw":115.23},{"c":115.29,"h":115.53,"l":115.29,"n":6,"o":115.53,"t":"2026-10-13T13:25:00Z","v":538,"vw":115.376154},{"c":115.36,"h":116.25,"l":114.86,"n":1185,"o":115,"t":"2026-10-13T13:30:00Z","v":202200,"vw":115.058341},{"c":114.63,"h":115.66,"l":114.46,"n":445,"o":115.56,"t":"2026-10-13T13:35:00Z","v":19290,"vw":115.143236},{"c":115.57,"h":115.825,"l":114.64,"n":243,"o":114.64,"t":"2026-10-13T13:40:00Z","v":8846,"vw":115.183353},{"c":116.25,"h":116.48,"l":115.56,"n":449,"o":115.56,"t":"2026-10-13T13:45:00Z","v":21290,"vw":116.030167},{"c":115.58,"h":116.4,"l":115.58,"n":425,"o":116.275,"t":"2026-10-13T13:50:00Z","v":20459,"vw":116.175241},{"c":115.615,"h":115.79,"l":115.38,"n":220,"o":115.57,"t":"2026-10-13T13:55:00Z","v":8072,"vw":115.564458},{"c":115.57,"h":115.822,"l":115.4,"n":381,"o":115.76,"t":"2026-10-13T14:00:00Z","v":14233,"vw":115.583027},{"c":115.22,"h":115.63,"l":115.19,"n":531,"o":115.56,"t":"2026-10-13T14:05:00Z","v":23818,"vw":115.435875},{"c":115.865,"h":115.88,"l":115.235,"n":652,"o":115.29,"t":"2026-10-13T14:10:00Z","v":47647,"vw":115.691444},{"c":115.965,"h":116.165,"l":115.76,"n":248,"o":115.78,"t":"2026-10-13T14:15:00Z","v":11054,"vw":115.884695},{"c":116.045,"h":116.16,"l":115.94,"n":434,"o":115.995,"t":"2026-10-13T14:20:00Z","v":24141,"vw":116.027495},{"c":115.83,"h":116.355,"l":115.83,"n":543,"o":116.0885,"t":"2026-10-13T14:25:00Z","v":24879,"vw":116.174043},{"c":116.345,"h":116.49,"l":115.64,"n":377,"o":115.72,"t":"2026-10-13T14:30:00Z","v":18848,"vw":116.098595},{"c":116.07,"h":116.775,"l":115.9,"n":676,"o":116.34,"t":"2026-10-13T14:35:00Z","v":103420,"vw":116.165144},{"c":116.32,"h":116.38,"l":115.98,"n":338,"o":116.02,"t":"2026-10-13T14:40:00Z","v":15477,"vw":116.220404},{"c":116.005,"h":116.59,"l":115.94,"n":404,"o":116.32,"t":"2026-10-13T14:45:00Z","v":20175,"vw":116.300911},{"c":115.99,"h":116.36,"l":115.63,"n":592,"o":116.02,"t":"2026-10-13T14:50:00Z","v":86017,"vw":116.168385},{"c":115.765,"h":116.04,"l":115.56,"n":286,"o":116.02,"t":"2026-10-13T14:55:00Z","v":10378,"vw":115.772893},{"c":115.69,"h":115.875,"l":115.625,"n":402,"o":115.8,"t":"2026-10-13T15:00:00Z","v":17541,"vw":115.746902},{"c":115.88,"h":116.1,"l":115.69,"n":586,"o":115.695,"t":"2026-10-13T15:05:00Z","v":40985,"vw":115.924166},{"c":115.685,"h":116.01,"l":115.68,"n":372,"o":115.99,"t":"2026-10-13T15:10:00Z","v":13632,"vw":115.857505},{"c":115.88,"h":115.925,"l":115.57,"n":322,"o":115.57,"t":"2026-10-13T15:15:00Z","v":13995,"vw":115.788831},{"c":116.035,"h":116.12,"l":115.76,"n":424,"o":115.9,"t":"2026-10-13T15:20:00Z","v":17561,"vw":115.931593},{"c":115.91,"h":116.05,"l":115.78,"n":281,"o":116.035,"t":"2026-10-13T15:25:00Z","v":9559,"vw":115.912325},{"c":115.85,"h":116.0099,"l":115.84,"n":337,"o":115.92,"t":"2026-10-13T15:30:00Z","v":12328,"vw":115.905329},{"c":115.51,"h":115.95,"l":115.5,"n":387,"o":115.95,"t":"2026-10-13T15:35:00Z","v":15000,"vw":115.686153},{"c":115.57,"h":115.66,"l":115.41,"n":389,"o":115.51,"t":"2026-10-13T15:40:00Z","v":19196,"vw":115.526572},{"c":115.595,"h":115.695,"l":115.44,"n":381,"o":115.53,"t":"2026-10-13T15:45:00Z","v":17689,"vw":115.514649},{"c":115.255,"h":115.58,"l":115.23,"n":335,"o":115.5,"t":"2026-10-13T15:50:00Z","v":11408,"vw":115.392429},{"c":115.265,"h":115.3,"l":115.12,"n":275,"o":115.23,"t":"2026-10-13T15:55:00Z","v":10999,"vw":115.212132},{"c":115.27,"h":115.39,"l":115.22,"n":396,"o":115.265,"t":"2026-10-13T16:00:00Z","v":16495,"vw":115.273494},{"c":115.435,"h":115.44,"l":115.265,"n":218,"o":115.265,"t":"2026-10-13T16:05:00Z","v":7285,"vw":115.324153},{"c":115.59,"h":115.595,"l":115.4,"n":345,"o":115.435,"t":"2026-10-13T16:10:00Z","v":13101,"vw":115.538787},{"c":115.27,"h":115.66,"l":115.24,"n":467,"o":115.54,"t":"2026-10-13T16:15:00Z","v":19766,"vw":115.498988},{"c":115.19,"h":115.3,"l":115.12,"n":313,"o":115.27,"t":"2026-10-13T16:20:00Z","v":11779,"vw":115.241083},{"c":115.095,"h":115.19,"l":115.01,"n":301,"o":115.19,"t":"2026-10-13T16:25:00Z","v":12964,"vw":115.067496},{"c":115.13,"h":115.13,"l":114.94,"n":287,"o":115.095,"t":"2026-10-13T16:30:00Z","v":11033,"vw":115.047792},{"c":115.345,"h":115.345,"l":115.1,"n":213,"o":115.1,"t":"2026-10-13T16:35:00Z","v":7815,"vw":115.21048},{"c":115.45,"h":115.46,"l":115.28,"n":264,"o":115.28,"t":"2026-10-13T16:40:00Z","v":8726,"vw":115.373942},{"c":115.53,"h":115.53,"l":115.35,"n":250,"o":115.455,"t":"2026-10-13T16:45:00Z","v":8869,"vw":115.437032},{"c":115.61,"h":115.62,"l":115.46,"n":252,"o":115.505,"t":"2026-10-13T16:50:00Z","v":9479,"vw":115.523621},{"c":115.68,"h":115.715,"l":115.51,"n":351,"o":115.61,"t":"2026-10-13T16:55:00Z","v":14741,"vw":115.615137},{"c":115.46,"h":115.69,"l":115.46,"n":358,"o":115.69,"t":"2026-10-13T17:00:00Z","v":14145,"vw":115.596487},{"c":115.61,"h":115.68,"l":115.39,"n":256,"o":115.44,"t":"2026-10-13T17:05:00Z","v":9751,"vw":115.547381},{"c":115.665,"h":115.77,"l":115.595,"n":350,"o":115.66,"t":"2026-10-13T17:10:00Z","v":13606,"vw":115.696907},{"c":115.71,"h":115.76,"l":115.63,"n":243,"o":115.64,"t":"2026-10-13T17:15:00Z","v":9676,"vw":115.702589},{"c":115.57,"h":115.75,"l":115.5,"n":396,"o":115.7,"t":"2026-10-13T17:20:00Z","v":14514,"vw":115.628895},{"c":115.58,"h":115.58,"l":115.43,"n":253,"o":115.51,"t":"2026-10-13T17:25:00Z","v":8824,"vw":115.507639},{"c":115.64,"h":115.66,"l":115.445,"n":381,"o":115.52,"t":"2026-10-13T17:30:00Z","v":14389,"vw":115.548735},{"c":115.77,"h":115.79,"l":115.64,"n":392,"o":115.64,"t":"2026-10-13T17:35:00Z","v":15735,"vw":115.705894},{"c":115.85,"h":115.92,"l":115.7,"n":381,"o":115.7025,"t":"2026-10-13T17:40:00Z","v":16029,"vw":115.839724},{"c":115.985,"h":116.03,"l":115.74,"n":389,"o":115.79,"t":"2026-10-13T17:45:00Z","v":13057,"vw":115.873897},{"c":116.22,"h":116.24,"l":115.99,"n":366,"o":115.99,"t":"2026-10-13T17:50:00Z","v":15276,"vw":116.163415},{"c":116.43,"h":116.51,"l":116.22,"n":340,"o":116.22,"t":"2026-10-13T17:55:00Z","v":14002,"vw":116.416179},{"c":116.46,"h":116.54,"l":116.38,"n":547,"o":116.4,"t":"2026-10-13T18:00:00Z","v":22849,"vw":116.46056},{"c":116.66,"h":116.725,"l":116.455,"n":412,"o":116.46,"t":"2026-10-13T18:05:00Z","v":15486,"vw":116.591217},{"c":116.54,"h":116.7,"l":116.5,"n":341,"o":116.675,"t":"2026-10-13T18:10:00Z","v":13837,"vw":116.620116},{"c":116.34,"h":116.63,"l":116.31,"n":496,"o":116.54,"t":"2026-10-13T18:15:00Z","v":19946,"vw":116.438736},{"c":116.015,"h":116.37,"l":116.015,"n":356,"o":116.36,"t":"2026-10-13T18:20:00Z","v":13976,"vw":116.208673},{"c":116.17,"h":116.22,"l":115.99,"n":422,"o":116,"t":"2026-10-13T18:25:00Z","v":14570,"vw":116.140764},{"c":116.3,"h":116.39,"l":116.14,"n":604,"o":116.18,"t":"2026-10-13T18:30:00Z","v":30360,"vw":116.212153},{"c":116.36,"h":116.5,"l":116.2725,"n":448,"o":116.2725,"t":"2026-10-13T18:35:00Z","v":26580,"vw":116.420885},{"c":116.56,"h":116.57,"l":116.355,"n":429,"o":116.355,"t":"2026-10-13T18:40:00Z","v":15979,"vw":116.472757},{"c":116.74,"h":116.74,"l":116.54,"n":497,"o":116.57,"t":"2026-10-13T18:45:00Z","v":18793,"vw":116.616335},{"c":117.01,"h":117.08,"l":116.795,"n":594,"o":116.83,"t":"2026-10-13T18:50:00Z","v":40975,"vw":116.944364},{"c":117.025,"h":117.07,"l":116.85,"n":379,"o":117.02,"t":"2026-10-13T18:55:00Z","v":15232,"vw":116.964065},{"c":116.97,"h":117.15,"l":116.93,"n":584,"o":116.99,"t":"2026-10-13T19:00:00Z","v":26603,"vw":117.043855},{"c":117.355,"h":117.355,"l":116.93,"n":705,"o":117.04,"t":"2026-10-13T19:05:00Z","v":31786,"vw":117.099639},{"c":117.09,"h":117.39,"l":117.09,"n":576,"o":117.335,"t":"2026-10-13T19:10:00Z","v":22606,"vw":117.262968},{"c":117.245,"h":117.245,"l":117.07,"n":452,"o":117.13,"t":"2026-10-13T19:15:00Z","v":13351,"vw":117.140225},{"c":117.285,"h":117.35,"l":117.23,"n":507,"o":117.245,"t":"2026-10-13T19:20:00Z","v":23917,"vw":117.270987},{"c":117.22,"h":117.355,"l":117.1,"n":842,"o":117.285,"t":"2026-10-13T19:25:00Z","v":37312,"vw":117.265478},{"c":117.05,"h":117.39,"l":117.005,"n":779,"o":117.225,"t":"2026-10-13T19:30:00Z","v":31266,"vw":117.188608},{"c":117.235,"h":117.235,"l":117,"n":611,"o":117.045,"t":"2026-10-13T19:35:00Z","v":24965,"vw":117.090187},{"c":117.07,"h":117.235,"l":116.95,"n":889,"o":117.235,"t":"2026-10-13T19:40:00Z","v":35199,"vw":117.085636},{"c":117.31,"h":117.33,"l":117.04,"n":718,"o":117.09,"t":"2026-10-13T19:45:00Z","v":30494,"vw":117.187034},{"c":117.19,"h":117.31,"l":117.17,"n":1113,"o":117.31,"t":"2026-10-13T19:50:00Z","v":46603,"vw":117.253221},{"c":117.25,"h":117.4,"l":117.09,"n":3720,"o":117.19,"t":"2026-10-13T19:55:00Z","v":181572,"vw":117.212698},{"c":117.25,"h":117.25,"l":117.25,"n":100,"o":117.25,"t":"2026-10-13T20:00:00Z","v":646743,"vw":117.25},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-13T21:05:00Z","v":201,"vw":117},{"c":118.6,"h":118.6,"l":118.6,"n":3,"o":118.6,"t":"2026-10-14T12:35:00Z","v":211,"vw":118.6},{"c":118.99,"h":118.99,"l":118.99,"n":1,"o":118.99,"t":"2026-10-14T12:45:00Z","v":1200,"vw":118.99},{"c":118.43,"h":118.43,"l":118.32,"n":2,"o":118.32,"t":"2026-10-14T12:55:00Z","v":250,"vw":118.386},{"c":118.75,"h":118.75,"l":118.75,"n":2,"o":118.75,"t":"2026-10-14T13:00:00Z","v":101,"vw":118.75},{"c":118.57,"h":118.57,"l":118.57,"n":1,"o":118.57,"t":"2026-10-14T13:05:00Z","v":100,"vw":118.57},{"c":118.57,"h":118.57,"l":118.57,"n":5,"o":118.57,"t":"2026-10-14T13:10:00Z","v":250,"vw":118.57},{"c":118.48,"h":118.48,"l":118.48,"n":1,"o":118.48,"t":"2026-10-14T13:20:00Z","v":100,"vw":118.48},{"c":117.38,"h":118.2,"l":117.38,"n":10,"o":118.2,"t":"2026-10-14T13:25:00Z","v":451,"vw":117.832927},{"c":117.935,"h":118.42,"l":117.67,"n":423,"o":117.67,"t":"2026-10-14T13:30:00Z","v":30343,"vw":117.802849},{"c":117.515,"h":117.94,"l":117.38,"n":324,"o":117.8943,"t":"2026-10-14T13:35:00Z","v":23246,"vw":117.760529},{"c":117.95,"h":118.083,"l":117.5,"n":301,"o":117.65,"t":"2026-10-14T13:40:00Z","v":13028,"vw":117.729576},{"c":117.9,"h":118,"l":117.67,"n":368,"o":117.78,"t":"2026-10-14T13:45:00Z","v":25413,"vw":117.789981},{"c":117.68,"h":117.97,"l":117.55,"n":349,"o":117.97,"t":"2026-10-14T13:50:00Z","v":19082,"vw":117.748206},{"c":117.25,"h":117.75,"l":117.25,"n":379,"o":117.5601,"t":"2026-10-14T13:55:00Z","v":16260,"vw":117.491362},{"c":117.175,"h":117.42,"l":116.8101,"n":524,"o":117.32,"t":"2026-10-14T14:00:00Z","v":36289,"vw":117.098624},{"c":117.705,"h":117.79,"l":117.0501,"n":508,"o":117.3,"t":"2026-10-14T14:05:00Z","v":29781,"vw":117.341822},{"c":117.6,"h":117.69,"l":117.41,"n":496,"o":117.61,"t":"2026-10-14T14:10:00Z","v":26324,"vw":117.555658},{"c":118.06,"h":118.12,"l":117.49,"n":459,"o":117.675,"t":"2026-10-14T14:15:00Z","v":32260,"vw":117.806027},{"c":118.225,"h":118.42,"l":118.02,"n":547,"o":118.02,"t":"2026-10-14T14:20:00Z","v":46197,"vw":118.247271},{"c":118.23,"h":118.42,"l":118.11,"n":539,"o":118.22,"t":"2026-10-14T14:25:00Z","v":21223,"vw":118.254244},{"c":118.025,"h":118.56,"l":117.985,"n":525,"o":118.23,"t":"2026-10-14T14:30:00Z","v":20524,"vw":118.303658},{"c":118.11,"h":118.255,"l":117.95,"n":545,"o":118.1,"t":"2026-10-14T14:35:00Z","v":22181,"vw":118.077412},{"c":118.17,"h":118.22,"l":117.97,"n":447,"o":118.11,"t":"2026-10-14T14:40:00Z","v":25783,"vw":118.074435},{"c":118.16,"h":118.34,"l":118.1,"n":414,"o":118.23,"t":"2026-10-14T14:45:00Z","v":11621,"vw":118.178981},{"c":118.68,"h":118.68,"l":118.185,"n":675,"o":118.24,"t":"2026-10-14T14:50:00Z","v":29849,"vw":118.485241},{"c":118.16,"h":118.65,"l":118.08,"n":484,"o":118.65,"t":"2026-10-14T14:55:00Z","v":18603,"vw":118.359407},{"c":118.4094,"h":118.41,"l":118.12,"n":371,"o":118.17,"t":"2026-10-14T15:00:00Z","v":14760,"vw":118.242379},{"c":118.345,"h":118.42,"l":118.18,"n":441,"o":118.395,"t":"2026-10-14T15:05:00Z","v":19634,"vw":118.312768},{"c":118.44,"h":118.445,"l":118.26,"n":447,"o":118.345,"t":"2026-10-14T15:10:00Z","v":16690,"vw":118.353843},{"c":118.375,"h":118.48,"l":118.27,"n":417,"o":118.44,"t":"2026-10-14T15:15:00Z","v":18710,"vw":118.379732},{"c":118.645,"h":118.76,"l":118.3827,"n":510,"o":118.3827,"t":"2026-10-14T15:20:00Z","v":24371,"vw":118.590027},{"c":118.84,"h":118.8642,"l":118.6,"n":424,"o":118.63,"t":"2026-10-14T15:25:00Z","v":16849,"vw":118.743167},{"c":119.11,"h":119.11,"l":118.84,"n":612,"o":118.85,"t":"2026-10-14T15:30:00Z","v":30966,"vw":119.017525},{"c":118.83,"h":119.08,"l":118.83,"n":535,"o":119.08,"t":"2026-10-14T15:35:00Z","v":21389,"vw":118.948678},{"c":119.09,"h":119.15,"l":118.84,"n":435,"o":118.84,"t":"2026-10-14T15:40:00Z","v":16984,"vw":119.041177},{"c":119.13,"h":119.16,"l":118.97,"n":394,"o":119.06,"t":"2026-10-14T15:45:00Z","v":18679,"vw":119.053801},{"c":119.185,"h":119.28,"l":119,"n":442,"o":119.13,"t":"2026-10-14T15:50:00Z","v":15958,"vw":119.140832},{"c":119.49,"h":119.56,"l":119.13,"n":445,"o":119.175,"t":"2026-10-14T15:55:00Z","v":16979,"vw":119.328408},{"c":119.745,"h":119.755,"l":119.53,"n":456,"o":119.53,"t":"2026-10-14T16:00:00Z","v":21358,"vw":119.675463},{"c":119.415,"h":119.71,"l":119.39,"n":507,"o":119.695,"t":"2026-10-14T16:05:00Z","v":25073,"vw":119.586701},{"c":119.3,"h":119.41,"l":119.2,"n":429,"o":119.41,"t":"2026-10-14T16:10:00Z","v":15690,"vw":119.294471},{"c":119.46,"h":119.52,"l":119.2539,"n":570,"o":119.33,"t":"2026-10-14T16:15:00Z","v":26487,"vw":119.421324},{"c":119.51,"h":119.6,"l":119.225,"n":451,"o":119.465,"t":"2026-10-14T16:20:00Z","v":17754,"vw":119.393746},{"c":119.5651,"h":119.626,"l":119.45,"n":470,"o":119.47,"t":"2026-10-14T16:25:00Z","v":18882,"vw":119.541876},{"c":119.85,"h":119.85,"l":119.49,"n":450,"o":119.52,"t":"2026-10-14T16:30:00Z","v":29062,"vw":119.659878},{"c":120.255,"h":120.53,"l":119.76,"n":1235,"o":119.76,"t":"2026-10-14T16:35:00Z","v":70689,"vw":120.149294},{"c":120.56,"h":120.78,"l":120.2,"n":520,"o":120.3641,"t":"2026-10-14T16:40:00Z","v":26093,"vw":120.549552},{"c":120.455,"h":120.77,"l":120.43,"n":604,"o":120.54,"t":"2026-10-14T16:45:00Z","v":24693,"vw":120.618343},{"c":120.43,"h":120.44,"l":120.3,"n":318,"o":120.34,"t":"2026-10-14T16:50:00Z","v":9050,"vw":120.381164},{"c":120.7201,"h":120.7201,"l":120.5,"n":368,"o":120.52,"t":"2026-10-14T16:55:00Z","v":9609,"vw":120.631673},{"c":120.53,"h":120.71,"l":120.46,"n":452,"o":120.64,"t":"2026-10-14T17:00:00Z","v":17258,"vw":120.592944},{"c":120.63,"h":120.63,"l":120.445,"n":284,"o":120.525,"t":"2026-10-14T17:05:00Z","v":8229,"vw":120.533452},{"c":120.78,"h":120.92,"l":120.56,"n":552,"o":120.56,"t":"2026-10-14T17:10:00Z","v":23162,"vw":120.742338},{"c":120.69,"h":120.835,"l":120.52,"n":695,"o":120.76,"t":"2026-10-14T17:15:00Z","v":35719,"vw":120.682646},{"c":120.68,"h":120.75,"l":120.5,"n":308,"o":120.69,"t":"2026-10-14T17:20:00Z","v":19219,"vw":120.637785},{"c":120.79,"h":120.82,"l":120.63,"n":422,"o":120.68,"t":"2026-10-14T17:25:00Z","v":17617,"vw":120.738361},{"c":120.345,"h":120.79,"l":120.3,"n":532,"o":120.79,"t":"2026-10-14T17:30:00Z","v":26360,"vw":120.665605},{"c":120.31,"h":120.53,"l":120.25,"n":523,"o":120.32,"t":"2026-10-14T17:35:00Z","v":28932,"vw":120.397903},{"c":120.59,"h":120.59,"l":120.295,"n":419,"o":120.295,"t":"2026-10-14T17:40:00Z","v":13304,"vw":120.476472},{"c":120.41,"h":120.6,"l":120.39,"n":340,"o":120.54,"t":"2026-10-14T17:45:00Z","v":12980,"vw":120.491731},{"c":120.5,"h":120.6,"l":120.35,"n":442,"o":120.36,"t":"2026-10-14T17:50:00Z","v":19546,"vw":120.507478},{"c":120.31,"h":120.52,"l":120.28,"n":496,"o":120.49,"t":"2026-10-14T17:55:00Z","v":36683,"vw":120.362498},{"c":120.495,"h":120.73,"l":120.23,"n":679,"o":120.44,"t":"2026-10-14T18:00:00Z","v":44147,"vw":120.545925},{"c":120.81,"h":120.81,"l":120.5175,"n":425,"o":120.5175,"t":"2026-10-14T18:05:00Z","v":17371,"vw":120.678502},{"c":120.83,"h":120.93,"l":120.68,"n":472,"o":120.91,"t":"2026-10-14T18:10:00Z","v":21780,"vw":120.828144},{"c":120.785,"h":120.85,"l":120.67,"n":377,"o":120.84,"t":"2026-10-14T18:15:00Z","v":11205,"vw":120.755114},{"c":120.975,"h":121.01,"l":120.79,"n":509,"o":120.79,"t":"2026-10-14T18:20:00Z","v":17430,"vw":120.923108},{"c":120.95,"h":121.06,"l":120.86,"n":411,"o":120.97,"t":"2026-10-14T18:25:00Z","v":14397,"vw":120.939328},{"c":120.93,"h":121.04,"l":120.84,"n":320,"o":120.94,"t":"2026-10-14T18:30:00Z","v":9827,"vw":120.932758},{"c":120.855,"h":120.92,"l":120.71,"n":408,"o":120.92,"t":"2026-10-14T18:35:00Z","v":12689,"vw":120.812424},{"c":120.76,"h":120.8699,"l":120.71,"n":454,"o":120.83,"t":"2026-10-14T18:40:00Z","v":15812,"vw":120.808671},{"c":120.86,"h":120.87,"l":120.585,"n":620,"o":120.76,"t":"2026-10-14T18:45:00Z","v":22461,"vw":120.770974},{"c":120.74,"h":120.86,"l":120.7025,"n":464,"o":120.8,"t":"2026-10-14T18:50:00Z","v":21817,"vw":120.789927},{"c":120.72,"h":120.853,"l":120.505,"n":458,"o":120.83,"t":"2026-10-14T18:55:00Z","v":18384,"vw":120.721232},{"c":120.565,"h":120.77,"l":120.525,"n":405,"o":120.73,"t":"2026-10-14T19:00:00Z","v":16856,"vw":120.708845},{"c":120.57,"h":120.69,"l":120.46,"n":343,"o":120.565,"t":"2026-10-14T19:05:00Z","v":10505,"vw":120.563254},{"c":120.36,"h":120.66,"l":120.32,"n":458,"o":120.55,"t":"2026-10-14T19:10:00Z","v":14548,"vw":120.535186},{"c":120.38,"h":120.53,"l":120.33,"n":503,"o":120.41,"t":"2026-10-14T19:15:00Z","v":19431,"vw":120.432309},{"c":120.22,"h":120.59,"l":120.19,"n":599,"o":120.37,"t":"2026-10-14T19:20:00Z","v":24438,"vw":120.437824},{"c":119.785,"h":120.27,"l":119.77,"n":634,"o":120.265,"t":"2026-10-14T19:25:00Z","v":23521,"vw":120.024571},{"c":119.855,"h":120.06,"l":119.7,"n":757,"o":119.79,"t":"2026-10-14T19:30:00Z","v":26699,"vw":119.852854},{"c":119.63,"h":119.885,"l":119.52,"n":849,"o":119.79,"t":"2026-10-14T19:35:00Z","v":41338,"vw":119.636637},{"c":119.52,"h":119.75,"l":119.42,"n":1172,"o":119.67,"t":"2026-10-14T19:40:00Z","v":51539,"vw":119.605151},{"c":119.295,"h":119.72,"l":119.2925,"n":1087,"o":119.5,"t":"2026-10-14T19:45:00Z","v":54882,"vw":119.531499},{"c":119.29,"h":119.42,"l":119.23,"n":1222,"o":119.235,"t":"2026-10-14T19:50:00Z","v":59867,"vw":119.324385},{"c":119.46,"h":119.65,"l":119.19,"n":4516,"o":119.305,"t":"2026-10-14T19:55:00Z","v":210536,"vw":119.434757},{"c":119.46,"h":119.5,"l":119.46,"n":100,"o":119.5,"t":"2026-10-14T20:00:00Z","v":342734,"vw":119.460013},{"c":119.73,"h":119.73,"l":119.73,"n":28,"o":119.73,"t":"2026-10-14T20:40:00Z","v":401,"vw":119.73},{"c":119.77,"h":119.82,"l":119.77,"n":19,"o":119.82,"t":"2026-10-14T22:00:00Z","v":580,"vw":119.796667},{"c":119.49,"h":119.49,"l":119.49,"n":1,"o":119.49,"t":"2026-10-14T22:05:00Z","v":1560,"vw":119.49},{"c":119.9649,"h":119.9649,"l":119.9649,"n":2,"o":119.9649,"t":"2026-10-14T22:25:00Z","v":163,"vw":119.9649},{"c":119.6,"h":119.6,"l":119.6,"n":4,"o":119.6,"t":"2026-10-14T22:50:00Z","v":157,"vw":119.6},{"c":119.96,"h":119.96,"l":119.96,"n":2,"o":119.96,"t":"2026-10-14T23:50:00Z","v":2500,"vw":119.96},{"c":119.95,"h":119.95,"l":119.95,"n":2,"o":119.95,"t":"2026-10-14T23:55:00Z","v":240,"vw":119.95},{"c":120,"h":120,"l":119.95,"n":14,"o":119.95,"t":"2026-10-15T08:00:00Z","v":1170,"vw":119.955482},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-15T10:15:00Z","v":400,"vw":121},{"c":121.02,"h":121.02,"l":121.02,"n":2,"o":121.02,"t":"2026-10-15T11:15:00Z","v":206,"vw":121.02},{"c":120.98,"h":120.98,"l":120.98,"n":3,"o":120.98,"t":"2026-10-15T11:35:00Z","v":116,"vw":120.98},{"c":119.8,"h":120.5,"l":119.8,"n":10,"o":120.49,"t":"2026-10-15T11:40:00Z","v":1155,"vw":120.167003},{"c":119.8,"h":119.8,"l":119.8,"n":7,"o":119.8,"t":"2026-10-15T12:25:00Z","v":297,"vw":119.8},{"c":119.99,"h":119.99,"l":119.99,"n":12,"o":119.99,"t":"2026-10-15T12:40:00Z","v":263,"vw":119.99},{"c":119.94,"h":119.94,"l":119.94,"n":19,"o":119.94,"t":"2026-10-15T12:55:00Z","v":355,"vw":119.94},{"c":119.88,"h":120.56,"l":119.35,"n":883,"o":119.95,"t":"2026-10-15T13:30:00Z","v":61952,"vw":119.856231},{"c":120.62,"h":120.74,"l":119.7001,"n":785,"o":120.03,"t":"2026-10-15T13:35:00Z","v":54286,"vw":120.147564},{"c":119.87,"h":120.8,"l":119.86,"n":501,"o":120.8,"t":"2026-10-15T13:40:00Z","v":30553,"vw":120.249633},{"c":119.37,"h":119.9,"l":119,"n":649,"o":119.87,"t":"2026-10-15T13:45:00Z","v":36045,"vw":119.42647},{"c":119.175,"h":119.5,"l":118.72,"n":956,"o":119.415,"t":"2026-10-15T13:50:00Z","v":42302,"vw":119.184604},{"c":120.365,"h":120.365,"l":119.17,"n":414,"o":119.17,"t":"2026-10-15T13:55:00Z","v":16513,"vw":119.819207},{"c":120.15,"h":120.365,"l":119.7236,"n":573,"o":120.365,"t":"2026-10-15T14:00:00Z","v":31060,"vw":120.041108},{"c":120.835,"h":121.3669,"l":120.2,"n":746,"o":120.28,"t":"2026-10-15T14:05:00Z","v":58610,"vw":120.699112},{"c":120.75,"h":120.985,"l":120.641,"n":474,"o":120.84,"t":"2026-10-15T14:10:00Z","v":20220,"vw":120.832914},{"c":121.0625,"h":121.13,"l":120.515,"n":615,"o":120.845,"t":"2026-10-15T14:15:00Z","v":27198,"vw":120.902098},{"c":120.59,"h":121,"l":120.53,"n":643,"o":121,"t":"2026-10-15T14:20:00Z","v":35417,"vw":120.900643},{"c":120.7,"h":120.7,"l":120.35,"n":426,"o":120.55,"t":"2026-10-15T14:25:00Z","v":22301,"vw":120.479204},{"c":121.55,"h":121.57,"l":120.61,"n":570,"o":120.7,"t":"2026-10-15T14:30:00Z","v":28578,"vw":121.08342},{"c":121.48,"h":121.72,"l":121.46,"n":675,"o":121.58,"t":"2026-10-15T14:35:00Z","v":38053,"vw":121.546825},{"c":121.98,"h":121.99,"l":121.36,"n":651,"o":121.54,"t":"2026-10-15T14:40:00Z","v":41553,"vw":121.546154},{"c":121.725,"h":121.95,"l":121.685,"n":537,"o":121.905,"t":"2026-10-15T14:45:00Z","v":22696,"vw":121.855267},{"c":121.655,"h":121.715,"l":121.48,"n":606,"o":121.7,"t":"2026-10-15T14:50:00Z","v":32718,"vw":121.595666},{"c":121.65,"h":121.715,"l":121.53,"n":439,"o":121.64,"t":"2026-10-15T14:55:00Z","v":20103,"vw":121.621634},{"c":121.22,"h":121.71,"l":121.17,"n":549,"o":121.69,"t":"2026-10-15T15:00:00Z","v":36217,"vw":121.383885},{"c":121.115,"h":121.29,"l":121.0001,"n":346,"o":121.22,"t":"2026-10-15T15:05:00Z","v":14037,"vw":121.162242},{"c":121.285,"h":121.29,"l":121.105,"n":417,"o":121.21,"t":"2026-10-15T15:10:00Z","v":16397,"vw":121.214619},{"c":121.24,"h":121.34,"l":120.945,"n":491,"o":121.285,"t":"2026-10-15T15:15:00Z","v":26070,"vw":121.110193},{"c":120.915,"h":121.29,"l":120.87,"n":444,"o":121.2,"t":"2026-10-15T15:20:00Z","v":27301,"vw":121.049579},{"c":120.99,"h":120.99,"l":120.78,"n":500,"o":120.915,"t":"2026-10-15T15:25:00Z","v":32355,"vw":120.872167},{"c":120.72,"h":121.08,"l":120.595,"n":659,"o":121.03,"t":"2026-10-15T15:30:00Z","v":58842,"vw":120.921004},{"c":120.95,"h":121.01,"l":120.705,"n":577,"o":120.77,"t":"2026-10-15T15:35:00Z","v":33500,"vw":120.894453},{"c":121.05,"h":121.21,"l":120.98,"n":404,"o":120.98,"t":"2026-10-15T15:40:00Z","v":16851,"vw":121.096004},{"c":121.04,"h":121.11,"l":120.98,"n":397,"o":121.05,"t":"2026-10-15T15:45:00Z","v":22264,"vw":121.037291},{"c":121.175,"h":121.175,"l":120.93,"n":456,"o":121.045,"t":"2026-10-15T15:50:00Z","v":23361,"vw":121.006532},{"c":120.075,"h":121.175,"l":119.95,"n":756,"o":121.175,"t":"2026-10-15T15:55:00Z","v":111151,"vw":120.84014},{"c":119.78,"h":120.04,"l":119.125,"n":609,"o":120.04,"t":"2026-10-15T16:00:00Z","v":32745,"vw":119.436298},{"c":120.16,"h":120.3257,"l":119.66,"n":1273,"o":119.74,"t":"2026-10-15T16:05:00Z","v":149797,"vw":119.947561},{"c":120.275,"h":120.39,"l":120.08,"n":467,"o":120.08,"t":"2026-10-15T16:10:00Z","v":29107,"vw":120.251919},{"c":119.775,"h":120.35,"l":119.535,"n":808,"o":120.35,"t":"2026-10-15T16:15:00Z","v":68067,"vw":119.976079},{"c":120.25,"h":120.25,"l":119.79,"n":654,"o":119.88,"t":"2026-10-15T16:20:00Z","v":62574,"vw":120.009205},{"c":120.535,"h":120.535,"l":120.31,"n":294,"o":120.31,"t":"2026-10-15T16:25:00Z","v":10461,"vw":120.40807},{"c":120.07,"h":120.65,"l":120.07,"n":502,"o":120.61,"t":"2026-10-15T16:30:00Z","v":34293,"vw":120.486032},{"c":120.11,"h":120.285,"l":119.935,"n":280,"o":120.12,"t":"2026-10-15T16:35:00Z","v":9920,"vw":120.108912},{"c":119.605,"h":120.07,"l":119.56,"n":328,"o":120.07,"t":"2026-10-15T16:40:00Z","v":11394,"vw":119.736947},{"c":120.045,"h":120.08,"l":119.585,"n":385,"o":119.585,"t":"2026-10-15T16:45:00Z","v":15077,"vw":119.858005},{"c":120.13,"h":120.17,"l":119.98,"n":386,"o":120.045,"t":"2026-10-15T16:50:00Z","v":17460,"vw":120.065695},{"c":120.16,"h":120.2,"l":120.12,"n":44,"o":120.2,"t":"2026-10-15T16:55:00Z","v":1311,"vw":120.15},{"c":119.145,"h":119.27,"l":119.145,"n":121,"o":119.17,"t":"2026-10-15T18:10:00Z","v":4512,"vw":119.178662},{"c":118.825,"h":119.14,"l":118.58,"n":913,"o":119.09,"t":"2026-10-15T18:15:00Z","v":69373,"vw":118.825732},{"c":118.5457,"h":118.84,"l":118.5457,"n":332,"o":118.785,"t":"2026-10-15T18:20:00Z","v":15015,"vw":118.70854},{"c":118.545,"h":118.84,"l":118.5,"n":469,"o":118.6,"t":"2026-10-15T18:25:00Z","v":21196,"vw":118.718989},{"c":118.71,"h":118.71,"l":118.38,"n":375,"o":118.5,"t":"2026-10-15T18:30:00Z","v":15109,"vw":118.484799},{"c":118.64,"h":118.67,"l":118.56,"n":215,"o":118.63,"t":"2026-10-15T18:35:00Z","v":9177,"vw":118.629759},{"c":118.88,"h":118.98,"l":118.64,"n":455,"o":118.64,"t":"2026-10-15T18:40:00Z","v":18833,"vw":118.769154},{"c":119.19,"h":119.23,"l":118.75,"n":506,"o":118.9,"t":"2026-10-15T18:45:00Z","v":23892,"vw":119.081682},{"c":119.315,"h":119.325,"l":119.0664,"n":272,"o":119.14,"t":"2026-10-15T18:50:00Z","v":10768,"vw":119.196935},{"c":119.06,"h":119.315,"l":119.02,"n":329,"o":119.315,"t":"2026-10-15T18:55:00Z","v":14100,"vw":119.114718},{"c":118.955,"h":119.01,"l":118.85,"n":405,"o":118.97,"t":"2026-10-15T19:00:00Z","v":15920,"vw":118.939853},{"c":118.94,"h":119.05,"l":118.86,"n":309,"o":118.925,"t":"2026-10-15T19:05:00Z","v":12136,"vw":118.946632},{"c":119.1,"h":119.15,"l":118.975,"n":399,"o":118.975,"t":"2026-10-15T19:10:00Z","v":16691,"vw":119.081451},{"c":119.145,"h":119.2,"l":119.02,"n":537,"o":119.08,"t":"2026-10-15T19:15:00Z","v":23960,"vw":119.099101},{"c":119.255,"h":119.435,"l":119.155,"n":635,"o":119.155,"t":"2026-10-15T19:20:00Z","v":31368,"vw":119.245012},{"c":118.98,"h":119.39,"l":118.98,"n":710,"o":119.255,"t":"2026-10-15T19:25:00Z","v":38824,"vw":119.217429},{"c":119.28,"h":119.305,"l":118.975,"n":616,"o":118.985,"t":"2026-10-15T19:30:00Z","v":28089,"vw":119.187405},{"c":119.13,"h":119.285,"l":119.05,"n":862,"o":119.26,"t":"2026-10-15T19:35:00Z","v":41631,"vw":119.183701},{"c":119.04,"h":119.2,"l":118.91,"n":714,"o":119.12,"t":"2026-10-15T19:40:00Z","v":25041,"vw":119.089992},{"c":119.305,"h":119.36,"l":119.04,"n":696,"o":119.04,"t":"2026-10-15T19:45:00Z","v":29010,"vw":119.264231},{"c":119.35,"h":119.55,"l":119.275,"n":1246,"o":119.36,"t":"2026-10-15T19:50:00Z","v":56491,"vw":119.430228},{"c":119.81,"h":120.01,"l":119.3233,"n":4151,"o":119.38,"t":"2026-10-15T19:55:00Z","v":236704,"vw":119.772792},{"c":119.77,"h":119.77,"l":119.77,"n":73,"o":119.77,"t":"2026-10-15T20:00:00Z","v":507066,"vw":119.77},{"c":119.77,"h":119.77,"l":119.77,"n":1,"o":119.77,"t":"2026-10-15T20:05:00Z","v":200,"vw":119.77}],"history":[{"c":87,"h":87.31,"l":86.24,"n":16475,"o":87.21,"t":"2024-10-14T04:00:00Z","v":909025,"vw":86.985806},{"c":85.07,"h":86.61,"l":84.58,"n":28052,"o":85.82,"t":"2024-10-15T04:00:00Z","v":1685423,"vw":85.304791},{"c":84.58,"h":85.38,"l":83.1071,"n":26953,"o":83.76,"t":"2024-10-16T04:00:00Z","v":1925411,"vw":84.610449},{"c":85.78,"h":85.84,"l":84.2,"n":24403,"o":84.65,"t":"2024-10-17T04:00:00Z","v":1422011,"vw":85.351192},{"c":83.99,"h":86.26,"l":83.5,"n":22265,"o":86.01,"t":"2024-10-18T04:00:00Z","v":1269671,"vw":84.160518},{"c":84.18,"h":84.65,"l":83.69,"n":17666,"o":84.31,"t":"2024-10-21T04:00:00Z","v":976000,"vw":84.110884},{"c":83.89,"h":84.23,"l":83.405,"n":19802,"o":84.18,"t":"2024-10-22T04:00:00Z","v":1131578,"vw":83.847013},{"c":84.17,"h":84.51,"l":83.69,"n":22537,"o":83.69,"t":"2024-10-23T04:00:00Z","v":1224248,"vw":84.231916},{"c":83.22,"h":84.97,"l":82.88,"n":20143,"o":84.68,"t":"2024-10-24T04:00:00Z","v":1340869,"vw":83.317789},{"c":83.19,"h":83.95,"l":82.75,"n":16737,"o":83.415,"t":"2024-10-25T04:00:00Z","v":1050414,"vw":83.24483},{"c":81.91,"h":83.29,"l":81.72,"n":26980,"o":83.07,"t":"2024-10-28T04:00:00Z","v":1907891,"vw":82.094452},{"c":81.36,"h":82.43,"l":81.33,"n":22535,"o":81.99,"t":"2024-10-29T04:00:00Z","v":1203889,"vw":81.636824},{"c":81.78,"h":82.24,"l":80.94,"n":25039,"o":81.41,"t":"2024-10-30T04:00:00Z","v":1405995,"vw":81.633771},{"c":82.23,"h":84.62,"l":80.74,"n":39760,"o":83.43,"t":"2024-10-31T04:00:00Z","v":3179806,"vw":82.535708},{"c":84.06,"h":84.4425,"l":82.72,"n":26253,"o":82.87,"t":"2024-11-01T04:00:00Z","v":1569340,"vw":83.862126},{"c":86.41,"h":86.77,"l":84.17,"n":31802,"o":85.12,"t":"2024-11-04T05:00:00Z","v":2170260,"vw":86.06236},{"c":86.56,"h":87.77,"l":85.57,"n":29515,"o":85.97,"t":"2024-11-05T05:00:00Z","v":1409101,"vw":86.722572},{"c":83.08,"h":86.54,"l":82.4701,"n":52962,"o":86.15,"t":"2024-11-06T05:00:00Z","v":3272676,"vw":83.324469},{"c":84.64,"h":84.91,"l":82.72,"n":35396,"o":83.2,"t":"2024-11-07T05:00:00Z","v":2201383,"vw":84.397691},{"c":83.71,"h":84.98,"l":83.05,"n":29479,"o":83.68,"t":"2024-11-08T05:00:00Z","v":2141062,"vw":83.731237},{"c":85.08,"h":85.09,"l":83.45,"n":26427,"o":83.58,"t":"2024-11-11T05:00:00Z","v":1829373,"vw":84.596967},{"c":84.22,"h":85.22,"l":83.73,"n":29429,"o":84.71,"t":"2024-11-12T05:00:00Z","v":2343348,"vw":84.26903},{"c":85.21,"h":85.82,"l":83.76,"n":24291,"o":84.14,"t":"2024-11-13T05:00:00Z","v":1503709,"vw":85.162791},{"c":85.74,"h":86.66,"l":85.22,"n":22751,"o":85.75,"t":"2024-11-14T05:00:00Z","v":1303932,"vw":85.715545},{"c":87.07,"h":89.45,"l":85.67,"n":37194,"o":85.91,"t":"2024-11-15T05:00:00Z","v":2334168,"vw":87.430907},{"c":87.38,"h":87.73,"l":86.03,"n":30369,"o":87.23,"t":"2024-11-18T05:00:00Z","v":1900632,"vw":87.20249},{"c":87.54,"h":88.04,"l":86.16,"n":22674,"o":86.68,"t":"2024-11-19T05:00:00Z","v":2096180,"vw":87.348708},{"c":89.91,"h":90.38,"l":87.48,"n":25912,"o":87.67,"t":"2024-11-20T05:00:00Z","v":2193637,"vw":89.357977},{"c":90.64,"h":91.06,"l":89.51,"n":24473,"o":89.89,"t":"2024-11-21T05:00:00Z","v":1734594,"vw":90.579553},{"c":89.79,"h":90.86,"l":89.625,"n":22501,"o":90.07,"t":"2024-11-22T05:00:00Z","v":1542292,"vw":89.895202},{"c":87.39,"h":90.77,"l":87.13,"n":37097,"o":90.37,"t":"2024-11-25T05:00:00Z","v":3037620,"vw":87.737383},{"c":88.14,"h":88.44,"l":86.96,"n":28067,"o":87.22,"t":"2024-11-26T05:00:00Z","v":1748260,"vw":87.99149},{"c":88.66,"h":89.4099,"l":88.26,"n":19150,"o":88.29,"t":"2024-11-27T05:00:00Z","v":980580,"vw":88.603298},{"c":89.66,"h":90.03,"l":88.68,"n":13594,"o":88.68,"t":"2024-11-29T05:00:00Z","v":914296,"vw":89.618891},{"c":90.96,"h":91.55,"l":89.25,"n":23773,"o":89.68,"t":"2024-12-02T05:00:00Z","v":1425578,"vw":90.627866},{"c":94.14,"h":94.27,"l":91.24,"n":36560,"o":91.77,"t":"2024-12-03T05:00:00Z","v":2709567,"vw":93.677476},{"c":91.5,"h":94.46,"l":91.05,"n":28904,"o":94.29,"t":"2024-12-04T05:00:00Z","v":1896617,"vw":91.733398},{"c":89.37,"h":91.345,"l":88.7,"n":30875,"o":90.66,"t":"2024-12-05T05:00:00Z","v":1906668,"vw":89.399562},{"c":88.44,"h":89.68,"l":88.17,"n":24213,"o":89.44,"t":"2024-12-06T05:00:00Z","v":1197762,"vw":88.638244},{"c":88.22,"h":90.04,"l":88.03,"n":28326,"o":89.37,"t":"2024-12-09T05:00:00Z","v":1260789,"vw":88.678358},{"c":88.84,"h":90.005,"l":87.4,"n":29012,"o":88.22,"t":"2024-12-10T05:00:00Z","v":1796890,"vw":88.8656},{"c":89.82,"h":90,"l":88.815,"n":20102,"o":89.15,"t":"2024-12-11T05:00:00Z","v":1341266,"vw":89.670356},{"c":90.13,"h":90.99,"l":89.65,"n":22290,"o":90.58,"t":"2024-12-12T05:00:00Z","v":1305905,"vw":90.134725},{"c":89.5,"h":89.96,"l":88.67,"n":22712,"o":89.67,"t":"2024-12-13T05:00:00Z","v":1368435,"vw":89.31837},{"c":86.68,"h":88.6671,"l":86.475,"n":33452,"o":88.35,"t":"2024-12-16T05:00:00Z","v":1816132,"vw":87.031637},{"c":86.68,"h":86.815,"l":85.5001,"n":27049,"o":86.14,"t":"2024-12-17T05:00:00Z","v":1445897,"vw":86.348006},{"c":84.43,"h":86.79,"l":84.36,"n":24324,"o":86.02,"t":"2024-12-18T05:00:00Z","v":1535683,"vw":85.132494},{"c":83.82,"h":86.23,"l":83.69,"n":30652,"o":85.43,"t":"2024-12-19T05:00:00Z","v":1766734,"vw":84.11586},{"c":84.98,"h":85.69,"l":83.69,"n":30636,"o":83.78,"t":"2024-12-20T05:00:00Z","v":6313737,"vw":84.86922},{"c":84.85,"h":85.38,"l":84.35,"n":24075,"o":84.81,"t":"2024-12-23T05:00:00Z","v":1452153,"vw":84.91242},{"c":85.4,"h":85.69,"l":84.43,"n":9710,"o":84.84,"t":"2024-12-24T05:00:00Z","v":538754,"vw":85.347016},{"c":85.09,"h":85.67,"l":84.81,"n":14889,"o":85.2,"t":"2024-12-26T05:00:00Z","v":707217,"vw":85.233415},{"c":84.75,"h":85.68,"l":84.53,"n":18026,"o":84.59,"t":"2024-12-27T05:00:00Z","v":852833,"vw":84.90086},{"c":84.03,"h":84.7276,"l":83.66,"n":20503,"o":84.51,"t":"2024-12-30T05:00:00Z","v":1124471,"vw":84.102899},{"c":85.32,"h":85.38,"l":84.26,"n":21348,"o":84.26,"t":"2024-12-31T05:00:00Z","v":1186794,"vw":85.063364},{"c":85.83,"h":86.92,"l":85.44,"n":22868,"o":86,"t":"2025-01-02T05:00:00Z","v":1380702,"vw":86.026307},{"c":88.51,"h":88.63,"l":86.31,"n":28094,"o":86.31,"t":"2025-01-03T05:00:00Z","v":1762276,"vw":88.269738},{"c":89.76,"h":90.57,"l":89.24,"n":31174,"o":89.29,"t":"2025-01-06T05:00:00Z","v":1800315,"vw":89.771735},{"c":88.75,"h":90.2,"l":87.91,"n":28862,"o":88.71,"t":"2025-01-07T05:00:00Z","v":1950094,"vw":88.750015},{"c":87.01,"h":88.52,"l":86.515,"n":23030,"o":88.22,"t":"2025-01-08T05:00:00Z","v":1767603,"vw":87.243056},{"c":88.76,"h":89.16,"l":86.01,"n":31173,"o":87.4,"t":"2025-01-10T05:00:00Z","v":1811070,"vw":88.298495},{"c":95.5,"h":95.72,"l":90.375,"n":41590,"o":90.67,"t":"2025-01-13T05:00:00Z","v":3068172,"vw":94.744624},{"c":94.99,"h":95.5097,"l":93.96,"n":33176,"o":95.2,"t":"2025-01-14T05:00:00Z","v":2792629,"vw":94.786037},{"c":96.37,"h":96.78,"l":94.665,"n":29005,"o":95.1,"t":"2025-01-15T05:00:00Z","v":1720447,"vw":96.162292},{"c":97.25,"h":98.25,"l":96.54,"n":32114,"o":96.61,"t":"2025-01-16T05:00:00Z","v":1760996,"vw":97.550148},{"c":97.01,"h":97.96,"l":96.3642,"n":28426,"o":97.49,"t":"2025-01-17T05:00:00Z","v":1755955,"vw":97.074176},{"c":93.66,"h":96.03,"l":92.1921,"n":39628,"o":95.5,"t":"2025-01-21T05:00:00Z","v":2627350,"vw":93.742828},{"c":93.51,"h":95.32,"l":93.42,"n":32580,"o":94.24,"t":"2025-01-22T05:00:00Z","v":1941600,"vw":94.084745},{"c":95.24,"h":95.595,"l":93.535,"n":27599,"o":93.84,"t":"2025-01-23T05:00:00Z","v":1393963,"vw":95.11538},{"c":88.1,"h":92.39,"l":87.71,"n":53557,"o":91.11,"t":"2025-01-24T05:00:00Z","v":4285820,"vw":88.858134},{"c":88.77,"h":90.13,"l":88.17,"n":35400,"o":89.73,"t":"2025-01-27T05:00:00Z","v":1973137,"vw":88.87459},{"c":90.25,"h":90.698,"l":89.13,"n":32462,"o":89.33,"t":"2025-01-28T05:00:00Z","v":1827084,"vw":90.291354},{"c":92.52,"h":92.61,"l":89.88,"n":31660,"o":90.92,"t":"2025-01-29T05:00:00Z","v":2119609,"vw":91.739306},{"c":92.2,"h":93.11,"l":91.5,"n":28131,"o":92.03,"t":"2025-01-30T05:00:00Z","v":1464674,"vw":92.226594},{"c":92.21,"h":92.7,"l":91.455,"n":25520,"o":92.04,"t":"2025-01-31T05:00:00Z","v":1595622,"vw":92.157314},{"c":92.47,"h":92.605,"l":89.37,"n":27165,"o":91.24,"t":"2025-02-03T05:00:00Z","v":1610582,"vw":91.920822},{"c":94.09,"h":94.64,"l":92.59,"n":22243,"o":92.81,"t":"2025-02-04T05:00:00Z","v":1438444,"vw":93.946733},{"c":89.68,"h":93.4,"l":89.47,"n":41718,"o":93.29,"t":"2025-02-05T05:00:00Z","v":3068781,"vw":90.608087},{"c":84.12,"h":90.1,"l":82.9,"n":69588,"o":90.1,"t":"2025-02-06T05:00:00Z","v":5933340,"vw":85.38766},{"c":84.05,"h":84.87,"l":83.46,"n":35427,"o":84,"t":"2025-02-07T05:00:00Z","v":2573769,"vw":84.11726},{"c":87,"h":87.4,"l":84.8,"n":36006,"o":85.06,"t":"2025-02-10T05:00:00Z","v":2900388,"vw":86.523688},{"c":85.08,"h":87.33,"l":84.74,"n":35492,"o":86.78,"t":"2025-02-11T05:00:00Z","v":2339945,"vw":85.749839},{"c":81.18,"h":84.63,"l":78.8601,"n":80276,"o":84.46,"t":"2025-02-12T05:00:00Z","v":5855122,"vw":81.220011},{"c":81.46,"h":81.64,"l":80.2,"n":42671,"o":81.09,"t":"2025-02-13T05:00:00Z","v":3250590,"vw":81.032545},{"c":82.48,"h":83.69,"l":81.48,"n":36958,"o":81.79,"t":"2025-02-14T05:00:00Z","v":2192078,"vw":82.747184},{"c":83.22,"h":83.65,"l":81.975,"n":33539,"o":82.47,"t":"2025-02-18T05:00:00Z","v":2370186,"vw":83.178364},{"c":83.81,"h":84.31,"l":81.79,"n":41969,"o":81.79,"t":"2025-02-19T05:00:00Z","v":2632757,"vw":83.683074},{"c":80.26,"h":85.31,"l":79.6,"n":56675,"o":82.81,"t":"2025-02-20T05:00:00Z","v":4674031,"vw":80.52401},{"c":77.9,"h":80.97,"l":77.85,"n":57183,"o":79.67,"t":"2025-02-21T05:00:00Z","v":4041556,"vw":78.41312},{"c":77.51,"h":79,"l":77.21,"n":41248,"o":79,"t":"2025-02-24T05:00:00Z","v":3209601,"vw":77.971428},{"c":78.41,"h":79.2,"l":77.63,"n":50392,"o":77.9,"t":"2025-02-25T05:00:00Z","v":3375733,"vw":78.60309},{"c":77.78,"h":78.66,"l":77.48,"n":32703,"o":78.36,"t":"2025-02-26T05:00:00Z","v":2383131,"vw":77.883118},{"c":79.58,"h":79.96,"l":78.0201,"n":37731,"o":78.42,"t":"2025-02-27T05:00:00Z","v":2273019,"vw":79.426629},{"c":81.02,"h":81.63,"l":78.21,"n":54723,"o":79.46,"t":"2025-02-28T05:00:00Z","v":4171886,"vw":80.521103},{"c":77.97,"h":82.28,"l":77.5,"n":52093,"o":81.7,"t":"2025-03-03T05:00:00Z","v":3395577,"vw":78.691581},{"c":75.28,"h":77.745,"l":75.051,"n":66092,"o":77.5,"t":"2025-03-04T05:00:00Z","v":4660702,"vw":75.880069},{"c":76.31,"h":77.1599,"l":74.53,"n":42444,"o":75.7,"t":"2025-03-05T05:00:00Z","v":3355098,"vw":76.074865},{"c":76.61,"h":78.15,"l":76.34,"n":41808,"o":76.42,"t":"2025-03-06T05:00:00Z","v":3032860,"vw":76.886307},{"c":77.13,"h":78.72,"l":75.25,"n":53367,"o":77.02,"t":"2025-03-07T05:00:00Z","v":3520380,"vw":77.034083},{"c":77.1,"h":78.42,"l":76.6,"n":37802,"o":77.23,"t":"2025-03-10T04:00:00Z","v":2434852,"vw":77.254967},{"c":76.83,"h":78.64,"l":76.33,"n":42462,"o":77.27,"t":"2025-03-11T04:00:00Z","v":3502381,"vw":77.289727},{"c":77.71,"h":79.07,"l":76.615,"n":46320,"o":77.11,"t":"2025-03-12T04:00:00Z","v":2653297,"vw":77.848679},{"c":76.82,"h":78.35,"l":75.55,"n":42806,"o":76.74,"t":"2025-03-13T04:00:00Z","v":2715196,"vw":76.64921},{"c":76.63,"h":77.8,"l":75.9775,"n":40837,"o":77.16,"t":"2025-03-14T04:00:00Z","v":2615326,"vw":76.676997},{"c":77.73,"h":78.13,"l":76.505,"n":31591,"o":76.55,"t":"2025-03-17T04:00:00Z","v":2008379,"vw":77.557018},{"c":76.4,"h":78.47,"l":75.6,"n":36739,"o":77.95,"t":"2025-03-18T04:00:00Z","v":2389555,"vw":76.570187},{"c":77.37,"h":78.2,"l":76.36,"n":32881,"o":76.82,"t":"2025-03-19T04:00:00Z","v":2331052,"vw":77.36182},{"c":76.92,"h":77.82,"l":75.8726,"n":27909,"o":77.02,"t":"2025-03-20T04:00:00Z","v":2211124,"vw":76.841425},{"c":76.78,"h":77.13,"l":76.01,"n":37238,"o":76.68,"t":"2025-03-21T04:00:00Z","v":7513512,"vw":76.781853},{"c":76.83,"h":77.265,"l":75.59,"n":27965,"o":76.88,"t":"2025-03-24T04:00:00Z","v":1894459,"vw":76.626105},{"c":75.03,"h":77.1,"l":73.7,"n":38070,"o":76.68,"t":"2025-03-25T04:00:00Z","v":2988762,"vw":75.135539},{"c":76.64,"h":76.88,"l":74.9382,"n":32496,"o":75,"t":"2025-03-26T04:00:00Z","v":2481186,"vw":76.273036},{"c":77.98,"h":78.08,"l":76,"n":22868,"o":76.45,"t":"2025-03-27T04:00:00Z","v":1462994,"vw":77.703606},{"c":77.39,"h":78.05,"l":76.87,"n":19845,"o":77.89,"t":"2025-03-28T04:00:00Z","v":1256386,"vw":77.289346},{"c":78.15,"h":78.68,"l":76.2,"n":24938,"o":76.68,"t":"2025-03-31T04:00:00Z","v":1849622,"vw":78.025617},{"c":79.59,"h":79.64,"l":77.23,"n":28864,"o":78.45,"t":"2025-04-01T04:00:00Z","v":1746226,"vw":79.141047},{"c":79.83,"h":79.83,"l":78.9,"n":26159,"o":79,"t":"2025-04-02T04:00:00Z","v":1885493,"vw":79.519205},{"c":79.86,"h":81.24,"l":76.83,"n":49482,"o":76.96,"t":"2025-04-03T04:00:00Z","v":3534413,"vw":79.203383},{"c":73.07,"h":78.46,"l":72.08,"n":59748,"o":78.46,"t":"2025-04-04T04:00:00Z","v":4001485,"vw":73.452676},{"c":72.04,"h":75.61,"l":70.5101,"n":49246,"o":72.33,"t":"2025-04-07T04:00:00Z","v":3004675,"vw":72.311931},{"c":68.47,"h":73.9212,"l":67.34,"n":65956,"o":73.89,"t":"2025-04-08T04:00:00Z","v":4909268,"vw":69.563603},{"c":70.5,"h":73.18,"l":67.49,"n":59691,"o":67.86,"t":"2025-04-09T04:00:00Z","v":5012759,"vw":69.909743},{"c":69.97,"h":71.16,"l":68.9,"n":55843,"o":70.24,"t":"2025-04-10T04:00:00Z","v":3846229,"vw":70.043287},{"c":72,"h":73.21,"l":69.02,"n":43347,"o":69.02,"t":"2025-04-11T04:00:00Z","v":3064888,"vw":71.879811},{"c":72.41,"h":72.9,"l":71.46,"n":34069,"o":72.51,"t":"2025-04-14T04:00:00Z","v":2643619,"vw":72.413043},{"c":73.12,"h":73.75,"l":72.09,"n":35846,"o":72.09,"t":"2025-04-15T04:00:00Z","v":2245014,"vw":73.140205},{"c":74.1,"h":75.3,"l":73.32,"n":43256,"o":73.42,"t":"2025-04-16T04:00:00Z","v":3258188,"vw":74.393347},{"c":74.9,"h":75.39,"l":74.34,"n":30961,"o":74.34,"t":"2025-04-17T04:00:00Z","v":2282740,"vw":75.01765},{"c":75.13,"h":75.97,"l":74.07,"n":24842,"o":74.48,"t":"2025-04-21T04:00:00Z","v":1426535,"vw":74.859149},{"c":75.54,"h":75.66,"l":73.56,"n":31600,"o":74.83,"t":"2025-04-22T04:00:00Z","v":1722001,"vw":74.968176},{"c":75.89,"h":77.01,"l":74.79,"n":25701,"o":76.13,"t":"2025-04-23T04:00:00Z","v":1407315,"vw":75.8727},{"c":77.3,"h":77.54,"l":76.1669,"n":24214,"o":77.02,"t":"2025-04-24T04:00:00Z","v":1620213,"vw":77.083409},{"c":78.47,"h":78.59,"l":76.795,"n":30347,"o":77.23,"t":"2025-04-25T04:00:00Z","v":1883668,"vw":77.980899},{"c":79.64,"h":80.68,"l":78.47,"n":26628,"o":78.65,"t":"2025-04-28T04:00:00Z","v":1749953,"vw":79.615645},{"c":79.79,"h":80.49,"l":79,"n":27393,"o":79.33,"t":"2025-04-29T04:00:00Z","v":1587238,"vw":79.72854},{"c":78.37,"h":78.66,"l":75.92,"n":35287,"o":77.51,"t":"2025-04-30T04:00:00Z","v":2444767,"vw":77.767955},{"c":79.62,"h":80.77,"l":77.72,"n":44009,"o":78.54,"t":"2025-05-01T04:00:00Z","v":3026317,"vw":79.790276},{"c":80.6,"h":80.75,"l":79.07,"n":36464,"o":80.4,"t":"2025-05-02T04:00:00Z","v":2182308,"vw":80.194804},{"c":80.92,"h":81.55,"l":79.92,"n":36740,"o":80.19,"t":"2025-05-05T04:00:00Z","v":1761945,"vw":81.01964},{"c":81.98,"h":82.5,"l":80.635,"n":32842,"o":81.2,"t":"2025-05-06T04:00:00Z","v":2866116,"vw":81.834086},{"c":80.69,"h":82.43,"l":80.05,"n":48388,"o":81.51,"t":"2025-05-07T04:00:00Z","v":3827514,"vw":81.03312},{"c":81.32,"h":85.05,"l":79.02,"n":73125,"o":84.21,"t":"2025-05-08T04:00:00Z","v":4826993,"vw":81.393933},{"c":82.41,"h":82.61,"l":78.85,"n":40499,"o":81.91,"t":"2025-05-09T04:00:00Z","v":2523539,"vw":81.498027},{"c":84.39,"h":85.01,"l":82.61,"n":50561,"o":83.52,"t":"2025-05-12T04:00:00Z","v":3091209,"vw":83.945924},{"c":87.73,"h":88.42,"l":84.32,"n":55093,"o":85.29,"t":"2025-05-13T04:00:00Z","v":3589842,"vw":87.530267},{"c":85.97,"h":88.07,"l":85.06,"n":39652,"o":87.97,"t":"2025-05-14T04:00:00Z","v":2215319,"vw":85.850424},{"c":86.23,"h":86.4,"l":84.18,"n":38400,"o":85.35,"t":"2025-05-15T04:00:00Z","v":2306552,"vw":85.859967},{"c":87.78,"h":87.93,"l":85.765,"n":31393,"o":86.5,"t":"2025-05-16T04:00:00Z","v":1768129,"vw":87.311319},{"c":87.59,"h":87.96,"l":85.58,"n":41612,"o":87.43,"t":"2025-05-19T04:00:00Z","v":2242650,"vw":87.389686},{"c":87.92,"h":88.285,"l":87.16,"n":35610,"o":87.88,"t":"2025-05-20T04:00:00Z","v":2346533,"vw":87.743079},{"c":89.35,"h":89.78,"l":86.79,"n":43901,"o":87.44,"t":"2025-05-21T04:00:00Z","v":3379908,"vw":89.181737},{"c":88.91,"h":89.78,"l":88.205,"n":34009,"o":89.07,"t":"2025-05-22T04:00:00Z","v":2030886,"vw":88.905071},{"c":88.89,"h":89.29,"l":88.306,"n":23775,"o":88.61,"t":"2025-05-23T04:00:00Z","v":1254431,"vw":88.838916},{"c":91.54,"h":91.67,"l":88.85,"n":34367,"o":88.85,"t":"2025-05-27T04:00:00Z","v":2545485,"vw":91.216214},{"c":91.53,"h":91.84,"l":90.57,"n":28296,"o":91.59,"t":"2025-05-28T04:00:00Z","v":1653669,"vw":91.469047},{"c":90.11,"h":91.32,"l":89.11,"n":34596,"o":91.32,"t":"2025-05-29T04:00:00Z","v":1853602,"vw":89.971991},{"c":90.71,"h":90.78,"l":89.23,"n":39364,"o":89.97,"t":"2025-05-30T04:00:00Z","v":3356025,"vw":90.579877},{"c":92.97,"h":93.26,"l":90.13,"n":42117,"o":91.33,"t":"2025-06-02T04:00:00Z","v":2996820,"vw":92.653814},{"c":92.32,"h":92.63,"l":91.06,"n":41535,"o":92.63,"t":"2025-06-03T04:00:00Z","v":2578990,"vw":92.156487},{"c":91.63,"h":93.48,"l":91.36,"n":33093,"o":92.66,"t":"2025-06-04T04:00:00Z","v":2142704,"vw":91.84909},{"c":92.28,"h":92.59,"l":91.31,"n":25131,"o":92.09,"t":"2025-06-05T04:00:00Z","v":1470928,"vw":92.215559},{"c":92.14,"h":92.74,"l":91.4,"n":29377,"o":91.96,"t":"2025-06-06T04:00:00Z","v":1839924,"vw":92.172704},{"c":92.85,"h":94.48,"l":92.59,"n":35607,"o":92.79,"t":"2025-06-09T04:00:00Z","v":2330747,"vw":93.051233},{"c":92.13,"h":93.64,"l":91.47,"n":33465,"o":93,"t":"2025-06-10T04:00:00Z","v":2215748,"vw":92.225175},{"c":95.24,"h":95.55,"l":90.7458,"n":50695,"o":92.56,"t":"2025-06-11T04:00:00Z","v":3495855,"vw":94.051597},{"c":93.83,"h":94.5,"l":92.46,"n":40896,"o":93.24,"t":"2025-06-12T04:00:00Z","v":2558270,"vw":93.57007},{"c":99.93,"h":100.48,"l":96.26,"n":86989,"o":96.26,"t":"2025-06-13T04:00:00Z","v":6229067,"vw":99.404473},{"c":100.74,"h":104.45,"l":100.1,"n":73596,"o":101,"t":"2025-06-16T04:00:00Z","v":5174015,"vw":101.495548},{"c":102.48,"h":102.88,"l":100.825,"n":52652,"o":102,"t":"2025-06-17T04:00:00Z","v":3057263,"vw":102.2415},{"c":100.31,"h":102.55,"l":99.575,"n":71145,"o":101.31,"t":"2025-06-18T04:00:00Z","v":5226563,"vw":100.262312},{"c":100.36,"h":100.4,"l":98.34,"n":53835,"o":100.23,"t":"2025-06-20T04:00:00Z","v":9801450,"vw":100.184124},{"c":96.53,"h":101.135,"l":96.12,"n":70586,"o":100.6,"t":"2025-06-23T04:00:00Z","v":5159615,"vw":97.615891},{"c":94.68,"h":95.31,"l":92.91,"n":52519,"o":93.6,"t":"2025-06-24T04:00:00Z","v":4188148,"vw":94.614537},{"c":91.4,"h":94.65,"l":91.365,"n":48616,"o":94.58,"t":"2025-06-25T04:00:00Z","v":3489469,"vw":92.07466},{"c":90.69,"h":92.23,"l":90.48,"n":42822,"o":91.44,"t":"2025-06-26T04:00:00Z","v":2908707,"vw":91.090903},{"c":90.99,"h":91.11,"l":90.08,"n":39203,"o":90.65,"t":"2025-06-27T04:00:00Z","v":3340137,"vw":90.840632},{"c":92,"h":92.315,"l":90.08,"n":38549,"o":90.71,"t":"2025-06-30T04:00:00Z","v":3076077,"vw":91.851765},{"c":92.49,"h":93.1,"l":91.62,"n":35546,"o":91.87,"t":"2025-07-01T04:00:00Z","v":1873153,"vw":92.423422},{"c":93.85,"h":94.34,"l":92.91,"n":40991,"o":93.27,"t":"2025-07-02T04:00:00Z","v":2526715,"vw":93.785014},{"c":94.65,"h":94.96,"l":93.61,"n":22595,"o":93.61,"t":"2025-07-03T04:00:00Z","v":1516352,"vw":94.538533},{"c":95.19,"h":95.295,"l":93.88,"n":37921,"o":94.28,"t":"2025-07-07T04:00:00Z","v":2417785,"vw":94.919006},{"c":97.12,"h":98.71,"l":95.9116,"n":46100,"o":96.26,"t":"2025-07-08T04:00:00Z","v":2838071,"vw":97.076031},{"c":98.75,"h":99.16,"l":96.1,"n":40240,"o":96.76,"t":"2025-07-09T04:00:00Z","v":2511707,"vw":98.443808},{"c":95.76,"h":97.77,"l":95.51,"n":38377,"o":97.46,"t":"2025-07-10T04:00:00Z","v":2184476,"vw":96.200439},{"c":98.24,"h":98.33,"l":95.465,"n":44454,"o":95.5,"t":"2025-07-11T04:00:00Z","v":2912099,"vw":97.266833},{"c":97.41,"h":99.385,"l":97.265,"n":30740,"o":98.44,"t":"2025-07-14T04:00:00Z","v":1854282,"vw":97.747664},{"c":95.9,"h":97.98,"l":95.31,"n":28445,"o":97.41,"t":"2025-07-15T04:00:00Z","v":1713623,"vw":95.959732},{"c":92.6,"h":96.4,"l":92.51,"n":40439,"o":95.81,"t":"2025-07-16T04:00:00Z","v":3154707,"vw":93.501005},{"c":91.79,"h":92.55,"l":91.475,"n":35736,"o":91.92,"t":"2025-07-17T04:00:00Z","v":2226472,"vw":91.798875},{"c":92.63,"h":93.92,"l":91.855,"n":30972,"o":92.01,"t":"2025-07-18T04:00:00Z","v":2297553,"vw":92.594673},{"c":90.99,"h":92.62,"l":90.4679,"n":31187,"o":92.45,"t":"2025-07-21T04:00:00Z","v":1816019,"vw":91.087614},{"c":91.72,"h":92.27,"l":90.91,"n":27832,"o":91.12,"t":"2025-07-22T04:00:00Z","v":1972164,"vw":91.773719},{"c":93.71,"h":94.17,"l":92.09,"n":34952,"o":92.09,"t":"2025-07-23T04:00:00Z","v":2142017,"vw":93.483107},{"c":93.5,"h":94.09,"l":93.2,"n":29808,"o":93.57,"t":"2025-07-24T04:00:00Z","v":2218349,"vw":93.613981},{"c":93.3,"h":93.65,"l":92.64,"n":28054,"o":93.4,"t":"2025-07-25T04:00:00Z","v":1550483,"vw":93.222069},{"c":92.53,"h":93.79,"l":91.8081,"n":21779,"o":93.79,"t":"2025-07-28T04:00:00Z","v":1206597,"vw":92.513526},{"c":94.91,"h":95.055,"l":92.74,"n":33898,"o":93.62,"t":"2025-07-29T04:00:00Z","v":2088969,"vw":94.307612},{"c":92.64,"h":94.37,"l":92,"n":35761,"o":93.76,"t":"2025-07-30T04:00:00Z","v":2027661,"vw":92.882853},{"c":92.83,"h":92.95,"l":91.605,"n":30294,"o":91.73,"t":"2025-07-31T04:00:00Z","v":2024289,"vw":92.668464},{"c":91.56,"h":92.9,"l":90.01,"n":35207,"o":92.8,"t":"2025-08-01T04:00:00Z","v":1655487,"vw":91.378567},{"c":93.65,"h":94.12,"l":91.3482,"n":36899,"o":91.94,"t":"2025-08-04T04:00:00Z","v":2157373,"vw":93.55694},{"c":92.72,"h":94.08,"l":90.66,"n":44699,"o":93.65,"t":"2025-08-05T04:00:00Z","v":2374940,"vw":92.581866},{"c":89.9,"h":93.29,"l":89.9,"n":58870,"o":91.74,"t":"2025-08-06T04:00:00Z","v":3845358,"vw":90.927656},{"c":82.89,"h":85.35,"l":79.635,"n":108124,"o":84.2,"t":"2025-08-07T04:00:00Z","v":7534317,"vw":83.015448},{"c":80.91,"h":83.71,"l":80.315,"n":86363,"o":83.27,"t":"2025-08-08T04:00:00Z","v":5730999,"vw":81.471458},{"c":82.63,"h":83.665,"l":81.47,"n":51814,"o":81.48,"t":"2025-08-11T04:00:00Z","v":3050125,"vw":82.804112},{"c":82.9,"h":84.28,"l":81.93,"n":50028,"o":82.88,"t":"2025-08-12T04:00:00Z","v":3628700,"vw":83.118843},{"c":86.42,"h":86.44,"l":84,"n":50551,"o":85.075,"t":"2025-08-13T04:00:00Z","v":4131686,"vw":85.685507},{"c":85.27,"h":85.36,"l":83.5737,"n":39221,"o":84.59,"t":"2025-08-14T04:00:00Z","v":2755612,"vw":84.77329},{"c":85.9,"h":86.39,"l":84.62,"n":38554,"o":84.62,"t":"2025-08-15T04:00:00Z","v":2428910,"vw":85.901952},{"c":84.45,"h":85.995,"l":83.57,"n":42364,"o":85.69,"t":"2025-08-18T04:00:00Z","v":3058493,"vw":84.372746},{"c":84,"h":84.79,"l":83.69,"n":35941,"o":84.49,"t":"2025-08-19T04:00:00Z","v":1892790,"vw":84.055178},{"c":85.43,"h":85.6,"l":84.15,"n":31952,"o":84.97,"t":"2025-08-20T04:00:00Z","v":2126424,"vw":85.238109},{"c":86.36,"h":86.6399,"l":85.55,"n":27064,"o":85.55,"t":"2025-08-21T04:00:00Z","v":1549060,"vw":86.186476},{"c":86.51,"h":87.28,"l":86.04,"n":30898,"o":86.42,"t":"2025-08-22T04:00:00Z","v":1634201,"vw":86.589878},{"c":86.17,"h":88.84,"l":85.785,"n":41276,"o":86.68,"t":"2025-08-25T04:00:00Z","v":2411846,"vw":86.531178},{"c":86.63,"h":86.64,"l":85.05,"n":34107,"o":85.88,"t":"2025-08-26T04:00:00Z","v":2623472,"vw":86.170528},{"c":86.35,"h":87.15,"l":86.1,"n":31518,"o":86.38,"t":"2025-08-27T04:00:00Z","v":2034007,"vw":86.477518},{"c":87.31,"h":87.32,"l":84.905,"n":38338,"o":86.57,"t":"2025-08-28T04:00:00Z","v":2466932,"vw":86.438972},{"c":86.63,"h":87.49,"l":86.245,"n":25308,"o":87.31,"t":"2025-08-29T04:00:00Z","v":1380460,"vw":86.607355},{"c":87.43,"h":87.505,"l":86,"n":38207,"o":86.59,"t":"2025-09-02T04:00:00Z","v":3436264,"vw":87.237053},{"c":84.77,"h":87.61,"l":84.73,"n":35517,"o":86.75,"t":"2025-09-03T04:00:00Z","v":2138342,"vw":85.30063},{"c":84.18,"h":84.31,"l":81.72,"n":63793,"o":83.8,"t":"2025-09-04T04:00:00Z","v":3726206,"vw":83.427776},{"c":84.48,"h":84.675,"l":83.28,"n":38245,"o":84,"t":"2025-09-05T04:00:00Z","v":2331815,"vw":84.226199},{"c":84.5,"h":85.19,"l":83.53,"n":37547,"o":85.19,"t":"2025-09-08T04:00:00Z","v":1839946,"vw":84.219634},{"c":84.66,"h":85.385,"l":84.37,"n":38352,"o":84.97,"t":"2025-09-09T04:00:00Z","v":2293984,"vw":84.75776},{"c":86.9,"h":87.31,"l":84.53,"n":42795,"o":84.53,"t":"2025-09-10T04:00:00Z","v":2313235,"vw":86.448452},{"c":86.13,"h":87.39,"l":85.88,"n":34505,"o":87.23,"t":"2025-09-11T04:00:00Z","v":1777221,"vw":86.469465},{"c":85.63,"h":86.63,"l":85.28,"n":27526,"o":86.21,"t":"2025-09-12T04:00:00Z","v":1403134,"vw":85.821149},{"c":85.35,"h":86.1,"l":85.04,"n":37932,"o":85.84,"t":"2025-09-15T04:00:00Z","v":2287230,"vw":85.507756},{"c":84.96,"h":86.27,"l":84.65,"n":32306,"o":85.97,"t":"2025-09-16T04:00:00Z","v":2600948,"vw":85.097713},{"c":84.19,"h":85.4,"l":84.075,"n":31069,"o":84.81,"t":"2025-09-17T04:00:00Z","v":2269908,"vw":84.355132},{"c":84.1,"h":84.795,"l":83.14,"n":42126,"o":84.52,"t":"2025-09-18T04:00:00Z","v":2793935,"vw":84.113237},{"c":85.09,"h":85.665,"l":83.42,"n":36090,"o":84.33,"t":"2025-09-19T04:00:00Z","v":6496330,"vw":85.054959},{"c":85.64,"h":86.29,"l":84.43,"n":35933,"o":85.03,"t":"2025-09-22T04:00:00Z","v":2498879,"vw":85.644656},{"c":87.14,"h":87.38,"l":85.75,"n":39808,"o":86.17,"t":"2025-09-23T04:00:00Z","v":3112181,"vw":86.987781},{"c":91.65,"h":92.88,"l":87.23,"n":58406,"o":87.66,"t":"2025-09-24T04:00:00Z","v":4843220,"vw":91.509041},{"c":89.71,"h":93.08,"l":88.08,"n":63848,"o":91.74,"t":"2025-09-25T04:00:00Z","v":4369468,"vw":90.12982},{"c":92.13,"h":92.2899,"l":88.94,"n":35676,"o":89.84,"t":"2025-09-26T04:00:00Z","v":2161435,"vw":91.369336},{"c":90.51,"h":92.46,"l":89.32,"n":41087,"o":92.15,"t":"2025-09-29T04:00:00Z","v":2229217,"vw":90.598135},{"c":89.7,"h":90.37,"l":89.33,"n":37228,"o":90.35,"t":"2025-09-30T04:00:00Z","v":2709950,"vw":89.673538},{"c":86.43,"h":90.33,"l":86.34,"n":43307,"o":89.67,"t":"2025-10-01T04:00:00Z","v":2308242,"vw":87.602723},{"c":89.84,"h":90,"l":86.72,"n":41802,"o":86.75,"t":"2025-10-02T04:00:00Z","v":2759772,"vw":89.408895},{"c":90.09,"h":91.79,"l":89.69,"n":27382,"o":90.43,"t":"2025-10-03T04:00:00Z","v":1535748,"vw":90.340549},{"c":92.06,"h":92.37,"l":90.52,"n":38373,"o":90.68,"t":"2025-10-06T04:00:00Z","v":3067729,"vw":91.864412},{"c":91.97,"h":92.225,"l":91.01,"n":33219,"o":91.86,"t":"2025-10-07T04:00:00Z","v":1841783,"vw":91.80289},{"c":90.69,"h":92.51,"l":89.98,"n":32953,"o":92.5,"t":"2025-10-08T04:00:00Z","v":1762183,"vw":90.783814},{"c":88.61,"h":91.63,"l":88.55,"n":28953,"o":91.53,"t":"2025-10-09T04:00:00Z","v":1538269,"vw":89.294021},{"c":87.34,"h":88.78,"l":86.5137,"n":36620,"o":87.23,"t":"2025-10-10T04:00:00Z","v":1999150,"vw":87.543755},{"c":88.21,"h":88.53,"l":87.54,"n":26199,"o":87.56,"t":"2025-10-13T04:00:00Z","v":1163273,"vw":88.204522},{"c":86.73,"h":88.415,"l":85.4226,"n":29973,"o":88.03,"t":"2025-10-14T04:00:00Z","v":1669123,"vw":86.537313},{"c":85.44,"h":87.61,"l":85.22,"n":32241,"o":86.99,"t":"2025-10-15T04:00:00Z","v":1578718,"vw":85.73728},{"c":83.02,"h":87.475,"l":82.35,"n":47685,"o":85.99,"t":"2025-10-16T04:00:00Z","v":2873952,"vw":83.595999},{"c":83.51,"h":84.045,"l":82.28,"n":36588,"o":82.47,"t":"2025-10-17T04:00:00Z","v":2160567,"vw":83.525231},{"c":83.93,"h":84.54,"l":83.44,"n":25223,"o":83.78,"t":"2025-10-20T04:00:00Z","v":1659879,"vw":83.938045},{"c":83.29,"h":85.01,"l":83.26,"n":31368,"o":84.5,"t":"2025-10-21T04:00:00Z","v":2617586,"vw":83.632718},{"c":85.93,"h":86.82,"l":83.42,"n":42595,"o":83.5,"t":"2025-10-22T04:00:00Z","v":3078326,"vw":85.449375},{"c":86.93,"h":87.67,"l":85.81,"n":37544,"o":86.86,"t":"2025-10-23T04:00:00Z","v":1985839,"vw":86.947519},{"c":86.47,"h":87.64,"l":86.3,"n":23803,"o":87.16,"t":"2025-10-24T04:00:00Z","v":1458709,"vw":86.593846},{"c":86.39,"h":87.87,"l":85.77,"n":29476,"o":87.27,"t":"2025-10-27T04:00:00Z","v":1617625,"vw":86.511507},{"c":86.1,"h":87.135,"l":85.6,"n":27214,"o":85.79,"t":"2025-10-28T04:00:00Z","v":1467648,"vw":86.262352},{"c":84.15,"h":85.89,"l":83.745,"n":32435,"o":85.69,"t":"2025-10-29T04:00:00Z","v":1648556,"vw":84.449813},{"c":82.81,"h":84.45,"l":82.601,"n":36219,"o":84.03,"t":"2025-10-30T04:00:00Z","v":2144669,"vw":83.248978},{"c":83.29,"h":84.01,"l":82.28,"n":32913,"o":82.56,"t":"2025-10-31T04:00:00Z","v":1861800,"vw":83.342278},{"c":84.41,"h":84.87,"l":82.655,"n":40082,"o":83.22,"t":"2025-11-03T05:00:00Z","v":2851733,"vw":84.080701},{"c":84.55,"h":85.33,"l":83.12,"n":41871,"o":83.88,"t":"2025-11-04T05:00:00Z","v":2694750,"vw":84.679597},{"c":85.05,"h":86.9,"l":84.84,"n":57224,"o":85.05,"t":"2025-11-05T05:00:00Z","v":3655774,"vw":85.67317},{"c":81.45,"h":83.3299,"l":80.1001,"n":69617,"o":83.17,"t":"2025-11-06T05:00:00Z","v":4175877,"vw":81.442921},{"c":82.03,"h":82.08,"l":80.09,"n":48116,"o":81.84,"t":"2025-11-07T05:00:00Z","v":2892023,"vw":81.450691},{"c":82.85,"h":83.685,"l":81.8001,"n":46081,"o":82.8,"t":"2025-11-10T05:00:00Z","v":2580664,"vw":82.901674},{"c":83.68,"h":84.25,"l":82.88,"n":34223,"o":83.16,"t":"2025-11-11T05:00:00Z","v":1743616,"vw":83.618741},{"c":84.75,"h":85.39,"l":82.96,"n":42039,"o":82.96,"t":"2025-11-12T05:00:00Z","v":2617957,"vw":84.76894},{"c":84.33,"h":85.31,"l":84.24,"n":34174,"o":85.09,"t":"2025-11-13T05:00:00Z","v":1644225,"vw":84.651593},{"c":85.04,"h":85.5,"l":83.68,"n":34320,"o":83.68,"t":"2025-11-14T05:00:00Z","v":1978261,"vw":84.974861},{"c":80.69,"h":84.595,"l":80.4,"n":50586,"o":84.54,"t":"2025-11-17T05:00:00Z","v":2595808,"vw":81.147256},{"c":81.13,"h":81.48,"l":80.5,"n":37821,"o":81,"t":"2025-11-18T05:00:00Z","v":1989371,"vw":81.146146},{"c":78.72,"h":80.4,"l":76.78,"n":52730,"o":80.4,"t":"2025-11-19T05:00:00Z","v":2908354,"vw":78.757924},{"c":77.79,"h":79.65,"l":77.27,"n":58653,"o":78.86,"t":"2025-11-20T05:00:00Z","v":3949644,"vw":77.915285},{"c":78.54,"h":79.175,"l":77.59,"n":38808,"o":78.3,"t":"2025-11-21T05:00:00Z","v":2270121,"vw":78.435138},{"c":77.66,"h":78.24,"l":76.48,"n":44496,"o":77.8,"t":"2025-11-24T05:00:00Z","v":3571335,"vw":77.469366},{"c":77.68,"h":79.15,"l":77.67,"n":41943,"o":77.86,"t":"2025-11-25T05:00:00Z","v":3314950,"vw":78.001684},{"c":78.41,"h":79.06,"l":77.63,"n":33474,"o":77.96,"t":"2025-11-26T05:00:00Z","v":1816884,"vw":78.450838},{"c":78.7,"h":79.5,"l":78.7,"n":17792,"o":79.11,"t":"2025-11-28T05:00:00Z","v":1505664,"vw":78.988373},{"c":79.8,"h":80.94,"l":78.71,"n":47285,"o":79,"t":"2025-12-01T05:00:00Z","v":3580548,"vw":80.048634},{"c":78.97,"h":79.83,"l":78.08,"n":36860,"o":79.8,"t":"2025-12-02T05:00:00Z","v":2716209,"vw":78.715978},{"c":79.29,"h":80.295,"l":79.12,"n":32904,"o":79.29,"t":"2025-12-03T05:00:00Z","v":2109764,"vw":79.577482},{"c":80.23,"h":80.5,"l":79.23,"n":32772,"o":79.62,"t":"2025-12-04T05:00:00Z","v":1985155,"vw":80.128908},{"c":77.88,"h":80.6,"l":77.82,"n":41339,"o":80.03,"t":"2025-12-05T05:00:00Z","v":2060366,"vw":78.573579},{"c":77.26,"h":78.53,"l":77.13,"n":41389,"o":78.2,"t":"2025-12-08T05:00:00Z","v":2106315,"vw":77.583735},{"c":76.7,"h":77.68,"l":76.12,"n":38186,"o":77.68,"t":"2025-12-09T05:00:00Z","v":1865979,"vw":76.830339},{"c":76.09,"h":76.725,"l":75.415,"n":33714,"o":76.46,"t":"2025-12-10T05:00:00Z","v":2427175,"vw":76.157068},{"c":78.66,"h":79.68,"l":75.87,"n":49965,"o":76.21,"t":"2025-12-11T05:00:00Z","v":2956670,"vw":78.800212},{"c":79.19,"h":79.89,"l":78.8,"n":34872,"o":79.36,"t":"2025-12-12T05:00:00Z","v":1688685,"vw":79.193686},{"c":78.75,"h":79.285,"l":77.36,"n":41260,"o":79.1,"t":"2025-12-15T05:00:00Z","v":2366326,"vw":78.489698},{"c":77.55,"h":78.7,"l":77.46,"n":36257,"o":78.53,"t":"2025-12-16T05:00:00Z","v":2309641,"vw":77.862641},{"c":79.01,"h":79.49,"l":77.305,"n":46466,"o":77.94,"t":"2025-12-17T05:00:00Z","v":2746052,"vw":78.851553},{"c":78.29,"h":79.815,"l":78.09,"n":39252,"o":78.75,"t":"2025-12-18T05:00:00Z","v":3602945,"vw":78.437965},{"c":78.7,"h":79.35,"l":77.89,"n":33270,"o":78.04,"t":"2025-12-19T05:00:00Z","v":5554576,"vw":78.626417},{"c":77.43,"h":79.38,"l":77.38,"n":31084,"o":79.13,"t":"2025-12-22T05:00:00Z","v":1871250,"vw":77.793747},{"c":78.14,"h":78.82,"l":77.5,"n":29015,"o":77.5,"t":"2025-12-23T05:00:00Z","v":1497388,"vw":78.202445},{"c":77.57,"h":78.23,"l":77.54,"n":12486,"o":78.23,"t":"2025-12-24T05:00:00Z","v":645457,"vw":77.769362},{"c":77.45,"h":78.0712,"l":77.105,"n":21632,"o":77.95,"t":"2025-12-26T05:00:00Z","v":1054899,"vw":77.459222},{"c":77.65,"h":77.935,"l":77.0301,"n":26872,"o":77.8,"t":"2025-12-29T05:00:00Z","v":1229097,"vw":77.600124},{"c":76.93,"h":78.07,"l":76.88,"n":26695,"o":77.78,"t":"2025-12-30T05:00:00Z","v":1214246,"vw":77.121508},{"c":77.34,"h":77.51,"l":76.45,"n":28230,"o":76.63,"t":"2025-12-31T05:00:00Z","v":1862532,"vw":77.239588},{"c":80.13,"h":81,"l":77.14,"n":39150,"o":77.48,"t":"2026-01-02T05:00:00Z","v":2854119,"vw":79.922148},{"c":80.26,"h":80.9969,"l":79,"n":41000,"o":80.75,"t":"2026-01-05T05:00:00Z","v":2447126,"vw":80.157205},{"c":79.45,"h":80.74,"l":79.055,"n":33227,"o":80.04,"t":"2026-01-06T05:00:00Z","v":1942071,"vw":79.642018},{"c":77.49,"h":79.97,"l":75.87,"n":43008,"o":79.35,"t":"2026-01-07T05:00:00Z","v":2423764,"vw":77.249855},{"c":81.33,"h":81.59,"l":77.505,"n":43017,"o":77.88,"t":"2026-01-08T05:00:00Z","v":2786738,"vw":80.912061},{"c":82.6,"h":84.17,"l":82,"n":47692,"o":82,"t":"2026-01-09T05:00:00Z","v":2848341,"vw":82.880427},{"c":80.79,"h":82.92,"l":80.48,"n":44541,"o":81.65,"t":"2026-01-12T05:00:00Z","v":2807564,"vw":81.151351},{"c":82.87,"h":84.96,"l":82.1,"n":40728,"o":82.21,"t":"2026-01-13T05:00:00Z","v":2499398,"vw":83.580461},{"c":85.05,"h":88.16,"l":84,"n":58271,"o":84.84,"t":"2026-01-14T05:00:00Z","v":4248966,"vw":86.099383},{"c":86.6,"h":87.36,"l":82.66,"n":45931,"o":85.47,"t":"2026-01-15T05:00:00Z","v":2560208,"vw":86.069128},{"c":86.75,"h":87.35,"l":84.71,"n":42164,"o":84.8,"t":"2026-01-16T05:00:00Z","v":2844675,"vw":86.595291},{"c":88.42,"h":89.72,"l":87.5422,"n":50059,"o":87.82,"t":"2026-01-20T05:00:00Z","v":2479426,"vw":88.560081},{"c":91.86,"h":91.89,"l":88.68,"n":41307,"o":89.94,"t":"2026-01-21T05:00:00Z","v":2572753,"vw":91.109509},{"c":89.23,"h":92.9,"l":88.78,"n":39184,"o":91.58,"t":"2026-01-22T05:00:00Z","v":2350991,"vw":89.704732},{"c":92.38,"h":92.89,"l":89.905,"n":36131,"o":90.2,"t":"2026-01-23T05:00:00Z","v":1965193,"vw":92.327278},{"c":91.65,"h":93.21,"l":90.93,"n":29880,"o":93,"t":"2026-01-26T05:00:00Z","v":1755136,"vw":91.673991},{"c":91.74,"h":93.165,"l":91.02,"n":26169,"o":91.93,"t":"2026-01-27T05:00:00Z","v":2440695,"vw":91.67274},{"c":93.17,"h":93.78,"l":92.21,"n":31468,"o":92.55,"t":"2026-01-28T05:00:00Z","v":1753602,"vw":92.977153},{"c":94.03,"h":95.21,"l":93.02,"n":38591,"o":94,"t":"2026-01-29T05:00:00Z","v":3110353,"vw":94.003532},{"c":93.23,"h":94.415,"l":91.82,"n":31569,"o":93.36,"t":"2026-01-30T05:00:00Z","v":1865926,"vw":93.225887},{"c":89.84,"h":92.14,"l":88.78,"n":45783,"o":91.48,"t":"2026-02-02T05:00:00Z","v":2402521,"vw":89.749752},{"c":92.5,"h":92.76,"l":89.49,"n":35165,"o":89.96,"t":"2026-02-03T05:00:00Z","v":1846388,"vw":92.170087},{"c":94.7,"h":94.82,"l":89.945,"n":48403,"o":90.4,"t":"2026-02-04T05:00:00Z","v":2670043,"vw":93.904737},{"c":91.32,"h":95,"l":90.94,"n":33809,"o":95,"t":"2026-02-05T05:00:00Z","v":1741606,"vw":91.881221},{"c":92.64,"h":93.31,"l":91.33,"n":28830,"o":92.24,"t":"2026-02-06T05:00:00Z","v":2003699,"vw":92.640065},{"c":94.94,"h":95.1785,"l":92.715,"n":30962,"o":92.8,"t":"2026-02-09T05:00:00Z","v":1727018,"vw":94.591603},{"c":96.31,"h":96.87,"l":94.89,"n":34265,"o":95.32,"t":"2026-02-10T05:00:00Z","v":1547109,"vw":96.196787},{"c":96.93,"h":97.91,"l":96.53,"n":32916,"o":96.9,"t":"2026-02-11T05:00:00Z","v":1589232,"vw":97.052361},{"c":94.16,"h":96.98,"l":93.82,"n":40324,"o":96.86,"t":"2026-02-12T05:00:00Z","v":2220627,"vw":94.604586},{"c":94.66,"h":95.26,"l":92.1501,"n":29752,"o":93.34,"t":"2026-02-13T05:00:00Z","v":1232419,"vw":94.46873},{"c":93.79,"h":94.17,"l":92.86,"n":32523,"o":93.92,"t":"2026-02-17T05:00:00Z","v":1615305,"vw":93.732615},{"c":95.82,"h":96.55,"l":93.08,"n":47621,"o":94.05,"t":"2026-02-18T05:00:00Z","v":2764604,"vw":95.643404},{"c":99.46,"h":105.27,"l":97,"n":78052,"o":97,"t":"2026-02-19T05:00:00Z","v":6095723,"vw":100.97325},{"c":97.18,"h":100.735,"l":95.33,"n":55310,"o":99.4,"t":"2026-02-20T05:00:00Z","v":3581347,"vw":97.528281},{"c":95.45,"h":98.135,"l":95.315,"n":42352,"o":97.58,"t":"2026-02-23T05:00:00Z","v":2157649,"vw":95.870776},{"c":96.11,"h":97.2168,"l":93.64,"n":41640,"o":96.21,"t":"2026-02-24T05:00:00Z","v":2297380,"vw":95.520534},{"c":96.14,"h":96.43,"l":94.23,"n":34891,"o":95.71,"t":"2026-02-25T05:00:00Z","v":2358066,"vw":95.603575},{"c":97.16,"h":98.895,"l":94.56,"n":52203,"o":95.27,"t":"2026-02-26T05:00:00Z","v":2651691,"vw":97.41834},{"c":99.54,"h":100.01,"l":96.94,"n":36522,"o":97.48,"t":"2026-02-27T05:00:00Z","v":2701237,"vw":99.302935},{"c":104.3,"h":107.8,"l":102.54,"n":76547,"o":107.6,"t":"2026-03-02T05:00:00Z","v":5260092,"vw":104.281134},{"c":106.3,"h":109.585,"l":104.09,"n":80681,"o":106.35,"t":"2026-03-03T05:00:00Z","v":5441569,"vw":106.800895},{"c":104.71,"h":107,"l":100.41,"n":62913,"o":106,"t":"2026-03-04T05:00:00Z","v":3627915,"vw":104.622573},{"c":110.78,"h":113.77,"l":106,"n":111047,"o":106,"t":"2026-03-05T05:00:00Z","v":8211691,"vw":110.865124},{"c":115.78,"h":120.49,"l":111.88,"n":122908,"o":112,"t":"2026-03-06T05:00:00Z","v":8231157,"vw":117.33443},{"c":111.04,"h":121.8,"l":109.71,"n":134547,"o":116.7,"t":"2026-03-09T04:00:00Z","v":10271249,"vw":115.910757},{"c":110.05,"h":112.67,"l":106.71,"n":102378,"o":110.2,"t":"2026-03-10T04:00:00Z","v":7350038,"vw":109.85557},{"c":120.13,"h":120.5,"l":112.5,"n":97373,"o":113.32,"t":"2026-03-11T04:00:00Z","v":6385824,"vw":118.027777},{"c":136,"h":137.44,"l":126.59,"n":197379,"o":128.02,"t":"2026-03-12T04:00:00Z","v":14112659,"vw":133.797583},{"c":129.57,"h":133.375,"l":125.03,"n":117103,"o":132.1,"t":"2026-03-13T04:00:00Z","v":7695657,"vw":129.075377},{"c":122.33,"h":126.9899,"l":121.02,"n":109624,"o":123.93,"t":"2026-03-16T04:00:00Z","v":7659900,"vw":122.726295},{"c":123.29,"h":127.4599,"l":122.45,"n":63938,"o":123.575,"t":"2026-03-17T04:00:00Z","v":5330276,"vw":124.780529},{"c":126.73,"h":127.985,"l":120.11,"n":99887,"o":127.02,"t":"2026-03-18T04:00:00Z","v":7467531,"vw":125.023423},{"c":125.56,"h":131.5,"l":125,"n":104934,"o":128.67,"t":"2026-03-19T04:00:00Z","v":6488394,"vw":127.712145},{"c":124.9,"h":130.1,"l":123.71,"n":87484,"o":125.55,"t":"2026-03-20T04:00:00Z","v":16467352,"vw":125.626735},{"c":120.18,"h":121.535,"l":115.22,"n":107850,"o":115.22,"t":"2026-03-23T04:00:00Z","v":8625176,"vw":118.630298},{"c":126.92,"h":128.13,"l":122.27,"n":78267,"o":122.665,"t":"2026-03-24T04:00:00Z","v":5603381,"vw":126.342775},{"c":128.11,"h":128.96,"l":125,"n":54953,"o":125.57,"t":"2026-03-25T04:00:00Z","v":3715515,"vw":127.729185},{"c":132.56,"h":132.81,"l":129.53,"n":62773,"o":130.12,"t":"2026-03-26T04:00:00Z","v":3938356,"vw":131.82881},{"c":136.45,"h":136.58,"l":131.15,"n":65356,"o":133.08,"t":"2026-03-27T04:00:00Z","v":3835056,"vw":134.672071},{"c":137.6,"h":141.96,"l":135.68,"n":82837,"o":137.99,"t":"2026-03-30T04:00:00Z","v":6011831,"vw":138.727461},{"c":129.84,"h":137.31,"l":126.43,"n":110017,"o":135.91,"t":"2026-03-31T04:00:00Z","v":7054937,"vw":130.740711},{"c":127.98,"h":129.65,"l":124.5,"n":81450,"o":127.45,"t":"2026-04-01T04:00:00Z","v":5572433,"vw":126.783917},{"c":129.97,"h":135.7513,"l":128.9,"n":69914,"o":134.75,"t":"2026-04-02T04:00:00Z","v":4834183,"vw":131.221703},{"c":130.98,"h":134.375,"l":130.115,"n":41356,"o":130.115,"t":"2026-04-06T04:00:00Z","v":2420866,"vw":131.453488},{"c":133.78,"h":139.445,"l":132.25,"n":71460,"o":134.91,"t":"2026-04-07T04:00:00Z","v":4480983,"vw":135.569423},{"c":126.16,"h":126.18,"l":110.47,"n":103479,"o":114.115,"t":"2026-04-08T04:00:00Z","v":7370207,"vw":120.652999},{"c":119.38,"h":128.88,"l":118.21,"n":82623,"o":128.09,"t":"2026-04-09T04:00:00Z","v":5843998,"vw":121.400134},{"c":121.32,"h":121.71,"l":117.81,"n":50160,"o":118.8,"t":"2026-04-10T04:00:00Z","v":3709433,"vw":120.451586},{"c":121.68,"h":126.2499,"l":120.8052,"n":54386,"o":124.72,"t":"2026-04-13T04:00:00Z","v":3651559,"vw":123.049506},{"c":118.96,"h":120.4,"l":116.39,"n":52007,"o":119.9,"t":"2026-04-14T04:00:00Z","v":3414121,"vw":118.663892},{"c":120.81,"h":120.83,"l":118.9,"n":45428,"o":120.05,"t":"2026-04-15T04:00:00Z","v":2517891,"vw":120.332713},{"c":124.71,"h":124.77,"l":120.4,"n":46441,"o":120.43,"t":"2026-04-16T04:00:00Z","v":2621364,"vw":123.341019},{"c":112.68,"h":114.8,"l":109.71,"n":99674,"o":114,"t":"2026-04-17T04:00:00Z","v":6856992,"vw":112.24975},{"c":115.94,"h":116.95,"l":112.7,"n":60294,"o":114.09,"t":"2026-04-20T04:00:00Z","v":3535385,"vw":115.315629},{"c":121.31,"h":122.47,"l":115.6,"n":52061,"o":115.64,"t":"2026-04-21T04:00:00Z","v":3177568,"vw":120.341388},{"c":122.46,"h":122.61,"l":119.54,"n":39072,"o":121.19,"t":"2026-04-22T04:00:00Z","v":2604713,"vw":121.596159},{"c":125.59,"h":127.49,"l":121.6032,"n":53617,"o":124.3,"t":"2026-04-23T04:00:00Z","v":3608025,"vw":124.541307},{"c":120.93,"h":125,"l":120.5,"n":46485,"o":124.34,"t":"2026-04-24T04:00:00Z","v":2843811,"vw":121.815218},{"c":123.63,"h":123.89,"l":120.175,"n":40439,"o":122.42,"t":"2026-04-27T04:00:00Z","v":2209725,"vw":122.266205},{"c":122.31,"h":126.77,"l":121.82,"n":35631,"o":125.75,"t":"2026-04-28T04:00:00Z","v":2066228,"vw":123.043563},{"c":126.78,"h":127.31,"l":123.1136,"n":42569,"o":124.08,"t":"2026-04-29T04:00:00Z","v":2512187,"vw":126.047789},{"c":124.2,"h":127.63,"l":123.54,"n":49486,"o":125.49,"t":"2026-04-30T04:00:00Z","v":3698922,"vw":124.869338},{"c":122.69,"h":125.68,"l":120.95,"n":41446,"o":123.95,"t":"2026-05-01T04:00:00Z","v":2157880,"vw":123.121615},{"c":125.89,"h":127.5661,"l":121.27,"n":45838,"o":124,"t":"2026-05-04T04:00:00Z","v":2668664,"vw":125.395995},{"c":128.04,"h":129,"l":125.5414,"n":47879,"o":126,"t":"2026-05-05T04:00:00Z","v":2811975,"vw":127.876908},{"c":119.76,"h":123.3,"l":119.36,"n":70697,"o":122.085,"t":"2026-05-06T04:00:00Z","v":5380308,"vw":121.330329},{"c":118.68,"h":119.605,"l":113.31,"n":83135,"o":114.1,"t":"2026-05-07T04:00:00Z","v":5444943,"vw":117.462147},{"c":115.02,"h":119.619,"l":114.75,"n":52172,"o":118.41,"t":"2026-05-08T04:00:00Z","v":3069468,"vw":116.363698},{"c":124.48,"h":124.8,"l":116.04,"n":49806,"o":117.01,"t":"2026-05-11T04:00:00Z","v":2809204,"vw":122.647005},{"c":130.39,"h":130.43,"l":123.45,"n":56235,"o":125.87,"t":"2026-05-12T04:00:00Z","v":3628674,"vw":128.618277},{"c":125.5,"h":130.02,"l":125.08,"n":51459,"o":129.25,"t":"2026-05-13T04:00:00Z","v":3036468,"vw":126.472624},{"c":122.97,"h":125.47,"l":121.53,"n":41526,"o":124.27,"t":"2026-05-14T04:00:00Z","v":2316308,"vw":123.110975},{"c":125.24,"h":126.46,"l":123.24,"n":40957,"o":124.2,"t":"2026-05-15T04:00:00Z","v":2794095,"vw":124.762674},{"c":125.22,"h":125.61,"l":121.05,"n":47791,"o":123,"t":"2026-05-18T04:00:00Z","v":3120545,"vw":124.549746},{"c":127.86,"h":128.78,"l":124.18,"n":42775,"o":126.89,"t":"2026-05-19T04:00:00Z","v":2582541,"vw":127.333265},{"c":123.3,"h":127.73,"l":120.4,"n":61184,"o":125.95,"t":"2026-05-20T04:00:00Z","v":4444748,"vw":122.580273},{"c":121.69,"h":125.42,"l":120.7845,"n":45881,"o":124.82,"t":"2026-05-21T04:00:00Z","v":2750573,"vw":122.623829},{"c":121.7,"h":123.16,"l":119.75,"n":31677,"o":120.68,"t":"2026-05-22T04:00:00Z","v":1619372,"vw":121.37885},{"c":119.16,"h":122.25,"l":118.97,"n":43348,"o":120.06,"t":"2026-05-26T04:00:00Z","v":2508940,"vw":120.424877},{"c":116.34,"h":118.25,"l":113.17,"n":51971,"o":117.585,"t":"2026-05-27T04:00:00Z","v":2693898,"vw":116.209466},{"c":116.5,"h":120.26,"l":115.41,"n":43152,"o":118.35,"t":"2026-05-28T04:00:00Z","v":2047943,"vw":117.00853},{"c":112.35,"h":116.36,"l":111.27,"n":59127,"o":115.65,"t":"2026-05-29T04:00:00Z","v":4547515,"vw":112.586011},{"c":113.3,"h":117.04,"l":113.24,"n":48311,"o":114.66,"t":"2026-06-01T04:00:00Z","v":2953907,"vw":114.438369},{"c":113.48,"h":115.5,"l":113.23,"n":34106,"o":114.34,"t":"2026-06-02T04:00:00Z","v":1692603,"vw":113.834486},{"c":116.6,"h":118.08,"l":113.82,"n":41737,"o":114,"t":"2026-06-03T04:00:00Z","v":2427214,"vw":116.236275},{"c":117.52,"h":118.6,"l":114.44,"n":36476,"o":115.71,"t":"2026-06-04T04:00:00Z","v":1816439,"vw":117.101915},{"c":113.49,"h":117.59,"l":113.43,"n":43856,"o":117.52,"t":"2026-06-05T04:00:00Z","v":2235366,"vw":114.650035},{"c":109.45,"h":113.555,"l":109.28,"n":51953,"o":113.31,"t":"2026-06-08T04:00:00Z","v":2851623,"vw":110.706861},{"c":108.58,"h":110.95,"l":106.29,"n":68702,"o":110.95,"t":"2026-06-09T04:00:00Z","v":4348864,"vw":108.153795},{"c":109.26,"h":110.515,"l":107.14,"n":45402,"o":108.3,"t":"2026-06-10T04:00:00Z","v":2560991,"vw":109.007032},{"c":106.56,"h":112.295,"l":106.17,"n":52981,"o":111.32,"t":"2026-06-11T04:00:00Z","v":3157440,"vw":108.155514},{"c":109.48,"h":110.105,"l":106.37,"n":49033,"o":106.37,"t":"2026-06-12T04:00:00Z","v":2493367,"vw":109.102098},{"c":106.9,"h":107.5,"l":101.51,"n":56858,"o":103.31,"t":"2026-06-15T04:00:00Z","v":3300734,"vw":106.187363},{"c":105.59,"h":106.99,"l":104.86,"n":47333,"o":105.61,"t":"2026-06-16T04:00:00Z","v":2782614,"vw":105.710293},{"c":105.85,"h":108.79,"l":104.65,"n":46480,"o":105.45,"t":"2026-06-17T04:00:00Z","v":2819435,"vw":106.008818},{"c":102.93,"h":104.93,"l":101.43,"n":50890,"o":104.76,"t":"2026-06-18T04:00:00Z","v":5338179,"vw":102.931645},{"c":103.6,"h":104,"l":102.11,"n":45448,"o":102.4,"t":"2026-06-22T04:00:00Z","v":3271681,"vw":103.264447},{"c":102.17,"h":103.69,"l":101.635,"n":35224,"o":102.925,"t":"2026-06-23T04:00:00Z","v":2040182,"vw":102.375637},{"c":103.09,"h":103.27,"l":100.7,"n":44643,"o":102.09,"t":"2026-06-24T04:00:00Z","v":2826066,"vw":102.614185},{"c":105.49,"h":105.77,"l":101.09,"n":43882,"o":102.19,"t":"2026-06-25T04:00:00Z","v":3072484,"vw":104.682733},{"c":105.7,"h":108.1,"l":104.975,"n":39192,"o":105.01,"t":"2026-06-26T04:00:00Z","v":2754314,"vw":105.892134},{"c":105.4,"h":106.75,"l":104.4628,"n":39734,"o":105.7,"t":"2026-06-29T04:00:00Z","v":2220536,"vw":105.310821},{"c":108.26,"h":110.31,"l":107.8,"n":48841,"o":107.93,"t":"2026-06-30T04:00:00Z","v":3137156,"vw":108.712611},{"c":108.16,"h":110.3548,"l":107.5,"n":42253,"o":108.41,"t":"2026-07-01T04:00:00Z","v":2586708,"vw":108.547508},{"c":110.54,"h":111.83,"l":108.2,"n":34305,"o":108.29,"t":"2026-07-02T04:00:00Z","v":1932607,"vw":110.491691},{"c":113.2,"h":114.4425,"l":109.66,"n":50353,"o":109.69,"t":"2026-07-06T04:00:00Z","v":3140261,"vw":113.083568},{"c":114.94,"h":115.92,"l":110.0429,"n":52337,"o":111.9,"t":"2026-07-07T04:00:00Z","v":3349065,"vw":114.455926},{"c":117.02,"h":118.18,"l":114,"n":57067,"o":116.32,"t":"2026-07-08T04:00:00Z","v":3999838,"vw":116.873471},{"c":114.02,"h":117.24,"l":113.93,"n":40796,"o":117.22,"t":"2026-07-09T04:00:00Z","v":2473345,"vw":114.838688},{"c":116.92,"h":116.98,"l":113.3228,"n":28416,"o":114.88,"t":"2026-07-10T04:00:00Z","v":1116782,"vw":115.926982},{"c":120.92,"h":121.42,"l":118.68,"n":37414,"o":118.82,"t":"2026-07-13T04:00:00Z","v":2527639,"vw":120.69967},{"c":119.19,"h":122.41,"l":118.95,"n":31302,"o":121.71,"t":"2026-07-14T04:00:00Z","v":1848651,"vw":119.678788},{"c":117.82,"h":119.72,"l":113.91,"n":37073,"o":118.27,"t":"2026-07-15T04:00:00Z","v":2326560,"vw":116.899214},{"c":118.66,"h":121.71,"l":118.34,"n":39024,"o":119.52,"t":"2026-07-16T04:00:00Z","v":2152499,"vw":119.303293},{"c":121.42,"h":123,"l":119.52,"n":45383,"o":119.96,"t":"2026-07-17T04:00:00Z","v":3066609,"vw":121.353834},{"c":123.57,"h":125.3799,"l":120.77,"n":42019,"o":121.1,"t":"2026-07-20T04:00:00Z","v":2798510,"vw":123.863528},{"c":122.96,"h":125.81,"l":122.35,"n":37476,"o":124.19,"t":"2026-07-21T04:00:00Z","v":2348498,"vw":123.311913},{"c":127.35,"h":127.48,"l":124.807,"n":34213,"o":125.84,"t":"2026-07-22T04:00:00Z","v":2035915,"vw":126.73604},{"c":126.71,"h":130.05,"l":125.59,"n":33454,"o":130,"t":"2026-07-23T04:00:00Z","v":1814379,"vw":127.181231},{"c":125.07,"h":127,"l":123.04,"n":28935,"o":126.49,"t":"2026-07-24T04:00:00Z","v":1419141,"vw":124.81961},{"c":119.78,"h":121.975,"l":119.14,"n":42484,"o":121.77,"t":"2026-07-27T04:00:00Z","v":2510086,"vw":120.394309},{"c":122.92,"h":123.635,"l":120.86,"n":36733,"o":121.49,"t":"2026-07-28T04:00:00Z","v":2188559,"vw":122.648279},{"c":127.35,"h":127.83,"l":125.06,"n":35479,"o":125.81,"t":"2026-07-29T04:00:00Z","v":1798485,"vw":127.090003},{"c":125.77,"h":127.19,"l":124.54,"n":32936,"o":125.56,"t":"2026-07-30T04:00:00Z","v":1570456,"vw":125.642785},{"c":125.19,"h":127.545,"l":124.17,"n":36246,"o":126,"t":"2026-07-31T04:00:00Z","v":2354785,"vw":125.223204},{"c":118.3,"h":123.9699,"l":117.715,"n":43512,"o":123,"t":"2026-08-03T04:00:00Z","v":2173309,"vw":119.272291},{"c":118.11,"h":118.68,"l":115.12,"n":42850,"o":117,"t":"2026-08-04T04:00:00Z","v":2040741,"vw":117.711859},{"c":116.71,"h":118.67,"l":115.76,"n":42009,"o":118.47,"t":"2026-08-05T04:00:00Z","v":2690828,"vw":117.024538},{"c":116.73,"h":117.18,"l":109.43,"n":53466,"o":111.99,"t":"2026-08-06T04:00:00Z","v":3183768,"vw":114.616191},{"c":114.35,"h":115.77,"l":111.8868,"n":37732,"o":114.4,"t":"2026-08-07T04:00:00Z","v":2041354,"vw":114.521557},{"c":121.48,"h":121.6,"l":115.5,"n":45747,"o":115.5,"t":"2026-08-10T04:00:00Z","v":2779772,"vw":120.269483},{"c":117.8,"h":121.53,"l":117.27,"n":47425,"o":120.27,"t":"2026-08-11T04:00:00Z","v":3098533,"vw":118.372221},{"c":120.01,"h":120.18,"l":113.81,"n":47760,"o":115.76,"t":"2026-08-12T04:00:00Z","v":3091989,"vw":117.902192},{"c":117.05,"h":120.545,"l":116.09,"n":39629,"o":117.66,"t":"2026-08-13T04:00:00Z","v":2065746,"vw":117.119204},{"c":118.3,"h":119.1099,"l":117.0701,"n":24181,"o":117.46,"t":"2026-08-14T04:00:00Z","v":1277366,"vw":118.375686},{"c":117.78,"h":119.13,"l":116.74,"n":34073,"o":118.24,"t":"2026-08-17T04:00:00Z","v":2030605,"vw":117.851757},{"c":119.72,"h":121.99,"l":119,"n":34102,"o":120.41,"t":"2026-08-18T04:00:00Z","v":2439617,"vw":120.206765},{"c":119.02,"h":123.8795,"l":118.93,"n":38527,"o":120.54,"t":"2026-08-19T04:00:00Z","v":2349435,"vw":120.693715},{"c":125.7,"h":129.18,"l":121.5,"n":50220,"o":121.59,"t":"2026-08-20T04:00:00Z","v":3307743,"vw":125.980301},{"c":129.6,"h":131.695,"l":127.2194,"n":54889,"o":127.43,"t":"2026-08-21T04:00:00Z","v":3904856,"vw":129.921209},{"c":129.24,"h":132.545,"l":127.82,"n":42082,"o":129.99,"t":"2026-08-24T04:00:00Z","v":2035181,"vw":129.746218},{"c":127.26,"h":128.93,"l":125.755,"n":39986,"o":126.44,"t":"2026-08-25T04:00:00Z","v":2140819,"vw":127.336211},{"c":125.7,"h":128.6695,"l":124.2363,"n":38829,"o":126.05,"t":"2026-08-26T04:00:00Z","v":1950154,"vw":126.186249},{"c":125.71,"h":127.3705,"l":122.19,"n":33541,"o":124.95,"t":"2026-08-27T04:00:00Z","v":2185440,"vw":124.980296},{"c":125.79,"h":129.25,"l":124.5,"n":32796,"o":126.71,"t":"2026-08-28T04:00:00Z","v":1537565,"vw":125.861812},{"c":130.03,"h":132.2199,"l":126.715,"n":48918,"o":127.87,"t":"2026-08-31T04:00:00Z","v":3266436,"vw":129.495401},{"c":135.6,"h":135.77,"l":129.63,"n":59028,"o":132.07,"t":"2026-09-01T04:00:00Z","v":3833849,"vw":133.689135},{"c":139.27,"h":141.27,"l":131.29,"n":69872,"o":133.57,"t":"2026-09-02T04:00:00Z","v":4505781,"vw":138.263683},{"c":137.81,"h":138.685,"l":135.36,"n":43710,"o":138.6,"t":"2026-09-03T04:00:00Z","v":2269908,"vw":137.40449},{"c":133.35,"h":135.965,"l":131.64,"n":48283,"o":135.43,"t":"2026-09-04T04:00:00Z","v":2662559,"vw":133.735892},{"c":134.33,"h":136.68,"l":133.1894,"n":43429,"o":134.06,"t":"2026-09-08T04:00:00Z","v":2400793,"vw":134.847571},{"c":138.11,"h":139.5,"l":135.71,"n":52827,"o":137.875,"t":"2026-09-09T04:00:00Z","v":3215901,"vw":137.706057},{"c":135.11,"h":141.6649,"l":134.595,"n":48772,"o":140.12,"t":"2026-09-10T04:00:00Z","v":2840047,"vw":136.205907},{"c":133.07,"h":136.89,"l":132,"n":41095,"o":132.6,"t":"2026-09-11T04:00:00Z","v":2292210,"vw":133.659737},{"c":131.24,"h":137.543,"l":130.32,"n":37695,"o":136.35,"t":"2026-09-14T04:00:00Z","v":2124730,"vw":132.487411},{"c":135.54,"h":137.04,"l":130.09,"n":37453,"o":130.5,"t":"2026-09-15T04:00:00Z","v":3133421,"vw":134.677553},{"c":131.99,"h":135.115,"l":131.27,"n":34220,"o":133.23,"t":"2026-09-16T04:00:00Z","v":1644421,"vw":132.819104},{"c":133.82,"h":134.5,"l":130,"n":30674,"o":130.28,"t":"2026-09-17T04:00:00Z","v":1508794,"vw":133.692197},{"c":127.7,"h":132.86,"l":127.51,"n":34399,"o":132.72,"t":"2026-09-18T04:00:00Z","v":4629637,"vw":128.49008},{"c":123.27,"h":127.65,"l":122.21,"n":56254,"o":126.59,"t":"2026-09-21T04:00:00Z","v":3219608,"vw":124.14676},{"c":120.59,"h":122.43,"l":118.2854,"n":63053,"o":122.01,"t":"2026-09-22T04:00:00Z","v":3849107,"vw":120.35139},{"c":120.64,"h":122.61,"l":120.455,"n":38178,"o":121.7,"t":"2026-09-23T04:00:00Z","v":1999684,"vw":121.256436},{"c":118.44,"h":122.19,"l":117.77,"n":37272,"o":121.96,"t":"2026-09-24T04:00:00Z","v":1980081,"vw":119.389107},{"c":114.67,"h":117.98,"l":114.38,"n":42179,"o":117.83,"t":"2026-09-25T04:00:00Z","v":2272175,"vw":115.346154},{"c":115.51,"h":117.69,"l":114.68,"n":45694,"o":117.3,"t":"2026-09-28T04:00:00Z","v":2875997,"vw":115.765974},{"c":115.71,"h":117.615,"l":114.03,"n":42121,"o":114.83,"t":"2026-09-29T04:00:00Z","v":2540971,"vw":116.240021},{"c":115.2,"h":117.73,"l":115.09,"n":34273,"o":115.66,"t":"2026-09-30T04:00:00Z","v":2122251,"vw":116.178818},{"c":114.54,"h":115.76,"l":111.83,"n":47001,"o":114.33,"t":"2026-10-01T04:00:00Z","v":2477583,"vw":113.920439},{"c":115.01,"h":116.16,"l":112.92,"n":36183,"o":113.84,"t":"2026-10-02T04:00:00Z","v":1892227,"vw":115.151566},{"c":116.02,"h":118.16,"l":114.28,"n":33544,"o":115.485,"t":"2026-10-05T04:00:00Z","v":2089735,"vw":116.441256},{"c":116.02,"h":116.96,"l":115,"n":39528,"o":115.5,"t":"2026-10-06T04:00:00Z","v":2463039,"vw":116.052806},{"c":114.44,"h":118.07,"l":114.09,"n":37507,"o":116.86,"t":"2026-10-07T04:00:00Z","v":2708738,"vw":114.85343},{"c":113.58,"h":117.33,"l":113.19,"n":43060,"o":116.6,"t":"2026-10-08T04:00:00Z","v":2981930,"vw":114.426535},{"c":111.54,"h":118.52,"l":110.605,"n":60405,"o":114.13,"t":"2026-10-09T04:00:00Z","v":4810506,"vw":114.499138},{"c":114.58,"h":115.07,"l":112.42,"n":36577,"o":112.5,"t":"2026-10-12T04:00:00Z","v":2252271,"vw":114.29364},{"c":117.25,"h":117.4,"l":114.46,"n":38285,"o":115,"t":"2026-10-13T04:00:00Z","v":2596219,"vw":116.404842},{"c":119.46,"h":121.06,"l":116.8101,"n":44133,"o":117.67,"t":"2026-10-14T04:00:00Z","v":2368993,"vw":119.399202},{"c":119.77,"h":121.99,"l":118.38,"n":38788,"o":119.95,"t":"2026-10-15T04:00:00Z","v":2753411,"vw":120.054822}],"volatilityBars":[{"c":115.01,"h":115.01,"l":115.01,"n":2,"o":115.01,"t":"2026-10-08T08:00:00Z","v":224,"vw":115.01},{"c":116,"h":116,"l":115.96,"n":9,"o":115.96,"t":"2026-10-08T10:30:00Z","v":1426,"vw":115.995506},{"c":116.5,"h":116.5,"l":116.31,"n":6,"o":116.31,"t":"2026-10-08T11:00:00Z","v":1002,"vw":116.405},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-08T11:15:00Z","v":200,"vw":116.5},{"c":117.24,"h":117.24,"l":117.24,"n":1,"o":117.24,"t":"2026-10-08T12:00:00Z","v":500,"vw":117.24},{"c":116.18,"h":116.18,"l":116.12,"n":19,"o":116.13,"t":"2026-10-08T13:15:00Z","v":1143,"vw":116.141879},{"c":115.305,"h":117.33,"l":114.74,"n":1649,"o":116.6,"t":"2026-10-08T13:30:00Z","v":167100,"vw":116.227716},{"c":114.63,"h":116.13,"l":114.51,"n":1710,"o":115.295,"t":"2026-10-08T13:45:00Z","v":263535,"vw":115.515491},{"c":113.39,"h":114.8,"l":113.39,"n":1349,"o":114.64,"t":"2026-10-08T14:00:00Z","v":57265,"vw":114.227626},{"c":113.97,"h":113.97,"l":113.38,"n":1337,"o":113.485,"t":"2026-10-08T14:15:00Z","v":53390,"vw":113.6677},{"c":114.155,"h":114.5,"l":113.96,"n":1541,"o":114.005,"t":"2026-10-08T14:30:00Z","v":56151,"vw":114.14354},{"c":114.46,"h":114.685,"l":114.14,"n":1377,"o":114.175,"t":"2026-10-08T14:45:00Z","v":60560,"vw":114.495683},{"c":114.19,"h":114.59,"l":114.14,"n":1398,"o":114.425,"t":"2026-10-08T15:00:00Z","v":60610,"vw":114.332375},{"c":114.31,"h":114.75,"l":114.17,"n":1509,"o":114.17,"t":"2026-10-08T15:15:00Z","v":64829,"vw":114.545099},{"c":114.51,"h":114.775,"l":114.37,"n":1186,"o":114.41,"t":"2026-10-08T15:30:00Z","v":63627,"vw":114.653516},{"c":114.76,"h":114.78,"l":114.45,"n":787,"o":114.56,"t":"2026-10-08T15:45:00Z","v":29087,"vw":114.57263},{"c":114.38,"h":114.785,"l":114.26,"n":1082,"o":114.74,"t":"2026-10-08T16:00:00Z","v":36722,"vw":114.507579},{"c":113.865,"h":114.34,"l":113.35,"n":1895,"o":114.34,"t":"2026-10-08T16:15:00Z","v":102836,"vw":113.824579},{"c":113.555,"h":113.87,"l":113.19,"n":1077,"o":113.845,"t":"2026-10-08T16:30:00Z","v":48019,"vw":113.547659},{"c":114.2,"h":114.28,"l":113.59,"n":1221,"o":113.64,"t":"2026-10-08T16:45:00Z","v":85207,"vw":113.953491},{"c":114.51,"h":114.51,"l":114.0647,"n":1339,"o":114.195,"t":"2026-10-08T17:00:00Z","v":74559,"vw":114.250219},{"c":114.24,"h":114.645,"l":114.195,"n":1145,"o":114.43,"t":"2026-10-08T17:15:00Z","v":61577,"vw":114.366154},{"c":114.42,"h":114.77,"l":114.125,"n":1087,"o":114.34,"t":"2026-10-08T17:30:00Z","v":52693,"vw":114.41976},{"c":114.88,"h":115,"l":114.345,"n":1592,"o":114.395,"t":"2026-10-08T17:45:00Z","v":131959,"vw":114.660415},{"c":114.825,"h":115.36,"l":114.8,"n":1411,"o":114.885,"t":"2026-10-08T18:00:00Z","v":64890,"vw":115.111502},{"c":114.64,"h":114.91,"l":114.535,"n":1171,"o":114.83,"t":"2026-10-08T18:15:00Z","v":58412,"vw":114.699496},{"c":114.685,"h":114.8,"l":114.4,"n":1254,"o":114.62,"t":"2026-10-08T18:30:00Z","v":55211,"vw":114.673023},{"c":114.5775,"h":114.84,"l":114.3901,"n":1087,"o":114.685,"t":"2026-10-08T18:45:00Z","v":40029,"vw":114.637203},{"c":115.08,"h":115.31,"l":114.47,"n":1893,"o":114.575,"t":"2026-10-08T19:00:00Z","v":98947,"vw":114.926827},{"c":114.725,"h":115.24,"l":114.68,"n":1509,"o":115.06,"t":"2026-10-08T19:15:00Z","v":55719,"vw":114.985665},{"c":114.14,"h":114.85,"l":114.07,"n":3557,"o":114.725,"t":"2026-10-08T19:30:00Z","v":332878,"vw":114.395958},{"c":113.62,"h":114.19,"l":113.38,"n":6276,"o":114.14,"t":"2026-10-08T19:45:00Z","v":288000,"vw":113.63926},{"c":113.6,"h":113.62,"l":113.58,"n":83,"o":113.62,"t":"2026-10-08T20:00:00Z","v":498199,"vw":113.580064},{"c":113.59,"h":113.59,"l":113.59,"n":2,"o":113.59,"t":"2026-10-09T09:15:00Z","v":179,"vw":113.59},{"c":113.7,"h":113.7,"l":113.7,"n":2,"o":113.7,"t":"2026-10-09T12:15:00Z","v":210,"vw":113.7},{"c":116.47,"h":116.73,"l":114.055,"n":2463,"o":114.13,"t":"2026-10-09T13:30:00Z","v":260726,"vw":115.453473},{"c":116.575,"h":117.315,"l":116.11,"n":3470,"o":116.58,"t":"2026-10-09T13:45:00Z","v":435115,"vw":116.540844},{"c":116.755,"h":117.025,"l":116.45,"n":2251,"o":116.58,"t":"2026-10-09T14:00:00Z","v":189015,"vw":116.762932},{"c":116.96,"h":116.96,"l":116.33,"n":1872,"o":116.78,"t":"2026-10-09T14:15:00Z","v":141304,"vw":116.588688},{"c":117.04,"h":117.16,"l":116.87,"n":2025,"o":117.05,"t":"2026-10-09T14:30:00Z","v":149549,"vw":117.001255},{"c":118.03,"h":118.03,"l":116.93,"n":1877,"o":117.045,"t":"2026-10-09T14:45:00Z","v":92996,"vw":117.529086},{"c":118.255,"h":118.35,"l":117.61,"n":2601,"o":118.03,"t":"2026-10-09T15:00:00Z","v":177529,"vw":117.873573},{"c":118.335,"h":118.45,"l":118.1,"n":2053,"o":118.26,"t":"2026-10-09T15:15:00Z","v":112202,"vw":118.253731},{"c":118.15,"h":118.52,"l":118.12,"n":1860,"o":118.335,"t":"2026-10-09T15:30:00Z","v":80828,"vw":118.311463},{"c":117.8675,"h":118.2,"l":117.72,"n":1563,"o":118.11,"t":"2026-10-09T15:45:00Z","v":64025,"vw":117.893717},{"c":114,"h":117.865,"l":114,"n":4214,"o":117.865,"t":"2026-10-09T16:00:00Z","v":327791,"vw":116.582009},{"c":112.53,"h":114.42,"l":112.52,"n":3591,"o":114.02,"t":"2026-10-09T16:15:00Z","v":178371,"vw":113.64958},{"c":112.29,"h":112.695,"l":111.51,"n":2298,"o":112.5471,"t":"2026-10-09T16:30:00Z","v":133226,"vw":111.974388},{"c":112.905,"h":113.04,"l":111.88,"n":1604,"o":112.11,"t":"2026-10-09T16:45:00Z","v":92418,"vw":112.682817},{"c":112.5951,"h":112.95,"l":112.34,"n":1314,"o":112.91,"t":"2026-10-09T17:00:00Z","v":67117,"vw":112.637425},{"c":112.85,"h":113.05,"l":112.53,"n":1287,"o":112.615,"t":"2026-10-09T17:15:00Z","v":57280,"vw":112.805101},{"c":112.45,"h":113.01,"l":112.45,"n":1461,"o":112.78,"t":"2026-10-09T17:30:00Z","v":66403,"vw":112.752143},{"c":112.01,"h":112.49,"l":111.58,"n":2099,"o":112.475,"t":"2026-10-09T17:45:00Z","v":95598,"vw":111.983723},{"c":111.52,"h":112.035,"l":111.465,"n":2601,"o":112.005,"t":"2026-10-09T18:00:00Z","v":151531,"vw":111.672847},{"c":111.59,"h":111.8,"l":111.49,"n":1451,"o":111.5625,"t":"2026-10-09T18:15:00Z","v":57438,"vw":111.654606},{"c":111.03,"h":111.59,"l":110.605,"n":2147,"o":111.59,"t":"2026-10-09T18:30:00Z","v":95009,"vw":111.078962},{"c":111.365,"h":111.59,"l":110.8225,"n":1705,"o":110.935,"t":"2026-10-09T18:45:00Z","v":74933,"vw":111.185614},{"c":111.455,"h":111.629,"l":111.29,"n":1390,"o":111.365,"t":"2026-10-09T19:00:00Z","v":55454,"vw":111.498157},{"c":111.905,"h":112.12,"l":111.48,"n":2269,"o":111.49,"t":"2026-10-09T19:15:00Z","v":140082,"vw":111.869597},{"c":111.915,"h":112.1,"l":111.81,"n":2202,"o":111.93,"t":"2026-10-09T19:30:00Z","v":98756,"vw":111.932809},{"c":111.52,"h":111.895,"l":111.35,"n":6502,"o":111.895,"t":"2026-10-09T19:45:00Z","v":352478,"vw":111.607693},{"c":111.54,"h":111.54,"l":111.54,"n":67,"o":111.54,"t":"2026-10-09T20:00:00Z","v":670128,"vw":111.54},{"c":111.55,"h":111.55,"l":111.55,"n":1,"o":111.55,"t":"2026-10-09T20:30:00Z","v":150,"vw":111.55},{"c":112.3,"h":112.3,"l":112.3,"n":1,"o":112.3,"t":"2026-10-09T21:15:00Z","v":800,"vw":112.3},{"c":111.56,"h":111.56,"l":111.56,"n":1,"o":111.56,"t":"2026-10-09T23:00:00Z","v":100,"vw":111.56},{"c":111.04,"h":111.04,"l":111.01,"n":16,"o":111.01,"t":"2026-10-12T08:00:00Z","v":335,"vw":111.028038},{"c":111,"h":111,"l":111,"n":3,"o":111,"t":"2026-10-12T08:30:00Z","v":212,"vw":111},{"c":112.3,"h":112.3,"l":112.3,"n":1,"o":112.3,"t":"2026-10-12T11:15:00Z","v":150,"vw":112.3},{"c":112.59,"h":112.59,"l":112.59,"n":1,"o":112.59,"t":"2026-10-12T13:00:00Z","v":100,"vw":112.59},{"c":112.71,"h":112.71,"l":112.71,"n":20,"o":112.71,"t":"2026-10-12T13:15:00Z","v":166,"vw":112.71},{"c":113.91,"h":114.8,"l":112.5,"n":1406,"o":112.5,"t":"2026-10-12T13:30:00Z","v":88370,"vw":113.435547},{"c":112.915,"h":114.22,"l":112.42,"n":1321,"o":114.01,"t":"2026-10-12T13:45:00Z","v":59505,"vw":113.281936},{"c":113.395,"h":113.4,"l":112.61,"n":1549,"o":112.91,"t":"2026-10-12T14:00:00Z","v":91336,"vw":112.941081},{"c":113.34,"h":113.79,"l":113.22,"n":1755,"o":113.405,"t":"2026-10-12T14:15:00Z","v":100827,"vw":113.479138},{"c":113.5,"h":113.62,"l":113.12,"n":1278,"o":113.3,"t":"2026-10-12T14:30:00Z","v":71575,"vw":113.458828},{"c":113.53,"h":113.93,"l":113.33,"n":1386,"o":113.4269,"t":"2026-10-12T14:45:00Z","v":81816,"vw":113.620147},{"c":114.255,"h":114.255,"l":113.49,"n":1038,"o":113.53,"t":"2026-10-12T15:00:00Z","v":44065,"vw":113.901907},{"c":114.54,"h":114.62,"l":114.265,"n":1170,"o":114.295,"t":"2026-10-12T15:15:00Z","v":45204,"vw":114.430871},{"c":114.65,"h":114.73,"l":113.915,"n":1221,"o":114.545,"t":"2026-10-12T15:30:00Z","v":41815,"vw":114.279282},{"c":114.75,"h":114.82,"l":114.345,"n":904,"o":114.53,"t":"2026-10-12T15:45:00Z","v":34560,"vw":114.536972},{"c":114.67,"h":114.9,"l":114.61,"n":992,"o":114.76,"t":"2026-10-12T16:00:00Z","v":38309,"vw":114.777285},{"c":114.945,"h":115.02,"l":114.54,"n":1091,"o":114.7,"t":"2026-10-12T16:15:00Z","v":45408,"vw":114.679981},{"c":114.735,"h":114.97,"l":114.46,"n":1112,"o":114.89,"t":"2026-10-12T16:30:00Z","v":63526,"vw":114.72879},{"c":114.59,"h":115.005,"l":114.5,"n":1029,"o":114.79,"t":"2026-10-12T16:45:00Z","v":56633,"vw":114.832224},{"c":114.405,"h":114.8,"l":114.4,"n":883,"o":114.63,"t":"2026-10-12T17:00:00Z","v":31552,"vw":114.626361},{"c":114.31,"h":114.51,"l":114.195,"n":810,"o":114.42,"t":"2026-10-12T17:15:00Z","v":34250,"vw":114.323008},{"c":114.375,"h":114.45,"l":114.175,"n":723,"o":114.25,"t":"2026-10-12T17:30:00Z","v":26727,"vw":114.325263},{"c":114.06,"h":114.36,"l":113.955,"n":883,"o":114.3,"t":"2026-10-12T17:45:00Z","v":32808,"vw":114.136789},{"c":114.035,"h":114.325,"l":114.03,"n":831,"o":114.12,"t":"2026-10-12T18:00:00Z","v":36496,"vw":114.164775},{"c":114.51,"h":114.51,"l":114.015,"n":1543,"o":114.03,"t":"2026-10-12T18:15:00Z","v":93011,"vw":114.310103},{"c":114.315,"h":114.6,"l":114.3,"n":1051,"o":114.47,"t":"2026-10-12T18:30:00Z","v":67426,"vw":114.470661},{"c":114.585,"h":114.6968,"l":114.27,"n":1079,"o":114.315,"t":"2026-10-12T18:45:00Z","v":35356,"vw":114.556501},{"c":114.565,"h":114.715,"l":114.48,"n":1034,"o":114.67,"t":"2026-10-12T19:00:00Z","v":48027,"vw":114.578762},{"c":114.64,"h":114.66,"l":114.205,"n":1441,"o":114.52,"t":"2026-10-12T19:15:00Z","v":78836,"vw":114.482912},{"c":114.84,"h":115.07,"l":114.65,"n":2663,"o":114.67,"t":"2026-10-12T19:30:00Z","v":193354,"vw":114.92359},{"c":114.58,"h":114.885,"l":114.39,"n":5726,"o":114.825,"t":"2026-10-12T19:45:00Z","v":272522,"vw":114.598894},{"c":114.58,"h":114.62,"l":114.58,"n":124,"o":114.62,"t":"2026-10-12T20:00:00Z","v":414663,"vw":114.580039},{"c":114.49,"h":114.49,"l":114.47,"n":9,"o":114.47,"t":"2026-10-12T20:30:00Z","v":669,"vw":114.485604},{"c":115.8212,"h":115.8212,"l":115.8212,"n":1,"o":115.8212,"t":"2026-10-12T23:45:00Z","v":300,"vw":115.8212},{"c":115.25,"h":115.25,"l":115.25,"n":4,"o":115.25,"t":"2026-10-13T08:00:00Z","v":508,"vw":115.25},{"c":115.52,"h":115.52,"l":115.52,"n":1,"o":115.52,"t":"2026-10-13T11:15:00Z","v":100,"vw":115.52},{"c":115.04,"h":115.27,"l":115.04,"n":7,"o":115.27,"t":"2026-10-13T12:15:00Z","v":852,"vw":115.113709},{"c":115.23,"h":115.23,"l":115.23,"n":6,"o":115.23,"t":"2026-10-13T12:30:00Z","v":355,"vw":115.23},{"c":115.29,"h":115.53,"l":115.29,"n":6,"o":115.53,"t":"2026-10-13T13:15:00Z","v":538,"vw":115.376154},{"c":115.57,"h":116.25,"l":114.46,"n":1873,"o":115,"t":"2026-10-13T13:30:00Z","v":230336,"vw":115.067807},{"c":115.615,"h":116.48,"l":115.38,"n":1094,"o":115.56,"t":"2026-10-13T13:45:00Z","v":49821,"vw":116.02338},{"c":115.865,"h":115.88,"l":115.19,"n":1564,"o":115.76,"t":"2026-10-13T14:00:00Z","v":85698,"vw":115.612098},{"c":115.83,"h":116.355,"l":115.76,"n":1225,"o":115.78,"t":"2026-10-13T14:15:00Z","v":60074,"vw":116.057122},{"c":116.32,"h":116.775,"l":115.64,"n":1391,"o":115.72,"t":"2026-10-13T14:30:00Z","v":137745,"vw":116.162563},{"c":115.765,"h":116.59,"l":115.56,"n":1282,"o":116.32,"t":"2026-10-13T14:45:00Z","v":116570,"vw":116.158503},{"c":115.685,"h":116.1,"l":115.625,"n":1360,"o":115.8,"t":"2026-10-13T15:00:00Z","v":72158,"vw":115.873391},{"c":115.91,"h":116.12,"l":115.57,"n":1027,"o":115.57,"t":"2026-10-13T15:15:00Z","v":41115,"vw":115.876523},{"c":115.57,"h":116.0099,"l":115.41,"n":1113,"o":115.92,"t":"2026-10-13T15:30:00Z","v":46524,"vw":115.66978},{"c":115.265,"h":115.695,"l":115.12,"n":991,"o":115.53,"t":"2026-10-13T15:45:00Z","v":40096,"vw":115.39689},{"c":115.59,"h":115.595,"l":115.22,"n":959,"o":115.265,"t":"2026-10-13T16:00:00Z","v":36881,"vw":115.379012},{"c":115.095,"h":115.66,"l":115.01,"n":1081,"o":115.54,"t":"2026-10-13T16:15:00Z","v":44509,"vw":115.302333},{"c":115.45,"h":115.46,"l":114.94,"n":764,"o":115.095,"t":"2026-10-13T16:30:00Z","v":27574,"vw":115.190293},{"c":115.68,"h":115.715,"l":115.35,"n":853,"o":115.455,"t":"2026-10-13T16:45:00Z","v":33089,"vw":115.544613},{"c":115.665,"h":115.77,"l":115.39,"n":964,"o":115.69,"t":"2026-10-13T17:00:00Z","v":37502,"vw":115.621056},{"c":115.58,"h":115.76,"l":115.43,"n":892,"o":115.64,"t":"2026-10-13T17:15:00Z","v":33014,"vw":115.621846},{"c":115.85,"h":115.92,"l":115.445,"n":1154,"o":115.52,"t":"2026-10-13T17:30:00Z","v":46153,"vw":115.701218},{"c":116.43,"h":116.51,"l":115.74,"n":1095,"o":115.79,"t":"2026-10-13T17:45:00Z","v":42335,"vw":116.168646},{"c":116.54,"h":116.725,"l":116.38,"n":1300,"o":116.4,"t":"2026-10-13T18:00:00Z","v":52172,"vw":116.540504},{"c":116.17,"h":116.63,"l":115.99,"n":1274,"o":116.54,"t":"2026-10-13T18:15:00Z","v":48492,"vw":116.291287},{"c":116.56,"h":116.57,"l":116.14,"n":1481,"o":116.18,"t":"2026-10-13T18:30:00Z","v":72919,"vw":116.350802},{"c":117.025,"h":117.08,"l":116.54,"n":1470,"o":116.57,"t":"2026-10-13T18:45:00Z","v":75000,"vw":116.879261},{"c":117.09,"h":117.39,"l":116.93,"n":1865,"o":116.99,"t":"2026-10-13T19:00:00Z","v":80995,"vw":117.121708},{"c":117.22,"h":117.355,"l":117.07,"n":1801,"o":117.13,"t":"2026-10-13T19:15:00Z","v":74580,"vw":117.249861},{"c":117.07,"h":117.39,"l":116.95,"n":2279,"o":117.225,"t":"2026-10-13T19:30:00Z","v":91430,"vw":117.124097},{"c":117.25,"h":117.4,"l":117.04,"n":5551,"o":117.09,"t":"2026-10-13T19:45:00Z","v":258669,"vw":117.216571},{"c":117.25,"h":117.25,"l":117.25,"n":100,"o":117.25,"t":"2026-10-13T20:00:00Z","v":646743,"vw":117.25},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-13T21:00:00Z","v":201,"vw":117},{"c":118.6,"h":118.6,"l":118.6,"n":3,"o":118.6,"t":"2026-10-14T12:30:00Z","v":211,"vw":118.6},{"c":118.43,"h":118.99,"l":118.32,"n":3,"o":118.99,"t":"2026-10-14T12:45:00Z","v":1450,"vw":118.885862},{"c":118.57,"h":118.75,"l":118.57,"n":8,"o":118.75,"t":"2026-10-14T13:00:00Z","v":451,"vw":118.63},{"c":117.38,"h":118.48,"l":117.38,"n":11,"o":118.48,"t":"2026-10-14T13:15:00Z","v":551,"vw":117.984112},{"c":117.95,"h":118.42,"l":117.38,"n":1048,"o":117.67,"t":"2026-10-14T13:30:00Z","v":66617,"vw":117.77564},{"c":117.25,"h":118,"l":117.25,"n":1096,"o":117.78,"t":"2026-10-14T13:45:00Z","v":60755,"vw":117.699742},{"c":117.6,"h":117.79,"l":116.8101,"n":1528,"o":117.32,"t":"2026-10-14T14:00:00Z","v":92394,"vw":117.300801},{"c":118.23,"h":118.42,"l":117.49,"n":1545,"o":117.675,"t":"2026-10-14T14:15:00Z","v":99680,"vw":118.097239},{"c":118.17,"h":118.56,"l":117.95,"n":1517,"o":118.23,"t":"2026-10-14T14:30:00Z","v":68488,"vw":118.137222},{"c":118.16,"h":118.68,"l":118.08,"n":1573,"o":118.23,"t":"2026-10-14T14:45:00Z","v":60073,"vw":118.394371},{"c":118.44,"h":118.445,"l":118.12,"n":1259,"o":118.17,"t":"2026-10-14T15:00:00Z","v":51084,"vw":118.305174},{"c":118.84,"h":118.8642,"l":118.27,"n":1351,"o":118.44,"t":"2026-10-14T15:15:00Z","v":59930,"vw":118.562976},{"c":119.09,"h":119.15,"l":118.83,"n":1582,"o":118.85,"t":"2026-10-14T15:30:00Z","v":69339,"vw":119.003021},{"c":119.49,"h":119.56,"l":118.97,"n":1281,"o":119.06,"t":"2026-10-14T15:45:00Z","v":51616,"vw":119.161182},{"c":119.3,"h":119.755,"l":119.2,"n":1392,"o":119.53,"t":"2026-10-14T16:00:00Z","v":62121,"vw":119.553424},{"c":119.5651,"h":119.626,"l":119.225,"n":1491,"o":119.33,"t":"2026-10-14T16:15:00Z","v":63123,"vw":119.449338},{"c":120.56,"h":120.78,"l":119.49,"n":2205,"o":119.52,"t":"2026-10-14T16:30:00Z","v":125844,"vw":120.11013},{"c":120.7201,"h":120.77,"l":120.3,"n":1290,"o":120.54,"t":"2026-10-14T16:45:00Z","v":43352,"vw":120.574628},{"c":120.78,"h":120.92,"l":120.445,"n":1288,"o":120.64,"t":"2026-10-14T17:00:00Z","v":48649,"vw":120.666547},{"c":120.79,"h":120.835,"l":120.5,"n":1425,"o":120.76,"t":"2026-10-14T17:15:00Z","v":72555,"vw":120.680332},{"c":120.59,"h":120.79,"l":120.25,"n":1474,"o":120.79,"t":"2026-10-14T17:30:00Z","v":68596,"vw":120.513602},{"c":120.31,"h":120.6,"l":120.28,"n":1278,"o":120.54,"t":"2026-10-14T17:45:00Z","v":69209,"vw":120.420771},{"c":120.83,"h":120.93,"l":120.23,"n":1576,"o":120.44,"t":"2026-10-14T18:00:00Z","v":83298,"vw":120.64328},{"c":120.95,"h":121.06,"l":120.67,"n":1297,"o":120.84,"t":"2026-10-14T18:15:00Z","v":43032,"vw":120.890334},{"c":120.76,"h":121.04,"l":120.71,"n":1182,"o":120.94,"t":"2026-10-14T18:30:00Z","v":38328,"vw":120.841725},{"c":120.72,"h":120.87,"l":120.505,"n":1542,"o":120.76,"t":"2026-10-14T18:45:00Z","v":62662,"vw":120.764981},{"c":120.36,"h":120.77,"l":120.32,"n":1206,"o":120.73,"t":"2026-10-14T19:00:00Z","v":41909,"vw":120.61897},{"c":119.785,"h":120.59,"l":119.77,"n":1736,"o":120.41,"t":"2026-10-14T19:15:00Z","v":67390,"vw":120.296716},{"c":119.52,"h":120.06,"l":119.42,"n":2778,"o":119.79,"t":"2026-10-14T19:30:00Z","v":119576,"vw":119.664028},{"c":119.46,"h":119.72,"l":119.19,"n":6825,"o":119.5,"t":"2026-10-14T19:45:00Z","v":325285,"vw":119.432291},{"c":119.46,"h":119.5,"l":119.46,"n":100,"o":119.5,"t":"2026-10-14T20:00:00Z","v":342734,"vw":119.460013},{"c":119.73,"h":119.73,"l":119.73,"n":28,"o":119.73,"t":"2026-10-14T20:30:00Z","v":401,"vw":119.73},{"c":119.49,"h":119.82,"l":119.49,"n":20,"o":119.82,"t":"2026-10-14T22:00:00Z","v":2140,"vw":119.539462},{"c":119.9649,"h":119.9649,"l":119.9649,"n":2,"o":119.9649,"t":"2026-10-14T22:15:00Z","v":163,"vw":119.9649},{"c":119.6,"h":119.6,"l":119.6,"n":4,"o":119.6,"t":"2026-10-14T22:45:00Z","v":157,"vw":119.6},{"c":119.95,"h":119.96,"l":119.95,"n":4,"o":119.96,"t":"2026-10-14T23:45:00Z","v":2740,"vw":119.959434},{"c":120,"h":120,"l":119.95,"n":14,"o":119.95,"t":"2026-10-15T08:00:00Z","v":1170,"vw":119.955482},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-15T10:15:00Z","v":400,"vw":121},{"c":121.02,"h":121.02,"l":121.02,"n":2,"o":121.02,"t":"2026-10-15T11:15:00Z","v":206,"vw":121.02},{"c":119.8,"h":120.98,"l":119.8,"n":13,"o":120.98,"t":"2026-10-15T11:30:00Z","v":1271,"vw":120.241522},{"c":119.8,"h":119.8,"l":119.8,"n":7,"o":119.8,"t":"2026-10-15T12:15:00Z","v":297,"vw":119.8},{"c":119.99,"h":119.99,"l":119.99,"n":12,"o":119.99,"t":"2026-10-15T12:30:00Z","v":263,"vw":119.99},{"c":119.94,"h":119.94,"l":119.94,"n":19,"o":119.94,"t":"2026-10-15T12:45:00Z","v":355,"vw":119.94},{"c":119.87,"h":120.8,"l":119.35,"n":2169,"o":119.95,"t":"2026-10-15T13:30:00Z","v":146791,"vw":120.038398},{"c":120.365,"h":120.365,"l":118.72,"n":2019,"o":119.87,"t":"2026-10-15T13:45:00Z","v":94860,"vw":119.387217},{"c":120.75,"h":121.3669,"l":119.7236,"n":1793,"o":120.365,"t":"2026-10-15T14:00:00Z","v":109890,"vw":120.531269},{"c":120.7,"h":121.13,"l":120.35,"n":1684,"o":120.845,"t":"2026-10-15T14:15:00Z","v":84916,"vw":120.780907},{"c":121.98,"h":121.99,"l":120.61,"n":1896,"o":120.7,"t":"2026-10-15T14:30:00Z","v":108184,"vw":121.426847},{"c":121.65,"h":121.95,"l":121.48,"n":1582,"o":121.905,"t":"2026-10-15T14:45:00Z","v":75517,"vw":121.679411},{"c":121.285,"h":121.71,"l":121.0001,"n":1312,"o":121.69,"t":"2026-10-15T15:00:00Z","v":66651,"vw":121.307592},{"c":120.99,"h":121.34,"l":120.78,"n":1435,"o":121.285,"t":"2026-10-15T15:15:00Z","v":85726,"vw":120.999627},{"c":121.05,"h":121.21,"l":120.595,"n":1640,"o":121.03,"t":"2026-10-15T15:30:00Z","v":109193,"vw":120.93413},{"c":120.075,"h":121.175,"l":119.95,"n":1609,"o":121.05,"t":"2026-10-15T15:45:00Z","v":156776,"vw":120.886469},{"c":120.275,"h":120.39,"l":119.125,"n":2349,"o":120.04,"t":"2026-10-15T16:00:00Z","v":211649,"vw":119.916794},{"c":120.535,"h":120.535,"l":119.535,"n":1756,"o":120.35,"t":"2026-10-15T16:15:00Z","v":141102,"vw":120.01152},{"c":119.605,"h":120.65,"l":119.56,"n":1110,"o":120.61,"t":"2026-10-15T16:30:00Z","v":55607,"vw":120.304474},{"c":120.16,"h":120.2,"l":119.585,"n":815,"o":119.585,"t":"2026-10-15T16:45:00Z","v":33848,"vw":119.980499},{"c":119.145,"h":119.27,"l":119.145,"n":121,"o":119.17,"t":"2026-10-15T18:00:00Z","v":4512,"vw":119.178662},{"c":118.545,"h":119.14,"l":118.5,"n":1714,"o":119.09,"t":"2026-10-15T18:15:00Z","v":105584,"vw":118.792867},{"c":118.88,"h":118.98,"l":118.38,"n":1045,"o":118.5,"t":"2026-10-15T18:30:00Z","v":43119,"vw":118.643247},{"c":119.06,"h":119.325,"l":118.75,"n":1107,"o":118.9,"t":"2026-10-15T18:45:00Z","v":48760,"vw":119.115547},{"c":119.1,"h":119.15,"l":118.85,"n":1113,"o":118.97,"t":"2026-10-15T19:00:00Z","v":44747,"vw":118.992013},{"c":118.98,"h":119.435,"l":118.98,"n":1882,"o":119.08,"t":"2026-10-15T19:15:00Z","v":94152,"vw":119.198813},{"c":119.04,"h":119.305,"l":118.91,"n":2192,"o":118.985,"t":"2026-10-15T19:30:00Z","v":94761,"vw":119.163167},{"c":119.81,"h":120.01,"l":119.04,"n":6093,"o":119.04,"t":"2026-10-15T19:45:00Z","v":322205,"vw":119.678838},{"c":119.77,"h":119.77,"l":119.77,"n":74,"o":119.77,"t":"2026-10-15T20:00:00Z","v":507266,"vw":119.77}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.37659162851073225,"strike":131.04774885532197,"iv":1.3199486814337251,"gamma":0.02146984969231181,"theta":-0.7359492164227742,"vega":0.010876557930096693,"rho":0.0003092107294611036,"breakevenPct":9.730600721242968},{"delta":0.15,"premium":0.32206659330782805,"strike":124.76532746462624,"iv":0.7145741210042321,"gamma":0.05825351745611243,"theta":-0.50743168288566,"vega":0.01449102768413691,"rho":0.0004644979730247092,"breakevenPct":4.439671084523733},{"delta":0.2,"premium":0.30000000000000004,"strike":122.15015015015015,"iv":0.43578108108108105,"gamma":0.10336036036036038,"theta":-0.38335195195195193,"vega":0.017529729729729732,"rho":0.0006198397091058069,"breakevenPct":2.2377474744511567},{"delta":0.25,"premium":0.40457010069713406,"strike":121.65143299767622,"iv":0.426427343144849,"gamma":0.11643532145623547,"theta":-0.4212257164988381,"vega":0.019542835011618902,"rho":0.0007778515141180981,"breakevenPct":1.9086608486042866},{"delta":0.3,"premium":0.5207591014717274,"strike":121.26413632842758,"iv":0.4339021688613478,"gamma":0.12580790085205268,"theta":-0.4710320681642138,"vega":0.021479318357862123,"rho":0.0009357918941630015,"breakevenPct":1.6823039408026235},{"delta":0.35,"premium":0.6682989690721649,"strike":120.89072164948453,"iv":0.44911917525773193,"gamma":0.13081216494845363,"theta":-0.5230199999999999,"vega":0.023040412371134023,"rho":0.0010932411970910405,"breakevenPct":1.4937134662742753},{"delta":0.4,"premium":0.8830756013745706,"strike":120.54707903780069,"iv":0.48094048109965637,"gamma":0.12644790378006873,"theta":-0.5796866666666667,"vega":0.02379642611683849,"rho":0.0012496373094728484,"breakevenPct":1.386118927256622},{"delta":0.45,"premium":1.097852233676976,"strike":120.20343642611684,"iv":0.5127617869415807,"gamma":0.12208364261168385,"theta":-0.6363533333333333,"vega":0.024552439862542956,"rho":0.0014060334218546564,"breakevenPct":1.2785243882389685},{"delta":0.5,"premium":1.2694767441860466,"strike":119.85174418604652,"iv":0.5175601744186046,"gamma":0.12243546511627906,"theta":-0.6492183139534884,"vega":0.024836918604651165,"rho":0.0015634589240267256,"breakevenPct":1.1281797864511631},{"delta":0.55,"premium":1.3784883720930234,"strike":119.48837209302326,"iv":0.4831488372093023,"gamma":0.12963023255813955,"theta":-0.5985279069767442,"vega":0.024437209302325583,"rho":0.0017223780506003513,"breakevenPct":0.9158056818203915},{"delta":0.6,"premium":1.4874999999999998,"strike":119.125,"iv":0.4487375,"gamma":0.136825,"theta":-0.5478375,"vega":0.0240375,"rho":0.0018812971771739765,"breakevenPct":0.7034315771896203},{"delta":0.65,"premium":1.7400349650349651,"strike":118.7132867132867,"iv":0.44733636363636364,"gamma":0.1312146853146853,"theta":-0.5211391608391608,"vega":0.022982517482517482,"rho":0.0020366590811418967,"breakevenPct":0.5705282444031794},{"delta":0.7,"premium":2.0678321678321674,"strike":118.27622377622377,"iv":0.4632454545454545,"gamma":0.1188895104895105,"theta":-0.507022027972028,"vega":0.021583916083916084,"rho":0.0021901556122799954,"breakevenPct":0.47929860904730226},{"delta":0.75,"premium":2.3552146210596914,"strike":117.8765928906774,"iv":0.4623291079812207,"gamma":0.1075952380952381,"theta":-0.467606103286385,"vega":0.019688061703554662,"rho":0.0023442665251712682,"breakevenPct":0.38557861880028216},{"delta":0.8,"premium":2.573189134808853,"strike":117.54124748490946,"iv":0.4325169014084507,"gamma":0.09807142857142857,"theta":-0.38474225352112673,"vega":0.016938229376257545,"rho":0.0024994325719429914,"breakevenPct":0.28758171471847344},{"delta":0.85,"premium":2.7911636485580145,"strike":117.20590207914151,"iv":0.40270469483568083,"gamma":0.08854761904761906,"theta":-0.3018784037558686,"vega":0.014188397048960433,"rho":0.0026545986187147146,"breakevenPct":0.18958481063666494},{"delta":0.9,"premium":13.171311475409851,"strike":107.14754098360655,"iv":1.7121983606557398,"gamma":0.0037245901639343243,"theta":-0.9659934426229521,"vega":0.010962295081967211,"rho":0.002540627374972654,"breakevenPct":0.4582553719766227}],"put":[{"delta":0.1,"premium":0.4081161658639847,"strike":109.89178445514688,"iv":1.3403004719967657,"gamma":0.021389625975145786,"theta":-0.7471692478818429,"vega":0.010873012659990636,"rho":-0.00033219251357834796,"breakevenPct":8.58840420031486},{"delta":0.15,"premium":0.2899378585086042,"strike":116.19980879541109,"iv":0.5657240917782027,"gamma":0.06433690248565965,"theta":-0.40925344168260036,"vega":0.014398852772466539,"rho":-0.00048215442837123615,"breakevenPct":3.2229515430387456},{"delta":0.2,"premium":0.445291586998088,"strike":116.67782026768643,"iv":0.6054946462715105,"gamma":0.07208068833652008,"theta":-0.5256492351816444,"vega":0.01726692160611855,"rho":-0.0006471984063509873,"breakevenPct":2.9535537441025768},{"delta":0.25,"premium":0.5895083102493075,"strike":117.22576177285319,"iv":0.6209441828254847,"gamma":0.08154432132963989,"theta":-0.6112792243767313,"vega":0.01983213296398892,"rho":-0.0008123197455827986,"breakevenPct":2.616470349332984},{"delta":0.3,"premium":0.7106994459833794,"strike":117.91828254847645,"iv":0.5861103878116343,"gamma":0.09456371191135735,"theta":-0.6333013850415512,"vega":0.02177119113573407,"rho":-0.0009776010280167218,"breakevenPct":2.1394480233004227},{"delta":0.35,"premium":0.8676119402985074,"strike":118.43880597014925,"iv":0.5742770149253731,"gamma":0.10202388059701492,"theta":-0.6556462686567164,"vega":0.02300925373134328,"rho":-0.0011439964039266174,"breakevenPct":1.835857034440382},{"delta":0.4,"premium":1.0293034825870648,"strike":118.9363184079602,"iv":0.5655207960199005,"gamma":0.1087402985074627,"theta":-0.6780343283582089,"vega":0.024153532338308456,"rho":-0.0013105408308911218,"breakevenPct":1.5554688775376626},{"delta":0.45,"premium":1.3669793621013135,"strike":119.40900562851782,"iv":0.613644277673546,"gamma":0.10276960600375235,"theta":-0.7497356472795497,"vega":0.024586303939962476,"rho":-0.0014813941809102187,"breakevenPct":1.4427433694443395},{"delta":0.5,"premium":1.7304878048780488,"strike":119.8780487804878,"iv":0.6701170731707317,"gamma":0.09493658536585366,"theta":-0.8286756097560974,"vega":0.024914634146341465,"rho":-0.0016528800333960444,"breakevenPct":1.354628892368909},{"delta":0.55,"premium":1.966491395793499,"strike":120.35372848948374,"iv":0.6593669216061185,"gamma":0.09516386233269598,"theta":-0.8051961759082218,"vega":0.02461089866156788,"rho":-0.0018212538884328998,"breakevenPct":1.154515242806836},{"delta":0.6,"premium":2.1576959847036328,"strike":120.83173996175908,"iv":0.624997896749522,"gamma":0.09822313575525812,"theta":-0.7457315487571702,"vega":0.02408508604206501,"rho":-0.0019885343389606566,"breakevenPct":0.9150505326413482},{"delta":0.65,"premium":2.5926753782668497,"strike":121.44566712517194,"iv":0.643249931224209,"gamma":0.09185735900962862,"theta":-0.7331785419532325,"vega":0.02309779917469051,"rho":-0.002161869134090797,"breakevenPct":0.7656410228729249},{"delta":0.7,"premium":3.19314236111111,"strike":122.16840277777777,"iv":0.6903800347222222,"gamma":0.08032656250000002,"theta":-0.7408213541666667,"vega":0.02174635416666667,"rho":-0.0023393192968803136,"breakevenPct":0.6635547994767707},{"delta":0.75,"premium":3.9586764705882347,"strike":123.06176470588235,"iv":0.7422279411764706,"gamma":0.06834647058823529,"theta":-0.7286688235294118,"vega":0.01990735294117647,"rho":-0.002520895882543274,"breakevenPct":0.5568270557784782},{"delta":0.8,"premium":5.477554744525548,"strike":124.66058394160584,"iv":0.8787824817518249,"gamma":0.050954744525547435,"theta":-0.7581810218978102,"vega":0.01750912408759124,"rho":-0.0027217786971613905,"breakevenPct":0.4900816589460635},{"delta":0.85,"premium":6.706896551724133,"strike":126.05172413793103,"iv":0.9192258620689647,"gamma":0.040525862068965544,"theta":-0.6605793103448269,"vega":0.014620689655172412,"rho":-0.0029145499740949304,"breakevenPct":0.3549907437531138},{"delta":0.9,"premium":12.806464352280884,"strike":132.1795342193747,"iv":1.4439238867463495,"gamma":0.01960991809012617,"theta":-0.7901752743880942,"vega":0.010869456436556619,"rho":-0.0032285325763079416,"breakevenPct":0.33141031385671993}]},"raw":{"call":[{"delta":0.1,"premium":0.37659162851073225,"strike":131.04774885532197,"iv":1.3199486814337251,"gamma":0.02146984969231181,"theta":-0.7359492164227742,"vega":0.010876557930096693,"rho":0.0003092107294611036,"breakevenPct":9.730600721242968},{"delta":0.15,"premium":0.32206659330782805,"strike":124.76532746462624,"iv":0.7145741210042321,"gamma":0.05825351745611243,"theta":-0.50743168288566,"vega":0.01449102768413691,"rho":0.0004644979730247092,"breakevenPct":4.439671084523733},{"delta":0.2,"premium":0.30000000000000004,"strike":122.15015015015015,"iv":0.43578108108108105,"gamma":0.10336036036036038,"theta":-0.38335195195195193,"vega":0.017529729729729732,"rho":0.0006198397091058069,"breakevenPct":2.2377474744511567},{"delta":0.25,"premium":0.40457010069713406,"strike":121.65143299767622,"iv":0.426427343144849,"gamma":0.11643532145623547,"theta":-0.4212257164988381,"vega":0.019542835011618902,"rho":0.0007778515141180981,"breakevenPct":1.9086608486042866},{"delta":0.3,"premium":0.5207591014717274,"strike":121.26413632842758,"iv":0.4339021688613478,"gamma":0.12580790085205268,"theta":-0.4710320681642138,"vega":0.021479318357862123,"rho":0.0009357918941630015,"breakevenPct":1.6823039408026235},{"delta":0.35,"premium":0.6682989690721649,"strike":120.89072164948453,"iv":0.44911917525773193,"gamma":0.13081216494845363,"theta":-0.5230199999999999,"vega":0.023040412371134023,"rho":0.0010932411970910405,"breakevenPct":1.4937134662742753},{"delta":0.4,"premium":0.8830756013745706,"strike":120.54707903780069,"iv":0.48094048109965637,"gamma":0.12644790378006873,"theta":-0.5796866666666667,"vega":0.02379642611683849,"rho":0.0012496373094728484,"breakevenPct":1.386118927256622},{"delta":0.45,"premium":1.097852233676976,"strike":120.20343642611684,"iv":0.5127617869415807,"gamma":0.12208364261168385,"theta":-0.6363533333333333,"vega":0.024552439862542956,"rho":0.0014060334218546564,"breakevenPct":1.2785243882389685},{"delta":0.5,"premium":1.2694767441860466,"strike":119.85174418604652,"iv":0.5175601744186046,"gamma":0.12243546511627906,"theta":-0.6492183139534884,"vega":0.024836918604651165,"rho":0.0015634589240267256,"breakevenPct":1.1281797864511631},{"delta":0.55,"premium":1.3784883720930234,"strike":119.48837209302326,"iv":0.4831488372093023,"gamma":0.12963023255813955,"theta":-0.5985279069767442,"vega":0.024437209302325583,"rho":0.0017223780506003513,"breakevenPct":0.9158056818203915},{"delta":0.6,"premium":1.4874999999999998,"strike":119.125,"iv":0.4487375,"gamma":0.136825,"theta":-0.5478375,"vega":0.0240375,"rho":0.0018812971771739765,"breakevenPct":0.7034315771896203},{"delta":0.65,"premium":1.7400349650349651,"strike":118.7132867132867,"iv":0.44733636363636364,"gamma":0.1312146853146853,"theta":-0.5211391608391608,"vega":0.022982517482517482,"rho":0.0020366590811418967,"breakevenPct":0.5705282444031794},{"delta":0.7,"premium":2.0678321678321674,"strike":118.27622377622377,"iv":0.4632454545454545,"gamma":0.1188895104895105,"theta":-0.507022027972028,"vega":0.021583916083916084,"rho":0.0021901556122799954,"breakevenPct":0.47929860904730226},{"delta":0.75,"premium":2.3552146210596914,"strike":117.8765928906774,"iv":0.4623291079812207,"gamma":0.1075952380952381,"theta":-0.467606103286385,"vega":0.019688061703554662,"rho":0.0023442665251712682,"breakevenPct":0.38557861880028216},{"delta":0.8,"premium":2.573189134808853,"strike":117.54124748490946,"iv":0.4325169014084507,"gamma":0.09807142857142857,"theta":-0.38474225352112673,"vega":0.016938229376257545,"rho":0.0024994325719429914,"breakevenPct":0.28758171471847344},{"delta":0.85,"premium":2.7911636485580145,"strike":117.20590207914151,"iv":0.40270469483568083,"gamma":0.08854761904761906,"theta":-0.3018784037558686,"vega":0.014188397048960433,"rho":0.0026545986187147146,"breakevenPct":0.18958481063666494},{"delta":0.9,"premium":13.171311475409851,"strike":107.14754098360655,"iv":1.7121983606557398,"gamma":0.0037245901639343243,"theta":-0.9659934426229521,"vega":0.010962295081967211,"rho":0.002540627374972654,"breakevenPct":0.4582553719766227}],"put":[{"delta":0.1,"premium":0.4081161658639847,"strike":109.89178445514688,"iv":1.3403004719967657,"gamma":0.021389625975145786,"theta":-0.7471692478818429,"vega":0.010873012659990636,"rho":-0.00033219251357834796,"breakevenPct":8.58840420031486},{"delta":0.15,"premium":0.2899378585086042,"strike":116.19980879541109,"iv":0.5657240917782027,"gamma":0.06433690248565965,"theta":-0.40925344168260036,"vega":0.014398852772466539,"rho":-0.00048215442837123615,"breakevenPct":3.2229515430387456},{"delta":0.2,"premium":0.445291586998088,"strike":116.67782026768643,"iv":0.6054946462715105,"gamma":0.07208068833652008,"theta":-0.5256492351816444,"vega":0.01726692160611855,"rho":-0.0006471984063509873,"breakevenPct":2.9535537441025768},{"delta":0.25,"premium":0.5895083102493075,"strike":117.22576177285319,"iv":0.6209441828254847,"gamma":0.08154432132963989,"theta":-0.6112792243767313,"vega":0.01983213296398892,"rho":-0.0008123197455827986,"breakevenPct":2.616470349332984},{"delta":0.3,"premium":0.7106994459833794,"strike":117.91828254847645,"iv":0.5861103878116343,"gamma":0.09456371191135735,"theta":-0.6333013850415512,"vega":0.02177119113573407,"rho":-0.0009776010280167218,"breakevenPct":2.1394480233004227},{"delta":0.35,"premium":0.8676119402985074,"strike":118.43880597014925,"iv":0.5742770149253731,"gamma":0.10202388059701492,"theta":-0.6556462686567164,"vega":0.02300925373134328,"rho":-0.0011439964039266174,"breakevenPct":1.835857034440382},{"delta":0.4,"premium":1.0293034825870648,"strike":118.9363184079602,"iv":0.5655207960199005,"gamma":0.1087402985074627,"theta":-0.6780343283582089,"vega":0.024153532338308456,"rho":-0.0013105408308911218,"breakevenPct":1.5554688775376626},{"delta":0.45,"premium":1.3669793621013135,"strike":119.40900562851782,"iv":0.613644277673546,"gamma":0.10276960600375235,"theta":-0.7497356472795497,"vega":0.024586303939962476,"rho":-0.0014813941809102187,"breakevenPct":1.4427433694443395},{"delta":0.5,"premium":1.7304878048780488,"strike":119.8780487804878,"iv":0.6701170731707317,"gamma":0.09493658536585366,"theta":-0.8286756097560974,"vega":0.024914634146341465,"rho":-0.0016528800333960444,"breakevenPct":1.354628892368909},{"delta":0.55,"premium":1.966491395793499,"strike":120.35372848948374,"iv":0.6593669216061185,"gamma":0.09516386233269598,"theta":-0.8051961759082218,"vega":0.02461089866156788,"rho":-0.0018212538884328998,"breakevenPct":1.154515242806836},{"delta":0.6,"premium":2.1576959847036328,"strike":120.83173996175908,"iv":0.624997896749522,"gamma":0.09822313575525812,"theta":-0.7457315487571702,"vega":0.02408508604206501,"rho":-0.0019885343389606566,"breakevenPct":0.9150505326413482},{"delta":0.65,"premium":2.5926753782668497,"strike":121.44566712517194,"iv":0.643249931224209,"gamma":0.09185735900962862,"theta":-0.7331785419532325,"vega":0.02309779917469051,"rho":-0.002161869134090797,"breakevenPct":0.7656410228729249},{"delta":0.7,"premium":3.19314236111111,"strike":122.16840277777777,"iv":0.6903800347222222,"gamma":0.08032656250000002,"theta":-0.7408213541666667,"vega":0.02174635416666667,"rho":-0.0023393192968803136,"breakevenPct":0.6635547994767707},{"delta":0.75,"premium":3.9586764705882347,"strike":123.06176470588235,"iv":0.7422279411764706,"gamma":0.06834647058823529,"theta":-0.7286688235294118,"vega":0.01990735294117647,"rho":-0.002520895882543274,"breakevenPct":0.5568270557784782},{"delta":0.8,"premium":5.477554744525548,"strike":124.66058394160584,"iv":0.8787824817518249,"gamma":0.050954744525547435,"theta":-0.7581810218978102,"vega":0.01750912408759124,"rho":-0.0027217786971613905,"breakevenPct":0.4900816589460635},{"delta":0.85,"premium":6.706896551724133,"strike":126.05172413793103,"iv":0.9192258620689647,"gamma":0.040525862068965544,"theta":-0.6605793103448269,"vega":0.014620689655172412,"rho":-0.0029145499740949304,"breakevenPct":0.3549907437531138},{"delta":0.9,"premium":12.806464352280884,"strike":132.1795342193747,"iv":1.4439238867463495,"gamma":0.01960991809012617,"theta":-0.7901752743880942,"vega":0.010869456436556619,"rho":-0.0032285325763079416,"breakevenPct":0.33141031385671993}]}},"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"}}