{"symbol":"CHH","url":"https://intraalpha.com/companies/CHH","capturedAt":"2026-10-23T02:26:14.572Z","state":"ready","quote":{"symbol":"CHH","last_price":111.98,"prev_close":113.66,"regular_close":111.98,"change":-1.68,"change_pct":-1.4781,"regular_change":-1.68,"regular_change_pct":-1.4781,"extended_change":0,"extended_change_pct":0,"bid":93.71,"ask":127.79,"bid_size":100,"ask_size":100,"volume":771803,"vwap":111.390596,"open":113.96,"high":114.947,"low":109.43,"close":111.98,"trade_count":18986,"last_trade_at":"2026-10-22T23:00:00.00363731Z","last_quote_at":"2026-10-22T23:55:06.43101348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:12.36524253-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CHH","fetched_at":"2026-10-23T02:26:14.184048+00:00","name":"Choice Hotels International Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LODGING","country":"USA","description":"Choice Hotels International, Inc. is a global hotel franchisor. The company is headquartered in Rockville, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5115680000,"ebitda":474152000,"pe_ratio":16.03,"peg_ratio":1.761,"book_value":3.175,"dividend_per_share":1.15,"dividend_yield":0.0101,"eps":7.09,"revenue_ttm":1006168000,"gross_profit_ttm":908855000,"profit_margin":0.326,"operating_margin_ttm":0.377,"return_on_assets_ttm":0.0916,"return_on_equity_ttm":0.566,"quarterly_earnings_growth":-0.194,"quarterly_revenue_growth":0.071,"analyst_target_price":114.94,"analyst_number":1,"beta":0.715,"fifty_two_week_high":123.15,"fifty_two_week_low":83.1,"fifty_day_ma":103.48,"two_hundred_day_ma":106.77,"shares_outstanding":45008600,"forward_pe":12.67,"price_to_sales":5.14,"price_to_book":32.18,"ev_to_revenue":4.101,"ev_to_ebitda":11.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:26:14.184048+00:00"},"optionObservedAt":"2026-10-22T19:58:18.881Z","bars":[{"c":106.92,"h":106.92,"l":106.92,"n":6,"o":106.92,"t":"2026-10-16T09:05:00Z","v":305,"vw":106.92},{"c":106.92,"h":106.92,"l":106.92,"n":1,"o":106.92,"t":"2026-10-16T09:10:00Z","v":300,"vw":106.92},{"c":109.42,"h":110,"l":108.27,"n":147,"o":108.46,"t":"2026-10-16T13:30:00Z","v":13790,"vw":108.986282},{"c":109.4,"h":109.4,"l":109.38,"n":19,"o":109.38,"t":"2026-10-16T13:35:00Z","v":450,"vw":109.39},{"c":109.49,"h":109.49,"l":109.46,"n":71,"o":109.46,"t":"2026-10-16T13:40:00Z","v":3294,"vw":109.488363},{"c":109.49,"h":109.49,"l":109.49,"n":23,"o":109.49,"t":"2026-10-16T13:45:00Z","v":432,"vw":109.49},{"c":109.97,"h":109.97,"l":109.5,"n":84,"o":109.5,"t":"2026-10-16T13:50:00Z","v":1250,"vw":109.592338},{"c":109.69,"h":109.69,"l":109.54,"n":54,"o":109.54,"t":"2026-10-16T13:55:00Z","v":619,"vw":109.61},{"c":109.535,"h":109.535,"l":109.535,"n":28,"o":109.535,"t":"2026-10-16T14:00:00Z","v":2153,"vw":109.535},{"c":108.93,"h":109.4,"l":108.93,"n":104,"o":109.4,"t":"2026-10-16T14:05:00Z","v":2773,"vw":109.076423},{"c":108.955,"h":108.955,"l":108.955,"n":18,"o":108.955,"t":"2026-10-16T14:10:00Z","v":1255,"vw":108.955},{"c":109.51,"h":109.51,"l":109.09,"n":71,"o":109.09,"t":"2026-10-16T14:15:00Z","v":1539,"vw":109.323871},{"c":109.525,"h":109.57,"l":109.19,"n":143,"o":109.19,"t":"2026-10-16T14:20:00Z","v":3107,"vw":109.4305},{"c":109.55,"h":109.57,"l":109.55,"n":83,"o":109.57,"t":"2026-10-16T14:25:00Z","v":1912,"vw":109.556667},{"c":109.67,"h":109.68,"l":109.27,"n":141,"o":109.27,"t":"2026-10-16T14:30:00Z","v":3216,"vw":109.492308},{"c":109.565,"h":109.565,"l":109.565,"n":35,"o":109.565,"t":"2026-10-16T14:40:00Z","v":608,"vw":109.565},{"c":109.9,"h":109.9,"l":109.595,"n":136,"o":109.795,"t":"2026-10-16T14:45:00Z","v":5330,"vw":109.678311},{"c":110.13,"h":110.13,"l":109.89,"n":88,"o":109.89,"t":"2026-10-16T14:50:00Z","v":2039,"vw":109.994782},{"c":110.145,"h":110.41,"l":110.11,"n":108,"o":110.165,"t":"2026-10-16T14:55:00Z","v":2155,"vw":110.182},{"c":109.93,"h":110.145,"l":109.93,"n":69,"o":110.145,"t":"2026-10-16T15:00:00Z","v":1927,"vw":110.041834},{"c":110.1,"h":110.28,"l":109.96,"n":194,"o":110.145,"t":"2026-10-16T15:05:00Z","v":7094,"vw":110.116467},{"c":110.645,"h":110.74,"l":110.1,"n":163,"o":110.1,"t":"2026-10-16T15:10:00Z","v":5243,"vw":110.40151},{"c":110.32,"h":110.44,"l":110.32,"n":105,"o":110.44,"t":"2026-10-16T15:15:00Z","v":4287,"vw":110.393831},{"c":110.725,"h":110.725,"l":110.25,"n":212,"o":110.32,"t":"2026-10-16T15:25:00Z","v":8043,"vw":110.375144},{"c":110.325,"h":110.59,"l":110.325,"n":191,"o":110.51,"t":"2026-10-16T15:30:00Z","v":4256,"vw":110.47039},{"c":110.13,"h":110.325,"l":110.13,"n":73,"o":110.325,"t":"2026-10-16T15:35:00Z","v":2258,"vw":110.229745},{"c":109.655,"h":110.06,"l":109.655,"n":151,"o":110.06,"t":"2026-10-16T15:40:00Z","v":2799,"vw":109.912857},{"c":109.94,"h":109.94,"l":109.76,"n":46,"o":109.76,"t":"2026-10-16T15:45:00Z","v":1212,"vw":109.85375},{"c":109.9799,"h":109.9799,"l":109.7,"n":32,"o":109.7,"t":"2026-10-16T15:50:00Z","v":2697,"vw":109.967651},{"c":109.35,"h":109.69,"l":109.3128,"n":130,"o":109.69,"t":"2026-10-16T15:55:00Z","v":3762,"vw":109.524791},{"c":109.27,"h":109.51,"l":109.27,"n":123,"o":109.48,"t":"2026-10-16T16:00:00Z","v":2720,"vw":109.396196},{"c":109.415,"h":109.415,"l":109.415,"n":36,"o":109.415,"t":"2026-10-16T16:05:00Z","v":749,"vw":109.415},{"c":109.65,"h":109.65,"l":109.65,"n":28,"o":109.65,"t":"2026-10-16T16:10:00Z","v":462,"vw":109.65},{"c":109.27,"h":109.445,"l":109.27,"n":40,"o":109.445,"t":"2026-10-16T16:15:00Z","v":472,"vw":109.3575},{"c":109.105,"h":109.18,"l":108.85,"n":147,"o":109.16,"t":"2026-10-16T16:20:00Z","v":4401,"vw":109.08721},{"c":109.3499,"h":109.3499,"l":109.3499,"n":30,"o":109.3499,"t":"2026-10-16T16:25:00Z","v":335,"vw":109.3499},{"c":108.86,"h":108.86,"l":108.86,"n":77,"o":108.86,"t":"2026-10-16T16:30:00Z","v":1753,"vw":108.86},{"c":108.76,"h":108.89,"l":108.76,"n":67,"o":108.77,"t":"2026-10-16T16:35:00Z","v":1631,"vw":108.795},{"c":108.95,"h":108.95,"l":108.74,"n":181,"o":108.75,"t":"2026-10-16T16:40:00Z","v":4680,"vw":108.810598},{"c":108.77,"h":109.07,"l":108.77,"n":81,"o":109.07,"t":"2026-10-16T16:45:00Z","v":2856,"vw":108.819931},{"c":108.725,"h":108.725,"l":108.68,"n":41,"o":108.68,"t":"2026-10-16T16:50:00Z","v":754,"vw":108.695},{"c":108.56,"h":108.66,"l":108.52,"n":81,"o":108.66,"t":"2026-10-16T16:55:00Z","v":2206,"vw":108.606667},{"c":108.31,"h":108.43,"l":108.31,"n":114,"o":108.43,"t":"2026-10-16T17:00:00Z","v":2878,"vw":108.366429},{"c":108.305,"h":108.33,"l":108.08,"n":112,"o":108.08,"t":"2026-10-16T17:05:00Z","v":2258,"vw":108.23},{"c":108.325,"h":108.5,"l":108.325,"n":13,"o":108.5,"t":"2026-10-16T17:10:00Z","v":443,"vw":108.383333},{"c":108.105,"h":108.32,"l":108.08,"n":139,"o":108.32,"t":"2026-10-16T17:15:00Z","v":4022,"vw":108.1595},{"c":108.22,"h":108.24,"l":108.22,"n":52,"o":108.24,"t":"2026-10-16T17:20:00Z","v":1255,"vw":108.23},{"c":108.44,"h":108.53,"l":108.225,"n":303,"o":108.27,"t":"2026-10-16T17:25:00Z","v":11095,"vw":108.32906},{"c":108.38,"h":108.54,"l":108.23,"n":100,"o":108.54,"t":"2026-10-16T17:30:00Z","v":3488,"vw":108.36919},{"c":108.62,"h":108.62,"l":108.395,"n":146,"o":108.395,"t":"2026-10-16T17:35:00Z","v":4392,"vw":108.455706},{"c":108.665,"h":108.78,"l":108.58,"n":150,"o":108.58,"t":"2026-10-16T17:40:00Z","v":4005,"vw":108.650048},{"c":108.615,"h":108.615,"l":108.44,"n":73,"o":108.5,"t":"2026-10-16T17:45:00Z","v":1904,"vw":108.545764},{"c":108.3,"h":108.59,"l":108.3,"n":127,"o":108.59,"t":"2026-10-16T17:50:00Z","v":3235,"vw":108.397857},{"c":108.33,"h":108.335,"l":108.33,"n":62,"o":108.335,"t":"2026-10-16T17:55:00Z","v":766,"vw":108.331667},{"c":108.305,"h":108.39,"l":108.19,"n":202,"o":108.23,"t":"2026-10-16T18:00:00Z","v":6719,"vw":108.278503},{"c":108.285,"h":108.3,"l":108.14,"n":239,"o":108.1501,"t":"2026-10-16T18:05:00Z","v":13127,"vw":108.261717},{"c":108.235,"h":108.285,"l":108.235,"n":124,"o":108.28,"t":"2026-10-16T18:10:00Z","v":4098,"vw":108.277686},{"c":108.495,"h":108.495,"l":108.16,"n":335,"o":108.235,"t":"2026-10-16T18:15:00Z","v":16655,"vw":108.341892},{"c":108.58,"h":108.74,"l":108.505,"n":92,"o":108.515,"t":"2026-10-16T18:20:00Z","v":2576,"vw":108.564286},{"c":108.465,"h":108.58,"l":108.39,"n":222,"o":108.58,"t":"2026-10-16T18:25:00Z","v":5577,"vw":108.454978},{"c":108.29,"h":108.4,"l":108.29,"n":149,"o":108.4,"t":"2026-10-16T18:30:00Z","v":4105,"vw":108.358725},{"c":108.2,"h":108.2,"l":108.2,"n":24,"o":108.2,"t":"2026-10-16T18:35:00Z","v":683,"vw":108.2},{"c":108.14,"h":108.18,"l":108.13,"n":88,"o":108.18,"t":"2026-10-16T18:40:00Z","v":3056,"vw":108.157778},{"c":108.19,"h":108.19,"l":108.15,"n":79,"o":108.185,"t":"2026-10-16T18:45:00Z","v":1502,"vw":108.17875},{"c":107.8,"h":108.17,"l":107.8,"n":217,"o":108.17,"t":"2026-10-16T18:50:00Z","v":5259,"vw":108.055386},{"c":108.02,"h":108.03,"l":107.82,"n":176,"o":107.93,"t":"2026-10-16T18:55:00Z","v":3167,"vw":107.954344},{"c":108.185,"h":108.19,"l":107.935,"n":237,"o":107.935,"t":"2026-10-16T19:00:00Z","v":6230,"vw":108.048449},{"c":108.06,"h":108.22,"l":108.06,"n":117,"o":108.1225,"t":"2026-10-16T19:05:00Z","v":2980,"vw":108.128493},{"c":108.21,"h":108.21,"l":108.1,"n":187,"o":108.1,"t":"2026-10-16T19:10:00Z","v":3433,"vw":108.140909},{"c":108.33,"h":108.33,"l":108.0605,"n":175,"o":108.0605,"t":"2026-10-16T19:15:00Z","v":3898,"vw":108.182476},{"c":108.22,"h":108.22,"l":108.02,"n":351,"o":108.1,"t":"2026-10-16T19:20:00Z","v":9054,"vw":108.081995},{"c":108.4101,"h":108.9,"l":108.36,"n":393,"o":108.36,"t":"2026-10-16T19:25:00Z","v":11934,"vw":108.597874},{"c":108.89,"h":108.89,"l":108.5,"n":191,"o":108.5,"t":"2026-10-16T19:30:00Z","v":4512,"vw":108.750557},{"c":108.97,"h":108.97,"l":108.7701,"n":411,"o":108.88,"t":"2026-10-16T19:35:00Z","v":9813,"vw":108.86599},{"c":109.09,"h":109.365,"l":108.88,"n":437,"o":109.035,"t":"2026-10-16T19:40:00Z","v":21101,"vw":109.080926},{"c":108.97,"h":109.26,"l":108.95,"n":518,"o":109.13,"t":"2026-10-16T19:45:00Z","v":18513,"vw":109.088408},{"c":108.895,"h":108.98,"l":108.675,"n":435,"o":108.87,"t":"2026-10-16T19:50:00Z","v":20052,"vw":108.866912},{"c":108.44,"h":108.99,"l":108.415,"n":1780,"o":108.83,"t":"2026-10-16T19:55:00Z","v":101141,"vw":108.779143},{"c":108.41,"h":108.41,"l":108.41,"n":39,"o":108.41,"t":"2026-10-16T20:00:00Z","v":100916,"vw":108.41},{"c":108.6,"h":108.6,"l":108.6,"n":5,"o":108.6,"t":"2026-10-19T10:05:00Z","v":253,"vw":108.6},{"c":108.6,"h":108.6,"l":108.6,"n":1,"o":108.6,"t":"2026-10-19T10:10:00Z","v":250,"vw":108.6},{"c":108.81,"h":108.81,"l":108.81,"n":5,"o":108.81,"t":"2026-10-19T10:25:00Z","v":200,"vw":108.81},{"c":108.11,"h":108.11,"l":108.11,"n":1,"o":108.11,"t":"2026-10-19T11:15:00Z","v":150,"vw":108.11},{"c":108.61,"h":108.61,"l":108.61,"n":3,"o":108.61,"t":"2026-10-19T11:40:00Z","v":284,"vw":108.61},{"c":108.2,"h":108.2,"l":108.2,"n":8,"o":108.2,"t":"2026-10-19T13:10:00Z","v":283,"vw":108.2},{"c":108.23,"h":109.19,"l":107.54,"n":33,"o":107.54,"t":"2026-10-19T13:30:00Z","v":5193,"vw":107.635728},{"c":108.225,"h":109.16,"l":108.225,"n":18,"o":109.16,"t":"2026-10-19T13:35:00Z","v":746,"vw":108.627637},{"c":108.17,"h":108.91,"l":108.16,"n":44,"o":108.91,"t":"2026-10-19T13:40:00Z","v":967,"vw":108.41},{"c":108.87,"h":108.87,"l":108.08,"n":13,"o":108.08,"t":"2026-10-19T13:45:00Z","v":725,"vw":108.219823},{"c":108.86,"h":108.9,"l":108.86,"n":11,"o":108.9,"t":"2026-10-19T13:50:00Z","v":278,"vw":108.88},{"c":108.57,"h":109.1,"l":108.57,"n":17,"o":109.1,"t":"2026-10-19T13:55:00Z","v":453,"vw":108.835},{"c":109.04,"h":109.11,"l":108.62,"n":106,"o":108.62,"t":"2026-10-19T14:00:00Z","v":2792,"vw":108.857349},{"c":109.305,"h":109.66,"l":109.305,"n":50,"o":109.66,"t":"2026-10-19T14:05:00Z","v":782,"vw":109.49625},{"c":109.65,"h":109.65,"l":109.325,"n":46,"o":109.65,"t":"2026-10-19T14:10:00Z","v":650,"vw":109.55125},{"c":110.14,"h":110.21,"l":109.65,"n":62,"o":109.65,"t":"2026-10-19T14:15:00Z","v":1430,"vw":109.860102},{"c":109.78,"h":110.21,"l":109.73,"n":94,"o":110.21,"t":"2026-10-19T14:20:00Z","v":2145,"vw":109.8525},{"c":109.7,"h":109.835,"l":109.7,"n":25,"o":109.835,"t":"2026-10-19T14:25:00Z","v":294,"vw":109.7675},{"c":109.01,"h":109.57,"l":109.01,"n":160,"o":109.51,"t":"2026-10-19T14:30:00Z","v":9218,"vw":109.237536},{"c":109.35,"h":109.405,"l":109.02,"n":169,"o":109.065,"t":"2026-10-19T14:35:00Z","v":8391,"vw":109.168354},{"c":109.37,"h":109.7,"l":109.37,"n":49,"o":109.7,"t":"2026-10-19T14:40:00Z","v":1338,"vw":109.605555},{"c":109.66,"h":109.69,"l":109.31,"n":101,"o":109.31,"t":"2026-10-19T14:45:00Z","v":3053,"vw":109.49025},{"c":109.79,"h":109.79,"l":109.66,"n":17,"o":109.66,"t":"2026-10-19T14:50:00Z","v":228,"vw":109.725},{"c":109.28,"h":109.28,"l":109.28,"n":23,"o":109.28,"t":"2026-10-19T15:00:00Z","v":347,"vw":109.28},{"c":109.26,"h":109.49,"l":109,"n":154,"o":109.49,"t":"2026-10-19T15:05:00Z","v":3090,"vw":109.268462},{"c":109.575,"h":109.575,"l":109.23,"n":51,"o":109.23,"t":"2026-10-19T15:10:00Z","v":941,"vw":109.409167},{"c":109.93,"h":109.93,"l":109.73,"n":52,"o":109.73,"t":"2026-10-19T15:15:00Z","v":554,"vw":109.86},{"c":109.99,"h":109.99,"l":109.715,"n":133,"o":109.93,"t":"2026-10-19T15:20:00Z","v":2727,"vw":109.824546},{"c":109.855,"h":110.12,"l":109.77,"n":89,"o":110.12,"t":"2026-10-19T15:25:00Z","v":2885,"vw":109.812343},{"c":109.945,"h":110.13,"l":109.86,"n":100,"o":109.86,"t":"2026-10-19T15:30:00Z","v":1349,"vw":109.973},{"c":110.34,"h":110.34,"l":109.96,"n":222,"o":109.97,"t":"2026-10-19T15:35:00Z","v":6567,"vw":110.090462},{"c":110.37,"h":110.37,"l":110.31,"n":37,"o":110.31,"t":"2026-10-19T15:40:00Z","v":477,"vw":110.35},{"c":110.36,"h":110.38,"l":110.23,"n":68,"o":110.34,"t":"2026-10-19T15:45:00Z","v":1732,"vw":110.338889},{"c":110.52,"h":110.52,"l":110.29,"n":166,"o":110.38,"t":"2026-10-19T15:50:00Z","v":3598,"vw":110.380488},{"c":110.62,"h":110.66,"l":110.41,"n":118,"o":110.41,"t":"2026-10-19T15:55:00Z","v":1625,"vw":110.585},{"c":110.325,"h":110.66,"l":110.16,"n":238,"o":110.66,"t":"2026-10-19T16:00:00Z","v":7203,"vw":110.260439},{"c":110.51,"h":110.51,"l":110.305,"n":48,"o":110.305,"t":"2026-10-19T16:05:00Z","v":1021,"vw":110.425},{"c":110.28,"h":110.67,"l":110.28,"n":109,"o":110.52,"t":"2026-10-19T16:10:00Z","v":3473,"vw":110.407599},{"c":110.33,"h":110.33,"l":110.305,"n":54,"o":110.305,"t":"2026-10-19T16:15:00Z","v":1283,"vw":110.3175},{"c":110.65,"h":110.65,"l":110.33,"n":86,"o":110.33,"t":"2026-10-19T16:20:00Z","v":1488,"vw":110.47},{"c":110.55,"h":110.75,"l":110.535,"n":117,"o":110.535,"t":"2026-10-19T16:25:00Z","v":2621,"vw":110.573889},{"c":110.37,"h":110.54,"l":110.37,"n":161,"o":110.54,"t":"2026-10-19T16:30:00Z","v":3814,"vw":110.478377},{"c":110.52,"h":110.52,"l":110.3,"n":74,"o":110.32,"t":"2026-10-19T16:35:00Z","v":1702,"vw":110.359286},{"c":110.52,"h":110.53,"l":110.385,"n":170,"o":110.52,"t":"2026-10-19T16:40:00Z","v":5855,"vw":110.493524},{"c":110.515,"h":110.6,"l":110.515,"n":54,"o":110.515,"t":"2026-10-19T16:45:00Z","v":951,"vw":110.538876},{"c":110.26,"h":110.6,"l":110.22,"n":163,"o":110.515,"t":"2026-10-19T16:50:00Z","v":5225,"vw":110.351594},{"c":110.34,"h":110.34,"l":110.34,"n":19,"o":110.34,"t":"2026-10-19T16:55:00Z","v":332,"vw":110.34},{"c":110.14,"h":110.44,"l":110.14,"n":152,"o":110.44,"t":"2026-10-19T17:00:00Z","v":3539,"vw":110.260588},{"c":110.115,"h":110.115,"l":109.96,"n":124,"o":110.04,"t":"2026-10-19T17:05:00Z","v":2632,"vw":110.010417},{"c":110.075,"h":110.085,"l":110.075,"n":29,"o":110.085,"t":"2026-10-19T17:10:00Z","v":486,"vw":110.08},{"c":110.08,"h":110.21,"l":110.075,"n":31,"o":110.075,"t":"2026-10-19T17:15:00Z","v":650,"vw":110.120453},{"c":110,"h":110.01,"l":109.96,"n":43,"o":109.96,"t":"2026-10-19T17:20:00Z","v":1544,"vw":109.997273},{"c":110.04,"h":110.04,"l":109.97,"n":60,"o":109.98,"t":"2026-10-19T17:25:00Z","v":1212,"vw":109.993659},{"c":109.43,"h":110.025,"l":109.43,"n":229,"o":110.025,"t":"2026-10-19T17:30:00Z","v":6188,"vw":109.829167},{"c":109.58,"h":109.58,"l":109.43,"n":89,"o":109.43,"t":"2026-10-19T17:35:00Z","v":1912,"vw":109.511111},{"c":109.625,"h":109.72,"l":109.53,"n":241,"o":109.64,"t":"2026-10-19T17:40:00Z","v":9915,"vw":109.622024},{"c":109.31,"h":109.48,"l":109.31,"n":94,"o":109.48,"t":"2026-10-19T17:45:00Z","v":3298,"vw":109.436667},{"c":109.18,"h":109.39,"l":109.18,"n":302,"o":109.345,"t":"2026-10-19T17:50:00Z","v":7814,"vw":109.289625},{"c":109.36,"h":109.41,"l":109.23,"n":79,"o":109.24,"t":"2026-10-19T17:55:00Z","v":1655,"vw":109.35},{"c":109.55,"h":109.55,"l":109.48,"n":57,"o":109.52,"t":"2026-10-19T18:00:00Z","v":2081,"vw":109.539199},{"c":109.7,"h":109.7,"l":109.7,"n":33,"o":109.7,"t":"2026-10-19T18:05:00Z","v":451,"vw":109.7},{"c":109.67,"h":109.67,"l":109.555,"n":89,"o":109.555,"t":"2026-10-19T18:10:00Z","v":1659,"vw":109.595},{"c":109.405,"h":109.71,"l":109.37,"n":191,"o":109.58,"t":"2026-10-19T18:15:00Z","v":5222,"vw":109.452079},{"c":109.465,"h":109.465,"l":109.465,"n":20,"o":109.465,"t":"2026-10-19T18:20:00Z","v":347,"vw":109.465},{"c":109.37,"h":109.6,"l":109.34,"n":136,"o":109.475,"t":"2026-10-19T18:25:00Z","v":3405,"vw":109.378486},{"c":109.34,"h":109.35,"l":109.34,"n":94,"o":109.35,"t":"2026-10-19T18:35:00Z","v":1885,"vw":109.34185},{"c":109.19,"h":109.29,"l":109.19,"n":112,"o":109.29,"t":"2026-10-19T18:40:00Z","v":2166,"vw":109.267564},{"c":109.01,"h":109.13,"l":109.01,"n":75,"o":109.13,"t":"2026-10-19T18:45:00Z","v":1361,"vw":109.039},{"c":108.95,"h":108.95,"l":108.95,"n":33,"o":108.95,"t":"2026-10-19T18:50:00Z","v":615,"vw":108.95},{"c":109.06,"h":109.06,"l":108.965,"n":153,"o":109.05,"t":"2026-10-19T18:55:00Z","v":3045,"vw":109.028077},{"c":109.37,"h":109.37,"l":109.0975,"n":182,"o":109.22,"t":"2026-10-19T19:00:00Z","v":3006,"vw":109.21244},{"c":109.345,"h":109.52,"l":109.3,"n":233,"o":109.37,"t":"2026-10-19T19:05:00Z","v":5987,"vw":109.362083},{"c":109.21,"h":109.45,"l":109.14,"n":166,"o":109.4,"t":"2026-10-19T19:10:00Z","v":6305,"vw":109.220009},{"c":109.27,"h":109.3,"l":109.15,"n":126,"o":109.3,"t":"2026-10-19T19:15:00Z","v":3329,"vw":109.188616},{"c":109.45,"h":109.45,"l":109.2,"n":215,"o":109.31,"t":"2026-10-19T19:20:00Z","v":4422,"vw":109.320953},{"c":109.17,"h":109.45,"l":109.17,"n":243,"o":109.45,"t":"2026-10-19T19:25:00Z","v":6535,"vw":109.210769},{"c":109.25,"h":109.45,"l":109.17,"n":299,"o":109.22,"t":"2026-10-19T19:30:00Z","v":10120,"vw":109.241463},{"c":109.66,"h":109.68,"l":109.32,"n":252,"o":109.32,"t":"2026-10-19T19:35:00Z","v":10515,"vw":109.547958},{"c":109.69,"h":109.84,"l":109.665,"n":205,"o":109.665,"t":"2026-10-19T19:40:00Z","v":5950,"vw":109.702857},{"c":110.215,"h":110.285,"l":109.63,"n":684,"o":109.69,"t":"2026-10-19T19:45:00Z","v":30855,"vw":109.997459},{"c":110.165,"h":110.45,"l":109.87,"n":549,"o":110.215,"t":"2026-10-19T19:50:00Z","v":22032,"vw":110.116389},{"c":109.675,"h":110.115,"l":109.62,"n":2357,"o":110.05,"t":"2026-10-19T19:55:00Z","v":152149,"vw":109.946958},{"c":109.64,"h":109.65,"l":109.64,"n":37,"o":109.65,"t":"2026-10-19T20:00:00Z","v":113119,"vw":109.64001},{"c":110.7,"h":110.7,"l":109.835,"n":32,"o":110.29,"t":"2026-10-20T13:30:00Z","v":3600,"vw":110.245322},{"c":109.88,"h":110.92,"l":109.715,"n":47,"o":110.43,"t":"2026-10-20T13:35:00Z","v":1144,"vw":110.17028},{"c":109.91,"h":110.53,"l":109.89,"n":35,"o":109.95,"t":"2026-10-20T13:40:00Z","v":1503,"vw":110.017308},{"c":110.535,"h":110.665,"l":110.5,"n":92,"o":110.5,"t":"2026-10-20T13:45:00Z","v":2485,"vw":110.559883},{"c":111.285,"h":111.285,"l":110.545,"n":152,"o":110.545,"t":"2026-10-20T13:50:00Z","v":6440,"vw":111.102199},{"c":111.03,"h":111.43,"l":111,"n":127,"o":111.43,"t":"2026-10-20T13:55:00Z","v":4622,"vw":111.212642},{"c":111.175,"h":111.535,"l":110.88,"n":99,"o":111.535,"t":"2026-10-20T14:00:00Z","v":1796,"vw":111.096918},{"c":111.14,"h":111.24,"l":110.99,"n":128,"o":111.24,"t":"2026-10-20T14:05:00Z","v":2228,"vw":111.116238},{"c":111.18,"h":111.47,"l":110.96,"n":133,"o":111.145,"t":"2026-10-20T14:10:00Z","v":2158,"vw":111.216875},{"c":110.99,"h":111.5,"l":110.99,"n":130,"o":111.5,"t":"2026-10-20T14:15:00Z","v":3483,"vw":111.173645},{"c":111.71,"h":111.725,"l":110.995,"n":181,"o":110.995,"t":"2026-10-20T14:20:00Z","v":3577,"vw":111.338416},{"c":111.39,"h":111.7,"l":111.09,"n":210,"o":111.7,"t":"2026-10-20T14:25:00Z","v":6749,"vw":111.40228},{"c":111.67,"h":111.97,"l":111.65,"n":97,"o":111.94,"t":"2026-10-20T14:30:00Z","v":2371,"vw":111.851111},{"c":112.175,"h":112.4,"l":111.77,"n":175,"o":111.97,"t":"2026-10-20T14:35:00Z","v":9449,"vw":112.065992},{"c":112.255,"h":112.58,"l":112.18,"n":93,"o":112.32,"t":"2026-10-20T14:40:00Z","v":2301,"vw":112.312849},{"c":112.48,"h":112.48,"l":112.06,"n":210,"o":112.14,"t":"2026-10-20T14:45:00Z","v":5736,"vw":112.227275},{"c":112.5525,"h":112.7325,"l":112.18,"n":284,"o":112.59,"t":"2026-10-20T14:50:00Z","v":8398,"vw":112.415476},{"c":112.77,"h":112.9,"l":112.365,"n":155,"o":112.5525,"t":"2026-10-20T14:55:00Z","v":4392,"vw":112.667962},{"c":112.665,"h":112.72,"l":112.56,"n":148,"o":112.705,"t":"2026-10-20T15:00:00Z","v":3909,"vw":112.664861},{"c":112.41,"h":112.65,"l":112.21,"n":207,"o":112.65,"t":"2026-10-20T15:05:00Z","v":6901,"vw":112.438716},{"c":112.15,"h":112.64,"l":111.94,"n":337,"o":112.64,"t":"2026-10-20T15:10:00Z","v":9314,"vw":112.163221},{"c":112.08,"h":112.215,"l":111.9,"n":137,"o":112.215,"t":"2026-10-20T15:15:00Z","v":3261,"vw":112.0551},{"c":111.945,"h":112.12,"l":111.88,"n":145,"o":111.92,"t":"2026-10-20T15:20:00Z","v":4062,"vw":112.043296},{"c":111.755,"h":111.935,"l":111.45,"n":213,"o":111.935,"t":"2026-10-20T15:25:00Z","v":8638,"vw":111.758297},{"c":111.97,"h":111.97,"l":111.59,"n":127,"o":111.59,"t":"2026-10-20T15:30:00Z","v":3370,"vw":111.697196},{"c":111.97,"h":111.97,"l":111.705,"n":119,"o":111.705,"t":"2026-10-20T15:35:00Z","v":2838,"vw":111.754167},{"c":112.01,"h":112.01,"l":111.795,"n":156,"o":112,"t":"2026-10-20T15:40:00Z","v":3666,"vw":111.894265},{"c":111.835,"h":112.01,"l":111.77,"n":79,"o":112.01,"t":"2026-10-20T15:45:00Z","v":1965,"vw":111.853628},{"c":111.915,"h":112.06,"l":111.845,"n":106,"o":111.845,"t":"2026-10-20T15:50:00Z","v":2783,"vw":111.896154},{"c":111.92,"h":112.15,"l":111.86,"n":74,"o":112.15,"t":"2026-10-20T15:55:00Z","v":2100,"vw":111.936333},{"c":111.74,"h":111.87,"l":111.715,"n":155,"o":111.87,"t":"2026-10-20T16:00:00Z","v":3268,"vw":111.768069},{"c":111.88,"h":112.04,"l":111.74,"n":95,"o":111.74,"t":"2026-10-20T16:05:00Z","v":2529,"vw":111.843366},{"c":111.865,"h":112.06,"l":111.86,"n":123,"o":111.86,"t":"2026-10-20T16:10:00Z","v":1915,"vw":111.920833},{"c":111.81,"h":111.95,"l":111.81,"n":136,"o":111.82,"t":"2026-10-20T16:15:00Z","v":2746,"vw":111.887569},{"c":111.615,"h":111.955,"l":111.46,"n":193,"o":111.89,"t":"2026-10-20T16:20:00Z","v":5840,"vw":111.693935},{"c":111.94,"h":112.195,"l":111.695,"n":178,"o":111.93,"t":"2026-10-20T16:25:00Z","v":5723,"vw":111.926631},{"c":112.23,"h":112.245,"l":112.14,"n":95,"o":112.16,"t":"2026-10-20T16:30:00Z","v":2131,"vw":112.217912},{"c":112.3,"h":112.36,"l":112.11,"n":226,"o":112.11,"t":"2026-10-20T16:35:00Z","v":5023,"vw":112.195682},{"c":112.13,"h":112.4,"l":112.1,"n":197,"o":112.255,"t":"2026-10-20T16:40:00Z","v":5354,"vw":112.200185},{"c":112.205,"h":112.38,"l":112.08,"n":118,"o":112.16,"t":"2026-10-20T16:45:00Z","v":3980,"vw":112.236982},{"c":112.035,"h":112.48,"l":111.96,"n":157,"o":112.205,"t":"2026-10-20T16:50:00Z","v":6467,"vw":112.142223},{"c":111.985,"h":111.985,"l":111.915,"n":45,"o":111.915,"t":"2026-10-20T16:55:00Z","v":752,"vw":111.9575},{"c":112.12,"h":112.27,"l":112,"n":208,"o":112,"t":"2026-10-20T17:00:00Z","v":6663,"vw":112.062969},{"c":112.26,"h":112.26,"l":111.94,"n":150,"o":112.2,"t":"2026-10-20T17:05:00Z","v":5559,"vw":112.040178},{"c":112.06,"h":112.065,"l":111.905,"n":67,"o":111.905,"t":"2026-10-20T17:10:00Z","v":1773,"vw":112.009583},{"c":111.99,"h":112.05,"l":111.9,"n":87,"o":112.045,"t":"2026-10-20T17:15:00Z","v":2916,"vw":111.998523},{"c":112.05,"h":112.085,"l":111.9,"n":140,"o":111.9,"t":"2026-10-20T17:20:00Z","v":3425,"vw":111.97875},{"c":112.06,"h":112.1299,"l":111.9975,"n":119,"o":112.0375,"t":"2026-10-20T17:25:00Z","v":13090,"vw":112.113577},{"c":112.07,"h":112.07,"l":112.02,"n":112,"o":112.02,"t":"2026-10-20T17:30:00Z","v":2774,"vw":112.057384},{"c":112.025,"h":112.03,"l":111.94,"n":111,"o":112.03,"t":"2026-10-20T17:35:00Z","v":3004,"vw":112.005769},{"c":112.205,"h":112.205,"l":111.94,"n":184,"o":112.025,"t":"2026-10-20T17:40:00Z","v":5654,"vw":112.116719},{"c":112.4,"h":112.5,"l":112.2,"n":167,"o":112.32,"t":"2026-10-20T17:45:00Z","v":7720,"vw":112.342997},{"c":112.7,"h":112.75,"l":112.41,"n":318,"o":112.47,"t":"2026-10-20T17:50:00Z","v":15234,"vw":112.576105},{"c":112.76,"h":112.76,"l":112.59,"n":135,"o":112.6025,"t":"2026-10-20T17:55:00Z","v":5503,"vw":112.679167},{"c":112.78,"h":112.78,"l":112.66,"n":143,"o":112.76,"t":"2026-10-20T18:00:00Z","v":5061,"vw":112.73088},{"c":112.79,"h":112.795,"l":112.65,"n":107,"o":112.76,"t":"2026-10-20T18:05:00Z","v":3017,"vw":112.727193},{"c":112.87,"h":112.875,"l":112.58,"n":210,"o":112.66,"t":"2026-10-20T18:10:00Z","v":8479,"vw":112.693659},{"c":112.79,"h":112.92,"l":112.79,"n":73,"o":112.92,"t":"2026-10-20T18:15:00Z","v":1484,"vw":112.856667},{"c":112.66,"h":112.855,"l":112.65,"n":168,"o":112.845,"t":"2026-10-20T18:20:00Z","v":5235,"vw":112.771194},{"c":112.72,"h":112.9,"l":112.66,"n":137,"o":112.66,"t":"2026-10-20T18:25:00Z","v":5026,"vw":112.758485},{"c":112.8,"h":112.955,"l":112.705,"n":187,"o":112.845,"t":"2026-10-20T18:30:00Z","v":6338,"vw":112.805352},{"c":112.725,"h":112.795,"l":112.725,"n":96,"o":112.79,"t":"2026-10-20T18:35:00Z","v":2347,"vw":112.769062},{"c":112.7,"h":112.745,"l":112.63,"n":102,"o":112.74,"t":"2026-10-20T18:40:00Z","v":2854,"vw":112.724808},{"c":112.51,"h":112.88,"l":112.51,"n":315,"o":112.66,"t":"2026-10-20T18:45:00Z","v":10844,"vw":112.732388},{"c":112.57,"h":112.57,"l":112.39,"n":183,"o":112.4,"t":"2026-10-20T18:50:00Z","v":7980,"vw":112.521325},{"c":112.49,"h":112.61,"l":112.48,"n":105,"o":112.61,"t":"2026-10-20T18:55:00Z","v":2981,"vw":112.517936},{"c":112.58,"h":112.62,"l":112.47,"n":239,"o":112.49,"t":"2026-10-20T19:00:00Z","v":8882,"vw":112.511846},{"c":112.48,"h":112.66,"l":112.43,"n":181,"o":112.66,"t":"2026-10-20T19:05:00Z","v":6289,"vw":112.532027},{"c":112.255,"h":112.47,"l":112.21,"n":193,"o":112.4,"t":"2026-10-20T19:10:00Z","v":6439,"vw":112.306609},{"c":112.665,"h":112.71,"l":112.265,"n":232,"o":112.265,"t":"2026-10-20T19:15:00Z","v":7329,"vw":112.517046},{"c":112.665,"h":112.73,"l":112.58,"n":160,"o":112.675,"t":"2026-10-20T19:20:00Z","v":4861,"vw":112.63484},{"c":112.625,"h":112.875,"l":112.51,"n":249,"o":112.78,"t":"2026-10-20T19:25:00Z","v":8753,"vw":112.696889},{"c":112.52,"h":112.625,"l":112.28,"n":348,"o":112.625,"t":"2026-10-20T19:30:00Z","v":10919,"vw":112.436909},{"c":112.4325,"h":112.4925,"l":112.345,"n":189,"o":112.485,"t":"2026-10-20T19:35:00Z","v":6718,"vw":112.452215},{"c":112.61,"h":112.725,"l":112.34,"n":383,"o":112.34,"t":"2026-10-20T19:40:00Z","v":12828,"vw":112.548414},{"c":112.76,"h":112.97,"l":112.6,"n":324,"o":112.665,"t":"2026-10-20T19:45:00Z","v":17584,"vw":112.782756},{"c":112.935,"h":113.02,"l":112.545,"n":514,"o":112.73,"t":"2026-10-20T19:50:00Z","v":19633,"vw":112.758779},{"c":113.54,"h":113.84,"l":112.795,"n":1930,"o":112.945,"t":"2026-10-20T19:55:00Z","v":112244,"vw":113.249899},{"c":113.46,"h":113.53,"l":113.46,"n":29,"o":113.53,"t":"2026-10-20T20:00:00Z","v":127888,"vw":113.4606},{"c":113.995,"h":114.85,"l":111.21,"n":74,"o":113.93,"t":"2026-10-21T13:30:00Z","v":6830,"vw":113.820083},{"c":113.055,"h":113.31,"l":113.055,"n":16,"o":113.31,"t":"2026-10-21T13:35:00Z","v":513,"vw":113.161667},{"c":113.08,"h":113.4,"l":112.76,"n":65,"o":113.4,"t":"2026-10-21T13:40:00Z","v":1102,"vw":113.078},{"c":112.63,"h":113.18,"l":112.63,"n":73,"o":113.18,"t":"2026-10-21T13:45:00Z","v":1182,"vw":112.955561},{"c":113.215,"h":113.62,"l":112.595,"n":95,"o":112.595,"t":"2026-10-21T13:50:00Z","v":2521,"vw":113.121167},{"c":113.17,"h":113.66,"l":113.17,"n":90,"o":113.64,"t":"2026-10-21T13:55:00Z","v":2234,"vw":113.33625},{"c":112.6,"h":112.8,"l":112.35,"n":37,"o":112.8,"t":"2026-10-21T14:00:00Z","v":664,"vw":112.583333},{"c":112.875,"h":112.88,"l":112.465,"n":111,"o":112.47,"t":"2026-10-21T14:05:00Z","v":2617,"vw":112.57925},{"c":113.285,"h":113.29,"l":112.76,"n":122,"o":112.76,"t":"2026-10-21T14:10:00Z","v":3011,"vw":113.024991},{"c":113.11,"h":113.54,"l":113.02,"n":83,"o":113.54,"t":"2026-10-21T14:15:00Z","v":2847,"vw":113.231382},{"c":113.92,"h":113.92,"l":113.02,"n":74,"o":113.92,"t":"2026-10-21T14:20:00Z","v":2774,"vw":113.33},{"c":113.63,"h":113.92,"l":113.1,"n":70,"o":113.11,"t":"2026-10-21T14:25:00Z","v":2345,"vw":113.407899},{"c":113.6,"h":113.97,"l":113.6,"n":66,"o":113.97,"t":"2026-10-21T14:30:00Z","v":1436,"vw":113.776667},{"c":113.8975,"h":114.39,"l":113.565,"n":174,"o":113.59,"t":"2026-10-21T14:35:00Z","v":7407,"vw":113.888039},{"c":114.26,"h":114.26,"l":114.16,"n":64,"o":114.16,"t":"2026-10-21T14:40:00Z","v":2208,"vw":114.221133},{"c":114.4075,"h":114.4075,"l":114.4075,"n":8,"o":114.4075,"t":"2026-10-21T14:45:00Z","v":126,"vw":114.4075},{"c":114.56,"h":115,"l":114.395,"n":122,"o":114.65,"t":"2026-10-21T14:50:00Z","v":2645,"vw":114.588021},{"c":115,"h":115,"l":114.5,"n":53,"o":114.56,"t":"2026-10-21T14:55:00Z","v":1274,"vw":114.68},{"c":114.525,"h":115,"l":114.525,"n":82,"o":114.63,"t":"2026-10-21T15:00:00Z","v":2146,"vw":114.648792},{"c":114.225,"h":114.68,"l":114.175,"n":163,"o":114.68,"t":"2026-10-21T15:05:00Z","v":6470,"vw":114.36656},{"c":114.405,"h":114.59,"l":114.23,"n":113,"o":114.23,"t":"2026-10-21T15:10:00Z","v":3281,"vw":114.425645},{"c":114.5,"h":114.5,"l":114.4,"n":69,"o":114.405,"t":"2026-10-21T15:15:00Z","v":1686,"vw":114.447083},{"c":114.965,"h":115,"l":114.54,"n":245,"o":114.81,"t":"2026-10-21T15:20:00Z","v":10781,"vw":114.918166},{"c":115.32,"h":115.32,"l":114.825,"n":106,"o":114.975,"t":"2026-10-21T15:25:00Z","v":2589,"vw":115.043333},{"c":115.105,"h":115.165,"l":115,"n":154,"o":115.15,"t":"2026-10-21T15:30:00Z","v":3666,"vw":115.070769},{"c":115.13,"h":115.3,"l":114.8,"n":225,"o":115.05,"t":"2026-10-21T15:35:00Z","v":7612,"vw":114.995196},{"c":115.14,"h":115.14,"l":115.14,"n":11,"o":115.14,"t":"2026-10-21T15:40:00Z","v":185,"vw":115.14},{"c":114.745,"h":115.3979,"l":114.65,"n":200,"o":115.3979,"t":"2026-10-21T15:45:00Z","v":20813,"vw":115.257686},{"c":114.7875,"h":114.97,"l":114.65,"n":126,"o":114.65,"t":"2026-10-21T15:50:00Z","v":2981,"vw":114.784673},{"c":115.01,"h":115.01,"l":114.8275,"n":97,"o":114.8275,"t":"2026-10-21T15:55:00Z","v":1605,"vw":114.951835},{"c":114.265,"h":115,"l":114.15,"n":172,"o":115,"t":"2026-10-21T16:00:00Z","v":5449,"vw":114.488222},{"c":114.105,"h":114.325,"l":114.105,"n":23,"o":114.325,"t":"2026-10-21T16:05:00Z","v":534,"vw":114.215},{"c":114.185,"h":114.2,"l":114.05,"n":148,"o":114.09,"t":"2026-10-21T16:10:00Z","v":3464,"vw":114.09},{"c":114.2,"h":114.45,"l":114.2,"n":38,"o":114.45,"t":"2026-10-21T16:15:00Z","v":633,"vw":114.286667},{"c":114.21,"h":114.45,"l":114.06,"n":79,"o":114.215,"t":"2026-10-21T16:20:00Z","v":1594,"vw":114.25},{"c":114.12,"h":114.2125,"l":114.02,"n":141,"o":114.2125,"t":"2026-10-21T16:25:00Z","v":3679,"vw":114.065733},{"c":114.14,"h":114.17,"l":113.99,"n":145,"o":114.12,"t":"2026-10-21T16:30:00Z","v":5293,"vw":114.083026},{"c":114.355,"h":114.355,"l":113.98,"n":127,"o":114.1,"t":"2026-10-21T16:35:00Z","v":2975,"vw":114.208696},{"c":114.26,"h":114.36,"l":114.24,"n":112,"o":114.34,"t":"2026-10-21T16:40:00Z","v":3134,"vw":114.316418},{"c":114.195,"h":114.35,"l":114.1,"n":85,"o":114.24,"t":"2026-10-21T16:45:00Z","v":2437,"vw":114.231219},{"c":114.4,"h":114.43,"l":114.2,"n":93,"o":114.2,"t":"2026-10-21T16:50:00Z","v":1492,"vw":114.2975},{"c":113.85,"h":114.5,"l":113.845,"n":236,"o":114.245,"t":"2026-10-21T16:55:00Z","v":10533,"vw":114.260366},{"c":113.81,"h":114.04,"l":113.81,"n":152,"o":113.855,"t":"2026-10-21T17:00:00Z","v":5376,"vw":113.979179},{"c":113.775,"h":113.775,"l":113.58,"n":132,"o":113.71,"t":"2026-10-21T17:05:00Z","v":3475,"vw":113.682418},{"c":114.265,"h":114.36,"l":113.775,"n":208,"o":113.775,"t":"2026-10-21T17:10:00Z","v":12354,"vw":114.02437},{"c":113.95,"h":114.21,"l":113.91,"n":72,"o":114.08,"t":"2026-10-21T17:15:00Z","v":2065,"vw":114.034643},{"c":114.05,"h":114.21,"l":113.89,"n":103,"o":113.98,"t":"2026-10-21T17:20:00Z","v":2363,"vw":114.020518},{"c":114.05,"h":114.21,"l":113.895,"n":109,"o":114.05,"t":"2026-10-21T17:25:00Z","v":2746,"vw":114.002188},{"c":114.05,"h":114.21,"l":113.89,"n":128,"o":114.05,"t":"2026-10-21T17:30:00Z","v":1867,"vw":113.990614},{"c":113.805,"h":113.96,"l":113.675,"n":306,"o":113.88,"t":"2026-10-21T17:35:00Z","v":7732,"vw":113.845212},{"c":113.81,"h":114.03,"l":113.805,"n":80,"o":113.805,"t":"2026-10-21T17:40:00Z","v":1921,"vw":113.896071},{"c":113.92,"h":114.26,"l":113.92,"n":179,"o":114.07,"t":"2026-10-21T17:45:00Z","v":8926,"vw":114.014511},{"c":114.29,"h":114.29,"l":113.93,"n":148,"o":113.93,"t":"2026-10-21T17:50:00Z","v":3805,"vw":114.111172},{"c":114.45,"h":114.45,"l":114.17,"n":97,"o":114.17,"t":"2026-10-21T17:55:00Z","v":1774,"vw":114.2775},{"c":114.12,"h":114.45,"l":114.12,"n":110,"o":114.27,"t":"2026-10-21T18:00:00Z","v":2153,"vw":114.259583},{"c":114.29,"h":114.45,"l":114.13,"n":91,"o":114.29,"t":"2026-10-21T18:05:00Z","v":3165,"vw":114.240457},{"c":114.14,"h":114.48,"l":114.14,"n":108,"o":114.305,"t":"2026-10-21T18:10:00Z","v":2284,"vw":114.314},{"c":114.015,"h":114.255,"l":113.895,"n":187,"o":114.13,"t":"2026-10-21T18:15:00Z","v":5838,"vw":114.047607},{"c":114.15,"h":114.15,"l":114.015,"n":46,"o":114.015,"t":"2026-10-21T18:20:00Z","v":863,"vw":114.06},{"c":113.925,"h":114.12,"l":113.925,"n":87,"o":114.01,"t":"2026-10-21T18:25:00Z","v":2454,"vw":114.042308},{"c":113.975,"h":114.16,"l":113.91,"n":91,"o":113.93,"t":"2026-10-21T18:30:00Z","v":2621,"vw":113.95092},{"c":113.97,"h":113.975,"l":113.86,"n":91,"o":113.97,"t":"2026-10-21T18:35:00Z","v":1951,"vw":113.951667},{"c":113.73,"h":113.88,"l":113.61,"n":184,"o":113.84,"t":"2026-10-21T18:40:00Z","v":5397,"vw":113.752946},{"c":113.74,"h":113.895,"l":113.7,"n":181,"o":113.73,"t":"2026-10-21T18:45:00Z","v":5578,"vw":113.80571},{"c":113.76,"h":113.89,"l":113.745,"n":139,"o":113.89,"t":"2026-10-21T18:50:00Z","v":3586,"vw":113.799474},{"c":113.53,"h":113.89,"l":113.46,"n":322,"o":113.77,"t":"2026-10-21T18:55:00Z","v":8472,"vw":113.598045},{"c":112.985,"h":113.46,"l":112.985,"n":271,"o":113.46,"t":"2026-10-21T19:00:00Z","v":13314,"vw":113.230698},{"c":112.68,"h":113.24,"l":112.68,"n":303,"o":112.76,"t":"2026-10-21T19:05:00Z","v":8860,"vw":112.859608},{"c":113.15,"h":113.15,"l":112.49,"n":279,"o":112.73,"t":"2026-10-21T19:10:00Z","v":6969,"vw":112.846386},{"c":113.19,"h":113.1975,"l":113.145,"n":136,"o":113.15,"t":"2026-10-21T19:15:00Z","v":5117,"vw":113.155059},{"c":113.29,"h":113.68,"l":113.16,"n":271,"o":113.185,"t":"2026-10-21T19:20:00Z","v":10660,"vw":113.363901},{"c":113.675,"h":113.68,"l":113.3075,"n":194,"o":113.315,"t":"2026-10-21T19:25:00Z","v":6479,"vw":113.520071},{"c":113.71,"h":113.87,"l":113.645,"n":218,"o":113.675,"t":"2026-10-21T19:30:00Z","v":8064,"vw":113.711011},{"c":113.76,"h":113.87,"l":113.715,"n":189,"o":113.715,"t":"2026-10-21T19:35:00Z","v":6266,"vw":113.765209},{"c":113.815,"h":113.88,"l":113.608,"n":389,"o":113.76,"t":"2026-10-21T19:40:00Z","v":14916,"vw":113.701771},{"c":113.84,"h":114,"l":113.79,"n":422,"o":113.845,"t":"2026-10-21T19:45:00Z","v":18420,"vw":113.900983},{"c":113.705,"h":113.935,"l":113.695,"n":446,"o":113.835,"t":"2026-10-21T19:50:00Z","v":17943,"vw":113.813529},{"c":113.79,"h":114,"l":113.55,"n":1929,"o":113.705,"t":"2026-10-21T19:55:00Z","v":94133,"vw":113.763503},{"c":113.66,"h":113.66,"l":113.66,"n":56,"o":113.66,"t":"2026-10-21T20:00:00Z","v":125667,"vw":113.66},{"c":113.45,"h":113.45,"l":113.45,"n":13,"o":113.45,"t":"2026-10-22T08:25:00Z","v":487,"vw":113.45},{"c":113.51,"h":113.51,"l":113.51,"n":38,"o":113.51,"t":"2026-10-22T12:50:00Z","v":329,"vw":113.51},{"c":114.455,"h":114.455,"l":113.3,"n":46,"o":113.96,"t":"2026-10-22T13:30:00Z","v":4630,"vw":114.02959},{"c":113.23,"h":114.947,"l":113.23,"n":52,"o":114.455,"t":"2026-10-22T13:35:00Z","v":2556,"vw":114.307576},{"c":111.84,"h":113.357,"l":111.01,"n":150,"o":113.25,"t":"2026-10-22T13:40:00Z","v":9317,"vw":112.340995},{"c":109.43,"h":111.975,"l":109.43,"n":378,"o":111.02,"t":"2026-10-22T13:45:00Z","v":13772,"vw":110.497685},{"c":110.95,"h":111.0325,"l":109.7,"n":395,"o":109.945,"t":"2026-10-22T13:50:00Z","v":10583,"vw":110.391094},{"c":111.305,"h":111.305,"l":110.37,"n":161,"o":110.945,"t":"2026-10-22T13:55:00Z","v":5855,"vw":110.836938},{"c":111.835,"h":112.205,"l":110.995,"n":250,"o":111.31,"t":"2026-10-22T14:00:00Z","v":21071,"vw":111.649426},{"c":111.89,"h":112.215,"l":111.53,"n":187,"o":111.88,"t":"2026-10-22T14:05:00Z","v":7897,"vw":111.893208},{"c":112.5,"h":112.75,"l":111.69,"n":153,"o":111.69,"t":"2026-10-22T14:10:00Z","v":8023,"vw":112.06125},{"c":112.43,"h":112.83,"l":111.975,"n":329,"o":112.67,"t":"2026-10-22T14:15:00Z","v":11411,"vw":112.570685},{"c":112.5,"h":112.53,"l":112.01,"n":75,"o":112.43,"t":"2026-10-22T14:20:00Z","v":2714,"vw":112.393572},{"c":111.84,"h":112.5375,"l":111.81,"n":221,"o":112.13,"t":"2026-10-22T14:25:00Z","v":5225,"vw":112.03568},{"c":111.685,"h":112.01,"l":111.26,"n":179,"o":111.875,"t":"2026-10-22T14:30:00Z","v":3986,"vw":111.624633},{"c":111.015,"h":111.5,"l":110.875,"n":159,"o":111.5,"t":"2026-10-22T14:35:00Z","v":4361,"vw":111.085769},{"c":110.515,"h":111.08,"l":110.4125,"n":179,"o":110.9,"t":"2026-10-22T14:40:00Z","v":6785,"vw":110.706943},{"c":110.495,"h":110.835,"l":110.13,"n":115,"o":110.835,"t":"2026-10-22T14:45:00Z","v":4072,"vw":110.44211},{"c":110.195,"h":110.31,"l":110.0701,"n":195,"o":110.12,"t":"2026-10-22T14:50:00Z","v":5884,"vw":110.214748},{"c":109.985,"h":110.24,"l":109.82,"n":272,"o":110.19,"t":"2026-10-22T14:55:00Z","v":14100,"vw":110.035937},{"c":109.61,"h":109.75,"l":109.61,"n":100,"o":109.74,"t":"2026-10-22T15:00:00Z","v":2516,"vw":109.72},{"c":110.11,"h":110.11,"l":109.73,"n":182,"o":109.936,"t":"2026-10-22T15:05:00Z","v":8446,"vw":109.91366},{"c":109.985,"h":110.057,"l":109.61,"n":350,"o":109.955,"t":"2026-10-22T15:10:00Z","v":25734,"vw":109.944255},{"c":110.1225,"h":110.1225,"l":109.91,"n":175,"o":109.985,"t":"2026-10-22T15:15:00Z","v":10079,"vw":110.041423},{"c":110.235,"h":110.35,"l":109.945,"n":278,"o":110.19,"t":"2026-10-22T15:20:00Z","v":8913,"vw":110.150024},{"c":109.95,"h":110.235,"l":109.915,"n":314,"o":110.235,"t":"2026-10-22T15:25:00Z","v":12068,"vw":110.0534},{"c":110.14,"h":110.42,"l":109.92,"n":260,"o":109.98,"t":"2026-10-22T15:30:00Z","v":18091,"vw":110.148771},{"c":110.22,"h":110.22,"l":109.96,"n":172,"o":110.12,"t":"2026-10-22T15:35:00Z","v":5661,"vw":110.090243},{"c":110.7,"h":110.76,"l":110.395,"n":208,"o":110.4,"t":"2026-10-22T15:40:00Z","v":8635,"vw":110.655747},{"c":110.58,"h":111.34,"l":110.58,"n":220,"o":110.85,"t":"2026-10-22T15:45:00Z","v":8287,"vw":110.854843},{"c":110.7462,"h":110.88,"l":110.59,"n":149,"o":110.735,"t":"2026-10-22T15:50:00Z","v":2857,"vw":110.780927},{"c":110.62,"h":110.855,"l":110.59,"n":191,"o":110.855,"t":"2026-10-22T15:55:00Z","v":5766,"vw":110.708413},{"c":111.035,"h":111.035,"l":110.625,"n":226,"o":110.625,"t":"2026-10-22T16:00:00Z","v":6214,"vw":110.89049},{"c":110.87,"h":111.04,"l":110.87,"n":100,"o":111.04,"t":"2026-10-22T16:05:00Z","v":3573,"vw":110.923288},{"c":110.9175,"h":110.98,"l":110.79,"n":147,"o":110.88,"t":"2026-10-22T16:10:00Z","v":3539,"vw":110.884168},{"c":110.7175,"h":110.88,"l":110.67,"n":141,"o":110.88,"t":"2026-10-22T16:15:00Z","v":3015,"vw":110.751039},{"c":110.83,"h":111.1956,"l":110.83,"n":279,"o":110.9,"t":"2026-10-22T16:20:00Z","v":8306,"vw":111.035054},{"c":111.155,"h":111.16,"l":110.945,"n":105,"o":110.95,"t":"2026-10-22T16:25:00Z","v":2724,"vw":111.025508},{"c":111.21,"h":111.27,"l":111.05,"n":84,"o":111.09,"t":"2026-10-22T16:30:00Z","v":2300,"vw":111.172574},{"c":111.3825,"h":111.3825,"l":111.22,"n":176,"o":111.33,"t":"2026-10-22T16:35:00Z","v":4411,"vw":111.306227},{"c":110.98,"h":111.42,"l":110.98,"n":220,"o":111.4,"t":"2026-10-22T16:40:00Z","v":5219,"vw":111.257504},{"c":111.06,"h":111.115,"l":110.89,"n":89,"o":110.98,"t":"2026-10-22T16:45:00Z","v":2674,"vw":111.023978},{"c":111.22,"h":111.22,"l":110.9,"n":114,"o":111.065,"t":"2026-10-22T16:50:00Z","v":1957,"vw":111.016636},{"c":111.51,"h":111.69,"l":111.15,"n":167,"o":111.15,"t":"2026-10-22T16:55:00Z","v":4068,"vw":111.442885},{"c":111.655,"h":111.84,"l":111.42,"n":120,"o":111.62,"t":"2026-10-22T17:00:00Z","v":3413,"vw":111.601984},{"c":111.75,"h":111.98,"l":111.59,"n":137,"o":111.6375,"t":"2026-10-22T17:05:00Z","v":4589,"vw":111.734047},{"c":111.7,"h":111.93,"l":111.7,"n":79,"o":111.93,"t":"2026-10-22T17:10:00Z","v":1953,"vw":111.763826},{"c":111.84,"h":111.84,"l":111.56,"n":86,"o":111.685,"t":"2026-10-22T17:15:00Z","v":2569,"vw":111.693072},{"c":112.1,"h":112.11,"l":111.71,"n":163,"o":111.71,"t":"2026-10-22T17:20:00Z","v":4816,"vw":111.915351},{"c":112.18,"h":112.44,"l":111.99,"n":78,"o":112.44,"t":"2026-10-22T17:25:00Z","v":1699,"vw":112.145714},{"c":111.755,"h":112.09,"l":111.68,"n":213,"o":112.09,"t":"2026-10-22T17:30:00Z","v":6738,"vw":111.867009},{"c":111.78,"h":111.78,"l":111.63,"n":114,"o":111.75,"t":"2026-10-22T17:35:00Z","v":3508,"vw":111.750973},{"c":112.035,"h":112.08,"l":111.78,"n":152,"o":111.78,"t":"2026-10-22T17:40:00Z","v":5774,"vw":111.896003},{"c":111.58,"h":112,"l":111.58,"n":121,"o":112,"t":"2026-10-22T17:45:00Z","v":3427,"vw":111.777771},{"c":111.99,"h":112.04,"l":111.56,"n":178,"o":111.6,"t":"2026-10-22T17:50:00Z","v":6503,"vw":111.854201},{"c":112.09,"h":112.16,"l":112,"n":114,"o":112,"t":"2026-10-22T17:55:00Z","v":3580,"vw":112.094453},{"c":111.95,"h":112.21,"l":111.82,"n":279,"o":112.085,"t":"2026-10-22T18:00:00Z","v":6676,"vw":111.992459},{"c":112.0699,"h":112.11,"l":111.73,"n":170,"o":111.81,"t":"2026-10-22T18:05:00Z","v":5068,"vw":111.88137},{"c":112.45,"h":112.4525,"l":112.15,"n":139,"o":112.15,"t":"2026-10-22T18:10:00Z","v":3667,"vw":112.348311},{"c":112.325,"h":112.495,"l":112.325,"n":120,"o":112.475,"t":"2026-10-22T18:15:00Z","v":3986,"vw":112.36584},{"c":112.56,"h":112.56,"l":112.34,"n":74,"o":112.36,"t":"2026-10-22T18:20:00Z","v":2142,"vw":112.446921},{"c":112.06,"h":112.43,"l":112.06,"n":180,"o":112.315,"t":"2026-10-22T18:25:00Z","v":4917,"vw":112.232065},{"c":112.165,"h":112.275,"l":112.05,"n":102,"o":112.06,"t":"2026-10-22T18:30:00Z","v":2893,"vw":112.123572},{"c":111.78,"h":112.23,"l":111.69,"n":219,"o":112.22,"t":"2026-10-22T18:35:00Z","v":6570,"vw":112.043787},{"c":111.69,"h":111.81,"l":111,"n":518,"o":111.67,"t":"2026-10-22T18:40:00Z","v":23514,"vw":111.328211},{"c":111.405,"h":111.69,"l":111.265,"n":206,"o":111.685,"t":"2026-10-22T18:45:00Z","v":6921,"vw":111.439361},{"c":111.415,"h":111.425,"l":111.27,"n":186,"o":111.415,"t":"2026-10-22T18:50:00Z","v":4691,"vw":111.377862},{"c":111.445,"h":111.69,"l":111.42,"n":204,"o":111.52,"t":"2026-10-22T18:55:00Z","v":5399,"vw":111.49497},{"c":111.37,"h":111.6,"l":111.37,"n":203,"o":111.57,"t":"2026-10-22T19:00:00Z","v":5283,"vw":111.4971},{"c":111.565,"h":111.565,"l":111.53,"n":110,"o":111.53,"t":"2026-10-22T19:05:00Z","v":2108,"vw":111.543727},{"c":111.35,"h":111.41,"l":111.34,"n":251,"o":111.38,"t":"2026-10-22T19:10:00Z","v":5804,"vw":111.38909},{"c":111.55,"h":111.67,"l":111.45,"n":235,"o":111.52,"t":"2026-10-22T19:15:00Z","v":6240,"vw":111.506963},{"c":111.315,"h":111.695,"l":111.17,"n":241,"o":111.56,"t":"2026-10-22T19:20:00Z","v":7026,"vw":111.544194},{"c":111.35,"h":111.44,"l":111.35,"n":56,"o":111.44,"t":"2026-10-22T19:25:00Z","v":1239,"vw":111.376869},{"c":110.87,"h":111.38,"l":110.87,"n":310,"o":111.38,"t":"2026-10-22T19:30:00Z","v":10224,"vw":111.123531},{"c":111.44,"h":111.44,"l":111.06,"n":182,"o":111.06,"t":"2026-10-22T19:35:00Z","v":4941,"vw":111.253722},{"c":111.335,"h":111.44,"l":111.16,"n":409,"o":111.26,"t":"2026-10-22T19:40:00Z","v":13801,"vw":111.266933},{"c":111.52,"h":111.65,"l":111.35,"n":366,"o":111.35,"t":"2026-10-22T19:45:00Z","v":10335,"vw":111.443463},{"c":111.795,"h":112.16,"l":111.57,"n":814,"o":111.57,"t":"2026-10-22T19:50:00Z","v":27029,"vw":111.825902},{"c":111.95,"h":112,"l":111.06,"n":2361,"o":111.7,"t":"2026-10-22T19:55:00Z","v":106721,"vw":111.632495},{"c":111.98,"h":111.98,"l":111.98,"n":49,"o":111.98,"t":"2026-10-22T20:00:00Z","v":117846,"vw":111.98}],"history":[{"c":136.2,"h":136.57,"l":134.74,"n":6568,"o":136.41,"t":"2024-10-21T04:00:00Z","v":283558,"vw":135.742326},{"c":136.09,"h":136.83,"l":134.59,"n":6135,"o":136.23,"t":"2024-10-22T04:00:00Z","v":199142,"vw":135.760304},{"c":131.93,"h":135.125,"l":130.87,"n":9707,"o":134.95,"t":"2024-10-23T04:00:00Z","v":423686,"vw":132.88675},{"c":141.35,"h":142.545,"l":132.355,"n":13921,"o":132.37,"t":"2024-10-24T04:00:00Z","v":772073,"vw":140.33249},{"c":141.49,"h":142.42,"l":139.92,"n":7877,"o":141.61,"t":"2024-10-25T04:00:00Z","v":257337,"vw":141.485401},{"c":140.84,"h":143.69,"l":140.61,"n":8847,"o":141.78,"t":"2024-10-28T04:00:00Z","v":335073,"vw":141.431764},{"c":141,"h":141.21,"l":139.56,"n":8910,"o":140.7,"t":"2024-10-29T04:00:00Z","v":350655,"vw":140.746979},{"c":140.3,"h":141.23,"l":139.93,"n":5444,"o":141.03,"t":"2024-10-30T04:00:00Z","v":246193,"vw":140.437636},{"c":139.51,"h":141.56,"l":139.04,"n":9789,"o":139.82,"t":"2024-10-31T04:00:00Z","v":469290,"vw":139.882941},{"c":138.76,"h":140.62,"l":137.82,"n":10653,"o":140.01,"t":"2024-11-01T04:00:00Z","v":449389,"vw":139.279052},{"c":140.25,"h":149.75,"l":138.04,"n":17941,"o":145.49,"t":"2024-11-04T05:00:00Z","v":756390,"vw":141.652725},{"c":139.46,"h":142.395,"l":139,"n":11177,"o":140.54,"t":"2024-11-05T05:00:00Z","v":434735,"vw":139.89784},{"c":144.48,"h":148.56,"l":142.86,"n":12659,"o":148.08,"t":"2024-11-06T05:00:00Z","v":696281,"vw":144.264006},{"c":143.98,"h":144.59,"l":142.83,"n":8834,"o":142.83,"t":"2024-11-07T05:00:00Z","v":365459,"vw":143.921888},{"c":144.91,"h":146.18,"l":143.96,"n":8528,"o":143.96,"t":"2024-11-08T05:00:00Z","v":302238,"vw":144.803207},{"c":145.01,"h":146.52,"l":144.17,"n":10383,"o":146.36,"t":"2024-11-11T05:00:00Z","v":487863,"vw":145.32646},{"c":144.34,"h":145.095,"l":142.045,"n":11276,"o":144.2,"t":"2024-11-12T05:00:00Z","v":537460,"vw":143.654024},{"c":144.86,"h":146.23,"l":143.44,"n":6698,"o":143.81,"t":"2024-11-13T05:00:00Z","v":264147,"vw":145.103702},{"c":144.19,"h":147.42,"l":143.97,"n":6342,"o":145.45,"t":"2024-11-14T05:00:00Z","v":210479,"vw":144.859371},{"c":146.23,"h":146.85,"l":143.08,"n":9442,"o":143.5,"t":"2024-11-15T05:00:00Z","v":555972,"vw":145.739436},{"c":145.98,"h":147.05,"l":144.41,"n":7636,"o":144.99,"t":"2024-11-18T05:00:00Z","v":394759,"vw":145.870231},{"c":145.73,"h":146.32,"l":143.91,"n":6591,"o":145.13,"t":"2024-11-19T05:00:00Z","v":180933,"vw":145.607395},{"c":146.54,"h":146.73,"l":144.51,"n":6646,"o":145.24,"t":"2024-11-20T05:00:00Z","v":167005,"vw":146.274313},{"c":149.3,"h":149.7039,"l":146.2664,"n":6442,"o":147.47,"t":"2024-11-21T05:00:00Z","v":202635,"vw":148.895061},{"c":149.64,"h":150.355,"l":149.22,"n":7364,"o":149.37,"t":"2024-11-22T05:00:00Z","v":223900,"vw":149.638363},{"c":152.73,"h":153.81,"l":150.03,"n":10182,"o":150.66,"t":"2024-11-25T05:00:00Z","v":423991,"vw":152.721418},{"c":151.8,"h":153.56,"l":150.16,"n":8646,"o":152.07,"t":"2024-11-26T05:00:00Z","v":274566,"vw":151.591864},{"c":150.61,"h":152.5525,"l":150.415,"n":6053,"o":151.33,"t":"2024-11-27T05:00:00Z","v":318167,"vw":150.76887},{"c":151.24,"h":153.185,"l":149.84,"n":5059,"o":150.6,"t":"2024-11-29T05:00:00Z","v":172467,"vw":151.829242},{"c":150.59,"h":152.06,"l":149.93,"n":8999,"o":150.58,"t":"2024-12-02T05:00:00Z","v":224360,"vw":150.946959},{"c":149.74,"h":151.28,"l":149.701,"n":6061,"o":150.69,"t":"2024-12-03T05:00:00Z","v":203823,"vw":149.918215},{"c":150.89,"h":150.89,"l":148,"n":8711,"o":148.76,"t":"2024-12-04T05:00:00Z","v":227040,"vw":150.210306},{"c":149,"h":151.61,"l":148.57,"n":8672,"o":150.58,"t":"2024-12-05T05:00:00Z","v":299809,"vw":149.157846},{"c":148.24,"h":150.1341,"l":147.32,"n":9774,"o":149.8,"t":"2024-12-06T05:00:00Z","v":281504,"vw":148.224491},{"c":143.42,"h":150.2626,"l":142.84,"n":11248,"o":148.11,"t":"2024-12-09T05:00:00Z","v":310946,"vw":144.595264},{"c":144.02,"h":145.48,"l":142.115,"n":8439,"o":143.86,"t":"2024-12-10T05:00:00Z","v":218925,"vw":144.108192},{"c":145.59,"h":146.57,"l":143.2,"n":8526,"o":144.59,"t":"2024-12-11T05:00:00Z","v":273480,"vw":145.480752},{"c":146.4,"h":148.3,"l":145.95,"n":5477,"o":145.95,"t":"2024-12-12T05:00:00Z","v":157504,"vw":146.905747},{"c":146.45,"h":147.43,"l":145.9,"n":5792,"o":146.36,"t":"2024-12-13T05:00:00Z","v":140161,"vw":146.548232},{"c":145.13,"h":146.695,"l":143.67,"n":9014,"o":144.62,"t":"2024-12-16T05:00:00Z","v":279369,"vw":145.491214},{"c":145.23,"h":146.78,"l":143.7,"n":9186,"o":144.99,"t":"2024-12-17T05:00:00Z","v":298664,"vw":145.278119},{"c":140.16,"h":145.62,"l":139.865,"n":7663,"o":145.31,"t":"2024-12-18T05:00:00Z","v":205063,"vw":141.741039},{"c":140.7,"h":143.93,"l":140.395,"n":8541,"o":141.91,"t":"2024-12-19T05:00:00Z","v":251760,"vw":141.447937},{"c":141.58,"h":142.41,"l":140.4035,"n":10260,"o":140.52,"t":"2024-12-20T05:00:00Z","v":702259,"vw":141.50841},{"c":139.72,"h":142.93,"l":138.52,"n":9125,"o":142.93,"t":"2024-12-23T05:00:00Z","v":237769,"vw":139.561498},{"c":140.71,"h":141.42,"l":139.29,"n":3965,"o":139.72,"t":"2024-12-24T05:00:00Z","v":105833,"vw":140.709425},{"c":141.27,"h":142.39,"l":139.97,"n":6567,"o":141.58,"t":"2024-12-26T05:00:00Z","v":175953,"vw":141.424359},{"c":140.82,"h":141.58,"l":139.54,"n":6545,"o":140.22,"t":"2024-12-27T05:00:00Z","v":152810,"vw":140.581088},{"c":141.22,"h":142.335,"l":138.29,"n":9489,"o":139.18,"t":"2024-12-30T05:00:00Z","v":241746,"vw":141.338373},{"c":141.98,"h":142.704,"l":141.12,"n":8618,"o":141.38,"t":"2024-12-31T05:00:00Z","v":296918,"vw":142.032896},{"c":141.67,"h":144.345,"l":141,"n":9402,"o":142.29,"t":"2025-01-02T05:00:00Z","v":349425,"vw":142.269241},{"c":143.3,"h":143.85,"l":140.74,"n":10640,"o":142.62,"t":"2025-01-03T05:00:00Z","v":355720,"vw":143.131105},{"c":141.34,"h":144.84,"l":141.22,"n":9382,"o":144.56,"t":"2025-01-06T05:00:00Z","v":378313,"vw":142.12566},{"c":140.24,"h":142.67,"l":139.13,"n":7647,"o":141.71,"t":"2025-01-07T05:00:00Z","v":252221,"vw":140.290776},{"c":140.42,"h":141.58,"l":138.98,"n":7772,"o":138.98,"t":"2025-01-08T05:00:00Z","v":287890,"vw":140.293869},{"c":140.92,"h":141.59,"l":138.94,"n":9097,"o":139,"t":"2025-01-10T05:00:00Z","v":224171,"vw":140.904951},{"c":142.86,"h":142.88,"l":138.82,"n":10000,"o":139.7,"t":"2025-01-13T05:00:00Z","v":371295,"vw":141.395723},{"c":140.88,"h":143.92,"l":140.08,"n":10147,"o":142.3,"t":"2025-01-14T05:00:00Z","v":406623,"vw":141.480921},{"c":141.97,"h":143.97,"l":140.7,"n":8735,"o":143,"t":"2025-01-15T05:00:00Z","v":321211,"vw":142.089555},{"c":142.55,"h":143.56,"l":140.505,"n":8107,"o":141.65,"t":"2025-01-16T05:00:00Z","v":278629,"vw":142.754882},{"c":141.74,"h":144.02,"l":141.65,"n":6759,"o":143.12,"t":"2025-01-17T05:00:00Z","v":240471,"vw":142.182811},{"c":144.08,"h":144.85,"l":140.92,"n":9944,"o":142.14,"t":"2025-01-21T05:00:00Z","v":307749,"vw":143.629962},{"c":145.31,"h":145.84,"l":143.34,"n":8217,"o":143.69,"t":"2025-01-22T05:00:00Z","v":226291,"vw":145.057746},{"c":145.68,"h":146.6,"l":142.58,"n":8634,"o":145,"t":"2025-01-23T05:00:00Z","v":375755,"vw":145.488697},{"c":145.94,"h":146.84,"l":144.49,"n":7917,"o":145.51,"t":"2025-01-24T05:00:00Z","v":297242,"vw":145.682964},{"c":147.84,"h":149.3475,"l":146.28,"n":10690,"o":146.28,"t":"2025-01-27T05:00:00Z","v":290201,"vw":147.796238},{"c":148.79,"h":149.8,"l":146.99,"n":8973,"o":147.38,"t":"2025-01-28T05:00:00Z","v":243122,"vw":148.771712},{"c":147.3,"h":149.215,"l":147.145,"n":12165,"o":149.04,"t":"2025-01-29T05:00:00Z","v":486132,"vw":147.880519},{"c":147.65,"h":149.765,"l":146.475,"n":9825,"o":148.32,"t":"2025-01-30T05:00:00Z","v":347876,"vw":147.785609},{"c":147.33,"h":149.53,"l":146.797,"n":9323,"o":147.57,"t":"2025-01-31T05:00:00Z","v":271718,"vw":147.830364},{"c":148.97,"h":150.56,"l":144.45,"n":11210,"o":144.94,"t":"2025-02-03T05:00:00Z","v":426658,"vw":149.16272},{"c":150.23,"h":151.2675,"l":147.68,"n":10840,"o":148.89,"t":"2025-02-04T05:00:00Z","v":370624,"vw":150.369221},{"c":151.15,"h":152.53,"l":149.95,"n":7834,"o":150.73,"t":"2025-02-05T05:00:00Z","v":231039,"vw":151.179974},{"c":155.97,"h":155.98,"l":151.9,"n":11664,"o":151.9,"t":"2025-02-06T05:00:00Z","v":397272,"vw":154.793764},{"c":154.24,"h":156.25,"l":153.52,"n":10986,"o":156.25,"t":"2025-02-07T05:00:00Z","v":329723,"vw":154.328604},{"c":151.58,"h":154.82,"l":151.08,"n":8609,"o":154.82,"t":"2025-02-10T05:00:00Z","v":236729,"vw":151.92176},{"c":151.35,"h":152.62,"l":149.41,"n":9821,"o":150.61,"t":"2025-02-11T05:00:00Z","v":319254,"vw":151.117065},{"c":152.65,"h":152.65,"l":149.825,"n":9229,"o":150.38,"t":"2025-02-12T05:00:00Z","v":307107,"vw":151.942126},{"c":146.93,"h":152.99,"l":146.54,"n":13876,"o":152.99,"t":"2025-02-13T05:00:00Z","v":453000,"vw":147.751744},{"c":145.9,"h":149.255,"l":145.84,"n":12193,"o":148.32,"t":"2025-02-14T05:00:00Z","v":437136,"vw":146.676952},{"c":149.19,"h":149.4,"l":144.99,"n":12361,"o":145.93,"t":"2025-02-18T05:00:00Z","v":441339,"vw":148.400399},{"c":147.69,"h":148.455,"l":146.15,"n":13081,"o":147.81,"t":"2025-02-19T05:00:00Z","v":472673,"vw":147.271786},{"c":152.28,"h":157.86,"l":146.06,"n":19176,"o":155.06,"t":"2025-02-20T05:00:00Z","v":910201,"vw":151.386097},{"c":150.42,"h":155.07,"l":148.27,"n":14404,"o":152.83,"t":"2025-02-21T05:00:00Z","v":560250,"vw":150.751663},{"c":150.33,"h":153.11,"l":148.48,"n":11222,"o":151.21,"t":"2025-02-24T05:00:00Z","v":423721,"vw":150.554706},{"c":148.16,"h":151.17,"l":147.29,"n":12374,"o":151.17,"t":"2025-02-25T05:00:00Z","v":464136,"vw":148.214188},{"c":146.44,"h":148.98,"l":146,"n":10415,"o":148.89,"t":"2025-02-26T05:00:00Z","v":417271,"vw":146.810342},{"c":143.27,"h":148.02,"l":142.82,"n":14237,"o":146.99,"t":"2025-02-27T05:00:00Z","v":501686,"vw":144.018156},{"c":143.29,"h":144.41,"l":135.93,"n":14884,"o":135.93,"t":"2025-02-28T05:00:00Z","v":828790,"vw":142.92665},{"c":144.07,"h":145.92,"l":142.72,"n":10742,"o":143.39,"t":"2025-03-03T05:00:00Z","v":412265,"vw":144.239889},{"c":144.4,"h":145.04,"l":140.38,"n":13943,"o":142.57,"t":"2025-03-04T05:00:00Z","v":510714,"vw":143.869027},{"c":144.07,"h":146.12,"l":141.955,"n":12548,"o":144.4,"t":"2025-03-05T05:00:00Z","v":436152,"vw":143.734882},{"c":142.23,"h":145.065,"l":141.53,"n":11476,"o":143.05,"t":"2025-03-06T05:00:00Z","v":351515,"vw":142.448877},{"c":145.12,"h":145.435,"l":140.68,"n":11197,"o":141.51,"t":"2025-03-07T05:00:00Z","v":541766,"vw":144.259363},{"c":144.54,"h":147.51,"l":142.73,"n":15029,"o":144.07,"t":"2025-03-10T04:00:00Z","v":669634,"vw":144.656222},{"c":133.21,"h":144.16,"l":133.2,"n":17557,"o":144.16,"t":"2025-03-11T04:00:00Z","v":651837,"vw":135.059238},{"c":130.07,"h":134.19,"l":129.6,"n":15090,"o":133.45,"t":"2025-03-12T04:00:00Z","v":538212,"vw":130.358921},{"c":127.89,"h":131.07,"l":127.07,"n":12896,"o":130.4,"t":"2025-03-13T04:00:00Z","v":449921,"vw":128.173959},{"c":130.28,"h":130.37,"l":128.19,"n":10879,"o":128.7,"t":"2025-03-14T04:00:00Z","v":396479,"vw":129.905825},{"c":132.38,"h":132.85,"l":129.52,"n":9688,"o":130,"t":"2025-03-17T04:00:00Z","v":495925,"vw":132.100942},{"c":130.9,"h":132.09,"l":130,"n":8118,"o":131.33,"t":"2025-03-18T04:00:00Z","v":269801,"vw":130.848332},{"c":131.86,"h":132.9194,"l":130.68,"n":10608,"o":131.23,"t":"2025-03-19T04:00:00Z","v":398062,"vw":131.864136},{"c":130.02,"h":131.81,"l":129.6525,"n":10280,"o":130.51,"t":"2025-03-20T04:00:00Z","v":374823,"vw":130.272736},{"c":129.52,"h":130.285,"l":125.35,"n":11494,"o":128.69,"t":"2025-03-21T04:00:00Z","v":583744,"vw":129.143603},{"c":131.47,"h":132.95,"l":130.61,"n":9720,"o":132.68,"t":"2025-03-24T04:00:00Z","v":419774,"vw":131.608005},{"c":132.48,"h":133.06,"l":131.54,"n":9597,"o":132.39,"t":"2025-03-25T04:00:00Z","v":365226,"vw":132.43964},{"c":133.16,"h":133.495,"l":131.63,"n":8508,"o":132.92,"t":"2025-03-26T04:00:00Z","v":318381,"vw":132.933732},{"c":133.52,"h":133.87,"l":130.08,"n":8535,"o":131.81,"t":"2025-03-27T04:00:00Z","v":308350,"vw":133.268958},{"c":131.59,"h":132.86,"l":130.39,"n":9859,"o":132.86,"t":"2025-03-28T04:00:00Z","v":305252,"vw":131.454373},{"c":132.78,"h":134.5,"l":129.53,"n":10792,"o":130.34,"t":"2025-03-31T04:00:00Z","v":475078,"vw":132.737623},{"c":132.74,"h":134.0225,"l":130.299,"n":10969,"o":132.48,"t":"2025-04-01T04:00:00Z","v":458907,"vw":132.432502},{"c":134,"h":134.34,"l":131.58,"n":13867,"o":131.71,"t":"2025-04-02T04:00:00Z","v":441498,"vw":133.601677},{"c":128.48,"h":131.3875,"l":127.05,"n":16753,"o":130.96,"t":"2025-04-03T04:00:00Z","v":568180,"vw":128.529558},{"c":123.41,"h":128.335,"l":123,"n":20915,"o":125.91,"t":"2025-04-04T04:00:00Z","v":666243,"vw":124.43752},{"c":118.99,"h":125.325,"l":116.78,"n":18743,"o":119.88,"t":"2025-04-07T04:00:00Z","v":671389,"vw":119.76098},{"c":117.49,"h":123.305,"l":116.37,"n":14682,"o":122.3,"t":"2025-04-08T04:00:00Z","v":532179,"vw":118.855576},{"c":128.89,"h":129.84,"l":116.2,"n":16317,"o":116.2,"t":"2025-04-09T04:00:00Z","v":555787,"vw":125.968016},{"c":122.99,"h":126.1,"l":121.01,"n":14772,"o":125.79,"t":"2025-04-10T04:00:00Z","v":427594,"vw":123.116991},{"c":124.87,"h":126.81,"l":121.235,"n":10659,"o":122.7,"t":"2025-04-11T04:00:00Z","v":370544,"vw":124.516307},{"c":126.46,"h":129.965,"l":124.99,"n":12560,"o":129.965,"t":"2025-04-14T04:00:00Z","v":519467,"vw":126.457734},{"c":125.75,"h":127.99,"l":125.49,"n":10580,"o":126.77,"t":"2025-04-15T04:00:00Z","v":436702,"vw":126.19072},{"c":123.52,"h":126.21,"l":122.55,"n":10215,"o":124.33,"t":"2025-04-16T04:00:00Z","v":351410,"vw":123.737941},{"c":123.95,"h":125.57,"l":123.77,"n":8491,"o":124.79,"t":"2025-04-17T04:00:00Z","v":211242,"vw":124.361591},{"c":120.8,"h":123.51,"l":120.06,"n":9674,"o":122.89,"t":"2025-04-21T04:00:00Z","v":296768,"vw":120.956352},{"c":122.46,"h":123.78,"l":120.36,"n":17082,"o":120.82,"t":"2025-04-22T04:00:00Z","v":644303,"vw":122.371312},{"c":124.48,"h":127.44,"l":124.15,"n":11733,"o":125.58,"t":"2025-04-23T04:00:00Z","v":425460,"vw":125.222591},{"c":126.19,"h":126.91,"l":122.44,"n":9161,"o":124.29,"t":"2025-04-24T04:00:00Z","v":305565,"vw":125.781327},{"c":125.3,"h":125.95,"l":124.125,"n":9979,"o":125.86,"t":"2025-04-25T04:00:00Z","v":230179,"vw":125.164274},{"c":125.76,"h":127.18,"l":124.81,"n":12346,"o":125.78,"t":"2025-04-28T04:00:00Z","v":393574,"vw":125.536364},{"c":126.83,"h":127.7,"l":124.0014,"n":11725,"o":125.16,"t":"2025-04-29T04:00:00Z","v":393107,"vw":126.665913},{"c":126.11,"h":126.11,"l":122.79,"n":11443,"o":125.46,"t":"2025-04-30T04:00:00Z","v":397118,"vw":125.362085},{"c":125.68,"h":127.555,"l":125.53,"n":12024,"o":126.5,"t":"2025-05-01T04:00:00Z","v":449100,"vw":126.13989},{"c":129.19,"h":129.67,"l":126.16,"n":13034,"o":127.41,"t":"2025-05-02T04:00:00Z","v":442563,"vw":128.626452},{"c":126.93,"h":129.67,"l":126.86,"n":10387,"o":128.36,"t":"2025-05-05T04:00:00Z","v":375020,"vw":128.026853},{"c":125.51,"h":126.955,"l":124.99,"n":12489,"o":126.8,"t":"2025-05-06T04:00:00Z","v":469325,"vw":125.941286},{"c":125.78,"h":127.28,"l":125.46,"n":14971,"o":126.5,"t":"2025-05-07T04:00:00Z","v":506366,"vw":126.04172},{"c":121.26,"h":126.1,"l":118.195,"n":20520,"o":121.61,"t":"2025-05-08T04:00:00Z","v":862761,"vw":121.471186},{"c":123.67,"h":123.75,"l":120.77,"n":15524,"o":122.67,"t":"2025-05-09T04:00:00Z","v":499878,"vw":122.878964},{"c":126.53,"h":130.25,"l":123.93,"n":18284,"o":127.98,"t":"2025-05-12T04:00:00Z","v":727456,"vw":125.865412},{"c":126.23,"h":128.37,"l":125.67,"n":15405,"o":126.57,"t":"2025-05-13T04:00:00Z","v":578519,"vw":126.838914},{"c":127.32,"h":128.01,"l":125.58,"n":14475,"o":125.79,"t":"2025-05-14T04:00:00Z","v":504223,"vw":127.111735},{"c":128.28,"h":129.275,"l":126.35,"n":16699,"o":126.58,"t":"2025-05-15T04:00:00Z","v":636720,"vw":128.221204},{"c":130.69,"h":130.71,"l":127.99,"n":10359,"o":128.26,"t":"2025-05-16T04:00:00Z","v":459778,"vw":130.099425},{"c":132.79,"h":133,"l":128.955,"n":13169,"o":129.33,"t":"2025-05-19T04:00:00Z","v":545908,"vw":131.344836},{"c":131.22,"h":132.42,"l":130.645,"n":11407,"o":132.42,"t":"2025-05-20T04:00:00Z","v":382144,"vw":131.273859},{"c":127.67,"h":130.35,"l":127.56,"n":8014,"o":130.35,"t":"2025-05-21T04:00:00Z","v":289821,"vw":128.174182},{"c":129.08,"h":130.12,"l":127.255,"n":10213,"o":127.77,"t":"2025-05-22T04:00:00Z","v":324891,"vw":129.07756},{"c":128.34,"h":128.8,"l":126.52,"n":9571,"o":126.52,"t":"2025-05-23T04:00:00Z","v":297270,"vw":128.284439},{"c":130.77,"h":130.94,"l":128.757,"n":11546,"o":130.07,"t":"2025-05-27T04:00:00Z","v":352798,"vw":130.523952},{"c":130.4,"h":130.96,"l":129.87,"n":11752,"o":130.49,"t":"2025-05-28T04:00:00Z","v":282837,"vw":130.466121},{"c":126.92,"h":130.815,"l":126.4,"n":12181,"o":130.54,"t":"2025-05-29T04:00:00Z","v":364233,"vw":127.219797},{"c":126.68,"h":127.23,"l":125.28,"n":13832,"o":125.68,"t":"2025-05-30T04:00:00Z","v":468586,"vw":126.635529},{"c":124.29,"h":125.92,"l":123.7269,"n":9928,"o":125.92,"t":"2025-06-02T04:00:00Z","v":299334,"vw":124.368369},{"c":127.63,"h":127.85,"l":124.03,"n":12822,"o":124.37,"t":"2025-06-03T04:00:00Z","v":409375,"vw":127.363756},{"c":126.34,"h":128.38,"l":126.16,"n":9470,"o":128.38,"t":"2025-06-04T04:00:00Z","v":421220,"vw":126.85252},{"c":125.81,"h":127.0875,"l":125.2,"n":11792,"o":126.37,"t":"2025-06-05T04:00:00Z","v":325814,"vw":126.155277},{"c":128.64,"h":129.16,"l":126.58,"n":12124,"o":127.09,"t":"2025-06-06T04:00:00Z","v":305841,"vw":128.465779},{"c":127.89,"h":129.2099,"l":127.15,"n":9827,"o":128.73,"t":"2025-06-09T04:00:00Z","v":294904,"vw":128.135437},{"c":130.32,"h":130.9,"l":127.875,"n":11622,"o":128.09,"t":"2025-06-10T04:00:00Z","v":639246,"vw":130.007154},{"c":129.19,"h":131.4,"l":128.19,"n":13532,"o":130.77,"t":"2025-06-11T04:00:00Z","v":506352,"vw":129.415521},{"c":128.19,"h":128.52,"l":126.645,"n":12471,"o":127.79,"t":"2025-06-12T04:00:00Z","v":393708,"vw":127.855158},{"c":124.38,"h":127.195,"l":124.16,"n":13845,"o":126.51,"t":"2025-06-13T04:00:00Z","v":485985,"vw":125.074443},{"c":123.56,"h":126.39,"l":122.63,"n":15896,"o":125.68,"t":"2025-06-16T04:00:00Z","v":609947,"vw":124.193723},{"c":124.52,"h":125.73,"l":121.42,"n":12440,"o":122.62,"t":"2025-06-17T04:00:00Z","v":464564,"vw":124.258987},{"c":123.44,"h":124.8,"l":122.605,"n":13067,"o":124.22,"t":"2025-06-18T04:00:00Z","v":496321,"vw":123.729506},{"c":122.9,"h":124.69,"l":121.36,"n":12327,"o":124.03,"t":"2025-06-20T04:00:00Z","v":659396,"vw":123.209419},{"c":123.72,"h":123.72,"l":120.28,"n":13129,"o":122.2,"t":"2025-06-23T04:00:00Z","v":476378,"vw":122.597541},{"c":126.04,"h":126.73,"l":124.445,"n":12078,"o":124.91,"t":"2025-06-24T04:00:00Z","v":441806,"vw":125.857245},{"c":125.63,"h":126.63,"l":124.51,"n":8704,"o":126.63,"t":"2025-06-25T04:00:00Z","v":278871,"vw":125.537973},{"c":127.02,"h":127.29,"l":125.91,"n":9956,"o":126.31,"t":"2025-06-26T04:00:00Z","v":284896,"vw":126.822054},{"c":127.94,"h":127.95,"l":125.75,"n":11899,"o":127.33,"t":"2025-06-27T04:00:00Z","v":829087,"vw":127.579666},{"c":126.88,"h":127.74,"l":125.74,"n":11402,"o":127.72,"t":"2025-06-30T04:00:00Z","v":361754,"vw":126.618624},{"c":130.09,"h":131.36,"l":125.45,"n":17082,"o":126.2,"t":"2025-07-01T04:00:00Z","v":570083,"vw":129.999328},{"c":130.52,"h":130.99,"l":128.455,"n":10895,"o":129.29,"t":"2025-07-02T04:00:00Z","v":419606,"vw":130.430868},{"c":131.5,"h":132.485,"l":130.03,"n":7152,"o":130.03,"t":"2025-07-03T04:00:00Z","v":273623,"vw":131.496381},{"c":131.52,"h":132.03,"l":129.87,"n":12274,"o":130.6,"t":"2025-07-07T04:00:00Z","v":514678,"vw":131.123623},{"c":131.88,"h":133.6161,"l":131.485,"n":12094,"o":131.52,"t":"2025-07-08T04:00:00Z","v":402552,"vw":132.302086},{"c":131.45,"h":131.99,"l":130.415,"n":9549,"o":130.94,"t":"2025-07-09T04:00:00Z","v":300658,"vw":131.315904},{"c":134.72,"h":135.89,"l":130.66,"n":13624,"o":131.33,"t":"2025-07-10T04:00:00Z","v":541811,"vw":134.675832},{"c":134.5,"h":134.9,"l":133.27,"n":13392,"o":134.3,"t":"2025-07-11T04:00:00Z","v":506011,"vw":134.369609},{"c":133.57,"h":135.228,"l":133,"n":12592,"o":133.86,"t":"2025-07-14T04:00:00Z","v":532416,"vw":134.033135},{"c":131.5,"h":134.09,"l":131.215,"n":10819,"o":133.53,"t":"2025-07-15T04:00:00Z","v":357371,"vw":132.096429},{"c":132.12,"h":132.87,"l":130.125,"n":11562,"o":131.81,"t":"2025-07-16T04:00:00Z","v":423665,"vw":131.869586},{"c":131.13,"h":132.89,"l":129.82,"n":10318,"o":131.94,"t":"2025-07-17T04:00:00Z","v":315813,"vw":131.311541},{"c":131.4,"h":132.23,"l":129.6,"n":8924,"o":131.48,"t":"2025-07-18T04:00:00Z","v":301106,"vw":131.100595},{"c":130.82,"h":133.44,"l":130.82,"n":7961,"o":132.08,"t":"2025-07-21T04:00:00Z","v":262131,"vw":131.617752},{"c":134.36,"h":134.47,"l":130.79,"n":11484,"o":130.95,"t":"2025-07-22T04:00:00Z","v":432716,"vw":133.691375},{"c":131.59,"h":136.45,"l":131.59,"n":12880,"o":134.23,"t":"2025-07-23T04:00:00Z","v":487265,"vw":133.35964},{"c":133.01,"h":134.48,"l":130.845,"n":13054,"o":131.71,"t":"2025-07-24T04:00:00Z","v":433492,"vw":133.135026},{"c":135.29,"h":135.29,"l":132.35,"n":8916,"o":133.6,"t":"2025-07-25T04:00:00Z","v":278773,"vw":134.792672},{"c":132.59,"h":135.36,"l":132.41,"n":9613,"o":135.28,"t":"2025-07-28T04:00:00Z","v":364332,"vw":133.160865},{"c":132.61,"h":133.52,"l":132,"n":9743,"o":132.74,"t":"2025-07-29T04:00:00Z","v":376355,"vw":132.58413},{"c":130.77,"h":133.275,"l":129.405,"n":10362,"o":132.78,"t":"2025-07-30T04:00:00Z","v":383753,"vw":131.082608},{"c":127.71,"h":129.885,"l":127.28,"n":11731,"o":129.44,"t":"2025-07-31T04:00:00Z","v":385341,"vw":127.931255},{"c":125.92,"h":127.525,"l":123.72,"n":11058,"o":127.31,"t":"2025-08-01T04:00:00Z","v":393383,"vw":125.826417},{"c":126.99,"h":127.27,"l":125.52,"n":10797,"o":125.79,"t":"2025-08-04T04:00:00Z","v":366580,"vw":126.745423},{"c":125.12,"h":126.86,"l":124.11,"n":14195,"o":126.55,"t":"2025-08-05T04:00:00Z","v":610954,"vw":125.148162},{"c":124.65,"h":126.595,"l":120.24,"n":15705,"o":121.49,"t":"2025-08-06T04:00:00Z","v":687272,"vw":124.351778},{"c":123.24,"h":125.35,"l":123.22,"n":10565,"o":125.35,"t":"2025-08-07T04:00:00Z","v":343291,"vw":123.576535},{"c":120.75,"h":123.96,"l":120.75,"n":10186,"o":123.96,"t":"2025-08-08T04:00:00Z","v":326264,"vw":121.543467},{"c":119.06,"h":121.6,"l":117.94,"n":11963,"o":120.41,"t":"2025-08-11T04:00:00Z","v":535573,"vw":119.159141},{"c":121.65,"h":122.14,"l":119.285,"n":11544,"o":119.63,"t":"2025-08-12T04:00:00Z","v":439659,"vw":121.333993},{"c":124.14,"h":124.18,"l":120.89,"n":10001,"o":121.3,"t":"2025-08-13T04:00:00Z","v":320039,"vw":123.635125},{"c":122.71,"h":124.44,"l":122.33,"n":9512,"o":123.31,"t":"2025-08-14T04:00:00Z","v":293542,"vw":122.891678},{"c":121.98,"h":123.62,"l":121.98,"n":9652,"o":123.62,"t":"2025-08-15T04:00:00Z","v":601408,"vw":122.438374},{"c":121.97,"h":122.94,"l":121.14,"n":12625,"o":121.84,"t":"2025-08-18T04:00:00Z","v":547564,"vw":121.894178},{"c":121.54,"h":124.235,"l":121.51,"n":13303,"o":122.27,"t":"2025-08-19T04:00:00Z","v":633089,"vw":122.67641},{"c":119.14,"h":122.185,"l":119.05,"n":10006,"o":121.37,"t":"2025-08-20T04:00:00Z","v":368860,"vw":119.680488},{"c":119.92,"h":120.09,"l":117.75,"n":12436,"o":118.17,"t":"2025-08-21T04:00:00Z","v":802117,"vw":118.888603},{"c":121.85,"h":122.865,"l":120.09,"n":11962,"o":120.76,"t":"2025-08-22T04:00:00Z","v":339201,"vw":121.92869},{"c":119.32,"h":121.6,"l":119.31,"n":8588,"o":121.37,"t":"2025-08-25T04:00:00Z","v":254786,"vw":119.830632},{"c":119.35,"h":121.045,"l":119.15,"n":8830,"o":119.77,"t":"2025-08-26T04:00:00Z","v":280291,"vw":119.655397},{"c":120.59,"h":120.95,"l":119.21,"n":8477,"o":119.21,"t":"2025-08-27T04:00:00Z","v":224806,"vw":120.511825},{"c":119.09,"h":121.45,"l":118.98,"n":9331,"o":121.45,"t":"2025-08-28T04:00:00Z","v":259618,"vw":119.269873},{"c":119.58,"h":119.79,"l":118.13,"n":9472,"o":119.05,"t":"2025-08-29T04:00:00Z","v":293436,"vw":119.361337},{"c":116.82,"h":118.675,"l":116.455,"n":10289,"o":118.34,"t":"2025-09-02T04:00:00Z","v":335911,"vw":117.069988},{"c":117.17,"h":119.18,"l":116.405,"n":12443,"o":116.79,"t":"2025-09-03T04:00:00Z","v":374877,"vw":117.189748},{"c":117.12,"h":117.9199,"l":116.15,"n":8482,"o":117.52,"t":"2025-09-04T04:00:00Z","v":278531,"vw":117.16599},{"c":116.83,"h":119.3494,"l":115.82,"n":8546,"o":117.19,"t":"2025-09-05T04:00:00Z","v":271871,"vw":116.932498},{"c":114.76,"h":116.375,"l":112.31,"n":16506,"o":115.78,"t":"2025-09-08T04:00:00Z","v":666799,"vw":114.534453},{"c":113.97,"h":115.45,"l":113.7,"n":11240,"o":114.74,"t":"2025-09-09T04:00:00Z","v":346693,"vw":114.140306},{"c":112.49,"h":114.25,"l":111.42,"n":12685,"o":113.46,"t":"2025-09-10T04:00:00Z","v":589296,"vw":112.441922},{"c":115.12,"h":115.31,"l":112.05,"n":10648,"o":112.24,"t":"2025-09-11T04:00:00Z","v":311726,"vw":114.330477},{"c":112.81,"h":115.1,"l":112.35,"n":9095,"o":115.1,"t":"2025-09-12T04:00:00Z","v":360968,"vw":113.178899},{"c":109.78,"h":113.17,"l":109.5,"n":14921,"o":113.1,"t":"2025-09-15T04:00:00Z","v":650735,"vw":110.67944},{"c":111.96,"h":112.26,"l":110.04,"n":11085,"o":110.04,"t":"2025-09-16T04:00:00Z","v":407217,"vw":111.453699},{"c":111.12,"h":113.825,"l":109.85,"n":11927,"o":112.37,"t":"2025-09-17T04:00:00Z","v":407029,"vw":111.498231},{"c":109.86,"h":111.435,"l":109.33,"n":10708,"o":111.03,"t":"2025-09-18T04:00:00Z","v":279446,"vw":110.06139},{"c":110.91,"h":110.97,"l":109.33,"n":11979,"o":109.85,"t":"2025-09-19T04:00:00Z","v":680900,"vw":110.732541},{"c":108.13,"h":111.005,"l":108.04,"n":14418,"o":110.65,"t":"2025-09-22T04:00:00Z","v":657926,"vw":108.617892},{"c":108.43,"h":109.045,"l":107.95,"n":11044,"o":108.52,"t":"2025-09-23T04:00:00Z","v":383274,"vw":108.419069},{"c":110.86,"h":110.93,"l":108.4,"n":11804,"o":108.4,"t":"2025-09-24T04:00:00Z","v":647822,"vw":110.361154},{"c":108.56,"h":111.17,"l":107.56,"n":13983,"o":110.76,"t":"2025-09-25T04:00:00Z","v":606110,"vw":108.557508},{"c":109.45,"h":109.63,"l":108.56,"n":12690,"o":109.33,"t":"2025-09-26T04:00:00Z","v":365673,"vw":109.354332},{"c":108.43,"h":108.595,"l":105.985,"n":15259,"o":107.48,"t":"2025-09-29T04:00:00Z","v":578005,"vw":107.948137},{"c":106.91,"h":108.61,"l":106.42,"n":11448,"o":107.86,"t":"2025-09-30T04:00:00Z","v":424847,"vw":107.025985},{"c":105.89,"h":107.13,"l":104.81,"n":11671,"o":106.51,"t":"2025-10-01T04:00:00Z","v":337564,"vw":105.942756},{"c":106.5,"h":107.08,"l":105.04,"n":11931,"o":105.16,"t":"2025-10-02T04:00:00Z","v":401385,"vw":106.401527},{"c":104.23,"h":106.61,"l":103.72,"n":13252,"o":105.77,"t":"2025-10-03T04:00:00Z","v":528625,"vw":104.798326},{"c":103.95,"h":104.16,"l":102.11,"n":14376,"o":103.85,"t":"2025-10-06T04:00:00Z","v":741050,"vw":103.564723},{"c":101.38,"h":104.43,"l":100.91,"n":15856,"o":103.87,"t":"2025-10-07T04:00:00Z","v":587066,"vw":101.783681},{"c":101.7,"h":102.27,"l":100.22,"n":12474,"o":101.56,"t":"2025-10-08T04:00:00Z","v":514521,"vw":101.591188},{"c":99.77,"h":103.3,"l":99.67,"n":12020,"o":102.14,"t":"2025-10-09T04:00:00Z","v":592807,"vw":100.269198},{"c":98.78,"h":101.05,"l":98.25,"n":16165,"o":100.16,"t":"2025-10-10T04:00:00Z","v":499309,"vw":99.039361},{"c":100.79,"h":101.23,"l":98.58,"n":12612,"o":98.69,"t":"2025-10-13T04:00:00Z","v":435951,"vw":100.612916},{"c":101.43,"h":101.57,"l":98.85,"n":14864,"o":100.18,"t":"2025-10-14T04:00:00Z","v":557947,"vw":100.763177},{"c":99.04,"h":102.45,"l":99.01,"n":10478,"o":101.67,"t":"2025-10-15T04:00:00Z","v":349065,"vw":99.707798},{"c":98.51,"h":99.49,"l":98.21,"n":14955,"o":98.69,"t":"2025-10-16T04:00:00Z","v":549573,"vw":98.665362},{"c":99.68,"h":100.28,"l":98.26,"n":9819,"o":98.7,"t":"2025-10-17T04:00:00Z","v":321269,"vw":99.58584},{"c":99.04,"h":100.615,"l":98.911,"n":8439,"o":99.91,"t":"2025-10-20T04:00:00Z","v":292596,"vw":99.324214},{"c":102.04,"h":102.51,"l":99.03,"n":12009,"o":99.03,"t":"2025-10-21T04:00:00Z","v":512802,"vw":101.497826},{"c":102.78,"h":105.15,"l":101.89,"n":14833,"o":102.6,"t":"2025-10-22T04:00:00Z","v":621936,"vw":103.545109},{"c":97.93,"h":102.26,"l":97.71,"n":13871,"o":102.26,"t":"2025-10-23T04:00:00Z","v":587741,"vw":98.72931},{"c":97.24,"h":98.535,"l":96.88,"n":12689,"o":98.28,"t":"2025-10-24T04:00:00Z","v":452216,"vw":97.351597},{"c":97.28,"h":98.45,"l":97.11,"n":12586,"o":97.48,"t":"2025-10-27T04:00:00Z","v":489976,"vw":97.528102},{"c":95.15,"h":96.88,"l":94.62,"n":11161,"o":96.61,"t":"2025-10-28T04:00:00Z","v":413043,"vw":95.466245},{"c":94.18,"h":95.65,"l":92.797,"n":12806,"o":94.51,"t":"2025-10-29T04:00:00Z","v":536839,"vw":94.196355},{"c":92.59,"h":95.28,"l":92.59,"n":14072,"o":93.07,"t":"2025-10-30T04:00:00Z","v":505317,"vw":93.422041},{"c":92.96,"h":93.2799,"l":90.97,"n":13929,"o":91.91,"t":"2025-10-31T04:00:00Z","v":538728,"vw":92.724832},{"c":92.37,"h":93.8,"l":91.5,"n":14911,"o":92.41,"t":"2025-11-03T05:00:00Z","v":677520,"vw":92.601979},{"c":91.5,"h":93.82,"l":91,"n":17240,"o":92.45,"t":"2025-11-04T05:00:00Z","v":1021572,"vw":91.827205},{"c":96.97,"h":98.7,"l":91.84,"n":20450,"o":92.95,"t":"2025-11-05T05:00:00Z","v":1138272,"vw":96.235089},{"c":100.37,"h":101.35,"l":97.6,"n":22633,"o":97.88,"t":"2025-11-06T05:00:00Z","v":1188651,"vw":99.477887},{"c":98.53,"h":102.09,"l":98.15,"n":19109,"o":100.62,"t":"2025-11-07T05:00:00Z","v":758093,"vw":99.355927},{"c":99.04,"h":100.41,"l":97.5,"n":13897,"o":99.05,"t":"2025-11-10T05:00:00Z","v":678840,"vw":99.322054},{"c":97.47,"h":100.1,"l":97.35,"n":12010,"o":99.22,"t":"2025-11-11T05:00:00Z","v":487232,"vw":98.045836},{"c":97.73,"h":98,"l":96.205,"n":12376,"o":97.03,"t":"2025-11-12T05:00:00Z","v":533808,"vw":97.309092},{"c":95.44,"h":98.24,"l":95.32,"n":13121,"o":97.78,"t":"2025-11-13T05:00:00Z","v":471137,"vw":95.928917},{"c":95.05,"h":96.1,"l":94.26,"n":11924,"o":95.11,"t":"2025-11-14T05:00:00Z","v":487547,"vw":95.271198},{"c":92.08,"h":95.0091,"l":91.16,"n":13835,"o":94.68,"t":"2025-11-17T05:00:00Z","v":628104,"vw":92.242409},{"c":90.92,"h":91.825,"l":89.14,"n":15029,"o":90.36,"t":"2025-11-18T05:00:00Z","v":537801,"vw":91.035378},{"c":87.82,"h":91.46,"l":87.455,"n":13591,"o":91.46,"t":"2025-11-19T05:00:00Z","v":574368,"vw":88.199208},{"c":86.99,"h":89.2,"l":86.49,"n":17143,"o":87.44,"t":"2025-11-20T05:00:00Z","v":700152,"vw":87.353526},{"c":90.77,"h":92.13,"l":87.55,"n":17729,"o":87.68,"t":"2025-11-21T05:00:00Z","v":769542,"vw":91.051834},{"c":89.27,"h":90.75,"l":88.5732,"n":12202,"o":90.44,"t":"2025-11-24T05:00:00Z","v":590762,"vw":89.56409},{"c":92.16,"h":92.61,"l":89.095,"n":11005,"o":89.54,"t":"2025-11-25T05:00:00Z","v":554905,"vw":91.829056},{"c":91.41,"h":93.2,"l":91.36,"n":9329,"o":91.94,"t":"2025-11-26T05:00:00Z","v":408112,"vw":91.856734},{"c":91.26,"h":91.6991,"l":90.7157,"n":5796,"o":91.17,"t":"2025-11-28T05:00:00Z","v":218208,"vw":91.206291},{"c":89.31,"h":91.7921,"l":89.11,"n":15167,"o":90.58,"t":"2025-12-01T05:00:00Z","v":708673,"vw":89.812636},{"c":90.15,"h":91.32,"l":87.9,"n":15694,"o":89.39,"t":"2025-12-02T05:00:00Z","v":677500,"vw":90.120916},{"c":91.66,"h":91.8,"l":90.23,"n":11335,"o":90.83,"t":"2025-12-03T05:00:00Z","v":686450,"vw":91.224325},{"c":87.86,"h":92.17,"l":87.5,"n":14321,"o":91.6,"t":"2025-12-04T05:00:00Z","v":562978,"vw":88.431904},{"c":85.76,"h":88.57,"l":85.51,"n":18200,"o":87.88,"t":"2025-12-05T05:00:00Z","v":1290811,"vw":86.472044},{"c":84.82,"h":85.9599,"l":84.52,"n":13140,"o":85.24,"t":"2025-12-08T05:00:00Z","v":618520,"vw":84.971533},{"c":84.4,"h":85.75,"l":84.12,"n":14379,"o":84.88,"t":"2025-12-09T05:00:00Z","v":689686,"vw":84.802789},{"c":86.82,"h":87.23,"l":84.035,"n":17412,"o":84.63,"t":"2025-12-10T05:00:00Z","v":1044387,"vw":86.281855},{"c":89.08,"h":89.75,"l":86.885,"n":17959,"o":87.35,"t":"2025-12-11T05:00:00Z","v":815979,"vw":88.765439},{"c":91.29,"h":92.11,"l":90.2,"n":19070,"o":90.44,"t":"2025-12-12T05:00:00Z","v":1119341,"vw":91.287142},{"c":90.81,"h":91.8,"l":88.33,"n":19282,"o":89.89,"t":"2025-12-15T05:00:00Z","v":1284209,"vw":90.124142},{"c":92.89,"h":93.1,"l":89.085,"n":17536,"o":89.97,"t":"2025-12-16T05:00:00Z","v":970904,"vw":92.413574},{"c":95.21,"h":95.62,"l":92.82,"n":17326,"o":92.87,"t":"2025-12-17T05:00:00Z","v":893310,"vw":95.033506},{"c":94.97,"h":96.01,"l":92.39,"n":17115,"o":95.28,"t":"2025-12-18T05:00:00Z","v":966081,"vw":94.232503},{"c":96.96,"h":97.465,"l":94.775,"n":16637,"o":95.22,"t":"2025-12-19T05:00:00Z","v":1267020,"vw":96.822962},{"c":96.85,"h":98.7099,"l":96.25,"n":17075,"o":96.96,"t":"2025-12-22T05:00:00Z","v":794378,"vw":97.426843},{"c":94.59,"h":97.065,"l":93.69,"n":12965,"o":96.58,"t":"2025-12-23T05:00:00Z","v":575432,"vw":94.655336},{"c":95.2,"h":95.52,"l":93.76,"n":7194,"o":95.01,"t":"2025-12-24T05:00:00Z","v":281420,"vw":95.012135},{"c":95.95,"h":96.51,"l":94.31,"n":12882,"o":95.11,"t":"2025-12-26T05:00:00Z","v":611323,"vw":95.914783},{"c":96.58,"h":96.87,"l":95.485,"n":13288,"o":96.19,"t":"2025-12-29T05:00:00Z","v":600474,"vw":96.300794},{"c":96.29,"h":96.65,"l":94.94,"n":13184,"o":96.23,"t":"2025-12-30T05:00:00Z","v":681615,"vw":95.945687},{"c":95.26,"h":97.49,"l":95.05,"n":15302,"o":96.54,"t":"2025-12-31T05:00:00Z","v":620009,"vw":95.904302},{"c":96.1,"h":97.465,"l":93.23,"n":16269,"o":94.77,"t":"2026-01-02T05:00:00Z","v":689766,"vw":95.727011},{"c":99.38,"h":101.09,"l":95.49,"n":23157,"o":95.49,"t":"2026-01-05T05:00:00Z","v":1597003,"vw":99.637798},{"c":104.68,"h":105.225,"l":98.1,"n":20827,"o":98.2,"t":"2026-01-06T05:00:00Z","v":1010212,"vw":103.679991},{"c":101.71,"h":104.65,"l":99.34,"n":18611,"o":103.79,"t":"2026-01-07T05:00:00Z","v":820483,"vw":101.406688},{"c":105.5,"h":106.34,"l":101.035,"n":21085,"o":101.11,"t":"2026-01-08T05:00:00Z","v":1058740,"vw":104.662218},{"c":108.18,"h":108.74,"l":105.985,"n":17155,"o":107.61,"t":"2026-01-09T05:00:00Z","v":782480,"vw":107.729945},{"c":106.97,"h":107.59,"l":102.929,"n":19018,"o":107.17,"t":"2026-01-12T05:00:00Z","v":999657,"vw":106.669775},{"c":108.39,"h":108.57,"l":105.895,"n":14385,"o":107.43,"t":"2026-01-13T05:00:00Z","v":835226,"vw":107.536434},{"c":108.09,"h":109.56,"l":107.37,"n":14976,"o":108.44,"t":"2026-01-14T05:00:00Z","v":729338,"vw":108.281534},{"c":109.1,"h":109.83,"l":106.3,"n":16374,"o":108.6,"t":"2026-01-15T05:00:00Z","v":790728,"vw":108.546228},{"c":107.95,"h":108.8,"l":106.18,"n":14612,"o":108.47,"t":"2026-01-16T05:00:00Z","v":804937,"vw":107.904243},{"c":104.02,"h":107.92,"l":104.02,"n":16489,"o":107.21,"t":"2026-01-20T05:00:00Z","v":765116,"vw":104.800973},{"c":108.56,"h":108.67,"l":103.8501,"n":15320,"o":104.86,"t":"2026-01-21T05:00:00Z","v":712480,"vw":107.755268},{"c":105.59,"h":110.3499,"l":104.37,"n":15947,"o":109.11,"t":"2026-01-22T05:00:00Z","v":891134,"vw":106.864186},{"c":104.79,"h":106.71,"l":103.85,"n":11597,"o":105.26,"t":"2026-01-23T05:00:00Z","v":437892,"vw":104.683681},{"c":105.66,"h":106.77,"l":102.87,"n":17680,"o":104.38,"t":"2026-01-26T05:00:00Z","v":772221,"vw":105.628998},{"c":104.29,"h":105.845,"l":103.13,"n":11668,"o":105.53,"t":"2026-01-27T05:00:00Z","v":545992,"vw":104.205563},{"c":99.96,"h":105.04,"l":99.88,"n":16015,"o":104.7,"t":"2026-01-28T05:00:00Z","v":703636,"vw":101.082328},{"c":101.58,"h":103.73,"l":100.23,"n":18144,"o":100.23,"t":"2026-01-29T05:00:00Z","v":797760,"vw":101.901594},{"c":102.8,"h":102.84,"l":99.4,"n":15977,"o":102.14,"t":"2026-01-30T05:00:00Z","v":768101,"vw":102.023282},{"c":101.78,"h":104.17,"l":100.33,"n":17282,"o":103.49,"t":"2026-02-02T05:00:00Z","v":745703,"vw":101.637429},{"c":101.52,"h":105.32,"l":100.15,"n":15426,"o":101.21,"t":"2026-02-03T05:00:00Z","v":614534,"vw":101.889434},{"c":107.69,"h":108.48,"l":101.885,"n":18621,"o":102.88,"t":"2026-02-04T05:00:00Z","v":984713,"vw":105.924046},{"c":106.53,"h":108.47,"l":105.655,"n":15125,"o":107.34,"t":"2026-02-05T05:00:00Z","v":664719,"vw":106.669575},{"c":109.28,"h":109.67,"l":104.955,"n":15572,"o":106.19,"t":"2026-02-06T05:00:00Z","v":676562,"vw":108.648118},{"c":107.75,"h":108.55,"l":105.7201,"n":14433,"o":107.9,"t":"2026-02-09T05:00:00Z","v":645115,"vw":107.715422},{"c":109.83,"h":111,"l":107.885,"n":15491,"o":109,"t":"2026-02-10T05:00:00Z","v":684722,"vw":109.467342},{"c":109.03,"h":110.59,"l":108.31,"n":16031,"o":109.74,"t":"2026-02-11T05:00:00Z","v":620167,"vw":109.367292},{"c":109.01,"h":112.97,"l":108.3,"n":13627,"o":109.16,"t":"2026-02-12T05:00:00Z","v":606160,"vw":109.705517},{"c":110.04,"h":111.14,"l":107.22,"n":13919,"o":109.83,"t":"2026-02-13T05:00:00Z","v":575526,"vw":109.727846},{"c":110.01,"h":112,"l":107.78,"n":14879,"o":110.83,"t":"2026-02-17T05:00:00Z","v":696143,"vw":109.374321},{"c":109.4,"h":111.825,"l":109.26,"n":16612,"o":109.73,"t":"2026-02-18T05:00:00Z","v":560099,"vw":110.170548},{"c":111.05,"h":115.64,"l":110.69,"n":17907,"o":112.55,"t":"2026-02-19T05:00:00Z","v":778178,"vw":112.13369},{"c":110.2,"h":112.12,"l":107.45,"n":15239,"o":111.9,"t":"2026-02-20T05:00:00Z","v":743571,"vw":109.79262},{"c":106.76,"h":109.16,"l":104.51,"n":13912,"o":109.16,"t":"2026-02-23T05:00:00Z","v":501229,"vw":106.686243},{"c":108.96,"h":110.01,"l":106.8,"n":14110,"o":107.15,"t":"2026-02-24T05:00:00Z","v":548743,"vw":109.097438},{"c":107.43,"h":109.855,"l":106.975,"n":15227,"o":109.81,"t":"2026-02-25T05:00:00Z","v":615755,"vw":107.88466},{"c":107.98,"h":111.16,"l":106.34,"n":13144,"o":108.39,"t":"2026-02-26T05:00:00Z","v":507489,"vw":107.943459},{"c":105.35,"h":107.95,"l":104.3,"n":12219,"o":106.35,"t":"2026-02-27T05:00:00Z","v":636521,"vw":105.776702},{"c":104.15,"h":105.5,"l":101.2,"n":14345,"o":102.21,"t":"2026-03-02T05:00:00Z","v":544023,"vw":104.144928},{"c":105.89,"h":107.12,"l":101.2601,"n":12972,"o":102.07,"t":"2026-03-03T05:00:00Z","v":537844,"vw":105.18906},{"c":104.46,"h":107.115,"l":103.63,"n":10447,"o":106.55,"t":"2026-03-04T05:00:00Z","v":443740,"vw":104.82059},{"c":106.35,"h":106.76,"l":103.96,"n":12723,"o":103.96,"t":"2026-03-05T05:00:00Z","v":604038,"vw":106.125973},{"c":100.48,"h":104.75,"l":100.241,"n":14731,"o":104.75,"t":"2026-03-06T05:00:00Z","v":593238,"vw":100.958196},{"c":98.12,"h":101.15,"l":95.49,"n":18626,"o":99.23,"t":"2026-03-09T04:00:00Z","v":882997,"vw":98.080873},{"c":95.98,"h":99.05,"l":94.62,"n":15131,"o":96.16,"t":"2026-03-10T04:00:00Z","v":672339,"vw":96.869552},{"c":98.19,"h":98.38,"l":93.78,"n":19195,"o":96.34,"t":"2026-03-11T04:00:00Z","v":898809,"vw":97.055483},{"c":95.79,"h":98.495,"l":95.7,"n":13180,"o":98.22,"t":"2026-03-12T04:00:00Z","v":581975,"vw":96.894769},{"c":95.46,"h":98.82,"l":95.41,"n":13378,"o":97.23,"t":"2026-03-13T04:00:00Z","v":535234,"vw":96.08001},{"c":96.96,"h":99.13,"l":96.5725,"n":13511,"o":96.9,"t":"2026-03-16T04:00:00Z","v":686586,"vw":97.530497},{"c":98.92,"h":100.14,"l":97.04,"n":11086,"o":98.27,"t":"2026-03-17T04:00:00Z","v":360175,"vw":99.162743},{"c":97.33,"h":100,"l":96.85,"n":13912,"o":97.57,"t":"2026-03-18T04:00:00Z","v":613241,"vw":97.900931},{"c":99.53,"h":100.39,"l":96.575,"n":13959,"o":97.3,"t":"2026-03-19T04:00:00Z","v":589666,"vw":99.345107},{"c":97.63,"h":99.3,"l":97.63,"n":10948,"o":98.55,"t":"2026-03-20T04:00:00Z","v":696585,"vw":98.094043},{"c":99.88,"h":102.28,"l":99.86,"n":13408,"o":99.88,"t":"2026-03-23T04:00:00Z","v":654837,"vw":100.637295},{"c":99,"h":100.03,"l":98.6,"n":8897,"o":99.23,"t":"2026-03-24T04:00:00Z","v":340984,"vw":99.154383},{"c":99.38,"h":101.265,"l":97.94,"n":13410,"o":100.15,"t":"2026-03-25T04:00:00Z","v":528239,"vw":99.372269},{"c":101.54,"h":102.19,"l":99.25,"n":15505,"o":99.99,"t":"2026-03-26T04:00:00Z","v":706611,"vw":101.178235},{"c":100.62,"h":101.91,"l":99.395,"n":14696,"o":101.02,"t":"2026-03-27T04:00:00Z","v":549271,"vw":100.726888},{"c":101.24,"h":102.38,"l":99.75,"n":12418,"o":101.06,"t":"2026-03-30T04:00:00Z","v":497895,"vw":101.25817},{"c":103.5,"h":104.71,"l":101.03,"n":12348,"o":102.25,"t":"2026-03-31T04:00:00Z","v":585773,"vw":103.211188},{"c":102.88,"h":103.385,"l":100.32,"n":15099,"o":103.29,"t":"2026-04-01T04:00:00Z","v":569318,"vw":102.406991},{"c":103.87,"h":104.16,"l":100.51,"n":9746,"o":102.78,"t":"2026-04-02T04:00:00Z","v":350664,"vw":103.414581},{"c":105.84,"h":106.28,"l":102.1,"n":11013,"o":103.23,"t":"2026-04-06T04:00:00Z","v":435719,"vw":105.313232},{"c":103.5,"h":106.26,"l":103.23,"n":14028,"o":105.67,"t":"2026-04-07T04:00:00Z","v":516560,"vw":103.795716},{"c":107.59,"h":109.6199,"l":106.23,"n":14175,"o":107.83,"t":"2026-04-08T04:00:00Z","v":563953,"vw":107.993248},{"c":113.07,"h":113.26,"l":107.42,"n":14749,"o":107.42,"t":"2026-04-09T04:00:00Z","v":474895,"vw":112.068997},{"c":112.07,"h":113.53,"l":110.64,"n":14851,"o":112.44,"t":"2026-04-10T04:00:00Z","v":609521,"vw":112.349651},{"c":115.47,"h":115.585,"l":110.3,"n":15489,"o":111.64,"t":"2026-04-13T04:00:00Z","v":630496,"vw":114.149709},{"c":116.75,"h":119.03,"l":115,"n":18762,"o":116.65,"t":"2026-04-14T04:00:00Z","v":831290,"vw":117.25431},{"c":116.5,"h":117.64,"l":115.88,"n":14179,"o":116.66,"t":"2026-04-15T04:00:00Z","v":608733,"vw":116.673054},{"c":118.05,"h":119.46,"l":116.21,"n":14576,"o":117.19,"t":"2026-04-16T04:00:00Z","v":565315,"vw":117.909803},{"c":119.19,"h":122,"l":118.64,"n":17087,"o":119.15,"t":"2026-04-17T04:00:00Z","v":854617,"vw":120.139303},{"c":122.08,"h":122.195,"l":118,"n":11118,"o":118.76,"t":"2026-04-20T04:00:00Z","v":452602,"vw":121.25376},{"c":120.24,"h":123.82,"l":119.63,"n":11857,"o":123.82,"t":"2026-04-21T04:00:00Z","v":525332,"vw":120.820686},{"c":117.4,"h":121.22,"l":117.065,"n":13063,"o":121.22,"t":"2026-04-22T04:00:00Z","v":492727,"vw":118.001372},{"c":120,"h":121.1799,"l":117.84,"n":11916,"o":118.15,"t":"2026-04-23T04:00:00Z","v":488019,"vw":119.638319},{"c":119.07,"h":120.61,"l":117.54,"n":10833,"o":120.2,"t":"2026-04-24T04:00:00Z","v":472081,"vw":119.082961},{"c":118.96,"h":120.635,"l":118.82,"n":13685,"o":119.41,"t":"2026-04-27T04:00:00Z","v":608072,"vw":119.556268},{"c":119.95,"h":121.21,"l":118.02,"n":13980,"o":118.78,"t":"2026-04-28T04:00:00Z","v":573053,"vw":120.094833},{"c":117.36,"h":119.305,"l":114.99,"n":19740,"o":119.18,"t":"2026-04-29T04:00:00Z","v":961578,"vw":116.939018},{"c":99.08,"h":110.55,"l":98.76,"n":37117,"o":109.93,"t":"2026-04-30T04:00:00Z","v":2133186,"vw":101.486568},{"c":100.7,"h":104.7421,"l":99.79,"n":22987,"o":100.07,"t":"2026-05-01T04:00:00Z","v":1130453,"vw":101.744833},{"c":98.24,"h":102.04,"l":96.895,"n":18356,"o":99.7,"t":"2026-05-04T04:00:00Z","v":750953,"vw":98.652472},{"c":102.72,"h":104.02,"l":98.42,"n":15278,"o":98.42,"t":"2026-05-05T04:00:00Z","v":643718,"vw":102.363476},{"c":105.17,"h":105.96,"l":103.61,"n":13427,"o":104.34,"t":"2026-05-06T04:00:00Z","v":514240,"vw":104.958467},{"c":106.53,"h":107.635,"l":104.83,"n":13558,"o":105.95,"t":"2026-05-07T04:00:00Z","v":511757,"vw":106.468854},{"c":106.58,"h":107.99,"l":104.87,"n":10717,"o":106.76,"t":"2026-05-08T04:00:00Z","v":445056,"vw":106.546967},{"c":104.23,"h":106.095,"l":103.93,"n":15998,"o":105.5,"t":"2026-05-11T04:00:00Z","v":597976,"vw":104.911426},{"c":105.59,"h":107.76,"l":104.905,"n":13264,"o":105.79,"t":"2026-05-12T04:00:00Z","v":601962,"vw":105.791743},{"c":106.98,"h":107.925,"l":104.12,"n":14116,"o":105.19,"t":"2026-05-13T04:00:00Z","v":557352,"vw":106.409749},{"c":105.72,"h":109.29,"l":105.71,"n":13409,"o":108.74,"t":"2026-05-14T04:00:00Z","v":526340,"vw":106.923669},{"c":106.94,"h":108.21,"l":105.37,"n":14077,"o":106.5,"t":"2026-05-15T04:00:00Z","v":541220,"vw":107.056556},{"c":106.65,"h":107.5,"l":105.6601,"n":12551,"o":106.01,"t":"2026-05-18T04:00:00Z","v":468315,"vw":106.58401},{"c":106.16,"h":108.2475,"l":105.13,"n":11186,"o":107.05,"t":"2026-05-19T04:00:00Z","v":395472,"vw":106.712055},{"c":112.26,"h":113.785,"l":104.915,"n":18097,"o":106.18,"t":"2026-05-20T04:00:00Z","v":749506,"vw":111.636769},{"c":111.49,"h":112.5,"l":104.18,"n":14789,"o":107.86,"t":"2026-05-21T04:00:00Z","v":629317,"vw":110.122347},{"c":113.12,"h":114.61,"l":110.21,"n":13766,"o":111,"t":"2026-05-22T04:00:00Z","v":692653,"vw":112.589293},{"c":113.71,"h":115.53,"l":111,"n":13955,"o":112.51,"t":"2026-05-26T04:00:00Z","v":671886,"vw":113.844225},{"c":115.9,"h":118.135,"l":114.22,"n":13898,"o":115.18,"t":"2026-05-27T04:00:00Z","v":629046,"vw":116.423558},{"c":113.36,"h":117.26,"l":113.2,"n":13150,"o":115.3,"t":"2026-05-28T04:00:00Z","v":596191,"vw":114.685346},{"c":108.88,"h":112.98,"l":108.79,"n":13384,"o":112.98,"t":"2026-05-29T04:00:00Z","v":685037,"vw":109.436963},{"c":111.51,"h":112.27,"l":107.52,"n":13308,"o":107.84,"t":"2026-06-01T04:00:00Z","v":709187,"vw":110.638194},{"c":110.47,"h":113.91,"l":109.7801,"n":13235,"o":111.23,"t":"2026-06-02T04:00:00Z","v":819493,"vw":111.962245},{"c":106.56,"h":111.52,"l":106.11,"n":15715,"o":110.07,"t":"2026-06-03T04:00:00Z","v":686149,"vw":107.691015},{"c":108.97,"h":109.58,"l":106.39,"n":16652,"o":108.14,"t":"2026-06-04T04:00:00Z","v":868571,"vw":108.536242},{"c":109.81,"h":111.605,"l":107.7,"n":15214,"o":109,"t":"2026-06-05T04:00:00Z","v":668893,"vw":109.979579},{"c":105.42,"h":108.835,"l":105.33,"n":14119,"o":108.48,"t":"2026-06-08T04:00:00Z","v":522137,"vw":106.082633},{"c":108.58,"h":110.537,"l":105.47,"n":17032,"o":106.43,"t":"2026-06-09T04:00:00Z","v":733952,"vw":108.536504},{"c":104.23,"h":109.57,"l":104.06,"n":15688,"o":108.5,"t":"2026-06-10T04:00:00Z","v":772380,"vw":105.268384},{"c":107.41,"h":107.75,"l":102.6101,"n":20038,"o":104.14,"t":"2026-06-11T04:00:00Z","v":941426,"vw":105.256792},{"c":109.56,"h":111.0298,"l":108.37,"n":14356,"o":108.87,"t":"2026-06-12T04:00:00Z","v":752273,"vw":109.887294},{"c":112,"h":113.97,"l":109.795,"n":12148,"o":110,"t":"2026-06-15T04:00:00Z","v":557468,"vw":111.176277},{"c":116.07,"h":116.44,"l":111.54,"n":13971,"o":112.09,"t":"2026-06-16T04:00:00Z","v":602204,"vw":114.984052},{"c":113.79,"h":117.62,"l":113.395,"n":14495,"o":114.84,"t":"2026-06-17T04:00:00Z","v":541522,"vw":115.249122},{"c":115,"h":117.93,"l":114.32,"n":14942,"o":115.51,"t":"2026-06-18T04:00:00Z","v":854792,"vw":115.290262},{"c":109.88,"h":114.15,"l":108.58,"n":17621,"o":114.15,"t":"2026-06-22T04:00:00Z","v":709707,"vw":110.061077},{"c":111.6,"h":113.71,"l":110.1,"n":14738,"o":110.4,"t":"2026-06-23T04:00:00Z","v":743149,"vw":112.246104},{"c":112.04,"h":114.35,"l":110.685,"n":13748,"o":112.28,"t":"2026-06-24T04:00:00Z","v":495787,"vw":112.118422},{"c":111.18,"h":113.655,"l":110.87,"n":12231,"o":112.1,"t":"2026-06-25T04:00:00Z","v":437092,"vw":111.580778},{"c":112.72,"h":113.13,"l":110.75,"n":11710,"o":110.75,"t":"2026-06-26T04:00:00Z","v":911607,"vw":112.65278},{"c":111.97,"h":114.25,"l":110.51,"n":15209,"o":112.94,"t":"2026-06-29T04:00:00Z","v":595553,"vw":112.375759},{"c":110.27,"h":113.27,"l":109.34,"n":12220,"o":112.19,"t":"2026-06-30T04:00:00Z","v":548189,"vw":110.233453},{"c":109.27,"h":111.855,"l":109.27,"n":12429,"o":110.42,"t":"2026-07-01T04:00:00Z","v":480381,"vw":109.885422},{"c":112.37,"h":113.1,"l":108.89,"n":19461,"o":110.44,"t":"2026-07-02T04:00:00Z","v":1006655,"vw":111.069958},{"c":107.67,"h":112.125,"l":105.74,"n":15938,"o":110.93,"t":"2026-07-06T04:00:00Z","v":708482,"vw":108.059594},{"c":110.95,"h":112.655,"l":108.72,"n":18720,"o":108.72,"t":"2026-07-07T04:00:00Z","v":987372,"vw":110.736765},{"c":106.39,"h":110.16,"l":105.72,"n":14401,"o":109.29,"t":"2026-07-08T04:00:00Z","v":678647,"vw":107.038835},{"c":109.61,"h":110.81,"l":105.64,"n":13031,"o":106.09,"t":"2026-07-09T04:00:00Z","v":496383,"vw":109.403126},{"c":109.72,"h":112.78,"l":109.585,"n":12377,"o":110.8,"t":"2026-07-10T04:00:00Z","v":508980,"vw":110.425078},{"c":108.74,"h":112.145,"l":108.17,"n":14102,"o":111.24,"t":"2026-07-13T04:00:00Z","v":543385,"vw":109.489558},{"c":108.32,"h":108.51,"l":104.755,"n":14072,"o":107.68,"t":"2026-07-14T04:00:00Z","v":556444,"vw":107.568703},{"c":109.1,"h":110.79,"l":108.86,"n":10921,"o":109.3,"t":"2026-07-15T04:00:00Z","v":480739,"vw":109.427282},{"c":111.29,"h":112.71,"l":109.1,"n":12566,"o":109.1,"t":"2026-07-16T04:00:00Z","v":534157,"vw":111.546116},{"c":111.84,"h":111.91,"l":109.1,"n":11462,"o":110.82,"t":"2026-07-17T04:00:00Z","v":552047,"vw":111.026996},{"c":109.96,"h":113.03,"l":106.86,"n":18783,"o":112.48,"t":"2026-07-20T04:00:00Z","v":960559,"vw":109.187826},{"c":108.13,"h":110.8,"l":107.1,"n":15174,"o":109.81,"t":"2026-07-21T04:00:00Z","v":653586,"vw":108.28855},{"c":108,"h":109.2825,"l":105.46,"n":14690,"o":108.42,"t":"2026-07-22T04:00:00Z","v":550648,"vw":107.861342},{"c":108,"h":108.16,"l":106.05,"n":16361,"o":106.81,"t":"2026-07-23T04:00:00Z","v":560286,"vw":107.385054},{"c":110.52,"h":111.97,"l":107.93,"n":12916,"o":108.03,"t":"2026-07-24T04:00:00Z","v":412062,"vw":110.629159},{"c":113.12,"h":114.07,"l":111.46,"n":13125,"o":111.8,"t":"2026-07-27T04:00:00Z","v":515339,"vw":113.121079},{"c":114.64,"h":115.3599,"l":112.87,"n":14381,"o":113.83,"t":"2026-07-28T04:00:00Z","v":535748,"vw":114.599051},{"c":115.65,"h":115.77,"l":113,"n":10781,"o":113,"t":"2026-07-29T04:00:00Z","v":390275,"vw":115.136503},{"c":111.66,"h":115.5,"l":111.01,"n":14105,"o":114.49,"t":"2026-07-30T04:00:00Z","v":540823,"vw":112.320589},{"c":111.49,"h":112.5,"l":110.17,"n":14580,"o":111.16,"t":"2026-07-31T04:00:00Z","v":533444,"vw":111.257862},{"c":108.47,"h":114.44,"l":108.07,"n":17237,"o":112.86,"t":"2026-08-03T04:00:00Z","v":566330,"vw":109.208316},{"c":108.61,"h":110.89,"l":107.77,"n":18550,"o":107.77,"t":"2026-08-04T04:00:00Z","v":1019050,"vw":109.141449},{"c":111.79,"h":115.36,"l":104.8,"n":21263,"o":110,"t":"2026-08-05T04:00:00Z","v":828992,"vw":111.847002},{"c":109.73,"h":110.39,"l":107.48,"n":15462,"o":110.11,"t":"2026-08-06T04:00:00Z","v":649240,"vw":109.441254},{"c":106.66,"h":108.91,"l":106.025,"n":11135,"o":108.62,"t":"2026-08-07T04:00:00Z","v":432357,"vw":106.94301},{"c":102.75,"h":105.87,"l":102.275,"n":16816,"o":105.48,"t":"2026-08-10T04:00:00Z","v":671508,"vw":102.859383},{"c":102.63,"h":104,"l":101.27,"n":12152,"o":102.78,"t":"2026-08-11T04:00:00Z","v":420942,"vw":102.555435},{"c":105.54,"h":105.835,"l":102.94,"n":12173,"o":102.94,"t":"2026-08-12T04:00:00Z","v":388613,"vw":105.199067},{"c":104.57,"h":106.78,"l":103.49,"n":13452,"o":106.05,"t":"2026-08-13T04:00:00Z","v":415203,"vw":104.428699},{"c":104.44,"h":105.45,"l":104.01,"n":11579,"o":104.85,"t":"2026-08-14T04:00:00Z","v":277575,"vw":104.496538},{"c":104.93,"h":105.23,"l":103.18,"n":13202,"o":103.74,"t":"2026-08-17T04:00:00Z","v":365622,"vw":104.772714},{"c":107.18,"h":107.73,"l":104.115,"n":14596,"o":105.32,"t":"2026-08-18T04:00:00Z","v":344452,"vw":106.995462},{"c":109.21,"h":110.93,"l":108,"n":15706,"o":108,"t":"2026-08-19T04:00:00Z","v":623957,"vw":109.576304},{"c":109.25,"h":110.615,"l":108.72,"n":11640,"o":108.72,"t":"2026-08-20T04:00:00Z","v":385360,"vw":109.6365},{"c":109.62,"h":110.35,"l":107.8675,"n":12791,"o":109.5,"t":"2026-08-21T04:00:00Z","v":446374,"vw":109.172923},{"c":111.12,"h":111.42,"l":107.875,"n":10435,"o":110.42,"t":"2026-08-24T04:00:00Z","v":285593,"vw":110.920494},{"c":110.25,"h":112.14,"l":108.87,"n":12058,"o":111.71,"t":"2026-08-25T04:00:00Z","v":526903,"vw":110.176917},{"c":109.86,"h":111,"l":108.44,"n":12401,"o":110.39,"t":"2026-08-26T04:00:00Z","v":375035,"vw":110.074503},{"c":108.54,"h":110.86,"l":108.28,"n":11430,"o":108.73,"t":"2026-08-27T04:00:00Z","v":423186,"vw":108.947107},{"c":108.86,"h":110.55,"l":107.4,"n":10782,"o":109.73,"t":"2026-08-28T04:00:00Z","v":435581,"vw":109.021409},{"c":103.36,"h":107.925,"l":102.6,"n":14668,"o":107.16,"t":"2026-08-31T04:00:00Z","v":637405,"vw":103.70916},{"c":98.12,"h":103.62,"l":97.91,"n":18739,"o":102.8,"t":"2026-09-01T04:00:00Z","v":746536,"vw":99.352634},{"c":100.4,"h":101.21,"l":98.28,"n":13129,"o":98.96,"t":"2026-09-02T04:00:00Z","v":416891,"vw":100.373908},{"c":99.4,"h":100.9,"l":98.33,"n":12657,"o":100.39,"t":"2026-09-03T04:00:00Z","v":444796,"vw":99.250402},{"c":100.62,"h":100.85,"l":98.83,"n":13116,"o":99.15,"t":"2026-09-04T04:00:00Z","v":467380,"vw":100.230364},{"c":100.01,"h":101.9251,"l":99.5,"n":18996,"o":100.42,"t":"2026-09-08T04:00:00Z","v":769336,"vw":99.919413},{"c":99.61,"h":100.61,"l":98.43,"n":13674,"o":99.25,"t":"2026-09-09T04:00:00Z","v":463912,"vw":99.452089},{"c":98.23,"h":101.305,"l":97.99,"n":14369,"o":100.5,"t":"2026-09-10T04:00:00Z","v":617964,"vw":98.933297},{"c":96.77,"h":100.225,"l":96.725,"n":13315,"o":98.87,"t":"2026-09-11T04:00:00Z","v":456788,"vw":97.889776},{"c":96.54,"h":97.805,"l":95.77,"n":17351,"o":97.27,"t":"2026-09-14T04:00:00Z","v":542001,"vw":96.497963},{"c":97.42,"h":99.55,"l":95.9,"n":19000,"o":96.85,"t":"2026-09-15T04:00:00Z","v":690436,"vw":97.857935},{"c":98.19,"h":99.575,"l":97.285,"n":14093,"o":97.39,"t":"2026-09-16T04:00:00Z","v":566732,"vw":98.385692},{"c":98.64,"h":100.075,"l":97.41,"n":15547,"o":99.47,"t":"2026-09-17T04:00:00Z","v":676016,"vw":98.688872},{"c":96.85,"h":99,"l":96.095,"n":12648,"o":98.1,"t":"2026-09-18T04:00:00Z","v":851212,"vw":96.878005},{"c":99.05,"h":99.31,"l":96.85,"n":15537,"o":97.78,"t":"2026-09-21T04:00:00Z","v":806854,"vw":98.637678},{"c":100.32,"h":103.09,"l":99.29,"n":16922,"o":101.03,"t":"2026-09-22T04:00:00Z","v":676588,"vw":100.421896},{"c":101.64,"h":101.94,"l":99.4,"n":14955,"o":100.38,"t":"2026-09-23T04:00:00Z","v":427914,"vw":101.470856},{"c":100.96,"h":103.04,"l":99.2317,"n":14798,"o":101.89,"t":"2026-09-24T04:00:00Z","v":552796,"vw":100.891055},{"c":101.81,"h":102.76,"l":100.32,"n":11540,"o":101.39,"t":"2026-09-25T04:00:00Z","v":376209,"vw":101.859376},{"c":103,"h":103.11,"l":100.9575,"n":13177,"o":102.11,"t":"2026-09-28T04:00:00Z","v":406845,"vw":102.573239},{"c":104.25,"h":105.58,"l":103.1405,"n":13913,"o":103.87,"t":"2026-09-29T04:00:00Z","v":559016,"vw":104.516505},{"c":102.41,"h":105.44,"l":102.23,"n":15724,"o":105.44,"t":"2026-09-30T04:00:00Z","v":678618,"vw":102.846775},{"c":102.31,"h":102.95,"l":100.31,"n":13421,"o":102.12,"t":"2026-10-01T04:00:00Z","v":466872,"vw":102.106937},{"c":102.5,"h":105.33,"l":102.085,"n":19655,"o":103.16,"t":"2026-10-02T04:00:00Z","v":661883,"vw":102.886788},{"c":99.58,"h":101.77,"l":98.69,"n":16801,"o":101.77,"t":"2026-10-05T04:00:00Z","v":876519,"vw":99.845294},{"c":103.06,"h":104.715,"l":99.08,"n":14193,"o":99.08,"t":"2026-10-06T04:00:00Z","v":568032,"vw":102.794076},{"c":103.49,"h":104.885,"l":100.845,"n":11758,"o":102.76,"t":"2026-10-07T04:00:00Z","v":427841,"vw":103.026224},{"c":104.82,"h":105.965,"l":102.5,"n":13782,"o":103.92,"t":"2026-10-08T04:00:00Z","v":454260,"vw":104.960202},{"c":105.64,"h":105.96,"l":104.02,"n":10348,"o":105.22,"t":"2026-10-09T04:00:00Z","v":369415,"vw":105.267261},{"c":103.38,"h":105.74,"l":101.4312,"n":12921,"o":104.17,"t":"2026-10-12T04:00:00Z","v":483629,"vw":103.796128},{"c":103.88,"h":104.85,"l":101.73,"n":9943,"o":104.53,"t":"2026-10-13T04:00:00Z","v":364882,"vw":103.334972},{"c":103.44,"h":104.645,"l":102.86,"n":10714,"o":103.81,"t":"2026-10-14T04:00:00Z","v":324047,"vw":103.622621},{"c":106.92,"h":108.52,"l":104.79,"n":12110,"o":105.4,"t":"2026-10-15T04:00:00Z","v":425288,"vw":107.1005},{"c":108.41,"h":110.74,"l":107.8,"n":15641,"o":108.46,"t":"2026-10-16T04:00:00Z","v":576511,"vw":108.749581},{"c":109.64,"h":110.75,"l":107.54,"n":14557,"o":107.54,"t":"2026-10-19T04:00:00Z","v":566098,"vw":109.735004},{"c":113.46,"h":113.84,"l":109.715,"n":15567,"o":110.29,"t":"2026-10-20T04:00:00Z","v":669499,"vw":112.745035},{"c":113.66,"h":115.3979,"l":111.21,"n":14572,"o":113.93,"t":"2026-10-21T04:00:00Z","v":602482,"vw":113.856079},{"c":111.98,"h":114.947,"l":109.43,"n":18986,"o":113.96,"t":"2026-10-22T04:00:00Z","v":771803,"vw":111.390596}],"volatilityBars":[{"c":102.22,"h":103.06,"l":100,"n":156,"o":100.54,"t":"2026-09-22T13:30:00Z","v":10413,"vw":101.206336},{"c":102.35,"h":102.72,"l":101.9,"n":134,"o":102.03,"t":"2026-09-22T13:45:00Z","v":4453,"vw":102.287636},{"c":103.09,"h":103.09,"l":102.485,"n":251,"o":102.63,"t":"2026-09-22T14:00:00Z","v":7095,"vw":102.714062},{"c":102.27,"h":103.015,"l":102.27,"n":283,"o":103.015,"t":"2026-09-22T14:15:00Z","v":6773,"vw":102.474854},{"c":101.65,"h":102.44,"l":101.61,"n":219,"o":102.44,"t":"2026-09-22T14:30:00Z","v":4292,"vw":101.949},{"c":100.96,"h":101.45,"l":100.77,"n":301,"o":101.45,"t":"2026-09-22T14:45:00Z","v":5344,"vw":101.018283},{"c":100.31,"h":101.11,"l":100.22,"n":328,"o":101.11,"t":"2026-09-22T15:00:00Z","v":11687,"vw":100.927293},{"c":99.94,"h":100.39,"l":99.73,"n":345,"o":100.155,"t":"2026-09-22T15:15:00Z","v":9495,"vw":100.066562},{"c":99.695,"h":100.08,"l":99.45,"n":315,"o":100.08,"t":"2026-09-22T15:30:00Z","v":5860,"vw":99.721089},{"c":99.54,"h":99.685,"l":99.29,"n":234,"o":99.685,"t":"2026-09-22T15:45:00Z","v":4631,"vw":99.490462},{"c":99.94,"h":99.95,"l":99.7,"n":207,"o":99.74,"t":"2026-09-22T16:00:00Z","v":3579,"vw":99.850935},{"c":99.9,"h":100.11,"l":99.81,"n":374,"o":99.84,"t":"2026-09-22T16:15:00Z","v":10902,"vw":100.02549},{"c":99.79,"h":100.06,"l":99.69,"n":268,"o":99.93,"t":"2026-09-22T16:30:00Z","v":6736,"vw":99.89571},{"c":99.945,"h":99.95,"l":99.73,"n":286,"o":99.73,"t":"2026-09-22T16:45:00Z","v":6912,"vw":99.875763},{"c":99.74,"h":100.175,"l":99.74,"n":293,"o":99.99,"t":"2026-09-22T17:00:00Z","v":5087,"vw":99.898236},{"c":99.84,"h":99.85,"l":99.51,"n":258,"o":99.76,"t":"2026-09-22T17:15:00Z","v":8929,"vw":99.68885},{"c":100.21,"h":100.21,"l":99.79,"n":365,"o":99.79,"t":"2026-09-22T17:30:00Z","v":8095,"vw":99.984791},{"c":100.53,"h":100.53,"l":100.08,"n":649,"o":100.225,"t":"2026-09-22T17:45:00Z","v":16178,"vw":100.201729},{"c":100.44,"h":100.555,"l":100.42,"n":484,"o":100.49,"t":"2026-09-22T18:00:00Z","v":15334,"vw":100.482064},{"c":100.59,"h":100.63,"l":100.37,"n":519,"o":100.37,"t":"2026-09-22T18:15:00Z","v":10575,"vw":100.534892},{"c":100.27,"h":100.68,"l":100.2,"n":470,"o":100.68,"t":"2026-09-22T18:30:00Z","v":10446,"vw":100.363921},{"c":100.47,"h":100.52,"l":100.19,"n":837,"o":100.19,"t":"2026-09-22T18:45:00Z","v":16674,"vw":100.334764},{"c":100.95,"h":101.08,"l":100.58,"n":777,"o":100.58,"t":"2026-09-22T19:00:00Z","v":18361,"vw":100.900722},{"c":100.595,"h":100.83,"l":100.0701,"n":1282,"o":100.83,"t":"2026-09-22T19:15:00Z","v":45854,"vw":100.528315},{"c":100.71,"h":101.18,"l":100.635,"n":1313,"o":100.68,"t":"2026-09-22T19:30:00Z","v":45977,"vw":100.901563},{"c":100.23,"h":100.89,"l":99.72,"n":3161,"o":100.76,"t":"2026-09-22T19:45:00Z","v":122260,"vw":100.251894},{"c":100.32,"h":100.32,"l":100.32,"n":44,"o":100.32,"t":"2026-09-22T20:00:00Z","v":208387,"vw":100.32},{"c":100.265,"h":101.41,"l":99.4,"n":65,"o":100.38,"t":"2026-09-23T13:30:00Z","v":5619,"vw":100.281984},{"c":100.815,"h":101.05,"l":100.03,"n":372,"o":100.325,"t":"2026-09-23T13:45:00Z","v":16018,"vw":100.425169},{"c":101.48,"h":101.48,"l":100.635,"n":475,"o":101,"t":"2026-09-23T14:00:00Z","v":14802,"vw":101.034246},{"c":101.1125,"h":101.74,"l":101.1125,"n":192,"o":101.6,"t":"2026-09-23T14:15:00Z","v":5332,"vw":101.651345},{"c":101.18,"h":101.52,"l":101.045,"n":486,"o":101.34,"t":"2026-09-23T14:30:00Z","v":9190,"vw":101.313918},{"c":101.425,"h":101.465,"l":101.23,"n":328,"o":101.28,"t":"2026-09-23T14:45:00Z","v":5804,"vw":101.34908},{"c":101.25,"h":101.51,"l":101.25,"n":266,"o":101.4,"t":"2026-09-23T15:00:00Z","v":4871,"vw":101.386696},{"c":101.215,"h":101.355,"l":101.17,"n":234,"o":101.34,"t":"2026-09-23T15:15:00Z","v":4195,"vw":101.238092},{"c":101.05,"h":101.33,"l":101.05,"n":311,"o":101.21,"t":"2026-09-23T15:30:00Z","v":7324,"vw":101.211609},{"c":101.0775,"h":101.23,"l":101.065,"n":143,"o":101.11,"t":"2026-09-23T15:45:00Z","v":2991,"vw":101.142752},{"c":101.37,"h":101.37,"l":101.03,"n":282,"o":101.03,"t":"2026-09-23T16:00:00Z","v":6573,"vw":101.248217},{"c":101.12,"h":101.52,"l":101.12,"n":301,"o":101.52,"t":"2026-09-23T16:15:00Z","v":17544,"vw":101.296166},{"c":100.895,"h":101.12,"l":100.895,"n":172,"o":101.12,"t":"2026-09-23T16:30:00Z","v":3185,"vw":100.978354},{"c":101.15,"h":101.15,"l":100.98,"n":168,"o":100.98,"t":"2026-09-23T16:45:00Z","v":3100,"vw":101.043333},{"c":101.06,"h":101.25,"l":100.9901,"n":303,"o":101.21,"t":"2026-09-23T17:00:00Z","v":9703,"vw":101.153867},{"c":101.37,"h":101.37,"l":101.03,"n":218,"o":101.12,"t":"2026-09-23T17:15:00Z","v":5363,"vw":101.118432},{"c":101.425,"h":101.53,"l":101.3,"n":366,"o":101.42,"t":"2026-09-23T17:30:00Z","v":8851,"vw":101.454581},{"c":101.695,"h":101.695,"l":101.52,"n":194,"o":101.6,"t":"2026-09-23T17:45:00Z","v":4204,"vw":101.619989},{"c":101.82,"h":101.87,"l":101.61,"n":364,"o":101.72,"t":"2026-09-23T18:00:00Z","v":8663,"vw":101.739027},{"c":101.885,"h":101.94,"l":101.73,"n":220,"o":101.73,"t":"2026-09-23T18:15:00Z","v":5197,"vw":101.873948},{"c":101.9,"h":101.9,"l":101.74,"n":327,"o":101.89,"t":"2026-09-23T18:30:00Z","v":6971,"vw":101.837036},{"c":101.635,"h":101.87,"l":101.625,"n":438,"o":101.8,"t":"2026-09-23T18:45:00Z","v":9260,"vw":101.766171},{"c":101.735,"h":101.74,"l":101.6,"n":391,"o":101.635,"t":"2026-09-23T19:00:00Z","v":8793,"vw":101.687399},{"c":101.735,"h":101.785,"l":101.59,"n":703,"o":101.735,"t":"2026-09-23T19:15:00Z","v":18615,"vw":101.669111},{"c":101.63,"h":101.77,"l":101.53,"n":884,"o":101.765,"t":"2026-09-23T19:30:00Z","v":24010,"vw":101.652537},{"c":101.68,"h":101.806,"l":101.4,"n":2548,"o":101.68,"t":"2026-09-23T19:45:00Z","v":87800,"vw":101.639232},{"c":101.64,"h":101.64,"l":101.64,"n":48,"o":101.64,"t":"2026-09-23T20:00:00Z","v":90984,"vw":101.64},{"c":101.435,"h":103.04,"l":100.93,"n":130,"o":101.89,"t":"2026-09-24T13:30:00Z","v":6640,"vw":101.945609},{"c":101.44,"h":101.47,"l":101.39,"n":112,"o":101.42,"t":"2026-09-24T13:45:00Z","v":3955,"vw":101.43125},{"c":101.98,"h":102.295,"l":101.625,"n":305,"o":101.8,"t":"2026-09-24T14:00:00Z","v":9431,"vw":102.024098},{"c":101.274,"h":101.99,"l":101.21,"n":310,"o":101.82,"t":"2026-09-24T14:15:00Z","v":9824,"vw":101.440748},{"c":100.16,"h":101.37,"l":100.16,"n":284,"o":101.37,"t":"2026-09-24T14:30:00Z","v":9382,"vw":100.947576},{"c":100.455,"h":100.535,"l":100.23,"n":157,"o":100.23,"t":"2026-09-24T14:45:00Z","v":5083,"vw":100.461578},{"c":100.36,"h":100.79,"l":100.35,"n":308,"o":100.37,"t":"2026-09-24T15:00:00Z","v":9758,"vw":100.515473},{"c":99.995,"h":100.375,"l":99.88,"n":322,"o":100.3,"t":"2026-09-24T15:15:00Z","v":6779,"vw":100.092421},{"c":99.72,"h":100,"l":99.72,"n":200,"o":99.86,"t":"2026-09-24T15:30:00Z","v":5166,"vw":99.931587},{"c":99.445,"h":99.95,"l":99.2317,"n":381,"o":99.78,"t":"2026-09-24T15:45:00Z","v":21188,"vw":99.400287},{"c":99.605,"h":99.63,"l":99.24,"n":459,"o":99.4451,"t":"2026-09-24T16:00:00Z","v":13369,"vw":99.411692},{"c":100.77,"h":100.77,"l":99.74,"n":506,"o":99.75,"t":"2026-09-24T16:15:00Z","v":19025,"vw":100.439783},{"c":101.15,"h":101.685,"l":100.73,"n":343,"o":100.73,"t":"2026-09-24T16:30:00Z","v":28932,"vw":101.574401},{"c":101.25,"h":101.25,"l":101.04,"n":67,"o":101.235,"t":"2026-09-24T16:45:00Z","v":2208,"vw":101.190555},{"c":100.82,"h":101.1,"l":100.82,"n":380,"o":101.04,"t":"2026-09-24T17:00:00Z","v":9108,"vw":101.002926},{"c":100.68,"h":101.1,"l":100.66,"n":277,"o":100.88,"t":"2026-09-24T17:15:00Z","v":7034,"vw":100.864415},{"c":100.78,"h":100.895,"l":100.695,"n":230,"o":100.79,"t":"2026-09-24T17:30:00Z","v":6872,"vw":100.794969},{"c":100.89,"h":100.92,"l":100.75,"n":271,"o":100.78,"t":"2026-09-24T17:45:00Z","v":5003,"vw":100.818687},{"c":100.93,"h":101.14,"l":100.89,"n":331,"o":100.9,"t":"2026-09-24T18:00:00Z","v":10266,"vw":100.960207},{"c":100.8,"h":101.07,"l":100.77,"n":303,"o":100.965,"t":"2026-09-24T18:15:00Z","v":7372,"vw":100.899629},{"c":100.79,"h":100.885,"l":100.515,"n":453,"o":100.86,"t":"2026-09-24T18:30:00Z","v":11757,"vw":100.683284},{"c":100.85,"h":100.85,"l":100.34,"n":376,"o":100.79,"t":"2026-09-24T18:45:00Z","v":9331,"vw":100.596743},{"c":100.76,"h":100.93,"l":100.665,"n":463,"o":100.825,"t":"2026-09-24T19:00:00Z","v":10346,"vw":100.760569},{"c":100.705,"h":100.765,"l":100.58,"n":522,"o":100.76,"t":"2026-09-24T19:15:00Z","v":15241,"vw":100.674747},{"c":101.18,"h":101.26,"l":100.72,"n":1172,"o":100.73,"t":"2026-09-24T19:30:00Z","v":40298,"vw":100.970611},{"c":100.985,"h":101.44,"l":100.69,"n":3789,"o":101.205,"t":"2026-09-24T19:45:00Z","v":127600,"vw":101.113029},{"c":100.96,"h":100.96,"l":100.96,"n":46,"o":100.96,"t":"2026-09-24T20:00:00Z","v":93514,"vw":100.96},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-24T20:15:00Z","v":200,"vw":101},{"c":101.45,"h":101.74,"l":101.145,"n":36,"o":101.39,"t":"2026-09-25T13:30:00Z","v":2344,"vw":101.382109},{"c":101.6,"h":101.61,"l":101.26,"n":105,"o":101.26,"t":"2026-09-25T13:45:00Z","v":3276,"vw":101.3382},{"c":101.105,"h":101.35,"l":100.8,"n":107,"o":101.075,"t":"2026-09-25T14:00:00Z","v":3208,"vw":101.066486},{"c":100.89,"h":101.39,"l":100.81,"n":157,"o":101.26,"t":"2026-09-25T14:15:00Z","v":3791,"vw":101.083536},{"c":100.915,"h":101.08,"l":100.77,"n":250,"o":100.89,"t":"2026-09-25T14:30:00Z","v":8714,"vw":100.938266},{"c":100.41,"h":101.045,"l":100.41,"n":173,"o":101.02,"t":"2026-09-25T14:45:00Z","v":8201,"vw":100.892524},{"c":100.59,"h":100.636,"l":100.32,"n":129,"o":100.565,"t":"2026-09-25T15:00:00Z","v":3910,"vw":100.521124},{"c":100.95,"h":101.06,"l":100.685,"n":177,"o":100.7,"t":"2026-09-25T15:15:00Z","v":4850,"vw":100.843502},{"c":101.05,"h":101.41,"l":101.05,"n":229,"o":101.11,"t":"2026-09-25T15:30:00Z","v":4870,"vw":101.236915},{"c":101.43,"h":101.43,"l":100.87,"n":152,"o":100.95,"t":"2026-09-25T15:45:00Z","v":3117,"vw":101.0325},{"c":102.44,"h":102.63,"l":101.43,"n":336,"o":101.43,"t":"2026-09-25T16:00:00Z","v":5977,"vw":102.191219},{"c":102.555,"h":102.6825,"l":102.3,"n":388,"o":102.31,"t":"2026-09-25T16:15:00Z","v":10236,"vw":102.429166},{"c":102.645,"h":102.72,"l":102.37,"n":271,"o":102.58,"t":"2026-09-25T16:30:00Z","v":6798,"vw":102.605083},{"c":102.4,"h":102.53,"l":102.3,"n":210,"o":102.51,"t":"2026-09-25T16:45:00Z","v":5213,"vw":102.400189},{"c":102.7,"h":102.71,"l":102.41,"n":320,"o":102.49,"t":"2026-09-25T17:00:00Z","v":6735,"vw":102.578838},{"c":102.72,"h":102.76,"l":102.56,"n":269,"o":102.7,"t":"2026-09-25T17:15:00Z","v":8063,"vw":102.680804},{"c":102.49,"h":102.715,"l":102.42,"n":341,"o":102.715,"t":"2026-09-25T17:30:00Z","v":8991,"vw":102.557772},{"c":102.34,"h":102.6,"l":102.26,"n":233,"o":102.56,"t":"2026-09-25T17:45:00Z","v":6996,"vw":102.462938},{"c":102.365,"h":102.5,"l":102.335,"n":195,"o":102.34,"t":"2026-09-25T18:00:00Z","v":5469,"vw":102.421829},{"c":102.095,"h":102.45,"l":102.095,"n":363,"o":102.45,"t":"2026-09-25T18:15:00Z","v":8404,"vw":102.2503},{"c":102.08,"h":102.22,"l":101.95,"n":288,"o":102.2,"t":"2026-09-25T18:30:00Z","v":7466,"vw":102.13769},{"c":102.03,"h":102.1,"l":101.92,"n":357,"o":102,"t":"2026-09-25T18:45:00Z","v":9382,"vw":101.997055},{"c":101.985,"h":102.03,"l":101.8301,"n":397,"o":101.9751,"t":"2026-09-25T19:00:00Z","v":10892,"vw":101.951133},{"c":101.775,"h":102.02,"l":101.775,"n":442,"o":101.985,"t":"2026-09-25T19:15:00Z","v":15128,"vw":101.904504},{"c":102.3,"h":102.31,"l":101.79,"n":770,"o":101.79,"t":"2026-09-25T19:30:00Z","v":23083,"vw":102.08761},{"c":101.78,"h":102.28,"l":101.6,"n":2374,"o":102.23,"t":"2026-09-25T19:45:00Z","v":80671,"vw":101.881293},{"c":101.81,"h":101.81,"l":101.81,"n":40,"o":101.81,"t":"2026-09-25T20:00:00Z","v":83594,"vw":101.81},{"c":101.54,"h":102.3169,"l":101.11,"n":57,"o":102.11,"t":"2026-09-28T13:30:00Z","v":5520,"vw":102.084232},{"c":102.3,"h":102.8,"l":102.09,"n":181,"o":102.09,"t":"2026-09-28T13:45:00Z","v":4320,"vw":102.558193},{"c":102.29,"h":102.53,"l":101.5675,"n":157,"o":102.26,"t":"2026-09-28T14:00:00Z","v":5058,"vw":102.122913},{"c":101.99,"h":102.18,"l":101.41,"n":196,"o":102.18,"t":"2026-09-28T14:15:00Z","v":5618,"vw":101.806513},{"c":102.17,"h":102.175,"l":101.715,"n":268,"o":101.715,"t":"2026-09-28T14:30:00Z","v":5788,"vw":101.991644},{"c":101.78,"h":102.195,"l":101.78,"n":206,"o":102.195,"t":"2026-09-28T14:45:00Z","v":4958,"vw":101.937514},{"c":101.845,"h":101.845,"l":101.45,"n":371,"o":101.73,"t":"2026-09-28T15:00:00Z","v":8232,"vw":101.644039},{"c":102.29,"h":102.29,"l":101.685,"n":325,"o":101.685,"t":"2026-09-28T15:15:00Z","v":7814,"vw":102.075184},{"c":101.575,"h":102.43,"l":101.575,"n":366,"o":102.31,"t":"2026-09-28T15:30:00Z","v":9982,"vw":102.211497},{"c":101.18,"h":101.54,"l":101.09,"n":365,"o":101.26,"t":"2026-09-28T15:45:00Z","v":10997,"vw":101.336187},{"c":100.99,"h":101.33,"l":100.99,"n":305,"o":101.065,"t":"2026-09-28T16:00:00Z","v":6542,"vw":101.160371},{"c":102.2,"h":102.29,"l":100.9575,"n":642,"o":100.99,"t":"2026-09-28T16:15:00Z","v":24515,"vw":101.843841},{"c":101.78,"h":102.42,"l":101.605,"n":362,"o":102.2,"t":"2026-09-28T16:30:00Z","v":14500,"vw":102.147406},{"c":101.87,"h":101.9,"l":101.645,"n":221,"o":101.89,"t":"2026-09-28T16:45:00Z","v":4286,"vw":101.763936},{"c":102.57,"h":102.62,"l":101.595,"n":415,"o":101.85,"t":"2026-09-28T17:00:00Z","v":11104,"vw":102.117723},{"c":102.04,"h":102.45,"l":101.99,"n":227,"o":102.45,"t":"2026-09-28T17:15:00Z","v":5410,"vw":102.292954},{"c":102.115,"h":102.255,"l":101.96,"n":216,"o":102.06,"t":"2026-09-28T17:30:00Z","v":5407,"vw":102.14465},{"c":102.52,"h":102.56,"l":102.18,"n":205,"o":102.18,"t":"2026-09-28T17:45:00Z","v":5912,"vw":102.394963},{"c":102.435,"h":102.5669,"l":102.31,"n":317,"o":102.52,"t":"2026-09-28T18:00:00Z","v":8830,"vw":102.484476},{"c":102.59,"h":102.64,"l":102.415,"n":229,"o":102.52,"t":"2026-09-28T18:15:00Z","v":5475,"vw":102.557674},{"c":102.56,"h":102.635,"l":102.485,"n":266,"o":102.59,"t":"2026-09-28T18:30:00Z","v":5278,"vw":102.569278},{"c":103.015,"h":103.09,"l":102.5,"n":589,"o":102.5,"t":"2026-09-28T18:45:00Z","v":17745,"vw":102.774272},{"c":102.84,"h":103.01,"l":102.775,"n":350,"o":102.995,"t":"2026-09-28T19:00:00Z","v":8170,"vw":102.832282},{"c":103.015,"h":103.045,"l":102.73,"n":540,"o":102.82,"t":"2026-09-28T19:15:00Z","v":14180,"vw":102.919745},{"c":103.065,"h":103.11,"l":102.92,"n":855,"o":103.015,"t":"2026-09-28T19:30:00Z","v":19662,"vw":102.998639},{"c":103.04,"h":103.11,"l":102.58,"n":2622,"o":103.065,"t":"2026-09-28T19:45:00Z","v":74809,"vw":102.809377},{"c":103,"h":103,"l":103,"n":41,"o":103,"t":"2026-09-28T20:00:00Z","v":84399,"vw":103},{"c":104.875,"h":105.095,"l":103.87,"n":309,"o":103.87,"t":"2026-09-29T13:30:00Z","v":16668,"vw":104.349129},{"c":104.49,"h":105.39,"l":104.49,"n":244,"o":105.0525,"t":"2026-09-29T13:45:00Z","v":7924,"vw":104.86722},{"c":104.71,"h":104.79,"l":104.29,"n":75,"o":104.39,"t":"2026-09-29T14:00:00Z","v":2028,"vw":104.481837},{"c":104.56,"h":104.61,"l":104.16,"n":289,"o":104.49,"t":"2026-09-29T14:15:00Z","v":9019,"vw":104.377352},{"c":103.735,"h":104.245,"l":103.735,"n":100,"o":104.245,"t":"2026-09-29T14:30:00Z","v":3817,"vw":104.037188},{"c":104.16,"h":104.325,"l":103.855,"n":182,"o":103.93,"t":"2026-09-29T14:45:00Z","v":5160,"vw":104.101609},{"c":104.02,"h":104.5399,"l":103.97,"n":295,"o":104.06,"t":"2026-09-29T15:00:00Z","v":8733,"vw":104.233658},{"c":103.855,"h":103.93,"l":103.84,"n":83,"o":103.84,"t":"2026-09-29T15:15:00Z","v":2187,"vw":103.866828},{"c":103.2175,"h":103.91,"l":103.185,"n":273,"o":103.78,"t":"2026-09-29T15:30:00Z","v":8061,"vw":103.692304},{"c":103.21,"h":103.35,"l":103.155,"n":186,"o":103.215,"t":"2026-09-29T15:45:00Z","v":6073,"vw":103.274521},{"c":103.32,"h":103.37,"l":103.1405,"n":281,"o":103.175,"t":"2026-09-29T16:00:00Z","v":14309,"vw":103.216336},{"c":103.6,"h":103.75,"l":103.42,"n":301,"o":103.43,"t":"2026-09-29T16:15:00Z","v":9174,"vw":103.544598},{"c":103.47,"h":103.72,"l":103.45,"n":306,"o":103.6,"t":"2026-09-29T16:30:00Z","v":6841,"vw":103.529069},{"c":103.47,"h":103.5125,"l":103.345,"n":233,"o":103.5125,"t":"2026-09-29T16:45:00Z","v":6003,"vw":103.442969},{"c":103.62,"h":103.7,"l":103.375,"n":229,"o":103.41,"t":"2026-09-29T17:00:00Z","v":5653,"vw":103.512678},{"c":104.03,"h":104.08,"l":103.77,"n":194,"o":103.82,"t":"2026-09-29T17:15:00Z","v":5196,"vw":103.943942},{"c":104.06,"h":104.12,"l":103.96,"n":205,"o":104.025,"t":"2026-09-29T17:30:00Z","v":6179,"vw":104.020797},{"c":104.2175,"h":104.44,"l":104.01,"n":370,"o":104.12,"t":"2026-09-29T17:45:00Z","v":11214,"vw":104.120983},{"c":104.38,"h":104.575,"l":104.1,"n":397,"o":104.34,"t":"2026-09-29T18:00:00Z","v":10400,"vw":104.362078},{"c":104.615,"h":104.62,"l":104.43,"n":223,"o":104.43,"t":"2026-09-29T18:15:00Z","v":5417,"vw":104.526318},{"c":105.175,"h":105.365,"l":104.62,"n":602,"o":104.73,"t":"2026-09-29T18:30:00Z","v":17009,"vw":105.033916},{"c":105.33,"h":105.33,"l":105.06,"n":345,"o":105.11,"t":"2026-09-29T18:45:00Z","v":8048,"vw":105.165959},{"c":104.98,"h":105.465,"l":104.86,"n":723,"o":105.43,"t":"2026-09-29T19:00:00Z","v":31452,"vw":105.177864},{"c":105.095,"h":105.25,"l":104.94,"n":1004,"o":104.98,"t":"2026-09-29T19:15:00Z","v":52033,"vw":105.09731},{"c":105.52,"h":105.52,"l":105.095,"n":956,"o":105.095,"t":"2026-09-29T19:30:00Z","v":27758,"vw":105.398273},{"c":104.25,"h":105.58,"l":104.11,"n":3179,"o":105.48,"t":"2026-09-29T19:45:00Z","v":133438,"vw":104.779187},{"c":104.25,"h":104.3,"l":104.25,"n":49,"o":104.3,"t":"2026-09-29T20:00:00Z","v":115152,"vw":104.251497},{"c":104.25,"h":104.25,"l":104.25,"n":1,"o":104.25,"t":"2026-09-29T20:30:00Z","v":211,"vw":104.25},{"c":104.67,"h":105.44,"l":104.64,"n":165,"o":105.44,"t":"2026-09-30T13:30:00Z","v":14717,"vw":105.067833},{"c":103.85,"h":104.665,"l":103.65,"n":157,"o":104.66,"t":"2026-09-30T13:45:00Z","v":6646,"vw":104.378896},{"c":104.05,"h":104.355,"l":103.655,"n":324,"o":103.845,"t":"2026-09-30T14:00:00Z","v":12924,"vw":103.963637},{"c":103.52,"h":104,"l":103.52,"n":151,"o":104,"t":"2026-09-30T14:15:00Z","v":3541,"vw":103.720765},{"c":104.05,"h":104.05,"l":103.84,"n":194,"o":103.84,"t":"2026-09-30T14:30:00Z","v":4354,"vw":103.952206},{"c":104.475,"h":104.5,"l":104.12,"n":243,"o":104.145,"t":"2026-09-30T14:45:00Z","v":4869,"vw":104.287582},{"c":104.395,"h":104.45,"l":104.2,"n":444,"o":104.45,"t":"2026-09-30T15:00:00Z","v":10533,"vw":104.328501},{"c":103.97,"h":104.675,"l":103.97,"n":605,"o":104.4,"t":"2026-09-30T15:15:00Z","v":19035,"vw":104.390412},{"c":104.02,"h":104.17,"l":103.86,"n":569,"o":103.96,"t":"2026-09-30T15:30:00Z","v":23948,"vw":104.028361},{"c":103.78,"h":104.095,"l":103.78,"n":273,"o":104.095,"t":"2026-09-30T15:45:00Z","v":9181,"vw":103.918002},{"c":103.235,"h":103.605,"l":103.18,"n":199,"o":103.605,"t":"2026-09-30T16:00:00Z","v":4306,"vw":103.398119},{"c":103.065,"h":103.28,"l":102.97,"n":367,"o":103.21,"t":"2026-09-30T16:15:00Z","v":12132,"vw":103.173059},{"c":103.055,"h":103.12,"l":102.95,"n":387,"o":103.08,"t":"2026-09-30T16:30:00Z","v":9609,"vw":103.032092},{"c":103.55,"h":103.6,"l":102.95,"n":362,"o":103.0425,"t":"2026-09-30T16:45:00Z","v":8776,"vw":103.277466},{"c":103.11,"h":103.505,"l":103.05,"n":465,"o":103.505,"t":"2026-09-30T17:00:00Z","v":14642,"vw":103.190288},{"c":102.83,"h":103.08,"l":102.74,"n":324,"o":103,"t":"2026-09-30T17:15:00Z","v":11100,"vw":102.861582},{"c":102.875,"h":103.325,"l":102.44,"n":408,"o":103.14,"t":"2026-09-30T17:30:00Z","v":12648,"vw":102.81358},{"c":103,"h":103.06,"l":102.72,"n":319,"o":102.81,"t":"2026-09-30T17:45:00Z","v":9083,"vw":102.877546},{"c":103.02,"h":103.04,"l":102.84,"n":314,"o":103.04,"t":"2026-09-30T18:00:00Z","v":8232,"vw":102.973661},{"c":102.77,"h":103.01,"l":102.51,"n":510,"o":103.01,"t":"2026-09-30T18:15:00Z","v":14891,"vw":102.729722},{"c":102.87,"h":102.88,"l":102.62,"n":443,"o":102.735,"t":"2026-09-30T18:30:00Z","v":12794,"vw":102.73669},{"c":103.08,"h":103.08,"l":102.835,"n":366,"o":102.87,"t":"2026-09-30T18:45:00Z","v":9358,"vw":102.933432},{"c":102.93,"h":103.11,"l":102.84,"n":497,"o":103.08,"t":"2026-09-30T19:00:00Z","v":16735,"vw":102.930702},{"c":102.94,"h":103.13,"l":102.89,"n":691,"o":102.935,"t":"2026-09-30T19:15:00Z","v":19933,"vw":103.001722},{"c":102.52,"h":102.985,"l":102.41,"n":1094,"o":102.965,"t":"2026-09-30T19:30:00Z","v":35276,"vw":102.637161},{"c":102.41,"h":102.885,"l":102.23,"n":3662,"o":102.54,"t":"2026-09-30T19:45:00Z","v":160744,"vw":102.546172},{"c":102.41,"h":102.5,"l":102.41,"n":43,"o":102.5,"t":"2026-09-30T20:00:00Z","v":183299,"vw":102.410054},{"c":102.41,"h":102.41,"l":102.41,"n":2,"o":102.41,"t":"2026-09-30T20:30:00Z","v":600,"vw":102.41},{"c":101.74,"h":102.95,"l":101.74,"n":112,"o":102.12,"t":"2026-10-01T13:30:00Z","v":5346,"vw":102.202827},{"c":100.75,"h":102.18,"l":100.75,"n":262,"o":102.095,"t":"2026-10-01T13:45:00Z","v":6998,"vw":101.709614},{"c":102.09,"h":102.09,"l":100.31,"n":189,"o":101.21,"t":"2026-10-01T14:00:00Z","v":7678,"vw":101.465033},{"c":101.815,"h":102.05,"l":101.72,"n":229,"o":102.05,"t":"2026-10-01T14:15:00Z","v":6663,"vw":101.866606},{"c":101.62,"h":101.91,"l":101.44,"n":154,"o":101.91,"t":"2026-10-01T14:30:00Z","v":5805,"vw":101.743757},{"c":101.96,"h":101.97,"l":101.38,"n":226,"o":101.63,"t":"2026-10-01T14:45:00Z","v":8554,"vw":101.575343},{"c":101.08,"h":102.11,"l":101.08,"n":440,"o":102.11,"t":"2026-10-01T15:00:00Z","v":9392,"vw":101.717205},{"c":100.995,"h":101.185,"l":100.83,"n":209,"o":101.18,"t":"2026-10-01T15:15:00Z","v":4496,"vw":101.010616},{"c":100.95,"h":101.17,"l":100.54,"n":347,"o":100.77,"t":"2026-10-01T15:30:00Z","v":7486,"vw":100.877195},{"c":101.25,"h":101.265,"l":101.02,"n":247,"o":101.02,"t":"2026-10-01T15:45:00Z","v":5338,"vw":101.16751},{"c":101.1013,"h":101.33,"l":101.1013,"n":262,"o":101.235,"t":"2026-10-01T16:00:00Z","v":6017,"vw":101.190039},{"c":100.935,"h":101.135,"l":100.88,"n":275,"o":101.1,"t":"2026-10-01T16:15:00Z","v":7883,"vw":101.016571},{"c":101.46,"h":101.46,"l":100.935,"n":223,"o":100.935,"t":"2026-10-01T16:30:00Z","v":5153,"vw":101.109535},{"c":101.12,"h":101.365,"l":101.07,"n":225,"o":101.365,"t":"2026-10-01T16:45:00Z","v":4514,"vw":101.191912},{"c":101.565,"h":101.64,"l":101.2,"n":199,"o":101.2,"t":"2026-10-01T17:00:00Z","v":5123,"vw":101.489866},{"c":101.91,"h":101.96,"l":101.56,"n":296,"o":101.59,"t":"2026-10-01T17:15:00Z","v":8142,"vw":101.833339},{"c":102.21,"h":102.39,"l":102.01,"n":487,"o":102.18,"t":"2026-10-01T17:30:00Z","v":14255,"vw":102.159737},{"c":101.7,"h":102.25,"l":101.52,"n":364,"o":102.14,"t":"2026-10-01T17:45:00Z","v":13766,"vw":101.957064},{"c":101.525,"h":101.7,"l":101.375,"n":238,"o":101.7,"t":"2026-10-01T18:00:00Z","v":4607,"vw":101.517333},{"c":101.72,"h":101.755,"l":101.57,"n":252,"o":101.58,"t":"2026-10-01T18:15:00Z","v":6287,"vw":101.641476},{"c":101.8,"h":102.005,"l":101.65,"n":472,"o":101.69,"t":"2026-10-01T18:30:00Z","v":10213,"vw":101.803317},{"c":101.96,"h":101.97,"l":101.6,"n":297,"o":101.785,"t":"2026-10-01T18:45:00Z","v":7517,"vw":101.71254},{"c":102.13,"h":102.2,"l":101.98,"n":367,"o":102.2,"t":"2026-10-01T19:00:00Z","v":9080,"vw":102.116607},{"c":102.13,"h":102.39,"l":102.08,"n":666,"o":102.22,"t":"2026-10-01T19:15:00Z","v":19217,"vw":102.232016},{"c":102.48,"h":102.54,"l":102.15,"n":849,"o":102.15,"t":"2026-10-01T19:30:00Z","v":20484,"vw":102.368847},{"c":102.32,"h":102.74,"l":101.995,"n":2570,"o":102.53,"t":"2026-10-01T19:45:00Z","v":104104,"vw":102.320995},{"c":102.31,"h":102.32,"l":102.31,"n":38,"o":102.32,"t":"2026-10-01T20:00:00Z","v":119803,"vw":102.310009},{"c":102.31,"h":102.31,"l":102.31,"n":2,"o":102.31,"t":"2026-10-01T20:30:00Z","v":226,"vw":102.31},{"c":103.1,"h":105.33,"l":102.435,"n":130,"o":103.16,"t":"2026-10-02T13:30:00Z","v":7937,"vw":103.355386},{"c":103.25,"h":103.445,"l":103.25,"n":151,"o":103.41,"t":"2026-10-02T13:45:00Z","v":5479,"vw":103.400916},{"c":102.91,"h":103.45,"l":102.7435,"n":927,"o":103.205,"t":"2026-10-02T14:00:00Z","v":45929,"vw":103.175563},{"c":102.92,"h":103.1199,"l":102.58,"n":520,"o":103.1199,"t":"2026-10-02T14:15:00Z","v":17049,"vw":102.829255},{"c":102.885,"h":102.96,"l":102.81,"n":262,"o":102.81,"t":"2026-10-02T14:30:00Z","v":5468,"vw":102.861853},{"c":102.54,"h":103,"l":102.3,"n":562,"o":102.995,"t":"2026-10-02T14:45:00Z","v":10645,"vw":102.656348},{"c":102.195,"h":102.585,"l":102.085,"n":557,"o":102.54,"t":"2026-10-02T15:00:00Z","v":9178,"vw":102.340148},{"c":102.75,"h":102.79,"l":102.195,"n":448,"o":102.195,"t":"2026-10-02T15:15:00Z","v":11418,"vw":102.545894},{"c":103.06,"h":103.11,"l":102.615,"n":539,"o":102.75,"t":"2026-10-02T15:30:00Z","v":10360,"vw":102.909774},{"c":103.35,"h":103.55,"l":102.85,"n":297,"o":103.03,"t":"2026-10-02T15:45:00Z","v":5585,"vw":103.119246},{"c":103.24,"h":103.375,"l":102.915,"n":439,"o":103.36,"t":"2026-10-02T16:00:00Z","v":6366,"vw":103.119683},{"c":102.925,"h":103.29,"l":102.92,"n":390,"o":103.255,"t":"2026-10-02T16:15:00Z","v":6552,"vw":103.120833},{"c":102.935,"h":103.05,"l":102.765,"n":256,"o":102.765,"t":"2026-10-02T16:30:00Z","v":4275,"vw":102.889028},{"c":103.295,"h":103.35,"l":102.91,"n":418,"o":102.935,"t":"2026-10-02T16:45:00Z","v":9049,"vw":103.172054},{"c":103.3,"h":103.485,"l":103.28,"n":234,"o":103.3,"t":"2026-10-02T17:00:00Z","v":4700,"vw":103.362352},{"c":103.305,"h":103.355,"l":103.1101,"n":438,"o":103.28,"t":"2026-10-02T17:15:00Z","v":10188,"vw":103.268247},{"c":103.53,"h":103.53,"l":103.22,"n":405,"o":103.3,"t":"2026-10-02T17:30:00Z","v":8829,"vw":103.363134},{"c":103.51,"h":103.565,"l":103.39,"n":614,"o":103.54,"t":"2026-10-02T17:45:00Z","v":15120,"vw":103.470127},{"c":103.585,"h":103.615,"l":103.38,"n":586,"o":103.43,"t":"2026-10-02T18:00:00Z","v":16570,"vw":103.490566},{"c":103.34,"h":103.59,"l":103.275,"n":690,"o":103.59,"t":"2026-10-02T18:15:00Z","v":16774,"vw":103.399193},{"c":103.145,"h":103.245,"l":103.09,"n":578,"o":103.245,"t":"2026-10-02T18:30:00Z","v":10368,"vw":103.149265},{"c":103.07,"h":103.28,"l":103.07,"n":502,"o":103.15,"t":"2026-10-02T18:45:00Z","v":9853,"vw":103.19878},{"c":103.45,"h":103.505,"l":103.07,"n":895,"o":103.09,"t":"2026-10-02T19:00:00Z","v":23138,"vw":103.237394},{"c":103.185,"h":103.67,"l":102.98,"n":984,"o":103.465,"t":"2026-10-02T19:15:00Z","v":25754,"vw":103.295285},{"c":103.53,"h":103.875,"l":103.2,"n":1347,"o":103.2,"t":"2026-10-02T19:30:00Z","v":42102,"vw":103.551573},{"c":102.58,"h":103.53,"l":102.51,"n":3653,"o":103.53,"t":"2026-10-02T19:45:00Z","v":159967,"vw":102.831492},{"c":102.5,"h":102.62,"l":102.5,"n":18,"o":102.61,"t":"2026-10-02T20:00:00Z","v":139173,"vw":102.505389},{"c":99.71,"h":101.77,"l":99.71,"n":244,"o":101.77,"t":"2026-10-05T13:30:00Z","v":18421,"vw":101.137105},{"c":99.85,"h":100.05,"l":99.4375,"n":213,"o":99.735,"t":"2026-10-05T13:45:00Z","v":18457,"vw":99.71788},{"c":100.16,"h":100.61,"l":99.6,"n":711,"o":100.2,"t":"2026-10-05T14:00:00Z","v":67866,"vw":100.059199},{"c":100.41,"h":100.41,"l":99.99,"n":302,"o":100.12,"t":"2026-10-05T14:15:00Z","v":7814,"vw":100.193538},{"c":99.81,"h":100.3675,"l":99.36,"n":292,"o":100.365,"t":"2026-10-05T14:30:00Z","v":10203,"vw":99.794183},{"c":99.76,"h":100.1604,"l":99.635,"n":402,"o":100.04,"t":"2026-10-05T14:45:00Z","v":17769,"vw":99.985827},{"c":99.47,"h":99.87,"l":99.35,"n":642,"o":99.87,"t":"2026-10-05T15:00:00Z","v":37979,"vw":99.634219},{"c":98.93,"h":99.6,"l":98.88,"n":352,"o":99.44,"t":"2026-10-05T15:15:00Z","v":9341,"vw":99.313458},{"c":98.79,"h":99.16,"l":98.69,"n":442,"o":98.9825,"t":"2026-10-05T15:30:00Z","v":13371,"vw":98.992316},{"c":98.835,"h":98.9,"l":98.69,"n":438,"o":98.8762,"t":"2026-10-05T15:45:00Z","v":18309,"vw":98.818714},{"c":98.905,"h":99.145,"l":98.795,"n":383,"o":98.94,"t":"2026-10-05T16:00:00Z","v":18278,"vw":98.92524},{"c":99.54,"h":99.55,"l":98.86,"n":406,"o":98.91,"t":"2026-10-05T16:15:00Z","v":21093,"vw":99.207217},{"c":99.52,"h":99.56,"l":99.265,"n":513,"o":99.505,"t":"2026-10-05T16:30:00Z","v":22671,"vw":99.424556},{"c":100.08,"h":100.22,"l":99.76,"n":413,"o":99.76,"t":"2026-10-05T16:45:00Z","v":16180,"vw":99.996607},{"c":99.975,"h":100.105,"l":99.91,"n":377,"o":99.93,"t":"2026-10-05T17:00:00Z","v":10206,"vw":100.035487},{"c":100.073,"h":100.21,"l":99.98,"n":356,"o":100.09,"t":"2026-10-05T17:15:00Z","v":9922,"vw":100.068082},{"c":100.025,"h":100.1402,"l":99.93,"n":413,"o":100.09,"t":"2026-10-05T17:30:00Z","v":14103,"vw":100.03941},{"c":100.5595,"h":100.595,"l":99.96,"n":463,"o":99.98,"t":"2026-10-05T17:45:00Z","v":14609,"vw":100.220904},{"c":100.49,"h":100.67,"l":100.17,"n":571,"o":100.57,"t":"2026-10-05T18:00:00Z","v":16205,"vw":100.471413},{"c":100.71,"h":100.71,"l":100.42,"n":370,"o":100.495,"t":"2026-10-05T18:15:00Z","v":9782,"vw":100.593635},{"c":100.605,"h":100.695,"l":100.48,"n":451,"o":100.695,"t":"2026-10-05T18:30:00Z","v":10991,"vw":100.579483},{"c":100.68,"h":100.96,"l":100.54,"n":590,"o":100.65,"t":"2026-10-05T18:45:00Z","v":20258,"vw":100.755285},{"c":100.96,"h":100.98,"l":100.56,"n":557,"o":100.69,"t":"2026-10-05T19:00:00Z","v":15480,"vw":100.771538},{"c":100.52,"h":101.03,"l":100.45,"n":696,"o":100.95,"t":"2026-10-05T19:15:00Z","v":18403,"vw":100.776319},{"c":100.685,"h":100.79,"l":100.42,"n":1141,"o":100.51,"t":"2026-10-05T19:30:00Z","v":35938,"vw":100.614402},{"c":99.65,"h":101.035,"l":99.48,"n":3270,"o":100.76,"t":"2026-10-05T19:45:00Z","v":160604,"vw":99.987996},{"c":99.58,"h":99.64,"l":99.58,"n":35,"o":99.64,"t":"2026-10-05T20:00:00Z","v":207092,"vw":99.581354},{"c":99.58,"h":99.58,"l":99.58,"n":2,"o":99.58,"t":"2026-10-05T20:30:00Z","v":13980,"vw":99.58},{"c":100.655,"h":101.105,"l":99.08,"n":125,"o":99.08,"t":"2026-10-06T13:30:00Z","v":9443,"vw":99.349527},{"c":100.465,"h":100.62,"l":99.91,"n":107,"o":100.41,"t":"2026-10-06T13:45:00Z","v":3885,"vw":100.389631},{"c":101.125,"h":101.22,"l":100.56,"n":170,"o":100.56,"t":"2026-10-06T14:00:00Z","v":5284,"vw":100.824199},{"c":100.71,"h":101.01,"l":100.57,"n":147,"o":101.01,"t":"2026-10-06T14:15:00Z","v":3663,"vw":100.754844},{"c":101.485,"h":101.4975,"l":100.725,"n":264,"o":100.725,"t":"2026-10-06T14:30:00Z","v":11976,"vw":101.268338},{"c":101.58,"h":101.95,"l":101.425,"n":329,"o":101.485,"t":"2026-10-06T14:45:00Z","v":8674,"vw":101.605069},{"c":101.76,"h":102.03,"l":101.35,"n":303,"o":101.74,"t":"2026-10-06T15:00:00Z","v":9599,"vw":101.532246},{"c":103.165,"h":103.165,"l":101.685,"n":414,"o":101.985,"t":"2026-10-06T15:15:00Z","v":12664,"vw":102.402038},{"c":103.11,"h":103.2,"l":102.4701,"n":433,"o":102.89,"t":"2026-10-06T15:30:00Z","v":16685,"vw":102.946264},{"c":103.545,"h":103.62,"l":103.135,"n":482,"o":103.14,"t":"2026-10-06T15:45:00Z","v":17344,"vw":103.405965},{"c":103.93,"h":103.985,"l":103.235,"n":545,"o":103.545,"t":"2026-10-06T16:00:00Z","v":19232,"vw":103.638375},{"c":104.435,"h":104.715,"l":103.915,"n":424,"o":104.16,"t":"2026-10-06T16:15:00Z","v":13833,"vw":104.325334},{"c":103.78,"h":104.59,"l":103.78,"n":477,"o":104.295,"t":"2026-10-06T16:30:00Z","v":18318,"vw":104.215789},{"c":103.32,"h":103.995,"l":103.275,"n":236,"o":103.98,"t":"2026-10-06T16:45:00Z","v":6371,"vw":103.56709},{"c":103.14,"h":103.49,"l":103.035,"n":340,"o":103.27,"t":"2026-10-06T17:00:00Z","v":7887,"vw":103.247196},{"c":102.795,"h":103.33,"l":102.795,"n":286,"o":103.13,"t":"2026-10-06T17:15:00Z","v":9330,"vw":102.997566},{"c":102.69,"h":102.83,"l":102.56,"n":252,"o":102.71,"t":"2026-10-06T17:30:00Z","v":6950,"vw":102.717849},{"c":102.2,"h":102.54,"l":102.195,"n":218,"o":102.54,"t":"2026-10-06T17:45:00Z","v":5580,"vw":102.310587},{"c":102.02,"h":102.32,"l":102.02,"n":245,"o":102.23,"t":"2026-10-06T18:00:00Z","v":7238,"vw":102.198055},{"c":102.0525,"h":102.28,"l":101.95,"n":274,"o":102.23,"t":"2026-10-06T18:15:00Z","v":6572,"vw":102.122829},{"c":102.2,"h":102.29,"l":102.11,"n":170,"o":102.11,"t":"2026-10-06T18:30:00Z","v":4371,"vw":102.208746},{"c":102.29,"h":102.29,"l":101.95,"n":490,"o":102.24,"t":"2026-10-06T18:45:00Z","v":13141,"vw":102.194047},{"c":102.27,"h":102.36,"l":102.2,"n":502,"o":102.265,"t":"2026-10-06T19:00:00Z","v":12957,"vw":102.257692},{"c":102.385,"h":102.7,"l":102.28,"n":582,"o":102.28,"t":"2026-10-06T19:15:00Z","v":17146,"vw":102.46165},{"c":101.935,"h":102.385,"l":101.905,"n":1009,"o":102.28,"t":"2026-10-06T19:30:00Z","v":25551,"vw":102.070672},{"c":103.07,"h":103.44,"l":101.97,"n":3118,"o":101.97,"t":"2026-10-06T19:45:00Z","v":138538,"vw":102.945074},{"c":103.06,"h":103.06,"l":103.06,"n":30,"o":103.06,"t":"2026-10-06T20:00:00Z","v":126427,"vw":103.06},{"c":103.06,"h":103.06,"l":103.06,"n":2,"o":103.06,"t":"2026-10-06T20:30:00Z","v":203,"vw":103.06},{"c":102.31,"h":104.885,"l":102.29,"n":126,"o":102.76,"t":"2026-10-07T13:30:00Z","v":8349,"vw":102.984271},{"c":101.95,"h":102.5,"l":101.925,"n":60,"o":102.5,"t":"2026-10-07T13:45:00Z","v":1433,"vw":102.122842},{"c":101.89,"h":101.925,"l":101.595,"n":139,"o":101.925,"t":"2026-10-07T14:00:00Z","v":3544,"vw":101.740591},{"c":102.28,"h":102.295,"l":101.99,"n":99,"o":101.99,"t":"2026-10-07T14:15:00Z","v":3603,"vw":102.212177},{"c":101.91,"h":102.56,"l":101.88,"n":199,"o":102.515,"t":"2026-10-07T14:30:00Z","v":5900,"vw":102.20854},{"c":101.7,"h":101.73,"l":101.565,"n":61,"o":101.73,"t":"2026-10-07T14:45:00Z","v":1265,"vw":101.655256},{"c":101.3,"h":101.645,"l":101.23,"n":226,"o":101.6175,"t":"2026-10-07T15:00:00Z","v":6195,"vw":101.3755},{"c":101.29,"h":101.41,"l":100.845,"n":177,"o":101.41,"t":"2026-10-07T15:15:00Z","v":4705,"vw":101.167628},{"c":101.39,"h":101.495,"l":101.27,"n":220,"o":101.28,"t":"2026-10-07T15:30:00Z","v":6106,"vw":101.353358},{"c":101.59,"h":101.59,"l":101.32,"n":177,"o":101.46,"t":"2026-10-07T15:45:00Z","v":6211,"vw":101.436827},{"c":101.8,"h":101.82,"l":101.5,"n":169,"o":101.5,"t":"2026-10-07T16:00:00Z","v":4171,"vw":101.632132},{"c":102.0325,"h":102.04,"l":101.63,"n":277,"o":101.795,"t":"2026-10-07T16:15:00Z","v":7985,"vw":101.842747},{"c":102.01,"h":102.2,"l":102.01,"n":175,"o":102.04,"t":"2026-10-07T16:30:00Z","v":4679,"vw":102.076313},{"c":101.925,"h":102.09,"l":101.845,"n":158,"o":102.08,"t":"2026-10-07T16:45:00Z","v":5304,"vw":101.902867},{"c":102.41,"h":102.595,"l":101.93,"n":304,"o":102.02,"t":"2026-10-07T17:00:00Z","v":9059,"vw":102.24226},{"c":102.72,"h":102.83,"l":102.5225,"n":425,"o":102.5425,"t":"2026-10-07T17:15:00Z","v":15219,"vw":102.684},{"c":102.76,"h":102.76,"l":102.435,"n":232,"o":102.63,"t":"2026-10-07T17:30:00Z","v":4016,"vw":102.585538},{"c":102.545,"h":102.845,"l":102.545,"n":233,"o":102.63,"t":"2026-10-07T17:45:00Z","v":6999,"vw":102.686626},{"c":102.525,"h":102.65,"l":102.435,"n":164,"o":102.65,"t":"2026-10-07T18:00:00Z","v":5297,"vw":102.568552},{"c":102.465,"h":102.55,"l":102.26,"n":222,"o":102.515,"t":"2026-10-07T18:15:00Z","v":4380,"vw":102.390339},{"c":102.365,"h":102.495,"l":102.31,"n":142,"o":102.495,"t":"2026-10-07T18:30:00Z","v":3460,"vw":102.398384},{"c":102.76,"h":102.84,"l":102.41,"n":442,"o":102.41,"t":"2026-10-07T18:45:00Z","v":8959,"vw":102.670001},{"c":102.7,"h":102.845,"l":102.62,"n":515,"o":102.82,"t":"2026-10-07T19:00:00Z","v":15732,"vw":102.725553},{"c":103.23,"h":103.3,"l":102.65,"n":706,"o":102.72,"t":"2026-10-07T19:15:00Z","v":17961,"vw":102.915242},{"c":103.305,"h":103.305,"l":103,"n":884,"o":103.1,"t":"2026-10-07T19:30:00Z","v":23332,"vw":103.146742},{"c":103.67,"h":103.73,"l":103.045,"n":2929,"o":103.305,"t":"2026-10-07T19:45:00Z","v":118148,"vw":103.37782},{"c":103.49,"h":103.49,"l":103.49,"n":33,"o":103.49,"t":"2026-10-07T20:00:00Z","v":107611,"vw":103.49},{"c":103.36,"h":103.36,"l":103,"n":3,"o":103,"t":"2026-10-08T11:00:00Z","v":252,"vw":103.144},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-08T11:30:00Z","v":150,"vw":103},{"c":103.48,"h":103.94,"l":102.5,"n":38,"o":103.92,"t":"2026-10-08T13:30:00Z","v":3375,"vw":103.79524},{"c":103.955,"h":104.19,"l":103.2,"n":150,"o":103.395,"t":"2026-10-08T13:45:00Z","v":3437,"vw":103.852845},{"c":104.45,"h":104.45,"l":103.565,"n":222,"o":103.86,"t":"2026-10-08T14:00:00Z","v":5682,"vw":104.238301},{"c":104.44,"h":104.47,"l":104.43,"n":162,"o":104.45,"t":"2026-10-08T14:15:00Z","v":1633,"vw":104.443611},{"c":104.455,"h":104.9,"l":103.96,"n":494,"o":104.8,"t":"2026-10-08T14:30:00Z","v":12478,"vw":104.711686},{"c":104.63,"h":104.64,"l":104.315,"n":176,"o":104.545,"t":"2026-10-08T14:45:00Z","v":1878,"vw":104.546875},{"c":103.75,"h":104.8,"l":103.75,"n":512,"o":104.5975,"t":"2026-10-08T15:00:00Z","v":16298,"vw":104.285552},{"c":103.635,"h":103.64,"l":103.315,"n":182,"o":103.61,"t":"2026-10-08T15:15:00Z","v":2935,"vw":103.61338},{"c":104.34,"h":104.42,"l":103.58,"n":551,"o":103.65,"t":"2026-10-08T15:30:00Z","v":14966,"vw":104.17998},{"c":104.65,"h":104.82,"l":104.26,"n":314,"o":104.44,"t":"2026-10-08T15:45:00Z","v":8898,"vw":104.476238},{"c":104.6625,"h":104.9,"l":104.59,"n":250,"o":104.64,"t":"2026-10-08T16:00:00Z","v":5103,"vw":104.697534},{"c":104.595,"h":105.415,"l":104.51,"n":462,"o":104.665,"t":"2026-10-08T16:15:00Z","v":23626,"vw":104.993831},{"c":104.8225,"h":104.93,"l":104.58,"n":367,"o":104.6425,"t":"2026-10-08T16:30:00Z","v":9232,"vw":104.773697},{"c":105.87,"h":105.87,"l":104.92,"n":300,"o":104.92,"t":"2026-10-08T16:45:00Z","v":14027,"vw":105.76086},{"c":104.84,"h":105.525,"l":104.835,"n":381,"o":105.525,"t":"2026-10-08T17:00:00Z","v":6062,"vw":105.130126},{"c":105.395,"h":105.48,"l":105.08,"n":356,"o":105.09,"t":"2026-10-08T17:15:00Z","v":17882,"vw":105.410182},{"c":105.85,"h":105.92,"l":105.415,"n":280,"o":105.52,"t":"2026-10-08T17:30:00Z","v":7864,"vw":105.696563},{"c":105.67,"h":105.93,"l":105.67,"n":234,"o":105.925,"t":"2026-10-08T17:45:00Z","v":4863,"vw":105.858718},{"c":105.9,"h":105.965,"l":105.74,"n":184,"o":105.74,"t":"2026-10-08T18:00:00Z","v":5178,"vw":105.854296},{"c":105.5125,"h":105.885,"l":105.47,"n":269,"o":105.885,"t":"2026-10-08T18:15:00Z","v":9101,"vw":105.701853},{"c":105.46,"h":105.54,"l":105.23,"n":321,"o":105.52,"t":"2026-10-08T18:30:00Z","v":10744,"vw":105.464969},{"c":105.285,"h":105.58,"l":105.09,"n":510,"o":105.54,"t":"2026-10-08T18:45:00Z","v":14011,"vw":105.315716},{"c":105.12,"h":105.3,"l":104.665,"n":614,"o":105.16,"t":"2026-10-08T19:00:00Z","v":21099,"vw":105.034868},{"c":105.28,"h":105.45,"l":105.02,"n":740,"o":105.125,"t":"2026-10-08T19:15:00Z","v":22266,"vw":105.199245},{"c":104.95,"h":105.25,"l":104.875,"n":665,"o":105.21,"t":"2026-10-08T19:30:00Z","v":18140,"vw":105.057481},{"c":104.89,"h":105.35,"l":104.85,"n":2135,"o":105.035,"t":"2026-10-08T19:45:00Z","v":80278,"vw":105.058273},{"c":104.82,"h":104.99,"l":104.82,"n":41,"o":104.99,"t":"2026-10-08T20:00:00Z","v":91334,"vw":104.820991},{"c":104.83,"h":104.83,"l":104.83,"n":1,"o":104.83,"t":"2026-10-08T20:15:00Z","v":100,"vw":104.83},{"c":104.23,"h":105.6,"l":104.09,"n":132,"o":105.22,"t":"2026-10-09T13:30:00Z","v":6950,"vw":104.868883},{"c":104.105,"h":104.855,"l":104.02,"n":189,"o":104.68,"t":"2026-10-09T13:45:00Z","v":3296,"vw":104.500511},{"c":104.905,"h":105.27,"l":104.34,"n":395,"o":104.34,"t":"2026-10-09T14:00:00Z","v":10284,"vw":104.796134},{"c":104.94,"h":105.2,"l":104.81,"n":168,"o":104.875,"t":"2026-10-09T14:15:00Z","v":5375,"vw":104.967817},{"c":105.05,"h":105.05,"l":104.61,"n":195,"o":104.9,"t":"2026-10-09T14:30:00Z","v":8254,"vw":104.857578},{"c":104.775,"h":105.33,"l":104.66,"n":165,"o":105.005,"t":"2026-10-09T14:45:00Z","v":6982,"vw":105.006137},{"c":105.395,"h":105.395,"l":104.83,"n":102,"o":104.95,"t":"2026-10-09T15:00:00Z","v":3663,"vw":104.970625},{"c":105.45,"h":105.58,"l":105.415,"n":108,"o":105.42,"t":"2026-10-09T15:15:00Z","v":2755,"vw":105.475882},{"c":105.1,"h":105.34,"l":104.94,"n":174,"o":105.34,"t":"2026-10-09T15:30:00Z","v":7137,"vw":105.078035},{"c":104.975,"h":105.08,"l":104.865,"n":175,"o":105.02,"t":"2026-10-09T15:45:00Z","v":5413,"vw":104.972585},{"c":104.75,"h":105.11,"l":104.75,"n":212,"o":104.9,"t":"2026-10-09T16:00:00Z","v":6517,"vw":104.921454},{"c":104.89,"h":105.01,"l":104.78,"n":146,"o":104.78,"t":"2026-10-09T16:15:00Z","v":3881,"vw":104.932014},{"c":105.055,"h":105.13,"l":104.93,"n":143,"o":105.06,"t":"2026-10-09T16:30:00Z","v":3867,"vw":105.042609},{"c":105.09,"h":105.22,"l":105.03,"n":188,"o":105.15,"t":"2026-10-09T16:45:00Z","v":4982,"vw":105.122739},{"c":105.04,"h":105.19,"l":105.03,"n":197,"o":105.16,"t":"2026-10-09T17:00:00Z","v":5548,"vw":105.127754},{"c":104.82,"h":104.99,"l":104.685,"n":230,"o":104.99,"t":"2026-10-09T17:15:00Z","v":8552,"vw":104.846035},{"c":104.665,"h":104.88,"l":104.56,"n":199,"o":104.83,"t":"2026-10-09T17:30:00Z","v":4165,"vw":104.683571},{"c":104.77,"h":104.88,"l":104.77,"n":71,"o":104.82,"t":"2026-10-09T17:45:00Z","v":2487,"vw":104.791429},{"c":104.53,"h":104.67,"l":104.46,"n":148,"o":104.67,"t":"2026-10-09T18:00:00Z","v":5025,"vw":104.561359},{"c":104.52,"h":104.65,"l":104.47,"n":246,"o":104.505,"t":"2026-10-09T18:15:00Z","v":8555,"vw":104.580487},{"c":104.63,"h":104.64,"l":104.47,"n":320,"o":104.525,"t":"2026-10-09T18:30:00Z","v":11945,"vw":104.548762},{"c":105.04,"h":105.04,"l":104.54,"n":344,"o":104.55,"t":"2026-10-09T18:45:00Z","v":13388,"vw":104.678483},{"c":105,"h":105.175,"l":104.97,"n":346,"o":105.01,"t":"2026-10-09T19:00:00Z","v":17413,"vw":105.066556},{"c":105.2925,"h":105.46,"l":105,"n":487,"o":105,"t":"2026-10-09T19:15:00Z","v":13432,"vw":105.221052},{"c":105.42,"h":105.53,"l":105.23,"n":860,"o":105.23,"t":"2026-10-09T19:30:00Z","v":17910,"vw":105.423673},{"c":105.66,"h":105.96,"l":105.19,"n":2330,"o":105.33,"t":"2026-10-09T19:45:00Z","v":70645,"vw":105.595139},{"c":105.64,"h":105.64,"l":105.64,"n":43,"o":105.64,"t":"2026-10-09T20:00:00Z","v":88830,"vw":105.64},{"c":104.47,"h":105.74,"l":101.4312,"n":74,"o":104.17,"t":"2026-10-12T13:30:00Z","v":10832,"vw":104.218288},{"c":103.77,"h":104.45,"l":103.69,"n":423,"o":104.45,"t":"2026-10-12T13:45:00Z","v":15898,"vw":103.999673},{"c":104.295,"h":104.295,"l":103.5138,"n":300,"o":103.65,"t":"2026-10-12T14:00:00Z","v":9788,"vw":103.973227},{"c":104.67,"h":104.69,"l":104.24,"n":148,"o":104.31,"t":"2026-10-12T14:15:00Z","v":4078,"vw":104.46249},{"c":104.51,"h":105.025,"l":104.15,"n":219,"o":104.8,"t":"2026-10-12T14:30:00Z","v":9508,"vw":104.605791},{"c":104.78,"h":105.01,"l":104.4,"n":118,"o":104.4,"t":"2026-10-12T14:45:00Z","v":3055,"vw":104.622134},{"c":104.62,"h":104.85,"l":104.54,"n":289,"o":104.76,"t":"2026-10-12T15:00:00Z","v":7860,"vw":104.691341},{"c":104.765,"h":104.92,"l":104.59,"n":134,"o":104.78,"t":"2026-10-12T15:15:00Z","v":3382,"vw":104.684313},{"c":104.89,"h":104.92,"l":104.68,"n":212,"o":104.68,"t":"2026-10-12T15:30:00Z","v":5648,"vw":104.820616},{"c":105.08,"h":105.08,"l":104.87,"n":149,"o":104.94,"t":"2026-10-12T15:45:00Z","v":3604,"vw":105.004056},{"c":104.93,"h":105.07,"l":104.93,"n":83,"o":105.05,"t":"2026-10-12T16:00:00Z","v":1958,"vw":105.02},{"c":105.01,"h":105.06,"l":104.95,"n":212,"o":104.95,"t":"2026-10-12T16:15:00Z","v":5808,"vw":104.997379},{"c":104.96,"h":105.07,"l":104.95,"n":136,"o":105.02,"t":"2026-10-12T16:30:00Z","v":2341,"vw":105.006619},{"c":104.91,"h":105.08,"l":104.77,"n":414,"o":105.08,"t":"2026-10-12T16:45:00Z","v":7559,"vw":104.928198},{"c":105.035,"h":105.035,"l":104.875,"n":112,"o":104.89,"t":"2026-10-12T17:00:00Z","v":2522,"vw":104.957297},{"c":105.1,"h":105.305,"l":105.09,"n":266,"o":105.16,"t":"2026-10-12T17:15:00Z","v":6735,"vw":105.14988},{"c":104.83,"h":105.2502,"l":104.81,"n":290,"o":105.2502,"t":"2026-10-12T17:30:00Z","v":7932,"vw":105.092694},{"c":104.76,"h":104.915,"l":104.76,"n":230,"o":104.79,"t":"2026-10-12T17:45:00Z","v":6550,"vw":104.840484},{"c":104.74,"h":104.84,"l":104.74,"n":236,"o":104.835,"t":"2026-10-12T18:00:00Z","v":4120,"vw":104.795025},{"c":104.61,"h":104.835,"l":104.42,"n":310,"o":104.82,"t":"2026-10-12T18:15:00Z","v":6938,"vw":104.614082},{"c":104.43,"h":104.47,"l":104.27,"n":399,"o":104.47,"t":"2026-10-12T18:30:00Z","v":7415,"vw":104.372926},{"c":104.12,"h":104.6,"l":104.12,"n":365,"o":104.6,"t":"2026-10-12T18:45:00Z","v":8663,"vw":104.282256},{"c":103.94,"h":104.21,"l":103.84,"n":437,"o":104.21,"t":"2026-10-12T19:00:00Z","v":9172,"vw":104.052787},{"c":103.82,"h":104.07,"l":103.81,"n":706,"o":103.925,"t":"2026-10-12T19:15:00Z","v":19182,"vw":103.94175},{"c":103.62,"h":104,"l":103.6,"n":1184,"o":103.84,"t":"2026-10-12T19:30:00Z","v":41202,"vw":103.815766},{"c":103.46,"h":104.085,"l":103.42,"n":2882,"o":103.61,"t":"2026-10-12T19:45:00Z","v":125538,"vw":103.628942},{"c":103.38,"h":103.57,"l":103.38,"n":27,"o":103.57,"t":"2026-10-12T20:00:00Z","v":119703,"vw":103.381061},{"c":103.38,"h":103.38,"l":103.38,"n":7,"o":103.38,"t":"2026-10-13T10:15:00Z","v":1005,"vw":103.38},{"c":104.4,"h":104.85,"l":102.105,"n":234,"o":104.53,"t":"2026-10-13T13:30:00Z","v":12764,"vw":104.419016},{"c":102.91,"h":104.365,"l":102.89,"n":141,"o":104.36,"t":"2026-10-13T13:45:00Z","v":2727,"vw":103.436818},{"c":102.7,"h":102.81,"l":102.18,"n":178,"o":102.81,"t":"2026-10-13T14:00:00Z","v":6687,"vw":102.533069},{"c":102.41,"h":102.8,"l":102.37,"n":221,"o":102.65,"t":"2026-10-13T14:15:00Z","v":4115,"vw":102.582143},{"c":102.41,"h":102.41,"l":102.41,"n":15,"o":102.41,"t":"2026-10-13T14:30:00Z","v":283,"vw":102.41},{"c":102.59,"h":102.74,"l":102.16,"n":196,"o":102.16,"t":"2026-10-13T14:45:00Z","v":9300,"vw":102.550901},{"c":102.03,"h":102.44,"l":101.81,"n":539,"o":102.44,"t":"2026-10-13T15:00:00Z","v":22017,"vw":102.108082},{"c":101.8,"h":102.11,"l":101.73,"n":312,"o":101.98,"t":"2026-10-13T15:15:00Z","v":10987,"vw":101.884821},{"c":101.96,"h":102.15,"l":101.845,"n":415,"o":102.01,"t":"2026-10-13T15:30:00Z","v":19110,"vw":101.97612},{"c":102.13,"h":102.15,"l":101.94,"n":182,"o":101.99,"t":"2026-10-13T15:45:00Z","v":3643,"vw":102.052709},{"c":102.06,"h":102.31,"l":102.06,"n":130,"o":102.2,"t":"2026-10-13T16:00:00Z","v":3152,"vw":102.180224},{"c":102.51,"h":102.6,"l":102.165,"n":98,"o":102.165,"t":"2026-10-13T16:15:00Z","v":3154,"vw":102.370238},{"c":102.52,"h":102.52,"l":102.43,"n":157,"o":102.51,"t":"2026-10-13T16:30:00Z","v":4591,"vw":102.500386},{"c":102.51,"h":102.57,"l":102.38,"n":296,"o":102.57,"t":"2026-10-13T16:45:00Z","v":7801,"vw":102.472742},{"c":102.84,"h":102.855,"l":102.505,"n":148,"o":102.505,"t":"2026-10-13T17:00:00Z","v":4782,"vw":102.678947},{"c":102.915,"h":102.95,"l":102.76,"n":183,"o":102.835,"t":"2026-10-13T17:15:00Z","v":6924,"vw":102.872446},{"c":103.085,"h":103.19,"l":102.93,"n":164,"o":102.97,"t":"2026-10-13T17:30:00Z","v":4776,"vw":103.088095},{"c":103.02,"h":103.08,"l":102.93,"n":90,"o":103.08,"t":"2026-10-13T17:45:00Z","v":2307,"vw":103.05},{"c":103.21,"h":103.41,"l":103.12,"n":230,"o":103.13,"t":"2026-10-13T18:00:00Z","v":6671,"vw":103.255745},{"c":103.175,"h":103.3,"l":103.175,"n":131,"o":103.3,"t":"2026-10-13T18:15:00Z","v":3070,"vw":103.25124},{"c":103.35,"h":103.39,"l":103.09,"n":161,"o":103.155,"t":"2026-10-13T18:30:00Z","v":3679,"vw":103.256666},{"c":103.19,"h":103.33,"l":103.19,"n":165,"o":103.28,"t":"2026-10-13T18:45:00Z","v":4076,"vw":103.259659},{"c":103.27,"h":103.37,"l":103.26,"n":234,"o":103.27,"t":"2026-10-13T19:00:00Z","v":7386,"vw":103.304319},{"c":103.85,"h":103.85,"l":103.23,"n":417,"o":103.26,"t":"2026-10-13T19:15:00Z","v":19110,"vw":103.368391},{"c":103.615,"h":103.89,"l":103.51,"n":540,"o":103.85,"t":"2026-10-13T19:30:00Z","v":17176,"vw":103.70657},{"c":103.95,"h":104.1,"l":103.58,"n":2032,"o":103.605,"t":"2026-10-13T19:45:00Z","v":74323,"vw":103.859818},{"c":103.88,"h":103.88,"l":103.88,"n":29,"o":103.88,"t":"2026-10-13T20:00:00Z","v":73625,"vw":103.88},{"c":103.88,"h":103.88,"l":103.88,"n":1,"o":103.88,"t":"2026-10-13T20:30:00Z","v":153,"vw":103.88},{"c":103.26,"h":103.26,"l":103.26,"n":3,"o":103.26,"t":"2026-10-14T12:30:00Z","v":111,"vw":103.26},{"c":103.54,"h":103.9,"l":103.02,"n":33,"o":103.81,"t":"2026-10-14T13:30:00Z","v":4708,"vw":103.793294},{"c":103.57,"h":103.74,"l":103.175,"n":143,"o":103.62,"t":"2026-10-14T13:45:00Z","v":3630,"vw":103.54566},{"c":103.625,"h":103.625,"l":103.01,"n":150,"o":103.24,"t":"2026-10-14T14:00:00Z","v":3930,"vw":103.417265},{"c":103.57,"h":103.83,"l":103.26,"n":182,"o":103.28,"t":"2026-10-14T14:15:00Z","v":4674,"vw":103.516613},{"c":103.38,"h":103.82,"l":103.38,"n":140,"o":103.76,"t":"2026-10-14T14:30:00Z","v":4140,"vw":103.640581},{"c":103.18,"h":103.6,"l":103.18,"n":148,"o":103.55,"t":"2026-10-14T14:45:00Z","v":4467,"vw":103.416607},{"c":103.145,"h":103.5,"l":102.935,"n":175,"o":103.5,"t":"2026-10-14T15:00:00Z","v":5336,"vw":103.081944},{"c":103.22,"h":103.34,"l":102.915,"n":318,"o":102.96,"t":"2026-10-14T15:15:00Z","v":7753,"vw":103.125136},{"c":103.36,"h":103.36,"l":103.11,"n":85,"o":103.24,"t":"2026-10-14T15:30:00Z","v":1812,"vw":103.211667},{"c":102.9,"h":103.12,"l":102.87,"n":263,"o":103.12,"t":"2026-10-14T15:45:00Z","v":7540,"vw":102.980495},{"c":103.17,"h":103.17,"l":102.86,"n":240,"o":102.93,"t":"2026-10-14T16:00:00Z","v":6423,"vw":102.957171},{"c":103.32,"h":103.355,"l":103.27,"n":118,"o":103.325,"t":"2026-10-14T16:15:00Z","v":4108,"vw":103.323466},{"c":103.23,"h":103.37,"l":103.11,"n":273,"o":103.37,"t":"2026-10-14T16:30:00Z","v":5808,"vw":103.247938},{"c":103.48,"h":103.48,"l":103.41,"n":38,"o":103.47,"t":"2026-10-14T16:45:00Z","v":1099,"vw":103.466656},{"c":103.81,"h":104.045,"l":103.43,"n":234,"o":103.43,"t":"2026-10-14T17:00:00Z","v":6840,"vw":103.776217},{"c":103.965,"h":104.05,"l":103.935,"n":147,"o":104.035,"t":"2026-10-14T17:15:00Z","v":2974,"vw":103.983165},{"c":103.98,"h":104.03,"l":103.755,"n":412,"o":104.03,"t":"2026-10-14T17:30:00Z","v":17411,"vw":103.867827},{"c":103.85,"h":103.855,"l":103.77,"n":94,"o":103.85,"t":"2026-10-14T17:45:00Z","v":1729,"vw":103.8335},{"c":104.23,"h":104.26,"l":103.82,"n":209,"o":103.85,"t":"2026-10-14T18:00:00Z","v":3320,"vw":103.975243},{"c":104.105,"h":104.645,"l":104.105,"n":246,"o":104.39,"t":"2026-10-14T18:15:00Z","v":6671,"vw":104.336308},{"c":104.11,"h":104.165,"l":103.96,"n":174,"o":104.13,"t":"2026-10-14T18:30:00Z","v":3364,"vw":104.082892},{"c":104.12,"h":104.2,"l":104.06,"n":119,"o":104.11,"t":"2026-10-14T18:45:00Z","v":1586,"vw":104.11391},{"c":104.39,"h":104.39,"l":104.165,"n":203,"o":104.27,"t":"2026-10-14T19:00:00Z","v":3687,"vw":104.347532},{"c":104.43,"h":104.565,"l":104.31,"n":457,"o":104.54,"t":"2026-10-14T19:15:00Z","v":12368,"vw":104.42827},{"c":104.205,"h":104.62,"l":104.19,"n":658,"o":104.41,"t":"2026-10-14T19:30:00Z","v":18085,"vw":104.418334},{"c":103.51,"h":104.39,"l":103,"n":1962,"o":104.16,"t":"2026-10-14T19:45:00Z","v":72418,"vw":103.614005},{"c":103.44,"h":103.44,"l":103.44,"n":30,"o":103.44,"t":"2026-10-14T20:00:00Z","v":72299,"vw":103.44},{"c":103.44,"h":103.44,"l":103.44,"n":3,"o":103.44,"t":"2026-10-15T08:15:00Z","v":152,"vw":103.44},{"c":103.7,"h":103.81,"l":103.7,"n":3,"o":103.81,"t":"2026-10-15T09:15:00Z","v":600,"vw":103.759567},{"c":103.44,"h":103.44,"l":103.44,"n":3,"o":103.44,"t":"2026-10-15T12:30:00Z","v":154,"vw":103.44},{"c":105.74,"h":106.61,"l":104.79,"n":143,"o":105.4,"t":"2026-10-15T13:30:00Z","v":8343,"vw":105.675603},{"c":105.37,"h":105.75,"l":104.9089,"n":165,"o":105.3,"t":"2026-10-15T13:45:00Z","v":6550,"vw":105.129229},{"c":106.535,"h":106.935,"l":105.37,"n":222,"o":105.37,"t":"2026-10-15T14:00:00Z","v":6776,"vw":106.279324},{"c":106.33,"h":106.83,"l":106.33,"n":127,"o":106.825,"t":"2026-10-15T14:15:00Z","v":4305,"vw":106.631201},{"c":106.855,"h":106.98,"l":106.85,"n":50,"o":106.96,"t":"2026-10-15T14:30:00Z","v":1693,"vw":106.8955},{"c":107.67,"h":107.67,"l":106.83,"n":347,"o":106.855,"t":"2026-10-15T14:45:00Z","v":16131,"vw":107.327274},{"c":107.69,"h":108.18,"l":107.52,"n":136,"o":107.52,"t":"2026-10-15T15:00:00Z","v":2818,"vw":107.746538},{"c":107.88,"h":108,"l":107.675,"n":165,"o":107.675,"t":"2026-10-15T15:15:00Z","v":4015,"vw":107.79},{"c":107.52,"h":107.660781,"l":107.52,"n":53,"o":107.63,"t":"2026-10-15T15:30:00Z","v":1526,"vw":107.607163},{"c":107.27,"h":107.497485,"l":107.27,"n":135,"o":107.497485,"t":"2026-10-15T15:45:00Z","v":3489,"vw":107.410224},{"c":107.265,"h":107.7599,"l":107.07,"n":360,"o":107.305,"t":"2026-10-15T16:00:00Z","v":17043,"vw":107.525851},{"c":107.315,"h":107.4999,"l":107.07,"n":73,"o":107.23,"t":"2026-10-15T16:15:00Z","v":4816,"vw":107.113471},{"c":107.395,"h":107.46,"l":107.305,"n":132,"o":107.305,"t":"2026-10-15T16:30:00Z","v":2483,"vw":107.370717},{"c":107.22,"h":107.39,"l":106.935,"n":368,"o":107.39,"t":"2026-10-15T16:45:00Z","v":9737,"vw":107.189659},{"c":107.5,"h":107.63,"l":107.34,"n":121,"o":107.39,"t":"2026-10-15T17:00:00Z","v":3280,"vw":107.453089},{"c":107.615,"h":107.76,"l":107.5425,"n":270,"o":107.63,"t":"2026-10-15T17:15:00Z","v":6456,"vw":107.627395},{"c":107.58,"h":107.75,"l":107.58,"n":46,"o":107.75,"t":"2026-10-15T17:30:00Z","v":733,"vw":107.665},{"c":108.24,"h":108.24,"l":107.71,"n":363,"o":107.76,"t":"2026-10-15T17:45:00Z","v":11669,"vw":107.832885},{"c":108.295,"h":108.52,"l":108.0201,"n":336,"o":108.155,"t":"2026-10-15T18:00:00Z","v":10207,"vw":108.289987},{"c":108.305,"h":108.355,"l":107.84,"n":438,"o":108.22,"t":"2026-10-15T18:15:00Z","v":23988,"vw":108.138021},{"c":108.05,"h":108.305,"l":108.05,"n":318,"o":108.305,"t":"2026-10-15T18:30:00Z","v":7031,"vw":108.188837},{"c":108.14,"h":108.21,"l":108.02,"n":359,"o":108.06,"t":"2026-10-15T18:45:00Z","v":8037,"vw":108.099341},{"c":108.28,"h":108.38,"l":108.165,"n":275,"o":108.18,"t":"2026-10-15T19:00:00Z","v":5963,"vw":108.259515},{"c":107.9225,"h":108.33,"l":107.8,"n":635,"o":108.28,"t":"2026-10-15T19:15:00Z","v":14792,"vw":108.018141},{"c":107.24,"h":108.115,"l":107.24,"n":1066,"o":107.92,"t":"2026-10-15T19:30:00Z","v":28837,"vw":107.710636},{"c":106.96,"h":107.29,"l":106.37,"n":2745,"o":107.29,"t":"2026-10-15T19:45:00Z","v":111480,"vw":106.673952},{"c":106.92,"h":106.92,"l":106.92,"n":33,"o":106.92,"t":"2026-10-15T20:00:00Z","v":74013,"vw":106.92},{"c":106.92,"h":106.92,"l":106.92,"n":7,"o":106.92,"t":"2026-10-16T09:00:00Z","v":605,"vw":106.92},{"c":109.49,"h":110,"l":108.27,"n":237,"o":108.46,"t":"2026-10-16T13:30:00Z","v":17534,"vw":109.058524},{"c":109.69,"h":109.97,"l":109.49,"n":161,"o":109.49,"t":"2026-10-16T13:45:00Z","v":2301,"vw":109.568652},{"c":108.955,"h":109.535,"l":108.93,"n":150,"o":109.535,"t":"2026-10-16T14:00:00Z","v":6181,"vw":109.256793},{"c":109.55,"h":109.57,"l":109.09,"n":297,"o":109.09,"t":"2026-10-16T14:15:00Z","v":6558,"vw":109.415781},{"c":109.565,"h":109.68,"l":109.27,"n":176,"o":109.27,"t":"2026-10-16T14:30:00Z","v":3824,"vw":109.4975},{"c":110.145,"h":110.41,"l":109.595,"n":332,"o":109.795,"t":"2026-10-16T14:45:00Z","v":9524,"vw":109.82672},{"c":110.645,"h":110.74,"l":109.93,"n":426,"o":110.145,"t":"2026-10-16T15:00:00Z","v":14264,"vw":110.203664},{"c":110.725,"h":110.725,"l":110.25,"n":317,"o":110.44,"t":"2026-10-16T15:15:00Z","v":12330,"vw":110.380972},{"c":109.655,"h":110.59,"l":109.655,"n":415,"o":110.51,"t":"2026-10-16T15:30:00Z","v":9313,"vw":110.273275},{"c":109.35,"h":109.9799,"l":109.3128,"n":208,"o":109.76,"t":"2026-10-16T15:45:00Z","v":7671,"vw":109.813267},{"c":109.65,"h":109.65,"l":109.27,"n":187,"o":109.48,"t":"2026-10-16T16:00:00Z","v":3931,"vw":109.422224},{"c":109.3499,"h":109.445,"l":108.85,"n":217,"o":109.445,"t":"2026-10-16T16:15:00Z","v":5208,"vw":109.119996},{"c":108.95,"h":108.95,"l":108.74,"n":325,"o":108.86,"t":"2026-10-16T16:30:00Z","v":8064,"vw":108.816665},{"c":108.56,"h":109.07,"l":108.52,"n":203,"o":109.07,"t":"2026-10-16T16:45:00Z","v":5816,"vw":108.733326},{"c":108.325,"h":108.5,"l":108.08,"n":239,"o":108.43,"t":"2026-10-16T17:00:00Z","v":5579,"vw":108.333044},{"c":108.44,"h":108.53,"l":108.08,"n":494,"o":108.32,"t":"2026-10-16T17:15:00Z","v":16372,"vw":108.28636},{"c":108.665,"h":108.78,"l":108.23,"n":396,"o":108.54,"t":"2026-10-16T17:30:00Z","v":11885,"vw":108.462798},{"c":108.33,"h":108.615,"l":108.3,"n":262,"o":108.5,"t":"2026-10-16T17:45:00Z","v":5905,"vw":108.443116},{"c":108.235,"h":108.39,"l":108.14,"n":565,"o":108.23,"t":"2026-10-16T18:00:00Z","v":23944,"vw":108.268378},{"c":108.465,"h":108.74,"l":108.16,"n":649,"o":108.235,"t":"2026-10-16T18:15:00Z","v":24808,"vw":108.372975},{"c":108.14,"h":108.4,"l":108.13,"n":261,"o":108.4,"t":"2026-10-16T18:30:00Z","v":7844,"vw":108.28961},{"c":108.02,"h":108.19,"l":107.8,"n":472,"o":108.185,"t":"2026-10-16T18:45:00Z","v":9928,"vw":108.032182},{"c":108.21,"h":108.22,"l":107.935,"n":541,"o":107.935,"t":"2026-10-16T19:00:00Z","v":12643,"vw":108.083815},{"c":108.4101,"h":108.9,"l":108.02,"n":919,"o":108.0605,"t":"2026-10-16T19:15:00Z","v":24886,"vw":108.380986},{"c":109.09,"h":109.365,"l":108.5,"n":1039,"o":108.5,"t":"2026-10-16T19:30:00Z","v":35426,"vw":109.013806},{"c":108.44,"h":109.26,"l":108.415,"n":2733,"o":109.13,"t":"2026-10-16T19:45:00Z","v":139706,"vw":108.823794},{"c":108.41,"h":108.41,"l":108.41,"n":39,"o":108.41,"t":"2026-10-16T20:00:00Z","v":100916,"vw":108.41},{"c":108.6,"h":108.6,"l":108.6,"n":6,"o":108.6,"t":"2026-10-19T10:00:00Z","v":503,"vw":108.6},{"c":108.81,"h":108.81,"l":108.81,"n":5,"o":108.81,"t":"2026-10-19T10:15:00Z","v":200,"vw":108.81},{"c":108.11,"h":108.11,"l":108.11,"n":1,"o":108.11,"t":"2026-10-19T11:15:00Z","v":150,"vw":108.11},{"c":108.61,"h":108.61,"l":108.61,"n":3,"o":108.61,"t":"2026-10-19T11:30:00Z","v":284,"vw":108.61},{"c":108.2,"h":108.2,"l":108.2,"n":8,"o":108.2,"t":"2026-10-19T13:00:00Z","v":283,"vw":108.2},{"c":108.17,"h":109.19,"l":107.54,"n":95,"o":107.54,"t":"2026-10-19T13:30:00Z","v":6906,"vw":107.79567},{"c":108.57,"h":109.1,"l":108.08,"n":41,"o":108.08,"t":"2026-10-19T13:45:00Z","v":1456,"vw":108.484145},{"c":109.65,"h":109.66,"l":108.62,"n":202,"o":108.62,"t":"2026-10-19T14:00:00Z","v":4224,"vw":109.079205},{"c":109.7,"h":110.21,"l":109.65,"n":181,"o":109.65,"t":"2026-10-19T14:15:00Z","v":3869,"vw":109.847677},{"c":109.37,"h":109.7,"l":109.01,"n":378,"o":109.51,"t":"2026-10-19T14:30:00Z","v":18947,"vw":109.229632},{"c":109.79,"h":109.79,"l":109.31,"n":118,"o":109.31,"t":"2026-10-19T14:45:00Z","v":3281,"vw":109.511591},{"c":109.575,"h":109.575,"l":109,"n":228,"o":109.28,"t":"2026-10-19T15:00:00Z","v":4378,"vw":109.310971},{"c":109.855,"h":110.12,"l":109.715,"n":274,"o":109.73,"t":"2026-10-19T15:15:00Z","v":6166,"vw":109.820733},{"c":110.37,"h":110.37,"l":109.86,"n":359,"o":109.86,"t":"2026-10-19T15:30:00Z","v":8393,"vw":110.094634},{"c":110.62,"h":110.66,"l":110.23,"n":352,"o":110.34,"t":"2026-10-19T15:45:00Z","v":6955,"vw":110.404941},{"c":110.28,"h":110.67,"l":110.16,"n":395,"o":110.66,"t":"2026-10-19T16:00:00Z","v":11697,"vw":110.322179},{"c":110.55,"h":110.75,"l":110.305,"n":257,"o":110.305,"t":"2026-10-19T16:15:00Z","v":5392,"vw":110.456428},{"c":110.52,"h":110.54,"l":110.3,"n":405,"o":110.54,"t":"2026-10-19T16:30:00Z","v":11371,"vw":110.471924},{"c":110.34,"h":110.6,"l":110.22,"n":236,"o":110.515,"t":"2026-10-19T16:45:00Z","v":6508,"vw":110.369139},{"c":110.075,"h":110.44,"l":109.96,"n":305,"o":110.44,"t":"2026-10-19T17:00:00Z","v":6657,"vw":110.152097},{"c":110.04,"h":110.21,"l":109.96,"n":134,"o":110.075,"t":"2026-10-19T17:15:00Z","v":3406,"vw":110.017383},{"c":109.625,"h":110.025,"l":109.43,"n":559,"o":110.025,"t":"2026-10-19T17:30:00Z","v":18015,"vw":109.661464},{"c":109.36,"h":109.48,"l":109.18,"n":475,"o":109.48,"t":"2026-10-19T17:45:00Z","v":12767,"vw":109.332846},{"c":109.67,"h":109.7,"l":109.48,"n":179,"o":109.52,"t":"2026-10-19T18:00:00Z","v":4191,"vw":109.562412},{"c":109.37,"h":109.71,"l":109.34,"n":347,"o":109.58,"t":"2026-10-19T18:15:00Z","v":8974,"vw":109.428004},{"c":109.19,"h":109.35,"l":109.19,"n":206,"o":109.35,"t":"2026-10-19T18:30:00Z","v":4051,"vw":109.300239},{"c":109.06,"h":109.13,"l":108.95,"n":261,"o":109.13,"t":"2026-10-19T18:45:00Z","v":5021,"vw":109.022745},{"c":109.21,"h":109.52,"l":109.0975,"n":581,"o":109.22,"t":"2026-10-19T19:00:00Z","v":15298,"vw":109.281453},{"c":109.17,"h":109.45,"l":109.15,"n":584,"o":109.3,"t":"2026-10-19T19:15:00Z","v":14286,"vw":109.245786},{"c":109.69,"h":109.84,"l":109.17,"n":756,"o":109.22,"t":"2026-10-19T19:30:00Z","v":26585,"vw":109.459393},{"c":109.675,"h":110.45,"l":109.62,"n":3590,"o":109.69,"t":"2026-10-19T19:45:00Z","v":205036,"vw":109.969296},{"c":109.64,"h":109.65,"l":109.64,"n":37,"o":109.65,"t":"2026-10-19T20:00:00Z","v":113119,"vw":109.64001},{"c":109.91,"h":110.92,"l":109.715,"n":114,"o":110.29,"t":"2026-10-20T13:30:00Z","v":6247,"vw":110.176208},{"c":111.03,"h":111.43,"l":110.5,"n":371,"o":110.5,"t":"2026-10-20T13:45:00Z","v":13547,"vw":111.05682},{"c":111.18,"h":111.535,"l":110.88,"n":360,"o":111.535,"t":"2026-10-20T14:00:00Z","v":6182,"vw":111.14887},{"c":111.39,"h":111.725,"l":110.99,"n":521,"o":111.5,"t":"2026-10-20T14:15:00Z","v":13809,"vw":111.342947},{"c":112.255,"h":112.58,"l":111.65,"n":365,"o":111.94,"t":"2026-10-20T14:30:00Z","v":14121,"vw":112.068126},{"c":112.77,"h":112.9,"l":112.06,"n":649,"o":112.14,"t":"2026-10-20T14:45:00Z","v":18526,"vw":112.419935},{"c":112.15,"h":112.72,"l":111.94,"n":692,"o":112.705,"t":"2026-10-20T15:00:00Z","v":20124,"vw":112.3278},{"c":111.755,"h":112.215,"l":111.45,"n":495,"o":112.215,"t":"2026-10-20T15:15:00Z","v":15961,"vw":111.870447},{"c":112.01,"h":112.01,"l":111.59,"n":402,"o":111.59,"t":"2026-10-20T15:30:00Z","v":9874,"vw":111.7832},{"c":111.92,"h":112.15,"l":111.77,"n":259,"o":112.01,"t":"2026-10-20T15:45:00Z","v":6848,"vw":111.901161},{"c":111.865,"h":112.06,"l":111.715,"n":373,"o":111.87,"t":"2026-10-20T16:00:00Z","v":7712,"vw":111.825069},{"c":111.94,"h":112.195,"l":111.46,"n":507,"o":111.82,"t":"2026-10-20T16:15:00Z","v":14309,"vw":111.813884},{"c":112.13,"h":112.4,"l":112.1,"n":518,"o":112.16,"t":"2026-10-20T16:30:00Z","v":12508,"vw":112.201246},{"c":111.985,"h":112.48,"l":111.915,"n":320,"o":112.16,"t":"2026-10-20T16:45:00Z","v":11199,"vw":112.167469},{"c":112.06,"h":112.27,"l":111.905,"n":425,"o":112,"t":"2026-10-20T17:00:00Z","v":13995,"vw":112.049443},{"c":112.06,"h":112.1299,"l":111.9,"n":346,"o":112.045,"t":"2026-10-20T17:15:00Z","v":19431,"vw":112.088888},{"c":112.205,"h":112.205,"l":111.94,"n":407,"o":112.02,"t":"2026-10-20T17:30:00Z","v":11432,"vw":112.079245},{"c":112.76,"h":112.76,"l":112.2,"n":620,"o":112.32,"t":"2026-10-20T17:45:00Z","v":28457,"vw":112.530338},{"c":112.87,"h":112.875,"l":112.58,"n":460,"o":112.76,"t":"2026-10-20T18:00:00Z","v":16557,"vw":112.70938},{"c":112.72,"h":112.92,"l":112.65,"n":378,"o":112.92,"t":"2026-10-20T18:15:00Z","v":11745,"vw":112.772498},{"c":112.7,"h":112.955,"l":112.63,"n":385,"o":112.845,"t":"2026-10-20T18:30:00Z","v":11539,"vw":112.78069},{"c":112.49,"h":112.88,"l":112.39,"n":603,"o":112.66,"t":"2026-10-20T18:45:00Z","v":21805,"vw":112.624858},{"c":112.255,"h":112.66,"l":112.21,"n":613,"o":112.49,"t":"2026-10-20T19:00:00Z","v":21610,"vw":112.457662},{"c":112.625,"h":112.875,"l":112.265,"n":641,"o":112.265,"t":"2026-10-20T19:15:00Z","v":20943,"vw":112.617472},{"c":112.61,"h":112.725,"l":112.28,"n":920,"o":112.625,"t":"2026-10-20T19:30:00Z","v":30465,"vw":112.487346},{"c":113.54,"h":113.84,"l":112.545,"n":2768,"o":112.665,"t":"2026-10-20T19:45:00Z","v":149461,"vw":113.154531},{"c":113.46,"h":113.53,"l":113.46,"n":29,"o":113.53,"t":"2026-10-20T20:00:00Z","v":127888,"vw":113.4606},{"c":113.08,"h":114.85,"l":111.21,"n":155,"o":113.93,"t":"2026-10-21T13:30:00Z","v":8445,"vw":113.733359},{"c":113.17,"h":113.66,"l":112.595,"n":258,"o":113.18,"t":"2026-10-21T13:45:00Z","v":5937,"vw":113.182983},{"c":113.285,"h":113.29,"l":112.35,"n":270,"o":112.8,"t":"2026-10-21T14:00:00Z","v":6292,"vw":112.785464},{"c":113.63,"h":113.92,"l":113.02,"n":227,"o":113.54,"t":"2026-10-21T14:15:00Z","v":7966,"vw":113.32228},{"c":114.26,"h":114.39,"l":113.565,"n":304,"o":113.97,"t":"2026-10-21T14:30:00Z","v":11051,"vw":113.961883},{"c":115,"h":115,"l":114.395,"n":183,"o":114.4075,"t":"2026-10-21T14:45:00Z","v":4045,"vw":114.612003},{"c":114.405,"h":115,"l":114.175,"n":358,"o":114.63,"t":"2026-10-21T15:00:00Z","v":11897,"vw":114.418116},{"c":115.32,"h":115.32,"l":114.4,"n":420,"o":114.405,"t":"2026-10-21T15:15:00Z","v":15056,"vw":114.870554},{"c":115.14,"h":115.3,"l":114.8,"n":390,"o":115.15,"t":"2026-10-21T15:30:00Z","v":11463,"vw":115.01739},{"c":115.01,"h":115.3979,"l":114.65,"n":423,"o":115.3979,"t":"2026-10-21T15:45:00Z","v":25399,"vw":115.217807},{"c":114.185,"h":115,"l":114.05,"n":343,"o":115,"t":"2026-10-21T16:00:00Z","v":9447,"vw":114.308991},{"c":114.12,"h":114.45,"l":114.02,"n":258,"o":114.45,"t":"2026-10-21T16:15:00Z","v":5906,"vw":114.140087},{"c":114.26,"h":114.36,"l":113.98,"n":384,"o":114.12,"t":"2026-10-21T16:30:00Z","v":11402,"vw":114.167458},{"c":113.85,"h":114.5,"l":113.845,"n":414,"o":114.24,"t":"2026-10-21T16:45:00Z","v":14462,"vw":114.258139},{"c":114.265,"h":114.36,"l":113.58,"n":492,"o":113.855,"t":"2026-10-21T17:00:00Z","v":21205,"vw":113.97269},{"c":114.05,"h":114.21,"l":113.89,"n":284,"o":114.08,"t":"2026-10-21T17:15:00Z","v":7174,"vw":114.018154},{"c":113.81,"h":114.21,"l":113.675,"n":514,"o":114.05,"t":"2026-10-21T17:30:00Z","v":11520,"vw":113.874649},{"c":114.45,"h":114.45,"l":113.92,"n":424,"o":114.07,"t":"2026-10-21T17:45:00Z","v":14505,"vw":114.052057},{"c":114.14,"h":114.48,"l":114.12,"n":309,"o":114.27,"t":"2026-10-21T18:00:00Z","v":7602,"vw":114.263119},{"c":113.925,"h":114.255,"l":113.895,"n":320,"o":114.13,"t":"2026-10-21T18:15:00Z","v":9155,"vw":114.046977},{"c":113.73,"h":114.16,"l":113.61,"n":366,"o":113.93,"t":"2026-10-21T18:30:00Z","v":9969,"vw":113.826606},{"c":113.53,"h":113.895,"l":113.46,"n":642,"o":113.73,"t":"2026-10-21T18:45:00Z","v":17636,"vw":113.713049},{"c":113.15,"h":113.46,"l":112.49,"n":853,"o":113.46,"t":"2026-10-21T19:00:00Z","v":29143,"vw":113.055249},{"c":113.675,"h":113.68,"l":113.145,"n":601,"o":113.15,"t":"2026-10-21T19:15:00Z","v":22256,"vw":113.358055},{"c":113.815,"h":113.88,"l":113.608,"n":796,"o":113.675,"t":"2026-10-21T19:30:00Z","v":29246,"vw":113.716366},{"c":113.79,"h":114,"l":113.55,"n":2797,"o":113.845,"t":"2026-10-21T19:45:00Z","v":130496,"vw":113.787298},{"c":113.66,"h":113.66,"l":113.66,"n":56,"o":113.66,"t":"2026-10-21T20:00:00Z","v":125667,"vw":113.66},{"c":113.45,"h":113.45,"l":113.45,"n":13,"o":113.45,"t":"2026-10-22T08:15:00Z","v":487,"vw":113.45},{"c":113.51,"h":113.51,"l":113.51,"n":38,"o":113.51,"t":"2026-10-22T12:45:00Z","v":329,"vw":113.51},{"c":111.84,"h":114.947,"l":111.01,"n":248,"o":113.96,"t":"2026-10-22T13:30:00Z","v":16503,"vw":113.140966},{"c":111.305,"h":111.975,"l":109.43,"n":934,"o":111.02,"t":"2026-10-22T13:45:00Z","v":30210,"vw":110.519465},{"c":112.5,"h":112.75,"l":110.995,"n":590,"o":111.31,"t":"2026-10-22T14:00:00Z","v":36991,"vw":111.777219},{"c":111.84,"h":112.83,"l":111.81,"n":625,"o":112.67,"t":"2026-10-22T14:15:00Z","v":19350,"vw":112.424968},{"c":110.515,"h":112.01,"l":110.4125,"n":517,"o":111.875,"t":"2026-10-22T14:30:00Z","v":15132,"vw":110.977744},{"c":109.985,"h":110.835,"l":109.82,"n":582,"o":110.835,"t":"2026-10-22T14:45:00Z","v":24056,"vw":110.134694},{"c":109.985,"h":110.11,"l":109.61,"n":632,"o":109.74,"t":"2026-10-22T15:00:00Z","v":36696,"vw":109.929416},{"c":109.95,"h":110.35,"l":109.91,"n":767,"o":109.985,"t":"2026-10-22T15:15:00Z","v":31060,"vw":110.073922},{"c":110.7,"h":110.76,"l":109.92,"n":640,"o":109.98,"t":"2026-10-22T15:30:00Z","v":32387,"vw":110.267526},{"c":110.62,"h":111.34,"l":110.58,"n":560,"o":110.85,"t":"2026-10-22T15:45:00Z","v":16910,"vw":110.799697},{"c":110.9175,"h":111.04,"l":110.625,"n":473,"o":110.625,"t":"2026-10-22T16:00:00Z","v":13326,"vw":110.898961},{"c":111.155,"h":111.1956,"l":110.67,"n":525,"o":110.88,"t":"2026-10-22T16:15:00Z","v":14045,"vw":110.981402},{"c":110.98,"h":111.42,"l":110.98,"n":480,"o":111.09,"t":"2026-10-22T16:30:00Z","v":11930,"vw":111.256554},{"c":111.51,"h":111.69,"l":110.89,"n":370,"o":110.98,"t":"2026-10-22T16:45:00Z","v":8699,"vw":111.177042},{"c":111.7,"h":111.98,"l":111.42,"n":336,"o":111.62,"t":"2026-10-22T17:00:00Z","v":9955,"vw":111.698529},{"c":112.18,"h":112.44,"l":111.56,"n":327,"o":111.685,"t":"2026-10-22T17:15:00Z","v":9084,"vw":111.875709},{"c":112.035,"h":112.09,"l":111.63,"n":479,"o":112.09,"t":"2026-10-22T17:30:00Z","v":16020,"vw":111.851721},{"c":112.09,"h":112.16,"l":111.56,"n":413,"o":112,"t":"2026-10-22T17:45:00Z","v":13510,"vw":111.890227},{"c":112.45,"h":112.4525,"l":111.73,"n":588,"o":112.085,"t":"2026-10-22T18:00:00Z","v":15411,"vw":112.014673},{"c":112.06,"h":112.56,"l":112.06,"n":374,"o":112.475,"t":"2026-10-22T18:15:00Z","v":11045,"vw":112.322627},{"c":111.69,"h":112.275,"l":111,"n":839,"o":112.06,"t":"2026-10-22T18:30:00Z","v":32977,"vw":111.49242},{"c":111.445,"h":111.69,"l":111.265,"n":596,"o":111.685,"t":"2026-10-22T18:45:00Z","v":17011,"vw":111.437845},{"c":111.35,"h":111.6,"l":111.34,"n":564,"o":111.57,"t":"2026-10-22T19:00:00Z","v":13195,"vw":111.460286},{"c":111.35,"h":111.695,"l":111.17,"n":532,"o":111.52,"t":"2026-10-22T19:15:00Z","v":14505,"vw":111.520085},{"c":111.335,"h":111.44,"l":110.87,"n":901,"o":111.38,"t":"2026-10-22T19:30:00Z","v":28966,"vw":111.214954},{"c":111.95,"h":112.16,"l":111.06,"n":3541,"o":111.35,"t":"2026-10-22T19:45:00Z","v":144085,"vw":111.649652},{"c":111.98,"h":111.98,"l":111.98,"n":49,"o":111.98,"t":"2026-10-22T20:00:00Z","v":117846,"vw":111.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.800014103588197,"strike":137.8204404944195,"iv":0.5283921417069547,"gamma":0.009981554867165366,"theta":-0.0518795508800502,"vega":0.053357572644840576,"rho":0.007869016989893438,"breakevenPct":23.790368456874166},{"delta":0.15,"premium":1.3350808316009077,"strike":135.0765085558928,"iv":0.5853867396300434,"gamma":0.012638019341701428,"theta":-0.07647220113254122,"vega":0.0732059326898761,"rho":0.011777847513798886,"breakevenPct":21.817815134393356},{"delta":0.2,"premium":1.7463322234949084,"strike":129.07335553010182,"iv":0.5351254196491513,"gamma":0.01669566844147194,"theta":-0.08406207529670956,"vega":0.08786648906510965,"rho":0.015737686179350948,"breakevenPct":16.82415409322801},{"delta":0.25,"premium":2.0579100679823736,"strike":124.01899938197842,"iv":0.46913946501943365,"gamma":0.021560557073554816,"theta":-0.08390359401688981,"vega":0.09956891067486257,"rho":0.019756458953201095,"breakevenPct":12.588774290016783},{"delta":0.3,"premium":2.4244854676653143,"strike":120.68649574849715,"iv":0.43054952719237427,"gamma":0.0256562808931611,"theta":-0.0844810450808286,"vega":0.10937910082837618,"rho":0.023776947220231673,"breakevenPct":9.940151112843772},{"delta":0.35,"premium":2.8670016077170417,"strike":118.40434083601286,"iv":0.4096751607717042,"gamma":0.028446704180064307,"theta":-0.0852701768488746,"vega":0.11548488745980708,"rho":0.02778018276261499,"breakevenPct":8.297323132461067},{"delta":0.4,"premium":3.329220257234727,"strike":116.39469453376205,"iv":0.3933970257234726,"gamma":0.030898472668810288,"theta":-0.08611422829581994,"vega":0.12062958199356914,"rho":0.031778942157293856,"breakevenPct":6.91544453562849},{"delta":0.45,"premium":3.859016393442624,"strike":114.53551912568305,"iv":0.3812639344262295,"gamma":0.032618579234972675,"theta":-0.08654207650273224,"vega":0.12399562841530055,"rho":0.03574718304032115,"breakevenPct":5.72828676471306},{"delta":0.5,"premium":4.5420765027322405,"strike":113.01760777170614,"iv":0.37853169398907105,"gamma":0.032679295689131756,"theta":-0.08602598664238009,"vega":0.1233277474195507,"rho":0.03964620873679227,"breakevenPct":4.982750736237162},{"delta":0.55,"premium":5.225136612021858,"strike":111.4996964177292,"iv":0.3757994535519126,"gamma":0.03274001214329083,"theta":-0.08550989678202793,"vega":0.12265986642380085,"rho":0.0435452344332634,"breakevenPct":4.2372147077612645},{"delta":0.6,"premium":5.914685314685314,"strike":109.97902097902099,"iv":0.3732254545454545,"gamma":0.032768951048951056,"theta":-0.08497356643356645,"vega":0.12191566433566434,"rho":0.04744009670727325,"breakevenPct":3.4950047273676517},{"delta":0.65,"premium":7.138461538461539,"strike":108.23076923076923,"iv":0.38368,"gamma":0.03018153846153846,"theta":-0.08277076923076923,"vega":0.1148876923076923,"rho":0.05099217053197215,"breakevenPct":3.0266393724154055},{"delta":0.7,"premium":8.362237762237761,"strike":106.48251748251748,"iv":0.39413454545454546,"gamma":0.027594125874125873,"theta":-0.08056797202797203,"vega":0.10785972027972028,"rho":0.054544244356671046,"breakevenPct":2.5582740174631597},{"delta":0.75,"premium":9.672909090909092,"strike":104.65454545454546,"iv":0.4040018181818182,"gamma":0.024854181818181813,"theta":-0.07749090909090908,"vega":0.09988945454545453,"rho":0.05803090182905289,"breakevenPct":2.0963159005666596},{"delta":0.8,"premium":11.468363636363637,"strike":102.38181818181818,"iv":0.4105927272727273,"gamma":0.021263272727272724,"theta":-0.06953636363636363,"vega":0.0866621818181818,"rho":0.06115260491482381,"breakevenPct":1.6701034275601119},{"delta":0.85,"premium":13.263818181818179,"strike":100.10909090909091,"iv":0.4171836363636363,"gamma":0.017672363636363642,"theta":-0.06158181818181819,"vega":0.0734349090909091,"rho":0.06427430800059472,"breakevenPct":1.243890954553565},{"delta":0.9,"premium":15.80125748502994,"strike":97.1497005988024,"iv":0.41100131736526946,"gamma":0.013110538922155687,"theta":-0.04746155688622754,"vega":0.053874011976047895,"rho":0.06682365959137236,"breakevenPct":0.8670816965818289}],"put":[{"delta":0.1,"premium":0.9841981207106856,"strike":92.20090054868493,"iv":0.5784150342134667,"gamma":0.009235062825696036,"theta":-0.05350335082786223,"vega":0.05364402566298544,"rho":-0.009953129622473593,"breakevenPct":18.541969612453787},{"delta":0.15,"premium":1.6193405424860985,"strike":95.35164622701997,"iv":0.6140064485280384,"gamma":0.012112577771322705,"theta":-0.07569784019358453,"vega":0.0732397662880902,"rho":-0.014970759447839566,"breakevenPct":16.29549411990188},{"delta":0.2,"premium":1.949082313681869,"strike":100.40044493882091,"iv":0.5154076751946607,"gamma":0.017188542825361513,"theta":-0.07554071190211345,"vega":0.08802580645161291,"rho":-0.01968852069478458,"breakevenPct":12.081297887891552},{"delta":0.25,"premium":2.463542825361513,"strike":103.1813125695217,"iv":0.48837764182424914,"gamma":0.020581201334816463,"theta":-0.0799901001112347,"vega":0.09931612903225806,"rho":-0.02463028120481795,"breakevenPct":10.05735868533651},{"delta":0.3,"premium":3.0444270015698582,"strike":105.6789638932496,"iv":0.4687853218210361,"gamma":0.02337032967032967,"theta":-0.08402708006279434,"vega":0.10887268445839875,"rho":-0.029609934081082638,"breakevenPct":8.345653784890384},{"delta":0.35,"premium":3.750863422291993,"strike":107.64128728414443,"iv":0.46325156985871274,"gamma":0.02501868131868132,"theta":-0.08728453689167975,"vega":0.11515211930926217,"rho":-0.03466121010045508,"breakevenPct":7.224125860106775},{"delta":0.4,"premium":4.457299843014129,"strike":109.60361067503925,"iv":0.4577178178963893,"gamma":0.026667032967032968,"theta":-0.09054199372056515,"vega":0.12143155416012559,"rho":-0.03971248611982753,"breakevenPct":6.102597935323165},{"delta":0.45,"premium":5.353376906318083,"strike":111.44880174291939,"iv":0.4556437908496732,"gamma":0.027202832244008716,"theta":-0.09093921568627451,"vega":0.12336644880174293,"rho":-0.04487700116665899,"breakevenPct":5.25502336434961},{"delta":0.5,"premium":6.297458242556282,"strike":113.2643427741467,"iv":0.45444553376906316,"gamma":0.027457007988380536,"theta":-0.0906124183006536,"vega":0.12420159767610749,"rho":-0.05007018072921316,"breakevenPct":4.476795381683862},{"delta":0.55,"premium":7.247311827956992,"strike":115.07885304659499,"iv":0.45289154121863795,"gamma":0.027677921146953402,"theta":-0.09002716845878135,"vega":0.12479182795698923,"rho":-0.055266882559712106,"breakevenPct":3.704642598108602},{"delta":0.6,"premium":8.32258064516129,"strike":116.87096774193549,"iv":0.4436083870967742,"gamma":0.027176129032258065,"theta":-0.08382645161290322,"vega":0.12006064516129032,"rho":-0.060540113666465716,"breakevenPct":3.064487322044841},{"delta":0.65,"premium":9.397849462365592,"strike":118.66308243727599,"iv":0.4343252329749104,"gamma":0.026674336917562724,"theta":-0.07762573476702508,"vega":0.1153294623655914,"rho":-0.06581334477321933,"breakevenPct":2.424332045981079},{"delta":0.7,"premium":10.638127240143366,"strike":120.56899641577061,"iv":0.42685376344086023,"gamma":0.02570824372759857,"theta":-0.07078091397849463,"vega":0.1091712365591398,"rho":-0.07120165920423688,"breakevenPct":1.8299078624511222},{"delta":0.75,"premium":12.3630376344086,"strike":122.80913978494624,"iv":0.4247032258064516,"gamma":0.023378494623655918,"theta":-0.06204435483870968,"vega":0.0988217741935484,"rho":-0.07692797426478552,"breakevenPct":1.369796257780291},{"delta":0.8,"premium":14.127708006279434,"strike":125.08634222919937,"iv":0.4230489795918367,"gamma":0.021003296703296703,"theta":-0.05328932496075353,"vega":0.08836671899529043,"rho":-0.08268417580424178,"breakevenPct":0.9120966039293302},{"delta":0.85,"premium":17.659890109890107,"strike":129.010989010989,"iv":0.4434571428571428,"gamma":0.016607692307692313,"theta":-0.043713186813186825,"vega":0.07321758241758244,"rho":-0.0897689671787732,"breakevenPct":0.5616191274344531},{"delta":0.9,"premium":23.875581395348856,"strike":135.58139534883722,"iv":0.49333953488372123,"gamma":0.011332558139534873,"theta":-0.033623255813953486,"vega":0.055383720930232534,"rho":-0.09893322720495952,"breakevenPct":0.24485269379498945}]},"raw":{"call":[{"delta":0.1,"premium":0.800014103588197,"strike":137.8204404944195,"iv":0.5283921417069547,"gamma":0.009981554867165366,"theta":-0.0518795508800502,"vega":0.053357572644840576,"rho":0.007869016989893438,"breakevenPct":23.790368456874166},{"delta":0.15,"premium":1.3350808316009077,"strike":135.0765085558928,"iv":0.5853867396300434,"gamma":0.012638019341701428,"theta":-0.07647220113254122,"vega":0.0732059326898761,"rho":0.011777847513798886,"breakevenPct":21.817815134393356},{"delta":0.2,"premium":1.7463322234949084,"strike":129.07335553010182,"iv":0.5351254196491513,"gamma":0.01669566844147194,"theta":-0.08406207529670956,"vega":0.08786648906510965,"rho":0.015737686179350948,"breakevenPct":16.82415409322801},{"delta":0.25,"premium":2.0579100679823736,"strike":124.01899938197842,"iv":0.46913946501943365,"gamma":0.021560557073554816,"theta":-0.08390359401688981,"vega":0.09956891067486257,"rho":0.019756458953201095,"breakevenPct":12.588774290016783},{"delta":0.3,"premium":2.4244854676653143,"strike":120.68649574849715,"iv":0.43054952719237427,"gamma":0.0256562808931611,"theta":-0.0844810450808286,"vega":0.10937910082837618,"rho":0.023776947220231673,"breakevenPct":9.940151112843772},{"delta":0.35,"premium":2.8670016077170417,"strike":118.40434083601286,"iv":0.4096751607717042,"gamma":0.028446704180064307,"theta":-0.0852701768488746,"vega":0.11548488745980708,"rho":0.02778018276261499,"breakevenPct":8.297323132461067},{"delta":0.4,"premium":3.329220257234727,"strike":116.39469453376205,"iv":0.3933970257234726,"gamma":0.030898472668810288,"theta":-0.08611422829581994,"vega":0.12062958199356914,"rho":0.031778942157293856,"breakevenPct":6.91544453562849},{"delta":0.45,"premium":3.859016393442624,"strike":114.53551912568305,"iv":0.3812639344262295,"gamma":0.032618579234972675,"theta":-0.08654207650273224,"vega":0.12399562841530055,"rho":0.03574718304032115,"breakevenPct":5.72828676471306},{"delta":0.5,"premium":4.5420765027322405,"strike":113.01760777170614,"iv":0.37853169398907105,"gamma":0.032679295689131756,"theta":-0.08602598664238009,"vega":0.1233277474195507,"rho":0.03964620873679227,"breakevenPct":4.982750736237162},{"delta":0.55,"premium":5.225136612021858,"strike":111.4996964177292,"iv":0.3757994535519126,"gamma":0.03274001214329083,"theta":-0.08550989678202793,"vega":0.12265986642380085,"rho":0.0435452344332634,"breakevenPct":4.2372147077612645},{"delta":0.6,"premium":5.914685314685314,"strike":109.97902097902099,"iv":0.3732254545454545,"gamma":0.032768951048951056,"theta":-0.08497356643356645,"vega":0.12191566433566434,"rho":0.04744009670727325,"breakevenPct":3.4950047273676517},{"delta":0.65,"premium":7.138461538461539,"strike":108.23076923076923,"iv":0.38368,"gamma":0.03018153846153846,"theta":-0.08277076923076923,"vega":0.1148876923076923,"rho":0.05099217053197215,"breakevenPct":3.0266393724154055},{"delta":0.7,"premium":8.362237762237761,"strike":106.48251748251748,"iv":0.39413454545454546,"gamma":0.027594125874125873,"theta":-0.08056797202797203,"vega":0.10785972027972028,"rho":0.054544244356671046,"breakevenPct":2.5582740174631597},{"delta":0.75,"premium":9.672909090909092,"strike":104.65454545454546,"iv":0.4040018181818182,"gamma":0.024854181818181813,"theta":-0.07749090909090908,"vega":0.09988945454545453,"rho":0.05803090182905289,"breakevenPct":2.0963159005666596},{"delta":0.8,"premium":11.468363636363637,"strike":102.38181818181818,"iv":0.4105927272727273,"gamma":0.021263272727272724,"theta":-0.06953636363636363,"vega":0.0866621818181818,"rho":0.06115260491482381,"breakevenPct":1.6701034275601119},{"delta":0.85,"premium":13.263818181818179,"strike":100.10909090909091,"iv":0.4171836363636363,"gamma":0.017672363636363642,"theta":-0.06158181818181819,"vega":0.0734349090909091,"rho":0.06427430800059472,"breakevenPct":1.243890954553565},{"delta":0.9,"premium":15.80125748502994,"strike":97.1497005988024,"iv":0.41100131736526946,"gamma":0.013110538922155687,"theta":-0.04746155688622754,"vega":0.053874011976047895,"rho":0.06682365959137236,"breakevenPct":0.8670816965818289}],"put":[{"delta":0.1,"premium":0.9841981207106856,"strike":92.20090054868493,"iv":0.5784150342134667,"gamma":0.009235062825696036,"theta":-0.05350335082786223,"vega":0.05364402566298544,"rho":-0.009953129622473593,"breakevenPct":18.541969612453787},{"delta":0.15,"premium":1.6193405424860985,"strike":95.35164622701997,"iv":0.6140064485280384,"gamma":0.012112577771322705,"theta":-0.07569784019358453,"vega":0.0732397662880902,"rho":-0.014970759447839566,"breakevenPct":16.29549411990188},{"delta":0.2,"premium":1.949082313681869,"strike":100.40044493882091,"iv":0.5154076751946607,"gamma":0.017188542825361513,"theta":-0.07554071190211345,"vega":0.08802580645161291,"rho":-0.01968852069478458,"breakevenPct":12.081297887891552},{"delta":0.25,"premium":2.463542825361513,"strike":103.1813125695217,"iv":0.48837764182424914,"gamma":0.020581201334816463,"theta":-0.0799901001112347,"vega":0.09931612903225806,"rho":-0.02463028120481795,"breakevenPct":10.05735868533651},{"delta":0.3,"premium":3.0444270015698582,"strike":105.6789638932496,"iv":0.4687853218210361,"gamma":0.02337032967032967,"theta":-0.08402708006279434,"vega":0.10887268445839875,"rho":-0.029609934081082638,"breakevenPct":8.345653784890384},{"delta":0.35,"premium":3.750863422291993,"strike":107.64128728414443,"iv":0.46325156985871274,"gamma":0.02501868131868132,"theta":-0.08728453689167975,"vega":0.11515211930926217,"rho":-0.03466121010045508,"breakevenPct":7.224125860106775},{"delta":0.4,"premium":4.457299843014129,"strike":109.60361067503925,"iv":0.4577178178963893,"gamma":0.026667032967032968,"theta":-0.09054199372056515,"vega":0.12143155416012559,"rho":-0.03971248611982753,"breakevenPct":6.102597935323165},{"delta":0.45,"premium":5.353376906318083,"strike":111.44880174291939,"iv":0.4556437908496732,"gamma":0.027202832244008716,"theta":-0.09093921568627451,"vega":0.12336644880174293,"rho":-0.04487700116665899,"breakevenPct":5.25502336434961},{"delta":0.5,"premium":6.297458242556282,"strike":113.2643427741467,"iv":0.45444553376906316,"gamma":0.027457007988380536,"theta":-0.0906124183006536,"vega":0.12420159767610749,"rho":-0.05007018072921316,"breakevenPct":4.476795381683862},{"delta":0.55,"premium":7.247311827956992,"strike":115.07885304659499,"iv":0.45289154121863795,"gamma":0.027677921146953402,"theta":-0.09002716845878135,"vega":0.12479182795698923,"rho":-0.055266882559712106,"breakevenPct":3.704642598108602},{"delta":0.6,"premium":8.32258064516129,"strike":116.87096774193549,"iv":0.4436083870967742,"gamma":0.027176129032258065,"theta":-0.08382645161290322,"vega":0.12006064516129032,"rho":-0.060540113666465716,"breakevenPct":3.064487322044841},{"delta":0.65,"premium":9.397849462365592,"strike":118.66308243727599,"iv":0.4343252329749104,"gamma":0.026674336917562724,"theta":-0.07762573476702508,"vega":0.1153294623655914,"rho":-0.06581334477321933,"breakevenPct":2.424332045981079},{"delta":0.7,"premium":10.638127240143366,"strike":120.56899641577061,"iv":0.42685376344086023,"gamma":0.02570824372759857,"theta":-0.07078091397849463,"vega":0.1091712365591398,"rho":-0.07120165920423688,"breakevenPct":1.8299078624511222},{"delta":0.75,"premium":12.3630376344086,"strike":122.80913978494624,"iv":0.4247032258064516,"gamma":0.023378494623655918,"theta":-0.06204435483870968,"vega":0.0988217741935484,"rho":-0.07692797426478552,"breakevenPct":1.369796257780291},{"delta":0.8,"premium":14.127708006279434,"strike":125.08634222919937,"iv":0.4230489795918367,"gamma":0.021003296703296703,"theta":-0.05328932496075353,"vega":0.08836671899529043,"rho":-0.08268417580424178,"breakevenPct":0.9120966039293302},{"delta":0.85,"premium":17.659890109890107,"strike":129.010989010989,"iv":0.4434571428571428,"gamma":0.016607692307692313,"theta":-0.043713186813186825,"vega":0.07321758241758244,"rho":-0.0897689671787732,"breakevenPct":0.5616191274344531},{"delta":0.9,"premium":23.875581395348856,"strike":135.58139534883722,"iv":0.49333953488372123,"gamma":0.011332558139534873,"theta":-0.033623255813953486,"vega":0.055383720930232534,"rho":-0.09893322720495952,"breakevenPct":0.24485269379498945}]}},"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"}}