{"symbol":"CRUS","url":"https://intraalpha.com/companies/CRUS","capturedAt":"2026-10-23T06:53:44.084Z","state":"ready","quote":{"symbol":"CRUS","last_price":110.5,"prev_close":110.64,"regular_close":110.49,"change":-0.14,"change_pct":-0.1265,"regular_change":-0.15,"regular_change_pct":-0.1356,"extended_change":0.01,"extended_change_pct":0.0091,"bid":110,"ask":111,"bid_size":100,"ask_size":200,"volume":790713,"vwap":110.709497,"open":109.51,"high":111.99,"low":109,"close":110.49,"trade_count":17622,"last_trade_at":"2026-10-22T20:10:58.782378194Z","last_quote_at":"2026-10-22T23:26:57.07807574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:29.104820917-04:00","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":"CRUS","fetched_at":"2026-10-23T06:53:43.656968+00:00","name":"Cirrus Logic Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Cirrus Logic, Inc., a factory-less semiconductor company, offers high-precision, low-power mixed signal processing solutions in the United States and internationally. The company is headquartered in Austin, Texas.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":5545007000,"ebitda":524705000,"pe_ratio":13.51,"peg_ratio":9.35,"book_value":43.4,"dividend_per_share":null,"dividend_yield":null,"eps":8.19,"revenue_ttm":2049830000,"gross_profit_ttm":1081997000,"profit_margin":0.21,"operating_margin_ttm":0.184,"return_on_assets_ttm":0.122,"return_on_equity_ttm":0.209,"quarterly_earnings_growth":0.289,"quarterly_revenue_growth":0.129,"analyst_target_price":141.67,"analyst_number":0,"beta":1.166,"fifty_two_week_high":180.42,"fifty_two_week_low":105.1,"fifty_day_ma":115.15,"two_hundred_day_ma":139.21,"shares_outstanding":50118000,"forward_pe":13.77,"price_to_sales":2.705,"price_to_book":2.758,"ev_to_revenue":2.574,"ev_to_ebitda":9.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:43.656968+00:00"},"optionObservedAt":"2026-10-22T19:54:11.671Z","bars":[{"c":108.92,"h":108.92,"l":108.4,"n":14,"o":108.4,"t":"2026-10-16T10:45:00Z","v":546,"vw":108.796777},{"c":108.5,"h":108.5,"l":108.5,"n":5,"o":108.5,"t":"2026-10-16T12:00:00Z","v":204,"vw":108.5},{"c":108.56,"h":108.56,"l":108.56,"n":27,"o":108.56,"t":"2026-10-16T12:05:00Z","v":530,"vw":108.56},{"c":110.03,"h":110.03,"l":108.67,"n":76,"o":108.67,"t":"2026-10-16T12:20:00Z","v":2523,"vw":108.933459},{"c":109.8,"h":109.8,"l":109.8,"n":12,"o":109.8,"t":"2026-10-16T12:25:00Z","v":3898,"vw":109.8},{"c":110.63,"h":111.01,"l":110.03,"n":24,"o":110.423,"t":"2026-10-16T12:30:00Z","v":1587,"vw":110.590646},{"c":110.03,"h":110.03,"l":110.03,"n":47,"o":110.03,"t":"2026-10-16T13:00:00Z","v":2665,"vw":110.03},{"c":110.06,"h":110.09,"l":110.06,"n":4,"o":110.09,"t":"2026-10-16T13:05:00Z","v":293,"vw":110.076639},{"c":110.15,"h":110.15,"l":110.15,"n":2,"o":110.15,"t":"2026-10-16T13:20:00Z","v":300,"vw":110.15},{"c":109.11,"h":109.6,"l":109.11,"n":9,"o":109.6,"t":"2026-10-16T13:25:00Z","v":364,"vw":109.348066},{"c":109.145,"h":110.06,"l":108.5,"n":154,"o":109.725,"t":"2026-10-16T13:30:00Z","v":25291,"vw":109.290342},{"c":109.745,"h":109.745,"l":109.07,"n":105,"o":109.27,"t":"2026-10-16T13:35:00Z","v":9926,"vw":109.222436},{"c":109.4,"h":110.07,"l":109.4,"n":76,"o":109.84,"t":"2026-10-16T13:40:00Z","v":3361,"vw":109.710115},{"c":109.5,"h":109.53,"l":109.47,"n":47,"o":109.47,"t":"2026-10-16T13:45:00Z","v":2241,"vw":109.512782},{"c":109.55,"h":109.62,"l":109.45,"n":106,"o":109.55,"t":"2026-10-16T13:50:00Z","v":4113,"vw":109.529587},{"c":109.35,"h":109.615,"l":109.3,"n":46,"o":109.615,"t":"2026-10-16T13:55:00Z","v":2598,"vw":109.378928},{"c":108.66,"h":109.5,"l":108.66,"n":98,"o":109.35,"t":"2026-10-16T14:00:00Z","v":3782,"vw":109.1016},{"c":109.28,"h":109.335,"l":108.96,"n":133,"o":108.96,"t":"2026-10-16T14:05:00Z","v":3604,"vw":109.15661},{"c":109.29,"h":109.42,"l":109.225,"n":135,"o":109.23,"t":"2026-10-16T14:10:00Z","v":4440,"vw":109.297292},{"c":109.24,"h":109.46,"l":109.24,"n":89,"o":109.24,"t":"2026-10-16T14:15:00Z","v":3451,"vw":109.301406},{"c":109.58,"h":109.6,"l":109.31,"n":80,"o":109.3414,"t":"2026-10-16T14:20:00Z","v":1577,"vw":109.434876},{"c":109.405,"h":109.56,"l":109.25,"n":72,"o":109.49,"t":"2026-10-16T14:25:00Z","v":2062,"vw":109.442782},{"c":109.59,"h":109.59,"l":109.15,"n":159,"o":109.15,"t":"2026-10-16T14:30:00Z","v":3542,"vw":109.396405},{"c":109.69,"h":109.69,"l":109.53,"n":97,"o":109.64,"t":"2026-10-16T14:35:00Z","v":2968,"vw":109.620624},{"c":109.69,"h":109.73,"l":109.69,"n":75,"o":109.705,"t":"2026-10-16T14:40:00Z","v":2349,"vw":109.712857},{"c":109.465,"h":109.92,"l":109.245,"n":137,"o":109.69,"t":"2026-10-16T14:45:00Z","v":12449,"vw":109.645875},{"c":109.95,"h":109.95,"l":109.5664,"n":81,"o":109.5664,"t":"2026-10-16T14:50:00Z","v":3004,"vw":109.68484},{"c":109.74,"h":109.77,"l":109.55,"n":115,"o":109.74,"t":"2026-10-16T14:55:00Z","v":2204,"vw":109.675},{"c":109.635,"h":109.79,"l":109.49,"n":136,"o":109.79,"t":"2026-10-16T15:00:00Z","v":3437,"vw":109.625221},{"c":109.47,"h":109.61,"l":109.47,"n":105,"o":109.61,"t":"2026-10-16T15:05:00Z","v":3769,"vw":109.540928},{"c":109.99,"h":110.01,"l":109.44,"n":165,"o":109.44,"t":"2026-10-16T15:10:00Z","v":3896,"vw":109.744492},{"c":110.055,"h":110.11,"l":109.83,"n":81,"o":110.03,"t":"2026-10-16T15:15:00Z","v":5107,"vw":109.961199},{"c":110.005,"h":110.27,"l":109.805,"n":166,"o":110.27,"t":"2026-10-16T15:20:00Z","v":8029,"vw":110.049224},{"c":110.01,"h":110.04,"l":109.92,"n":97,"o":110.01,"t":"2026-10-16T15:25:00Z","v":2299,"vw":109.986914},{"c":110.2,"h":110.25,"l":110.01,"n":149,"o":110.1,"t":"2026-10-16T15:30:00Z","v":4892,"vw":110.166992},{"c":110.16,"h":110.31,"l":110.15,"n":145,"o":110.18,"t":"2026-10-16T15:35:00Z","v":4636,"vw":110.212347},{"c":110.07,"h":110.07,"l":110.03,"n":69,"o":110.03,"t":"2026-10-16T15:40:00Z","v":1428,"vw":110.05},{"c":110.02,"h":110.22,"l":109.93,"n":123,"o":110.15,"t":"2026-10-16T15:45:00Z","v":3788,"vw":110.040887},{"c":109.45,"h":110.05,"l":109.45,"n":115,"o":110.05,"t":"2026-10-16T15:50:00Z","v":3723,"vw":109.677178},{"c":109.49,"h":109.5,"l":109.4,"n":118,"o":109.4,"t":"2026-10-16T15:55:00Z","v":3180,"vw":109.473192},{"c":109.355,"h":109.5,"l":109.26,"n":110,"o":109.5,"t":"2026-10-16T16:00:00Z","v":2866,"vw":109.3375},{"c":109.555,"h":109.6,"l":109.5,"n":87,"o":109.5,"t":"2026-10-16T16:05:00Z","v":2495,"vw":109.535373},{"c":109.8,"h":109.815,"l":109.56,"n":106,"o":109.56,"t":"2026-10-16T16:10:00Z","v":3628,"vw":109.726678},{"c":109.68,"h":110,"l":109.62,"n":92,"o":109.99,"t":"2026-10-16T16:15:00Z","v":2969,"vw":109.831666},{"c":109.71,"h":109.71,"l":109.61,"n":27,"o":109.61,"t":"2026-10-16T16:20:00Z","v":627,"vw":109.66},{"c":109.66,"h":109.71,"l":109.66,"n":33,"o":109.705,"t":"2026-10-16T16:25:00Z","v":853,"vw":109.69739},{"c":109.595,"h":109.64,"l":109.43,"n":134,"o":109.64,"t":"2026-10-16T16:30:00Z","v":3491,"vw":109.506448},{"c":109.67,"h":109.67,"l":109.43,"n":83,"o":109.5,"t":"2026-10-16T16:35:00Z","v":2296,"vw":109.550251},{"c":109.65,"h":109.71,"l":109.58,"n":78,"o":109.7,"t":"2026-10-16T16:40:00Z","v":3241,"vw":109.672959},{"c":109.58,"h":109.645,"l":109.35,"n":143,"o":109.645,"t":"2026-10-16T16:45:00Z","v":3647,"vw":109.495625},{"c":109.56,"h":109.56,"l":109.56,"n":21,"o":109.56,"t":"2026-10-16T16:50:00Z","v":330,"vw":109.56},{"c":109.4,"h":109.58,"l":109.3,"n":116,"o":109.58,"t":"2026-10-16T16:55:00Z","v":3518,"vw":109.453333},{"c":109.115,"h":109.29,"l":109.1,"n":124,"o":109.29,"t":"2026-10-16T17:00:00Z","v":2510,"vw":109.176967},{"c":108.8,"h":109.03,"l":108.73,"n":116,"o":108.82,"t":"2026-10-16T17:05:00Z","v":3986,"vw":108.85825},{"c":109.065,"h":109.09,"l":109.06,"n":27,"o":109.09,"t":"2026-10-16T17:10:00Z","v":1041,"vw":109.080714},{"c":108.775,"h":109.09,"l":108.76,"n":121,"o":109.09,"t":"2026-10-16T17:15:00Z","v":3078,"vw":108.837333},{"c":108.52,"h":108.72,"l":108.5,"n":209,"o":108.72,"t":"2026-10-16T17:20:00Z","v":4567,"vw":108.616336},{"c":109.16,"h":109.17,"l":108.67,"n":247,"o":108.67,"t":"2026-10-16T17:25:00Z","v":6528,"vw":108.870284},{"c":109.01,"h":109.35,"l":108.9,"n":156,"o":109.35,"t":"2026-10-16T17:30:00Z","v":6191,"vw":109.100465},{"c":108.68,"h":108.9,"l":108.28,"n":195,"o":108.76,"t":"2026-10-16T17:35:00Z","v":7084,"vw":108.631326},{"c":108.91,"h":108.91,"l":108.3289,"n":118,"o":108.3289,"t":"2026-10-16T17:40:00Z","v":3668,"vw":108.648688},{"c":108.71,"h":109.2,"l":108.71,"n":175,"o":109,"t":"2026-10-16T17:45:00Z","v":4387,"vw":108.829773},{"c":108.66,"h":108.95,"l":108.61,"n":145,"o":108.745,"t":"2026-10-16T17:50:00Z","v":3245,"vw":108.7275},{"c":108.26,"h":108.59,"l":108.26,"n":166,"o":108.5,"t":"2026-10-16T17:55:00Z","v":4921,"vw":108.391434},{"c":108.08,"h":108.36,"l":108.06,"n":255,"o":108.36,"t":"2026-10-16T18:00:00Z","v":7387,"vw":108.220321},{"c":108.29,"h":108.29,"l":108.03,"n":102,"o":108.03,"t":"2026-10-16T18:05:00Z","v":1850,"vw":108.184849},{"c":108.65,"h":108.65,"l":108.24,"n":174,"o":108.3,"t":"2026-10-16T18:10:00Z","v":5144,"vw":108.3256},{"c":108.59,"h":108.62,"l":108.46,"n":105,"o":108.47,"t":"2026-10-16T18:15:00Z","v":3303,"vw":108.511422},{"c":108.35,"h":108.55,"l":108.35,"n":244,"o":108.38,"t":"2026-10-16T18:20:00Z","v":6110,"vw":108.436236},{"c":108.27,"h":108.43,"l":108.17,"n":163,"o":108.43,"t":"2026-10-16T18:25:00Z","v":3477,"vw":108.278833},{"c":108.14,"h":108.3,"l":108.14,"n":128,"o":108.27,"t":"2026-10-16T18:30:00Z","v":2946,"vw":108.229143},{"c":107.9,"h":108.17,"l":107.9,"n":332,"o":108.17,"t":"2026-10-16T18:35:00Z","v":11015,"vw":107.998736},{"c":107.995,"h":108.09,"l":107.88,"n":258,"o":107.975,"t":"2026-10-16T18:40:00Z","v":7513,"vw":107.981055},{"c":107.815,"h":107.995,"l":107.75,"n":175,"o":107.99,"t":"2026-10-16T18:45:00Z","v":4323,"vw":107.852598},{"c":107.65,"h":107.825,"l":107.53,"n":322,"o":107.79,"t":"2026-10-16T18:50:00Z","v":7887,"vw":107.669925},{"c":107.62,"h":107.63,"l":107.36,"n":232,"o":107.53,"t":"2026-10-16T18:55:00Z","v":5136,"vw":107.521064},{"c":107.34,"h":107.72,"l":107.24,"n":347,"o":107.71,"t":"2026-10-16T19:00:00Z","v":9483,"vw":107.512502},{"c":107.26,"h":107.45,"l":107.05,"n":306,"o":107.34,"t":"2026-10-16T19:05:00Z","v":7655,"vw":107.220283},{"c":107.555,"h":107.82,"l":107.31,"n":537,"o":107.31,"t":"2026-10-16T19:10:00Z","v":29903,"vw":107.664092},{"c":106.965,"h":107.625,"l":106.8,"n":437,"o":107.555,"t":"2026-10-16T19:15:00Z","v":25274,"vw":107.243419},{"c":107.565,"h":107.565,"l":106.97,"n":429,"o":106.97,"t":"2026-10-16T19:20:00Z","v":21254,"vw":107.217851},{"c":107.505,"h":107.765,"l":107.36,"n":443,"o":107.64,"t":"2026-10-16T19:25:00Z","v":16059,"vw":107.471601},{"c":107.975,"h":108.06,"l":107.51,"n":629,"o":107.5225,"t":"2026-10-16T19:30:00Z","v":30480,"vw":107.821963},{"c":107.81,"h":107.92,"l":107.73,"n":348,"o":107.92,"t":"2026-10-16T19:35:00Z","v":12243,"vw":107.814211},{"c":107.545,"h":107.83,"l":107.51,"n":573,"o":107.81,"t":"2026-10-16T19:40:00Z","v":27316,"vw":107.711689},{"c":107.555,"h":107.715,"l":107.495,"n":444,"o":107.58,"t":"2026-10-16T19:45:00Z","v":15599,"vw":107.577343},{"c":107.55,"h":107.92,"l":107.52,"n":773,"o":107.58,"t":"2026-10-16T19:50:00Z","v":34786,"vw":107.753051},{"c":107.88,"h":108,"l":107.62,"n":1983,"o":107.72,"t":"2026-10-16T19:55:00Z","v":102411,"vw":107.876004},{"c":107.87,"h":107.87,"l":107.87,"n":52,"o":107.87,"t":"2026-10-16T20:00:00Z","v":132863,"vw":107.87},{"c":107.6226,"h":107.6226,"l":107.6226,"n":1,"o":107.6226,"t":"2026-10-16T20:15:00Z","v":100,"vw":107.6226},{"c":109.16,"h":109.87,"l":108.655,"n":126,"o":108.75,"t":"2026-10-19T13:30:00Z","v":10390,"vw":109.025267},{"c":109.075,"h":109.19,"l":109.075,"n":50,"o":109.155,"t":"2026-10-19T13:35:00Z","v":2169,"vw":109.135073},{"c":108.91,"h":109.2201,"l":108.71,"n":66,"o":109.22,"t":"2026-10-19T13:40:00Z","v":2055,"vw":108.927564},{"c":108.685,"h":108.83,"l":108.455,"n":91,"o":108.77,"t":"2026-10-19T13:45:00Z","v":3231,"vw":108.689483},{"c":108.23,"h":108.685,"l":108.19,"n":89,"o":108.685,"t":"2026-10-19T13:50:00Z","v":2882,"vw":108.349808},{"c":108.07,"h":108.135,"l":108.07,"n":43,"o":108.135,"t":"2026-10-19T13:55:00Z","v":1236,"vw":108.1},{"c":108.375,"h":108.52,"l":108.02,"n":126,"o":108.24,"t":"2026-10-19T14:00:00Z","v":4947,"vw":108.327301},{"c":108.57,"h":108.65,"l":108.34,"n":123,"o":108.6,"t":"2026-10-19T14:05:00Z","v":2728,"vw":108.527903},{"c":108.92,"h":108.92,"l":108.73,"n":216,"o":108.76,"t":"2026-10-19T14:10:00Z","v":7385,"vw":108.76033},{"c":108.88,"h":109.005,"l":108.67,"n":152,"o":108.98,"t":"2026-10-19T14:15:00Z","v":4611,"vw":108.802934},{"c":108.845,"h":108.9,"l":108.57,"n":206,"o":108.9,"t":"2026-10-19T14:20:00Z","v":10886,"vw":108.676304},{"c":108.79,"h":108.9,"l":108.79,"n":101,"o":108.9,"t":"2026-10-19T14:25:00Z","v":2172,"vw":108.839},{"c":108.68,"h":108.83,"l":108.675,"n":154,"o":108.83,"t":"2026-10-19T14:30:00Z","v":4303,"vw":108.735118},{"c":108.295,"h":108.66,"l":108.07,"n":145,"o":108.655,"t":"2026-10-19T14:35:00Z","v":4117,"vw":108.576479},{"c":108.4901,"h":108.89,"l":108.29,"n":117,"o":108.31,"t":"2026-10-19T14:40:00Z","v":3371,"vw":108.581034},{"c":108.94,"h":109.05,"l":108.9,"n":179,"o":108.9,"t":"2026-10-19T14:45:00Z","v":4364,"vw":108.989812},{"c":108.725,"h":108.8499,"l":108.685,"n":162,"o":108.82,"t":"2026-10-19T14:50:00Z","v":2916,"vw":108.742492},{"c":108.76,"h":108.76,"l":108.7,"n":121,"o":108.72,"t":"2026-10-19T14:55:00Z","v":2078,"vw":108.719167},{"c":109.18,"h":109.28,"l":108.79,"n":325,"o":108.79,"t":"2026-10-19T15:00:00Z","v":10049,"vw":109.117743},{"c":109.24,"h":109.2775,"l":109.14,"n":143,"o":109.19,"t":"2026-10-19T15:05:00Z","v":4199,"vw":109.211721},{"c":108.965,"h":109.33,"l":108.93,"n":288,"o":109.21,"t":"2026-10-19T15:10:00Z","v":13307,"vw":109.143092},{"c":109.05,"h":109.205,"l":109.045,"n":119,"o":109.205,"t":"2026-10-19T15:15:00Z","v":2629,"vw":109.097411},{"c":108.85,"h":109.05,"l":108.81,"n":288,"o":109.05,"t":"2026-10-19T15:20:00Z","v":8891,"vw":108.910164},{"c":108.62,"h":108.8,"l":108.6,"n":292,"o":108.77,"t":"2026-10-19T15:25:00Z","v":8302,"vw":108.724363},{"c":108.49,"h":108.68,"l":108.49,"n":376,"o":108.64,"t":"2026-10-19T15:30:00Z","v":8285,"vw":108.602469},{"c":108.645,"h":108.74,"l":108.595,"n":163,"o":108.595,"t":"2026-10-19T15:35:00Z","v":2470,"vw":108.657727},{"c":108.615,"h":108.74,"l":108.615,"n":198,"o":108.74,"t":"2026-10-19T15:40:00Z","v":3156,"vw":108.679406},{"c":108.45,"h":108.54,"l":108.45,"n":128,"o":108.53,"t":"2026-10-19T15:45:00Z","v":3073,"vw":108.504358},{"c":108.42,"h":108.56,"l":108.42,"n":127,"o":108.56,"t":"2026-10-19T15:50:00Z","v":2117,"vw":108.466935},{"c":108.3,"h":108.4,"l":108.26,"n":141,"o":108.4,"t":"2026-10-19T15:55:00Z","v":3219,"vw":108.309505},{"c":107.91,"h":108.23,"l":107.91,"n":242,"o":108.23,"t":"2026-10-19T16:00:00Z","v":5694,"vw":108.054867},{"c":107.79,"h":107.92,"l":107.785,"n":156,"o":107.84,"t":"2026-10-19T16:05:00Z","v":4057,"vw":107.857134},{"c":107.73,"h":107.8077,"l":107.595,"n":140,"o":107.8077,"t":"2026-10-19T16:10:00Z","v":3227,"vw":107.687943},{"c":107.76,"h":107.78,"l":107.63,"n":191,"o":107.635,"t":"2026-10-19T16:15:00Z","v":4257,"vw":107.730629},{"c":108.04,"h":108.2,"l":107.77,"n":266,"o":107.84,"t":"2026-10-19T16:20:00Z","v":10106,"vw":108.014746},{"c":108.255,"h":108.3,"l":108.09,"n":104,"o":108.09,"t":"2026-10-19T16:25:00Z","v":2674,"vw":108.239145},{"c":108.28,"h":108.28,"l":108.1775,"n":179,"o":108.245,"t":"2026-10-19T16:30:00Z","v":2946,"vw":108.214318},{"c":108.05,"h":108.205,"l":108.05,"n":185,"o":108.205,"t":"2026-10-19T16:35:00Z","v":3919,"vw":108.129513},{"c":108.38,"h":108.38,"l":108.045,"n":166,"o":108.045,"t":"2026-10-19T16:40:00Z","v":3580,"vw":108.159167},{"c":108.37,"h":108.45,"l":108.37,"n":132,"o":108.375,"t":"2026-10-19T16:45:00Z","v":2831,"vw":108.419583},{"c":108.33,"h":108.425,"l":108.3,"n":205,"o":108.39,"t":"2026-10-19T16:50:00Z","v":4736,"vw":108.363549},{"c":108.46,"h":108.475,"l":108.335,"n":93,"o":108.335,"t":"2026-10-19T16:55:00Z","v":2046,"vw":108.42669},{"c":108.7725,"h":108.805,"l":108.5,"n":189,"o":108.5,"t":"2026-10-19T17:00:00Z","v":5034,"vw":108.640886},{"c":108.3,"h":108.6,"l":108.24,"n":302,"o":108.6,"t":"2026-10-19T17:05:00Z","v":7222,"vw":108.449126},{"c":108.445,"h":108.445,"l":108.36,"n":100,"o":108.36,"t":"2026-10-19T17:10:00Z","v":2149,"vw":108.392941},{"c":108.56,"h":108.585,"l":108.47,"n":195,"o":108.5,"t":"2026-10-19T17:15:00Z","v":7331,"vw":108.532856},{"c":108.465,"h":108.475,"l":108.38,"n":191,"o":108.47,"t":"2026-10-19T17:20:00Z","v":4600,"vw":108.444787},{"c":108.515,"h":108.53,"l":108.43,"n":228,"o":108.43,"t":"2026-10-19T17:25:00Z","v":6345,"vw":108.499452},{"c":108.105,"h":108.47,"l":108.105,"n":262,"o":108.47,"t":"2026-10-19T17:30:00Z","v":7271,"vw":108.241877},{"c":108.18,"h":108.225,"l":108,"n":192,"o":108.09,"t":"2026-10-19T17:35:00Z","v":5518,"vw":108.164862},{"c":108.13,"h":108.2,"l":108.11,"n":189,"o":108.2,"t":"2026-10-19T17:40:00Z","v":2885,"vw":108.139157},{"c":108.14,"h":108.14,"l":108.02,"n":183,"o":108.12,"t":"2026-10-19T17:45:00Z","v":3916,"vw":108.067981},{"c":107.93,"h":108.15,"l":107.93,"n":232,"o":108.14,"t":"2026-10-19T17:50:00Z","v":4977,"vw":108.035813},{"c":108.16,"h":108.17,"l":107.85,"n":246,"o":107.9,"t":"2026-10-19T17:55:00Z","v":6610,"vw":107.987276},{"c":108.29,"h":108.3275,"l":108.22,"n":139,"o":108.23,"t":"2026-10-19T18:00:00Z","v":2954,"vw":108.265295},{"c":108.28,"h":108.32,"l":108.21,"n":145,"o":108.32,"t":"2026-10-19T18:05:00Z","v":5090,"vw":108.29033},{"c":108.4,"h":108.52,"l":108.1401,"n":303,"o":108.28,"t":"2026-10-19T18:10:00Z","v":11869,"vw":108.366799},{"c":108.58,"h":108.58,"l":108.395,"n":155,"o":108.46,"t":"2026-10-19T18:15:00Z","v":3814,"vw":108.516711},{"c":108.46,"h":108.565,"l":108.46,"n":163,"o":108.565,"t":"2026-10-19T18:20:00Z","v":4311,"vw":108.501142},{"c":108.46,"h":108.46,"l":108.425,"n":186,"o":108.43,"t":"2026-10-19T18:25:00Z","v":4757,"vw":108.445565},{"c":108.47,"h":108.58,"l":108.42,"n":264,"o":108.475,"t":"2026-10-19T18:30:00Z","v":11708,"vw":108.456683},{"c":108.8,"h":108.8,"l":108.35,"n":248,"o":108.46,"t":"2026-10-19T18:35:00Z","v":7622,"vw":108.499501},{"c":108.895,"h":109.135,"l":108.82,"n":197,"o":108.83,"t":"2026-10-19T18:40:00Z","v":4813,"vw":108.910795},{"c":109.09,"h":109.11,"l":109.03,"n":254,"o":109.06,"t":"2026-10-19T18:45:00Z","v":6813,"vw":109.061266},{"c":108.86,"h":109.0425,"l":108.86,"n":264,"o":109.035,"t":"2026-10-19T18:50:00Z","v":6862,"vw":108.943277},{"c":108.67,"h":108.86,"l":108.5,"n":278,"o":108.81,"t":"2026-10-19T18:55:00Z","v":10836,"vw":108.747073},{"c":108.8299,"h":108.83,"l":108.695,"n":203,"o":108.695,"t":"2026-10-19T19:00:00Z","v":4765,"vw":108.765333},{"c":108.75,"h":108.91,"l":108.715,"n":327,"o":108.755,"t":"2026-10-19T19:05:00Z","v":12042,"vw":108.808471},{"c":108.65,"h":108.775,"l":108.65,"n":281,"o":108.75,"t":"2026-10-19T19:10:00Z","v":9273,"vw":108.729521},{"c":108.93,"h":108.935,"l":108.7,"n":288,"o":108.7,"t":"2026-10-19T19:15:00Z","v":8964,"vw":108.85151},{"c":109.08,"h":109.08,"l":108.86,"n":337,"o":108.925,"t":"2026-10-19T19:20:00Z","v":8263,"vw":108.964801},{"c":109.065,"h":109.15,"l":109,"n":271,"o":109.02,"t":"2026-10-19T19:25:00Z","v":8320,"vw":109.049084},{"c":109.08,"h":109.145,"l":108.96,"n":572,"o":109.06,"t":"2026-10-19T19:30:00Z","v":17653,"vw":109.032909},{"c":109.39,"h":109.39,"l":109.12,"n":408,"o":109.12,"t":"2026-10-19T19:35:00Z","v":12608,"vw":109.257987},{"c":109.42,"h":109.435,"l":109.3,"n":467,"o":109.41,"t":"2026-10-19T19:40:00Z","v":13108,"vw":109.38106},{"c":109.465,"h":109.465,"l":109.33,"n":378,"o":109.42,"t":"2026-10-19T19:45:00Z","v":13826,"vw":109.358907},{"c":108.695,"h":109.39,"l":108.695,"n":855,"o":109.39,"t":"2026-10-19T19:50:00Z","v":33283,"vw":109.023539},{"c":108.6,"h":108.91,"l":108.37,"n":1715,"o":108.89,"t":"2026-10-19T19:55:00Z","v":74696,"vw":108.635807},{"c":108.6,"h":108.6,"l":108.6,"n":31,"o":108.6,"t":"2026-10-19T20:00:00Z","v":91393,"vw":108.6},{"c":108.57,"h":108.57,"l":108.57,"n":2,"o":108.57,"t":"2026-10-20T08:55:00Z","v":218,"vw":108.57},{"c":107.75,"h":108.3,"l":107.75,"n":11,"o":108.3,"t":"2026-10-20T11:45:00Z","v":320,"vw":108.025},{"c":108.22,"h":108.22,"l":107.2,"n":130,"o":107.75,"t":"2026-10-20T13:30:00Z","v":11845,"vw":107.723704},{"c":107.99,"h":108.28,"l":107.72,"n":81,"o":108.2048,"t":"2026-10-20T13:35:00Z","v":6111,"vw":108.11406},{"c":107.92,"h":108.09,"l":107.785,"n":54,"o":108.09,"t":"2026-10-20T13:40:00Z","v":1879,"vw":107.909239},{"c":108.33,"h":108.33,"l":107.63,"n":165,"o":107.71,"t":"2026-10-20T13:45:00Z","v":5165,"vw":107.985586},{"c":109.138,"h":109.138,"l":108.335,"n":75,"o":108.406,"t":"2026-10-20T13:50:00Z","v":3103,"vw":108.535321},{"c":109.3,"h":109.32,"l":108.94,"n":69,"o":108.97,"t":"2026-10-20T13:55:00Z","v":1989,"vw":109.092742},{"c":109.219,"h":109.6371,"l":109.219,"n":70,"o":109.38,"t":"2026-10-20T14:00:00Z","v":2630,"vw":109.475584},{"c":109.39,"h":109.56,"l":109.16,"n":113,"o":109.31,"t":"2026-10-20T14:05:00Z","v":3124,"vw":109.420801},{"c":109.61,"h":109.615,"l":109.085,"n":188,"o":109.245,"t":"2026-10-20T14:10:00Z","v":7252,"vw":109.266483},{"c":109.925,"h":110.08,"l":109.65,"n":163,"o":109.65,"t":"2026-10-20T14:15:00Z","v":6536,"vw":109.937324},{"c":109.655,"h":109.855,"l":109.51,"n":128,"o":109.855,"t":"2026-10-20T14:20:00Z","v":4162,"vw":109.595635},{"c":110.01,"h":110.01,"l":109.55,"n":123,"o":109.655,"t":"2026-10-20T14:25:00Z","v":4595,"vw":109.738118},{"c":109.9,"h":110.225,"l":109.9,"n":74,"o":110.225,"t":"2026-10-20T14:30:00Z","v":2263,"vw":110.122827},{"c":110,"h":110.11,"l":109.72,"n":119,"o":109.91,"t":"2026-10-20T14:35:00Z","v":4871,"vw":109.976448},{"c":110.265,"h":110.46,"l":109.85,"n":202,"o":110.08,"t":"2026-10-20T14:40:00Z","v":6185,"vw":110.137316},{"c":110.095,"h":110.38,"l":110.095,"n":92,"o":110.38,"t":"2026-10-20T14:45:00Z","v":2753,"vw":110.251612},{"c":110.55,"h":110.55,"l":109.96,"n":185,"o":109.96,"t":"2026-10-20T14:50:00Z","v":5388,"vw":110.361254},{"c":110.47,"h":110.49,"l":110.36,"n":185,"o":110.49,"t":"2026-10-20T14:55:00Z","v":6630,"vw":110.446314},{"c":110.65,"h":110.65,"l":110.415,"n":127,"o":110.425,"t":"2026-10-20T15:00:00Z","v":3418,"vw":110.557032},{"c":110.42,"h":110.71,"l":110.28,"n":128,"o":110.51,"t":"2026-10-20T15:05:00Z","v":5214,"vw":110.489215},{"c":109.725,"h":110.31,"l":109.725,"n":340,"o":110.31,"t":"2026-10-20T15:10:00Z","v":9855,"vw":109.99674},{"c":109.995,"h":109.995,"l":109.96,"n":27,"o":109.96,"t":"2026-10-20T15:15:00Z","v":412,"vw":109.9775},{"c":109.72,"h":110.01,"l":109.72,"n":84,"o":109.9635,"t":"2026-10-20T15:20:00Z","v":3003,"vw":109.905997},{"c":110.04,"h":110.04,"l":109.8,"n":39,"o":109.885,"t":"2026-10-20T15:25:00Z","v":754,"vw":109.906875},{"c":110.05,"h":110.06,"l":109.89,"n":151,"o":110.05,"t":"2026-10-20T15:30:00Z","v":4675,"vw":109.960295},{"c":109.99,"h":110.16,"l":109.95,"n":164,"o":110.12,"t":"2026-10-20T15:35:00Z","v":4072,"vw":110.06773},{"c":110.15,"h":110.22,"l":110.1,"n":92,"o":110.1,"t":"2026-10-20T15:40:00Z","v":3415,"vw":110.173846},{"c":110.06,"h":110.165,"l":110.06,"n":55,"o":110.165,"t":"2026-10-20T15:45:00Z","v":917,"vw":110.11625},{"c":110.27,"h":110.27,"l":109.855,"n":158,"o":110.04,"t":"2026-10-20T15:50:00Z","v":4704,"vw":110.031531},{"c":110.33,"h":110.33,"l":110.15,"n":107,"o":110.15,"t":"2026-10-20T15:55:00Z","v":2529,"vw":110.246563},{"c":110.488,"h":110.5,"l":110.35,"n":168,"o":110.35,"t":"2026-10-20T16:00:00Z","v":7281,"vw":110.39013},{"c":110.47,"h":110.6,"l":110.39,"n":130,"o":110.39,"t":"2026-10-20T16:05:00Z","v":3079,"vw":110.503026},{"c":110.441,"h":110.65,"l":110.441,"n":138,"o":110.6,"t":"2026-10-20T16:10:00Z","v":3675,"vw":110.551604},{"c":110.28,"h":110.55,"l":110.27,"n":154,"o":110.51,"t":"2026-10-20T16:15:00Z","v":4876,"vw":110.487103},{"c":110.35,"h":110.35,"l":110.2,"n":162,"o":110.245,"t":"2026-10-20T16:20:00Z","v":3705,"vw":110.285589},{"c":110.42,"h":110.42,"l":110.28,"n":92,"o":110.305,"t":"2026-10-20T16:25:00Z","v":1981,"vw":110.339582},{"c":110.53,"h":110.575,"l":110.4,"n":166,"o":110.4,"t":"2026-10-20T16:30:00Z","v":3971,"vw":110.456608},{"c":110.81,"h":111.07,"l":110.725,"n":241,"o":110.725,"t":"2026-10-20T16:35:00Z","v":8574,"vw":110.930949},{"c":110.69,"h":110.735,"l":110.65,"n":148,"o":110.69,"t":"2026-10-20T16:40:00Z","v":3260,"vw":110.681617},{"c":110.795,"h":110.795,"l":110.5901,"n":157,"o":110.655,"t":"2026-10-20T16:45:00Z","v":5140,"vw":110.695938},{"c":110.5,"h":110.69,"l":110.355,"n":189,"o":110.69,"t":"2026-10-20T16:50:00Z","v":5707,"vw":110.534677},{"c":110.33,"h":110.56,"l":110.26,"n":103,"o":110.555,"t":"2026-10-20T16:55:00Z","v":2283,"vw":110.433945},{"c":110.58,"h":110.59,"l":110.33,"n":140,"o":110.33,"t":"2026-10-20T17:00:00Z","v":3257,"vw":110.474118},{"c":110.28,"h":110.58,"l":110.28,"n":157,"o":110.58,"t":"2026-10-20T17:05:00Z","v":4765,"vw":110.422103},{"c":110.305,"h":110.38,"l":110.19,"n":179,"o":110.19,"t":"2026-10-20T17:10:00Z","v":4869,"vw":110.302296},{"c":110,"h":110.295,"l":110,"n":103,"o":110.22,"t":"2026-10-20T17:15:00Z","v":2402,"vw":110.154708},{"c":110.005,"h":110.11,"l":109.92,"n":323,"o":110.08,"t":"2026-10-20T17:20:00Z","v":10815,"vw":110.021429},{"c":110.11,"h":110.15,"l":109.96,"n":125,"o":110.06,"t":"2026-10-20T17:25:00Z","v":3214,"vw":110.065984},{"c":110.03,"h":110.18,"l":110.03,"n":160,"o":110.12,"t":"2026-10-20T17:30:00Z","v":3134,"vw":110.106105},{"c":110.195,"h":110.21,"l":110.05,"n":207,"o":110.05,"t":"2026-10-20T17:35:00Z","v":4837,"vw":110.163991},{"c":110.24,"h":110.28,"l":110.18,"n":146,"o":110.26,"t":"2026-10-20T17:40:00Z","v":3610,"vw":110.244263},{"c":110.34,"h":110.385,"l":110.225,"n":127,"o":110.225,"t":"2026-10-20T17:45:00Z","v":3030,"vw":110.290287},{"c":110.5,"h":110.5,"l":110.42,"n":95,"o":110.42,"t":"2026-10-20T17:50:00Z","v":1398,"vw":110.467},{"c":110.5625,"h":110.59,"l":110.42,"n":163,"o":110.57,"t":"2026-10-20T17:55:00Z","v":4394,"vw":110.540596},{"c":110.71,"h":110.71,"l":110.61,"n":233,"o":110.66,"t":"2026-10-20T18:00:00Z","v":8266,"vw":110.650268},{"c":110.625,"h":110.75,"l":110.625,"n":63,"o":110.75,"t":"2026-10-20T18:05:00Z","v":1560,"vw":110.698163},{"c":110.82,"h":110.82,"l":110.55,"n":177,"o":110.55,"t":"2026-10-20T18:10:00Z","v":3926,"vw":110.712535},{"c":110.87,"h":110.87,"l":110.805,"n":164,"o":110.805,"t":"2026-10-20T18:15:00Z","v":5475,"vw":110.848772},{"c":110.795,"h":110.9,"l":110.79,"n":166,"o":110.87,"t":"2026-10-20T18:20:00Z","v":4726,"vw":110.833419},{"c":111.035,"h":111.035,"l":110.82,"n":218,"o":110.82,"t":"2026-10-20T18:25:00Z","v":5169,"vw":110.900563},{"c":110.93,"h":111.095,"l":110.93,"n":183,"o":111.03,"t":"2026-10-20T18:30:00Z","v":5011,"vw":111.049407},{"c":110.81,"h":110.945,"l":110.795,"n":162,"o":110.93,"t":"2026-10-20T18:35:00Z","v":4663,"vw":110.850461},{"c":110.91,"h":110.99,"l":110.83,"n":164,"o":110.83,"t":"2026-10-20T18:40:00Z","v":4071,"vw":110.911681},{"c":111.03,"h":111.095,"l":110.87,"n":226,"o":110.87,"t":"2026-10-20T18:45:00Z","v":5295,"vw":110.998798},{"c":110.98,"h":111.02,"l":110.88,"n":175,"o":111.02,"t":"2026-10-20T18:50:00Z","v":4303,"vw":110.957041},{"c":110.95,"h":111.14,"l":110.95,"n":150,"o":111.04,"t":"2026-10-20T18:55:00Z","v":4353,"vw":111.051711},{"c":111.085,"h":111.1,"l":110.935,"n":252,"o":110.935,"t":"2026-10-20T19:00:00Z","v":9583,"vw":111.033925},{"c":111.2207,"h":111.2207,"l":111.02,"n":215,"o":111.07,"t":"2026-10-20T19:05:00Z","v":7358,"vw":111.146187},{"c":110.85,"h":111.09,"l":110.81,"n":215,"o":111.09,"t":"2026-10-20T19:10:00Z","v":6412,"vw":111.016413},{"c":110.52,"h":110.77,"l":110.52,"n":246,"o":110.77,"t":"2026-10-20T19:15:00Z","v":9541,"vw":110.690135},{"c":110.585,"h":110.65,"l":110.57,"n":210,"o":110.57,"t":"2026-10-20T19:20:00Z","v":5831,"vw":110.601284},{"c":110.615,"h":110.725,"l":110.54,"n":267,"o":110.54,"t":"2026-10-20T19:25:00Z","v":6004,"vw":110.645961},{"c":110.81,"h":111.04,"l":110.65,"n":495,"o":110.66,"t":"2026-10-20T19:30:00Z","v":15891,"vw":110.88667},{"c":110.72,"h":110.845,"l":110.695,"n":231,"o":110.845,"t":"2026-10-20T19:35:00Z","v":6034,"vw":110.763744},{"c":110.97,"h":110.97,"l":110.73,"n":440,"o":110.73,"t":"2026-10-20T19:40:00Z","v":13993,"vw":110.883643},{"c":110.89,"h":110.91,"l":110.8,"n":294,"o":110.91,"t":"2026-10-20T19:45:00Z","v":9154,"vw":110.854228},{"c":111.02,"h":111.02,"l":110.86,"n":561,"o":110.93,"t":"2026-10-20T19:50:00Z","v":20801,"vw":110.958719},{"c":110.795,"h":110.91,"l":110.66,"n":1586,"o":110.91,"t":"2026-10-20T19:55:00Z","v":70917,"vw":110.775859},{"c":110.81,"h":110.81,"l":110.76,"n":30,"o":110.76,"t":"2026-10-20T20:00:00Z","v":107792,"vw":110.809951},{"c":108.65,"h":110.56,"l":108.37,"n":171,"o":110.56,"t":"2026-10-20T20:30:00Z","v":14633,"vw":109.269421},{"c":109.11,"h":109.11,"l":108.76,"n":6,"o":108.76,"t":"2026-10-20T20:35:00Z","v":1126,"vw":108.96065},{"c":109.02,"h":109.4,"l":109.02,"n":25,"o":109.4,"t":"2026-10-20T20:40:00Z","v":2226,"vw":109.340963},{"c":109.5,"h":109.5,"l":109.49,"n":4,"o":109.49,"t":"2026-10-20T20:55:00Z","v":266,"vw":109.495},{"c":109.36,"h":109.37,"l":109.36,"n":4,"o":109.37,"t":"2026-10-20T21:05:00Z","v":353,"vw":109.363257},{"c":109.36,"h":109.37,"l":109.36,"n":5,"o":109.37,"t":"2026-10-20T21:10:00Z","v":365,"vw":109.363155},{"c":109.37,"h":109.37,"l":109.37,"n":1,"o":109.37,"t":"2026-10-20T21:25:00Z","v":137,"vw":109.37},{"c":109.51,"h":109.51,"l":109.51,"n":3,"o":109.51,"t":"2026-10-20T21:35:00Z","v":3076,"vw":109.51},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-20T21:40:00Z","v":299,"vw":110},{"c":109.65,"h":109.65,"l":109.65,"n":1,"o":109.65,"t":"2026-10-20T22:05:00Z","v":100,"vw":109.65},{"c":109.4,"h":109.4,"l":109.4,"n":1,"o":109.4,"t":"2026-10-20T22:55:00Z","v":100,"vw":109.4},{"c":109.44,"h":109.44,"l":109.44,"n":1,"o":109.44,"t":"2026-10-20T23:00:00Z","v":100,"vw":109.44},{"c":109,"h":109.01,"l":109,"n":12,"o":109.01,"t":"2026-10-20T23:20:00Z","v":377,"vw":109.006255},{"c":109.35,"h":109.35,"l":109.34,"n":64,"o":109.34,"t":"2026-10-20T23:40:00Z","v":520,"vw":109.3425},{"c":109.4,"h":109.4,"l":109.36,"n":49,"o":109.36,"t":"2026-10-20T23:50:00Z","v":508,"vw":109.37},{"c":108.9,"h":109.5,"l":108,"n":16,"o":109.5,"t":"2026-10-21T08:00:00Z","v":1168,"vw":108.830145},{"c":109,"h":109,"l":109,"n":3,"o":109,"t":"2026-10-21T08:55:00Z","v":222,"vw":109},{"c":108.95,"h":108.95,"l":108.5,"n":13,"o":108.5,"t":"2026-10-21T12:00:00Z","v":575,"vw":108.61335},{"c":108.95,"h":109.01,"l":108.95,"n":5,"o":109.01,"t":"2026-10-21T12:40:00Z","v":206,"vw":108.98},{"c":109.2,"h":109.21,"l":109.2,"n":7,"o":109.21,"t":"2026-10-21T13:00:00Z","v":454,"vw":109.203012},{"c":109,"h":109.51,"l":108.93,"n":51,"o":109.01,"t":"2026-10-21T13:25:00Z","v":3179,"vw":109.215955},{"c":109.3,"h":109.83,"l":108.88,"n":126,"o":109.83,"t":"2026-10-21T13:30:00Z","v":22854,"vw":109.746484},{"c":109.7,"h":109.7,"l":109.07,"n":132,"o":109.07,"t":"2026-10-21T13:35:00Z","v":5101,"vw":109.420635},{"c":109.68,"h":109.915,"l":109.66,"n":55,"o":109.915,"t":"2026-10-21T13:40:00Z","v":2422,"vw":109.70852},{"c":109.495,"h":109.7,"l":109.44,"n":179,"o":109.47,"t":"2026-10-21T13:45:00Z","v":6158,"vw":109.557639},{"c":110.16,"h":110.285,"l":109.63,"n":118,"o":109.63,"t":"2026-10-21T13:50:00Z","v":3524,"vw":109.995238},{"c":110.305,"h":110.305,"l":110.01,"n":137,"o":110.165,"t":"2026-10-21T13:55:00Z","v":4485,"vw":110.150529},{"c":110.165,"h":110.415,"l":110.15,"n":131,"o":110.415,"t":"2026-10-21T14:00:00Z","v":3006,"vw":110.256176},{"c":109.79,"h":110.11,"l":109.79,"n":149,"o":109.95,"t":"2026-10-21T14:05:00Z","v":3487,"vw":110.02125},{"c":109.695,"h":109.82,"l":109.535,"n":192,"o":109.75,"t":"2026-10-21T14:10:00Z","v":6325,"vw":109.657021},{"c":109.82,"h":109.95,"l":109.71,"n":143,"o":109.95,"t":"2026-10-21T14:15:00Z","v":4230,"vw":109.828777},{"c":109.99,"h":109.99,"l":109.615,"n":192,"o":109.82,"t":"2026-10-21T14:20:00Z","v":4236,"vw":109.797159},{"c":109.92,"h":110.115,"l":109.86,"n":161,"o":109.985,"t":"2026-10-21T14:25:00Z","v":5081,"vw":109.961897},{"c":110.1425,"h":110.21,"l":109.815,"n":98,"o":109.815,"t":"2026-10-21T14:30:00Z","v":2568,"vw":110.040658},{"c":110.145,"h":110.21,"l":110.082,"n":107,"o":110.17,"t":"2026-10-21T14:35:00Z","v":2632,"vw":110.148985},{"c":109.92,"h":110.21,"l":109.91,"n":159,"o":110.135,"t":"2026-10-21T14:40:00Z","v":3580,"vw":110.026177},{"c":110.08,"h":110.08,"l":109.79,"n":105,"o":109.79,"t":"2026-10-21T14:45:00Z","v":2849,"vw":109.970034},{"c":109.94,"h":110.12,"l":109.845,"n":82,"o":110.12,"t":"2026-10-21T14:50:00Z","v":1329,"vw":109.954},{"c":109.8,"h":109.97,"l":109.685,"n":150,"o":109.965,"t":"2026-10-21T14:55:00Z","v":4298,"vw":109.8126},{"c":109.755,"h":109.81,"l":109.675,"n":107,"o":109.7,"t":"2026-10-21T15:00:00Z","v":2991,"vw":109.764425},{"c":109.75,"h":109.77,"l":109.72,"n":41,"o":109.75,"t":"2026-10-21T15:05:00Z","v":1244,"vw":109.743614},{"c":109.79,"h":110.02,"l":109.79,"n":190,"o":109.79,"t":"2026-10-21T15:10:00Z","v":4566,"vw":109.8812},{"c":109.77,"h":109.825,"l":109.61,"n":119,"o":109.825,"t":"2026-10-21T15:15:00Z","v":3484,"vw":109.704895},{"c":109.705,"h":109.71,"l":109.62,"n":88,"o":109.68,"t":"2026-10-21T15:20:00Z","v":1478,"vw":109.68513},{"c":109.79,"h":109.91,"l":109.685,"n":157,"o":109.685,"t":"2026-10-21T15:25:00Z","v":3380,"vw":109.82863},{"c":110.11,"h":110.245,"l":109.945,"n":96,"o":109.945,"t":"2026-10-21T15:30:00Z","v":2263,"vw":110.074546},{"c":110.31,"h":110.31,"l":110.21,"n":59,"o":110.21,"t":"2026-10-21T15:35:00Z","v":1268,"vw":110.243333},{"c":110.275,"h":110.43,"l":110.27,"n":120,"o":110.39,"t":"2026-10-21T15:40:00Z","v":4385,"vw":110.390891},{"c":110.46,"h":110.52,"l":110.31,"n":101,"o":110.38,"t":"2026-10-21T15:45:00Z","v":2711,"vw":110.41375},{"c":110.485,"h":110.575,"l":110.46,"n":130,"o":110.51,"t":"2026-10-21T15:50:00Z","v":3176,"vw":110.490453},{"c":110.525,"h":110.58,"l":110.525,"n":68,"o":110.56,"t":"2026-10-21T15:55:00Z","v":1711,"vw":110.555263},{"c":110.3,"h":110.51,"l":110.3,"n":127,"o":110.44,"t":"2026-10-21T16:00:00Z","v":2711,"vw":110.385555},{"c":110.15,"h":110.15,"l":110.15,"n":25,"o":110.15,"t":"2026-10-21T16:05:00Z","v":461,"vw":110.15},{"c":110.555,"h":110.555,"l":110.15,"n":176,"o":110.15,"t":"2026-10-21T16:10:00Z","v":4721,"vw":110.3504},{"c":110.51,"h":110.645,"l":110.51,"n":57,"o":110.615,"t":"2026-10-21T16:15:00Z","v":1577,"vw":110.606579},{"c":110.475,"h":110.59,"l":110.46,"n":87,"o":110.59,"t":"2026-10-21T16:20:00Z","v":2658,"vw":110.516616},{"c":110.315,"h":110.42,"l":110.24,"n":129,"o":110.42,"t":"2026-10-21T16:25:00Z","v":3617,"vw":110.38339},{"c":110.285,"h":110.34,"l":110.285,"n":69,"o":110.34,"t":"2026-10-21T16:30:00Z","v":1456,"vw":110.299286},{"c":110.89,"h":110.9,"l":110.275,"n":273,"o":110.275,"t":"2026-10-21T16:35:00Z","v":9107,"vw":110.56181},{"c":111.02,"h":111.06,"l":110.75,"n":239,"o":110.9,"t":"2026-10-21T16:40:00Z","v":8238,"vw":110.925078},{"c":110.92,"h":111.165,"l":110.92,"n":125,"o":111.165,"t":"2026-10-21T16:45:00Z","v":4296,"vw":111.03822},{"c":110.92,"h":111.0375,"l":110.795,"n":139,"o":111.03,"t":"2026-10-21T16:50:00Z","v":4088,"vw":110.922685},{"c":110.865,"h":110.93,"l":110.865,"n":122,"o":110.91,"t":"2026-10-21T16:55:00Z","v":2757,"vw":110.905468},{"c":110.69,"h":110.915,"l":110.685,"n":176,"o":110.855,"t":"2026-10-21T17:00:00Z","v":5995,"vw":110.784436},{"c":110.805,"h":110.81,"l":110.72,"n":156,"o":110.75,"t":"2026-10-21T17:05:00Z","v":3575,"vw":110.764667},{"c":110.62,"h":110.86,"l":110.62,"n":144,"o":110.805,"t":"2026-10-21T17:10:00Z","v":3554,"vw":110.718793},{"c":110.73,"h":110.73,"l":110.62,"n":134,"o":110.62,"t":"2026-10-21T17:15:00Z","v":4043,"vw":110.684026},{"c":110.74,"h":110.85,"l":110.71,"n":191,"o":110.73,"t":"2026-10-21T17:20:00Z","v":6494,"vw":110.787579},{"c":110.6,"h":110.83,"l":110.59,"n":125,"o":110.83,"t":"2026-10-21T17:25:00Z","v":3603,"vw":110.690655},{"c":110.73,"h":110.8,"l":110.6,"n":183,"o":110.6,"t":"2026-10-21T17:30:00Z","v":5468,"vw":110.693895},{"c":110.715,"h":110.76,"l":110.68,"n":105,"o":110.745,"t":"2026-10-21T17:35:00Z","v":3078,"vw":110.715261},{"c":110.6,"h":110.785,"l":110.6,"n":119,"o":110.73,"t":"2026-10-21T17:40:00Z","v":3076,"vw":110.727437},{"c":110.7875,"h":110.8,"l":110.58,"n":234,"o":110.665,"t":"2026-10-21T17:45:00Z","v":7002,"vw":110.691359},{"c":110.84,"h":110.865,"l":110.62,"n":271,"o":110.765,"t":"2026-10-21T17:50:00Z","v":8187,"vw":110.756877},{"c":110.775,"h":110.9,"l":110.775,"n":140,"o":110.805,"t":"2026-10-21T17:55:00Z","v":2959,"vw":110.838475},{"c":110.775,"h":110.78,"l":110.69,"n":196,"o":110.765,"t":"2026-10-21T18:00:00Z","v":3669,"vw":110.747631},{"c":110.93,"h":110.93,"l":110.78,"n":240,"o":110.815,"t":"2026-10-21T18:05:00Z","v":5467,"vw":110.850192},{"c":111.06,"h":111.06,"l":110.95,"n":180,"o":110.95,"t":"2026-10-21T18:10:00Z","v":3387,"vw":111.0215},{"c":111.005,"h":111.11,"l":110.985,"n":148,"o":111.02,"t":"2026-10-21T18:15:00Z","v":4165,"vw":111.069736},{"c":110.915,"h":111.02,"l":110.88,"n":147,"o":111.02,"t":"2026-10-21T18:20:00Z","v":4981,"vw":110.984044},{"c":111.01,"h":111.01,"l":110.91,"n":139,"o":110.91,"t":"2026-10-21T18:25:00Z","v":3390,"vw":110.959387},{"c":111.14,"h":111.14,"l":110.9516,"n":208,"o":110.9516,"t":"2026-10-21T18:30:00Z","v":5577,"vw":111.050102},{"c":110.94,"h":111.125,"l":110.94,"n":165,"o":111.125,"t":"2026-10-21T18:35:00Z","v":4194,"vw":111.039375},{"c":111,"h":111.015,"l":110.93,"n":148,"o":111.015,"t":"2026-10-21T18:40:00Z","v":2870,"vw":110.974066},{"c":110.82,"h":111.005,"l":110.735,"n":293,"o":111,"t":"2026-10-21T18:45:00Z","v":9075,"vw":110.897757},{"c":110.715,"h":110.79,"l":110.69,"n":105,"o":110.77,"t":"2026-10-21T18:50:00Z","v":2711,"vw":110.727328},{"c":110.365,"h":110.72,"l":110.28,"n":236,"o":110.72,"t":"2026-10-21T18:55:00Z","v":6930,"vw":110.472432},{"c":110.29,"h":110.4,"l":110.11,"n":222,"o":110.32,"t":"2026-10-21T19:00:00Z","v":6411,"vw":110.239758},{"c":110.35,"h":110.43,"l":110.16,"n":216,"o":110.29,"t":"2026-10-21T19:05:00Z","v":7431,"vw":110.325761},{"c":110.275,"h":110.35,"l":110.07,"n":193,"o":110.35,"t":"2026-10-21T19:10:00Z","v":4794,"vw":110.245015},{"c":110.46,"h":110.5,"l":110.19,"n":267,"o":110.275,"t":"2026-10-21T19:15:00Z","v":7540,"vw":110.370206},{"c":110.46,"h":110.54,"l":110.32,"n":348,"o":110.46,"t":"2026-10-21T19:20:00Z","v":10750,"vw":110.454826},{"c":110.62,"h":110.62,"l":110.42,"n":326,"o":110.47,"t":"2026-10-21T19:25:00Z","v":11242,"vw":110.518234},{"c":110.88,"h":110.91,"l":110.625,"n":266,"o":110.625,"t":"2026-10-21T19:30:00Z","v":8931,"vw":110.820408},{"c":110.95,"h":110.99,"l":110.83,"n":334,"o":110.92,"t":"2026-10-21T19:35:00Z","v":12112,"vw":110.927128},{"c":110.83,"h":110.95,"l":110.63,"n":391,"o":110.95,"t":"2026-10-21T19:40:00Z","v":11592,"vw":110.785705},{"c":110.65,"h":110.87,"l":110.6,"n":399,"o":110.795,"t":"2026-10-21T19:45:00Z","v":14866,"vw":110.689242},{"c":110.57,"h":110.85,"l":110.49,"n":614,"o":110.725,"t":"2026-10-21T19:50:00Z","v":27292,"vw":110.606394},{"c":110.689,"h":110.74,"l":110.49,"n":1676,"o":110.6,"t":"2026-10-21T19:55:00Z","v":62833,"vw":110.583445},{"c":110.64,"h":110.64,"l":110.64,"n":56,"o":110.64,"t":"2026-10-21T20:00:00Z","v":109534,"vw":110.64},{"c":109.08,"h":109.08,"l":109.08,"n":4,"o":109.08,"t":"2026-10-22T08:40:00Z","v":175,"vw":109.08},{"c":108.95,"h":108.95,"l":108.95,"n":14,"o":108.95,"t":"2026-10-22T11:40:00Z","v":505,"vw":108.95},{"c":108.95,"h":108.95,"l":108.95,"n":20,"o":108.95,"t":"2026-10-22T11:45:00Z","v":523,"vw":108.95},{"c":108.75,"h":108.75,"l":108.7,"n":19,"o":108.7,"t":"2026-10-22T12:00:00Z","v":1041,"vw":108.72},{"c":108.26,"h":108.28,"l":108.26,"n":12,"o":108.28,"t":"2026-10-22T13:00:00Z","v":565,"vw":108.27},{"c":109.475,"h":109.51,"l":109,"n":84,"o":109.51,"t":"2026-10-22T13:30:00Z","v":6491,"vw":109.456618},{"c":109.93,"h":109.94,"l":109.585,"n":59,"o":109.585,"t":"2026-10-22T13:35:00Z","v":1989,"vw":109.792712},{"c":109.4999,"h":109.77,"l":109.24,"n":79,"o":109.77,"t":"2026-10-22T13:40:00Z","v":3153,"vw":109.557271},{"c":109.745,"h":109.745,"l":109.335,"n":76,"o":109.335,"t":"2026-10-22T13:45:00Z","v":2332,"vw":109.556947},{"c":109.775,"h":110.03,"l":109.53,"n":88,"o":109.79,"t":"2026-10-22T13:50:00Z","v":3456,"vw":109.805624},{"c":110.45,"h":110.45,"l":109.765,"n":78,"o":109.765,"t":"2026-10-22T13:55:00Z","v":1946,"vw":110.12326},{"c":110.595,"h":110.87,"l":110.27,"n":219,"o":110.27,"t":"2026-10-22T14:00:00Z","v":10320,"vw":110.769759},{"c":110.2143,"h":110.74,"l":110.2143,"n":88,"o":110.74,"t":"2026-10-22T14:05:00Z","v":5992,"vw":110.548082},{"c":110.265,"h":110.59,"l":110.265,"n":135,"o":110.465,"t":"2026-10-22T14:10:00Z","v":4341,"vw":110.394193},{"c":110.475,"h":110.52,"l":110.26,"n":97,"o":110.35,"t":"2026-10-22T14:15:00Z","v":2400,"vw":110.41},{"c":110.48,"h":110.8,"l":110.48,"n":168,"o":110.67,"t":"2026-10-22T14:20:00Z","v":4492,"vw":110.619189},{"c":109.975,"h":110.51,"l":109.975,"n":173,"o":110.51,"t":"2026-10-22T14:25:00Z","v":6357,"vw":110.280294},{"c":109.765,"h":110.08,"l":109.725,"n":134,"o":109.975,"t":"2026-10-22T14:30:00Z","v":3406,"vw":109.812722},{"c":110.105,"h":110.11,"l":109.77,"n":111,"o":109.94,"t":"2026-10-22T14:35:00Z","v":3657,"vw":109.93858},{"c":110.23,"h":110.275,"l":110.09,"n":140,"o":110.09,"t":"2026-10-22T14:40:00Z","v":4096,"vw":110.217264},{"c":109.92,"h":110.2,"l":109.765,"n":111,"o":110.195,"t":"2026-10-22T14:45:00Z","v":3111,"vw":109.96588},{"c":110.16,"h":110.19,"l":109.925,"n":114,"o":110.14,"t":"2026-10-22T14:50:00Z","v":3602,"vw":110.113772},{"c":110.06,"h":110.23,"l":109.88,"n":129,"o":110.12,"t":"2026-10-22T14:55:00Z","v":4287,"vw":110.044581},{"c":109.65,"h":109.99,"l":109.65,"n":148,"o":109.99,"t":"2026-10-22T15:00:00Z","v":5161,"vw":109.754863},{"c":109.68,"h":109.99,"l":109.66,"n":114,"o":109.66,"t":"2026-10-22T15:05:00Z","v":4620,"vw":109.762253},{"c":109.39,"h":109.7,"l":109.3,"n":156,"o":109.63,"t":"2026-10-22T15:10:00Z","v":5570,"vw":109.498387},{"c":109.67,"h":109.67,"l":109.375,"n":115,"o":109.375,"t":"2026-10-22T15:15:00Z","v":3466,"vw":109.576166},{"c":109.87,"h":110,"l":109.6225,"n":197,"o":109.6225,"t":"2026-10-22T15:20:00Z","v":5258,"vw":109.821391},{"c":109.82,"h":109.99,"l":109.7931,"n":80,"o":109.7931,"t":"2026-10-22T15:25:00Z","v":3318,"vw":109.854481},{"c":109.94,"h":109.98,"l":109.66,"n":127,"o":109.815,"t":"2026-10-22T15:30:00Z","v":3716,"vw":109.796615},{"c":110.11,"h":110.26,"l":110,"n":114,"o":110,"t":"2026-10-22T15:35:00Z","v":3382,"vw":110.111967},{"c":110.185,"h":110.2,"l":109.98,"n":156,"o":110.055,"t":"2026-10-22T15:40:00Z","v":6005,"vw":110.128633},{"c":110.02,"h":110.2,"l":109.955,"n":69,"o":109.955,"t":"2026-10-22T15:45:00Z","v":2153,"vw":110.048891},{"c":110.265,"h":110.48,"l":109.99,"n":117,"o":109.99,"t":"2026-10-22T15:50:00Z","v":3423,"vw":110.217178},{"c":110.55,"h":110.58,"l":110.32,"n":142,"o":110.32,"t":"2026-10-22T15:55:00Z","v":4284,"vw":110.497867},{"c":110.5,"h":110.87,"l":110.46,"n":168,"o":110.565,"t":"2026-10-22T16:00:00Z","v":5244,"vw":110.667839},{"c":110.68,"h":110.7,"l":110.485,"n":134,"o":110.5,"t":"2026-10-22T16:05:00Z","v":3149,"vw":110.581445},{"c":110.47,"h":110.59,"l":110.185,"n":196,"o":110.59,"t":"2026-10-22T16:10:00Z","v":6678,"vw":110.300902},{"c":110.33,"h":110.58,"l":110.33,"n":65,"o":110.38,"t":"2026-10-22T16:15:00Z","v":1919,"vw":110.469746},{"c":110.69,"h":110.7,"l":110.3525,"n":228,"o":110.3525,"t":"2026-10-22T16:20:00Z","v":4330,"vw":110.566731},{"c":110.5001,"h":110.77,"l":110.495,"n":111,"o":110.77,"t":"2026-10-22T16:25:00Z","v":4250,"vw":110.658162},{"c":110.5,"h":110.72,"l":110.5,"n":187,"o":110.625,"t":"2026-10-22T16:30:00Z","v":4959,"vw":110.624211},{"c":110.38,"h":110.6,"l":110.27,"n":154,"o":110.54,"t":"2026-10-22T16:35:00Z","v":4961,"vw":110.444087},{"c":110.36,"h":110.47,"l":110.16,"n":76,"o":110.35,"t":"2026-10-22T16:40:00Z","v":2107,"vw":110.363333},{"c":110.39,"h":110.42,"l":110.295,"n":98,"o":110.36,"t":"2026-10-22T16:45:00Z","v":2554,"vw":110.349167},{"c":110.98,"h":111,"l":110.18,"n":351,"o":110.295,"t":"2026-10-22T16:50:00Z","v":15074,"vw":110.546443},{"c":111.035,"h":111.2,"l":110.82,"n":133,"o":111,"t":"2026-10-22T16:55:00Z","v":4889,"vw":111.040122},{"c":110.81,"h":111.04,"l":110.77,"n":227,"o":111.025,"t":"2026-10-22T17:00:00Z","v":11018,"vw":110.829777},{"c":111.03,"h":111.08,"l":110.76,"n":133,"o":110.785,"t":"2026-10-22T17:05:00Z","v":4364,"vw":110.884638},{"c":111.21,"h":111.21,"l":110.96,"n":208,"o":110.98,"t":"2026-10-22T17:10:00Z","v":8168,"vw":111.045493},{"c":111.19,"h":111.28,"l":111.11,"n":114,"o":111.14,"t":"2026-10-22T17:15:00Z","v":3698,"vw":111.167549},{"c":111.1,"h":111.3699,"l":110.94,"n":361,"o":111.04,"t":"2026-10-22T17:20:00Z","v":19633,"vw":111.165145},{"c":111.31,"h":111.31,"l":111.05,"n":111,"o":111.06,"t":"2026-10-22T17:25:00Z","v":3048,"vw":111.174905},{"c":111.51,"h":111.51,"l":111.11,"n":190,"o":111.11,"t":"2026-10-22T17:30:00Z","v":5204,"vw":111.398089},{"c":111.42,"h":111.63,"l":111.42,"n":203,"o":111.53,"t":"2026-10-22T17:35:00Z","v":7514,"vw":111.528342},{"c":111.495,"h":111.535,"l":111.49,"n":48,"o":111.535,"t":"2026-10-22T17:40:00Z","v":1547,"vw":111.510743},{"c":111.345,"h":111.52,"l":111.345,"n":328,"o":111.495,"t":"2026-10-22T17:45:00Z","v":11985,"vw":111.436907},{"c":110.85,"h":111.11,"l":110.85,"n":315,"o":111.1,"t":"2026-10-22T17:50:00Z","v":10322,"vw":111.021013},{"c":111.19,"h":111.22,"l":110.785,"n":218,"o":110.785,"t":"2026-10-22T17:55:00Z","v":7893,"vw":110.965456},{"c":111.37,"h":111.37,"l":111.11,"n":429,"o":111.115,"t":"2026-10-22T18:00:00Z","v":38798,"vw":111.203205},{"c":111.82,"h":111.86,"l":111.265,"n":247,"o":111.34,"t":"2026-10-22T18:05:00Z","v":8804,"vw":111.607739},{"c":111.235,"h":111.99,"l":111.21,"n":359,"o":111.85,"t":"2026-10-22T18:10:00Z","v":19283,"vw":111.638393},{"c":111.31,"h":111.31,"l":110.87,"n":147,"o":111.04,"t":"2026-10-22T18:15:00Z","v":4041,"vw":111.109165},{"c":111.205,"h":111.38,"l":111.17,"n":157,"o":111.235,"t":"2026-10-22T18:20:00Z","v":4722,"vw":111.249706},{"c":111.13,"h":111.25,"l":111.09,"n":212,"o":111.15,"t":"2026-10-22T18:25:00Z","v":5309,"vw":111.146531},{"c":111.14,"h":111.18,"l":110.955,"n":197,"o":111.04,"t":"2026-10-22T18:30:00Z","v":4958,"vw":111.067619},{"c":111.165,"h":111.25,"l":110.98,"n":241,"o":111.15,"t":"2026-10-22T18:35:00Z","v":12618,"vw":111.08408},{"c":111.5,"h":111.5,"l":111.05,"n":248,"o":111.16,"t":"2026-10-22T18:40:00Z","v":7743,"vw":111.177086},{"c":111.469,"h":111.469,"l":111.25,"n":146,"o":111.395,"t":"2026-10-22T18:45:00Z","v":4978,"vw":111.328592},{"c":111.095,"h":111.38,"l":111.07,"n":182,"o":111.22,"t":"2026-10-22T18:50:00Z","v":4479,"vw":111.209436},{"c":111,"h":111.13,"l":110.98,"n":213,"o":111.13,"t":"2026-10-22T18:55:00Z","v":5769,"vw":111.052184},{"c":110.8,"h":110.91,"l":110.67,"n":342,"o":110.88,"t":"2026-10-22T19:00:00Z","v":13402,"vw":110.804531},{"c":110.83,"h":110.97,"l":110.66,"n":230,"o":110.835,"t":"2026-10-22T19:05:00Z","v":5971,"vw":110.801539},{"c":110.805,"h":110.9599,"l":110.76,"n":252,"o":110.83,"t":"2026-10-22T19:10:00Z","v":10387,"vw":110.834947},{"c":111.075,"h":111.18,"l":110.8,"n":509,"o":110.89,"t":"2026-10-22T19:15:00Z","v":17358,"vw":110.931718},{"c":110.915,"h":111.17,"l":110.6506,"n":317,"o":111.06,"t":"2026-10-22T19:20:00Z","v":15757,"vw":110.94968},{"c":111.1475,"h":111.18,"l":110.915,"n":267,"o":110.915,"t":"2026-10-22T19:25:00Z","v":5392,"vw":111.03774},{"c":111.02,"h":111.2,"l":110.85,"n":410,"o":111.19,"t":"2026-10-22T19:30:00Z","v":14363,"vw":111.025288},{"c":110.85,"h":111.09,"l":110.66,"n":379,"o":111.02,"t":"2026-10-22T19:35:00Z","v":13189,"vw":110.789431},{"c":110.55,"h":110.93,"l":110.55,"n":345,"o":110.835,"t":"2026-10-22T19:40:00Z","v":9284,"vw":110.774493},{"c":110.41,"h":110.74,"l":110.345,"n":371,"o":110.64,"t":"2026-10-22T19:45:00Z","v":12352,"vw":110.545331},{"c":110.92,"h":111.18,"l":110.48,"n":757,"o":110.48,"t":"2026-10-22T19:50:00Z","v":30234,"vw":110.873259},{"c":110.47,"h":111.145,"l":110.36,"n":2217,"o":110.98,"t":"2026-10-22T19:55:00Z","v":115771,"vw":110.618156},{"c":110.49,"h":110.49,"l":110.49,"n":72,"o":110.49,"t":"2026-10-22T20:00:00Z","v":116890,"vw":110.49},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-10-22T20:10:00Z","v":100,"vw":110.5}],"history":[{"c":125.28,"h":125.5173,"l":123.26,"n":12011,"o":124.36,"t":"2024-10-21T04:00:00Z","v":484740,"vw":124.962321},{"c":124.07,"h":124.31,"l":122.19,"n":10633,"o":124.23,"t":"2024-10-22T04:00:00Z","v":452018,"vw":123.692055},{"c":119.1,"h":124.95,"l":116.34,"n":20894,"o":123.95,"t":"2024-10-23T04:00:00Z","v":1101310,"vw":118.954028},{"c":120.7,"h":121.458,"l":119.61,"n":12734,"o":120.25,"t":"2024-10-24T04:00:00Z","v":448844,"vw":120.591104},{"c":122.22,"h":123.95,"l":121.36,"n":11604,"o":121.52,"t":"2024-10-25T04:00:00Z","v":369600,"vw":122.568918},{"c":123.05,"h":125.85,"l":122.1,"n":11256,"o":122.3,"t":"2024-10-28T04:00:00Z","v":436050,"vw":123.610577},{"c":121.2,"h":123.7,"l":120.74,"n":14676,"o":121.8,"t":"2024-10-29T04:00:00Z","v":626662,"vw":121.804631},{"c":114.22,"h":120.24,"l":112.61,"n":20759,"o":117.65,"t":"2024-10-30T04:00:00Z","v":1165509,"vw":115.161858},{"c":109.82,"h":113.81,"l":109.21,"n":18750,"o":113.81,"t":"2024-10-31T04:00:00Z","v":925386,"vw":110.619581},{"c":110.3,"h":112.24,"l":109.55,"n":18464,"o":110.89,"t":"2024-11-01T04:00:00Z","v":695986,"vw":110.578658},{"c":110.63,"h":113.77,"l":109,"n":24285,"o":109.41,"t":"2024-11-04T05:00:00Z","v":1171746,"vw":111.551334},{"c":102.79,"h":109.35,"l":100,"n":34854,"o":100.49,"t":"2024-11-05T05:00:00Z","v":1948491,"vw":103.615321},{"c":104.11,"h":106,"l":102.28,"n":24295,"o":105.31,"t":"2024-11-06T05:00:00Z","v":1085050,"vw":103.78395},{"c":103.55,"h":105.82,"l":103.105,"n":16711,"o":105.82,"t":"2024-11-07T05:00:00Z","v":756424,"vw":103.825055},{"c":103.71,"h":104.01,"l":102.33,"n":14433,"o":103.07,"t":"2024-11-08T05:00:00Z","v":624917,"vw":103.317103},{"c":104.71,"h":104.87,"l":102.2,"n":16790,"o":103.58,"t":"2024-11-11T05:00:00Z","v":868704,"vw":104.081221},{"c":104.67,"h":106.41,"l":104.04,"n":17011,"o":104.74,"t":"2024-11-12T05:00:00Z","v":780070,"vw":104.799616},{"c":100.39,"h":104.48,"l":100.38,"n":22646,"o":103.42,"t":"2024-11-13T05:00:00Z","v":1092443,"vw":101.161365},{"c":101.5,"h":102.59,"l":100.96,"n":14764,"o":101.51,"t":"2024-11-14T05:00:00Z","v":775872,"vw":101.586379},{"c":100.67,"h":102.16,"l":99.7,"n":15466,"o":100.16,"t":"2024-11-15T05:00:00Z","v":796859,"vw":100.637301},{"c":101.06,"h":101.74,"l":100.36,"n":15988,"o":100.67,"t":"2024-11-18T05:00:00Z","v":775939,"vw":101.005518},{"c":100.58,"h":101.9,"l":100.39,"n":12473,"o":100.65,"t":"2024-11-19T05:00:00Z","v":554373,"vw":100.839313},{"c":100.215,"h":100.345,"l":98.56,"n":13667,"o":100.11,"t":"2024-11-20T05:00:00Z","v":696213,"vw":99.878151},{"c":102.55,"h":102.98,"l":100.38,"n":10770,"o":101.17,"t":"2024-11-21T05:00:00Z","v":467359,"vw":102.101833},{"c":104.82,"h":104.97,"l":102.03,"n":13046,"o":102.24,"t":"2024-11-22T05:00:00Z","v":568635,"vw":104.348597},{"c":108.82,"h":109.85,"l":104.87,"n":16950,"o":105.63,"t":"2024-11-25T05:00:00Z","v":894410,"vw":108.42898},{"c":107.41,"h":110,"l":107,"n":12332,"o":109.61,"t":"2024-11-26T05:00:00Z","v":502184,"vw":108.133576},{"c":105.52,"h":107.8,"l":104.0636,"n":8719,"o":107.41,"t":"2024-11-27T05:00:00Z","v":407526,"vw":105.427631},{"c":104.45,"h":106.86,"l":104.37,"n":5745,"o":106.44,"t":"2024-11-29T05:00:00Z","v":373956,"vw":104.954433},{"c":107.84,"h":108.82,"l":104.44,"n":15973,"o":104.56,"t":"2024-12-02T05:00:00Z","v":679856,"vw":107.378363},{"c":105.6,"h":107.09,"l":105.1,"n":13320,"o":106.59,"t":"2024-12-03T05:00:00Z","v":852779,"vw":105.75297},{"c":103.7,"h":106.76,"l":103.11,"n":13396,"o":106.76,"t":"2024-12-04T05:00:00Z","v":700437,"vw":104.183175},{"c":103.96,"h":107.265,"l":103.67,"n":16199,"o":104.69,"t":"2024-12-05T05:00:00Z","v":736298,"vw":104.99809},{"c":104.44,"h":105.97,"l":103.84,"n":13148,"o":104.33,"t":"2024-12-06T05:00:00Z","v":532554,"vw":104.499026},{"c":105.31,"h":107.44,"l":103.72,"n":11264,"o":104.5,"t":"2024-12-09T05:00:00Z","v":428713,"vw":105.73871},{"c":105.66,"h":106.24,"l":104.12,"n":13860,"o":105.34,"t":"2024-12-10T05:00:00Z","v":553955,"vw":105.31016},{"c":106.66,"h":108.5,"l":105.88,"n":12404,"o":106.34,"t":"2024-12-11T05:00:00Z","v":619013,"vw":106.851363},{"c":106.44,"h":107.68,"l":104.74,"n":11912,"o":106.49,"t":"2024-12-12T05:00:00Z","v":505769,"vw":106.28754},{"c":106.71,"h":107.89,"l":105.05,"n":12238,"o":107.35,"t":"2024-12-13T05:00:00Z","v":567041,"vw":106.651527},{"c":105.63,"h":107.29,"l":105.28,"n":12808,"o":106.74,"t":"2024-12-16T05:00:00Z","v":545708,"vw":105.910569},{"c":103.31,"h":105.54,"l":103.12,"n":13869,"o":105.44,"t":"2024-12-17T05:00:00Z","v":704074,"vw":103.773026},{"c":100.62,"h":104.9526,"l":99.2,"n":14070,"o":104.21,"t":"2024-12-18T05:00:00Z","v":554470,"vw":101.782457},{"c":100.16,"h":101.77,"l":99.22,"n":15085,"o":101.2,"t":"2024-12-19T05:00:00Z","v":670993,"vw":100.142888},{"c":100.56,"h":101.8531,"l":99.07,"n":15210,"o":100.09,"t":"2024-12-20T05:00:00Z","v":2122112,"vw":100.607104},{"c":102.62,"h":103.11,"l":100.89,"n":12934,"o":100.89,"t":"2024-12-23T05:00:00Z","v":521898,"vw":102.266966},{"c":102.47,"h":103.06,"l":101.42,"n":5971,"o":102.81,"t":"2024-12-24T05:00:00Z","v":241276,"vw":102.34394},{"c":103.48,"h":104.2351,"l":101.635,"n":9797,"o":101.95,"t":"2024-12-26T05:00:00Z","v":469796,"vw":103.433027},{"c":101.87,"h":103.245,"l":101.13,"n":7884,"o":103.24,"t":"2024-12-27T05:00:00Z","v":276666,"vw":101.887701},{"c":100.19,"h":101.1,"l":99.02,"n":8324,"o":100.51,"t":"2024-12-30T05:00:00Z","v":418558,"vw":99.95445},{"c":99.58,"h":100.87,"l":99.015,"n":9189,"o":100.43,"t":"2024-12-31T05:00:00Z","v":458361,"vw":99.602763},{"c":99.41,"h":101.73,"l":98.87,"n":12954,"o":100,"t":"2025-01-02T05:00:00Z","v":541777,"vw":99.620819},{"c":100.79,"h":100.94,"l":98.29,"n":15260,"o":99.54,"t":"2025-01-03T05:00:00Z","v":753048,"vw":100.195067},{"c":102.48,"h":104.49,"l":101.74,"n":13342,"o":101.74,"t":"2025-01-06T05:00:00Z","v":696579,"vw":102.824505},{"c":105.2,"h":105.84,"l":103.16,"n":16194,"o":103.9,"t":"2025-01-07T05:00:00Z","v":808503,"vw":104.813135},{"c":105.2,"h":105.28,"l":101.35,"n":14014,"o":104.38,"t":"2025-01-08T05:00:00Z","v":635831,"vw":104.475748},{"c":101.14,"h":104.57,"l":99.6575,"n":15965,"o":103.62,"t":"2025-01-10T05:00:00Z","v":655989,"vw":101.121931},{"c":99.93,"h":100.9575,"l":98.8,"n":13086,"o":100.29,"t":"2025-01-13T05:00:00Z","v":652014,"vw":99.742958},{"c":101.34,"h":102.11,"l":99.865,"n":12680,"o":101.47,"t":"2025-01-14T05:00:00Z","v":537907,"vw":100.949671},{"c":101.91,"h":104.2332,"l":101.82,"n":9603,"o":103.15,"t":"2025-01-15T05:00:00Z","v":444558,"vw":102.431172},{"c":100.85,"h":102.61,"l":100.78,"n":11486,"o":102.5,"t":"2025-01-16T05:00:00Z","v":402995,"vw":101.299762},{"c":101,"h":103.065,"l":100,"n":14559,"o":102.78,"t":"2025-01-17T05:00:00Z","v":667540,"vw":101.09523},{"c":100.25,"h":101.58,"l":99.24,"n":13784,"o":101.42,"t":"2025-01-21T05:00:00Z","v":618308,"vw":100.188528},{"c":100.3,"h":101.135,"l":98.61,"n":12693,"o":100.19,"t":"2025-01-22T05:00:00Z","v":485142,"vw":100.054157},{"c":101.08,"h":101.225,"l":98.19,"n":14759,"o":99.02,"t":"2025-01-23T05:00:00Z","v":561653,"vw":100.6871},{"c":101.41,"h":101.64,"l":100.18,"n":15162,"o":101.3,"t":"2025-01-24T05:00:00Z","v":747156,"vw":101.016304},{"c":99.42,"h":102.07,"l":98.98,"n":17848,"o":99.75,"t":"2025-01-27T05:00:00Z","v":645464,"vw":100.098402},{"c":100.92,"h":101.26,"l":97.4301,"n":18096,"o":98.79,"t":"2025-01-28T05:00:00Z","v":897443,"vw":99.307198},{"c":98.14,"h":101.87,"l":97.66,"n":17630,"o":100.75,"t":"2025-01-29T05:00:00Z","v":720978,"vw":98.872031},{"c":99.29,"h":100.27,"l":98.225,"n":16290,"o":98.91,"t":"2025-01-30T05:00:00Z","v":684102,"vw":99.405977},{"c":100.44,"h":102.63,"l":99.03,"n":18412,"o":100.94,"t":"2025-01-31T05:00:00Z","v":901680,"vw":100.793493},{"c":99.3,"h":100.045,"l":95.25,"n":22399,"o":97.81,"t":"2025-02-03T05:00:00Z","v":1047876,"vw":98.681739},{"c":101.39,"h":104.12,"l":98.24,"n":26191,"o":98.81,"t":"2025-02-04T05:00:00Z","v":1164911,"vw":100.972402},{"c":109.34,"h":112.48,"l":102.27,"n":35894,"o":112,"t":"2025-02-05T05:00:00Z","v":1862768,"vw":106.964201},{"c":104.41,"h":108.15,"l":101.428,"n":34798,"o":107.85,"t":"2025-02-06T05:00:00Z","v":1532423,"vw":104.171817},{"c":106.77,"h":107.46,"l":104.685,"n":25897,"o":104.84,"t":"2025-02-07T05:00:00Z","v":1255681,"vw":106.464737},{"c":104.39,"h":107.73,"l":102.805,"n":24750,"o":106.87,"t":"2025-02-10T05:00:00Z","v":1048920,"vw":104.59519},{"c":103.51,"h":105.92,"l":103.44,"n":11997,"o":103.57,"t":"2025-02-11T05:00:00Z","v":500856,"vw":104.268105},{"c":103.79,"h":103.86,"l":100.77,"n":13966,"o":101.95,"t":"2025-02-12T05:00:00Z","v":634401,"vw":103.127966},{"c":106.95,"h":107.185,"l":104.02,"n":16941,"o":104.02,"t":"2025-02-13T05:00:00Z","v":844910,"vw":106.072804},{"c":109.06,"h":110.49,"l":106.99,"n":16395,"o":107.47,"t":"2025-02-14T05:00:00Z","v":748463,"vw":109.289641},{"c":111.2,"h":111.33,"l":109.1188,"n":15994,"o":109.27,"t":"2025-02-18T05:00:00Z","v":870396,"vw":110.732589},{"c":111.4,"h":113.14,"l":111.0463,"n":12650,"o":111.7,"t":"2025-02-19T05:00:00Z","v":576821,"vw":111.805245},{"c":111.3,"h":112.43,"l":110.28,"n":12437,"o":111.99,"t":"2025-02-20T05:00:00Z","v":574144,"vw":111.218839},{"c":109.07,"h":111.54,"l":108.198,"n":15706,"o":111.46,"t":"2025-02-21T05:00:00Z","v":787449,"vw":109.298247},{"c":108.6,"h":110.58,"l":107.65,"n":12406,"o":108.85,"t":"2025-02-24T05:00:00Z","v":505215,"vw":109.15127},{"c":107.48,"h":110.35,"l":107.29,"n":17887,"o":108.27,"t":"2025-02-25T05:00:00Z","v":735757,"vw":108.567333},{"c":109.83,"h":111.41,"l":107.14,"n":15757,"o":107.39,"t":"2025-02-26T05:00:00Z","v":597443,"vw":109.926274},{"c":102.4,"h":109.89,"l":102.35,"n":17039,"o":109.07,"t":"2025-02-27T05:00:00Z","v":756631,"vw":104.289896},{"c":104.21,"h":104.25,"l":101.23,"n":12420,"o":102.4,"t":"2025-02-28T05:00:00Z","v":636065,"vw":103.587649},{"c":101.68,"h":105.89,"l":100.945,"n":14630,"o":104.51,"t":"2025-03-03T05:00:00Z","v":512339,"vw":102.422773},{"c":103.17,"h":105.03,"l":101.22,"n":13493,"o":101.26,"t":"2025-03-04T05:00:00Z","v":566258,"vw":102.872134},{"c":105.39,"h":105.57,"l":102.5814,"n":10045,"o":103.5,"t":"2025-03-05T05:00:00Z","v":419070,"vw":104.751224},{"c":102.95,"h":104.63,"l":102.33,"n":15873,"o":103.62,"t":"2025-03-06T05:00:00Z","v":504774,"vw":103.155511},{"c":108.92,"h":109.3,"l":103.5,"n":17229,"o":103.77,"t":"2025-03-07T05:00:00Z","v":622639,"vw":107.811562},{"c":104.77,"h":108.84,"l":104.04,"n":20417,"o":106.93,"t":"2025-03-10T04:00:00Z","v":734139,"vw":105.650165},{"c":101.79,"h":104.73,"l":98.83,"n":18674,"o":104.73,"t":"2025-03-11T04:00:00Z","v":797287,"vw":101.776058},{"c":97.89,"h":103.743,"l":97.74,"n":22121,"o":103.23,"t":"2025-03-12T04:00:00Z","v":1068269,"vw":99.076625},{"c":98.34,"h":100.34,"l":97.6193,"n":14972,"o":98.14,"t":"2025-03-13T04:00:00Z","v":552440,"vw":98.68091},{"c":99.82,"h":100.73,"l":99,"n":13429,"o":99.61,"t":"2025-03-14T04:00:00Z","v":455593,"vw":99.806897},{"c":100.33,"h":101.125,"l":98.78,"n":15003,"o":99.62,"t":"2025-03-17T04:00:00Z","v":493306,"vw":100.110926},{"c":100.86,"h":101.675,"l":98.93,"n":12237,"o":99.66,"t":"2025-03-18T04:00:00Z","v":407672,"vw":100.585833},{"c":101.05,"h":102.33,"l":100.215,"n":11103,"o":100.7,"t":"2025-03-19T04:00:00Z","v":340090,"vw":101.084145},{"c":99.87,"h":100.973,"l":99.19,"n":11583,"o":99.58,"t":"2025-03-20T04:00:00Z","v":408638,"vw":99.838023},{"c":99.79,"h":100.1,"l":97.2711,"n":13801,"o":98.57,"t":"2025-03-21T04:00:00Z","v":2452191,"vw":99.664643},{"c":102.58,"h":103.24,"l":101.475,"n":13260,"o":101.59,"t":"2025-03-24T04:00:00Z","v":418998,"vw":102.430261},{"c":102.66,"h":103.72,"l":101.74,"n":11409,"o":102.25,"t":"2025-03-25T04:00:00Z","v":336541,"vw":102.77865},{"c":103.31,"h":104.615,"l":102.675,"n":10325,"o":102.81,"t":"2025-03-26T04:00:00Z","v":363351,"vw":103.402942},{"c":103.26,"h":104.31,"l":101.9834,"n":12579,"o":103.07,"t":"2025-03-27T04:00:00Z","v":535071,"vw":103.305161},{"c":99.51,"h":102.83,"l":99.02,"n":11394,"o":102.36,"t":"2025-03-28T04:00:00Z","v":443648,"vw":99.865855},{"c":99.655,"h":99.92,"l":96.01,"n":12346,"o":98.07,"t":"2025-03-31T04:00:00Z","v":550830,"vw":98.718973},{"c":99.83,"h":100.6265,"l":98.015,"n":10306,"o":99.29,"t":"2025-04-01T04:00:00Z","v":401364,"vw":99.682491},{"c":98.58,"h":99.97,"l":98.03,"n":11512,"o":98.48,"t":"2025-04-02T04:00:00Z","v":479530,"vw":98.856575},{"c":88.85,"h":95.16,"l":88.42,"n":24527,"o":94.94,"t":"2025-04-03T04:00:00Z","v":1064526,"vw":89.649999},{"c":83.23,"h":86.65,"l":82.155,"n":26288,"o":85.06,"t":"2025-04-04T04:00:00Z","v":1091331,"vw":83.964204},{"c":82.93,"h":88.42,"l":78.5,"n":24862,"o":80.33,"t":"2025-04-07T04:00:00Z","v":1316529,"vw":82.66613},{"c":77.43,"h":85.55,"l":75.83,"n":20243,"o":84.85,"t":"2025-04-08T04:00:00Z","v":959997,"vw":79.668046},{"c":90.23,"h":90.89,"l":76.7,"n":24925,"o":77.94,"t":"2025-04-09T04:00:00Z","v":1423250,"vw":85.139416},{"c":84.85,"h":87.88,"l":81.67,"n":19685,"o":87,"t":"2025-04-10T04:00:00Z","v":829543,"vw":84.631902},{"c":86.27,"h":87.4,"l":82.02,"n":19013,"o":84.85,"t":"2025-04-11T04:00:00Z","v":879223,"vw":85.915918},{"c":87.41,"h":88.98,"l":86,"n":15926,"o":88.38,"t":"2025-04-14T04:00:00Z","v":755619,"vw":87.535828},{"c":86.95,"h":88.61,"l":86.86,"n":10464,"o":87.86,"t":"2025-04-15T04:00:00Z","v":458251,"vw":87.338441},{"c":85.52,"h":86.491,"l":83.04,"n":12378,"o":84.94,"t":"2025-04-16T04:00:00Z","v":465761,"vw":84.979246},{"c":85.58,"h":86.48,"l":85.04,"n":12379,"o":86.42,"t":"2025-04-17T04:00:00Z","v":519759,"vw":85.666285},{"c":85.78,"h":85.91,"l":83.4335,"n":13869,"o":84.04,"t":"2025-04-21T04:00:00Z","v":715046,"vw":85.293411},{"c":86.74,"h":87.56,"l":85.67,"n":11368,"o":86.05,"t":"2025-04-22T04:00:00Z","v":463509,"vw":86.507905},{"c":88.76,"h":91.275,"l":87.94,"n":12650,"o":89.94,"t":"2025-04-23T04:00:00Z","v":473214,"vw":89.167194},{"c":92.4,"h":93.2,"l":89.64,"n":11931,"o":90.89,"t":"2025-04-24T04:00:00Z","v":557594,"vw":92.164527},{"c":93.41,"h":93.79,"l":91.21,"n":10905,"o":91.21,"t":"2025-04-25T04:00:00Z","v":400270,"vw":92.967633},{"c":93.665,"h":94.02,"l":92.2,"n":10038,"o":93.11,"t":"2025-04-28T04:00:00Z","v":372471,"vw":93.307626},{"c":93.55,"h":94.44,"l":91.48,"n":11537,"o":92.65,"t":"2025-04-29T04:00:00Z","v":361979,"vw":93.638716},{"c":96.04,"h":96.2325,"l":91.79,"n":14402,"o":92.03,"t":"2025-04-30T04:00:00Z","v":589665,"vw":95.089464},{"c":95.54,"h":97.22,"l":95.1,"n":13489,"o":96.47,"t":"2025-05-01T04:00:00Z","v":503953,"vw":96.056502},{"c":98.2,"h":99.0874,"l":97.42,"n":12733,"o":97.42,"t":"2025-05-02T04:00:00Z","v":420183,"vw":98.319999},{"c":98.49,"h":99.61,"l":97.25,"n":15154,"o":97.25,"t":"2025-05-05T04:00:00Z","v":504280,"vw":98.714492},{"c":98.72,"h":98.98,"l":96.7,"n":21894,"o":97.25,"t":"2025-05-06T04:00:00Z","v":1033879,"vw":98.036578},{"c":96.66,"h":97.985,"l":91.32,"n":31947,"o":97.77,"t":"2025-05-07T04:00:00Z","v":1502149,"vw":96.219149},{"c":97.57,"h":99.76,"l":96.69,"n":20406,"o":98.1,"t":"2025-05-08T04:00:00Z","v":962745,"vw":98.474798},{"c":100.53,"h":101.01,"l":98.51,"n":19495,"o":99.21,"t":"2025-05-09T04:00:00Z","v":741587,"vw":100.05234},{"c":105.83,"h":107.2,"l":105,"n":19080,"o":105.36,"t":"2025-05-12T04:00:00Z","v":766278,"vw":105.972016},{"c":107.24,"h":107.86,"l":105.41,"n":17218,"o":105.83,"t":"2025-05-13T04:00:00Z","v":751503,"vw":107.056874},{"c":107.44,"h":108.66,"l":106.82,"n":15001,"o":107.23,"t":"2025-05-14T04:00:00Z","v":513488,"vw":107.654777},{"c":106.89,"h":107.98,"l":106.305,"n":14738,"o":107.08,"t":"2025-05-15T04:00:00Z","v":712200,"vw":106.921387},{"c":106.23,"h":106.89,"l":105.665,"n":12746,"o":106.5,"t":"2025-05-16T04:00:00Z","v":575566,"vw":106.378197},{"c":105.45,"h":105.66,"l":104.07,"n":13714,"o":104.89,"t":"2025-05-19T04:00:00Z","v":576013,"vw":105.243614},{"c":105.93,"h":106.5,"l":105.14,"n":14103,"o":106.28,"t":"2025-05-20T04:00:00Z","v":565431,"vw":105.914862},{"c":104.31,"h":107.18,"l":104.02,"n":16786,"o":105,"t":"2025-05-21T04:00:00Z","v":688572,"vw":105.670495},{"c":102.18,"h":106.4,"l":102.06,"n":14741,"o":104.45,"t":"2025-05-22T04:00:00Z","v":528021,"vw":103.0423},{"c":99.89,"h":101.35,"l":99,"n":17941,"o":99.11,"t":"2025-05-23T04:00:00Z","v":769253,"vw":100.218404},{"c":102.19,"h":102.53,"l":100.995,"n":15094,"o":101.67,"t":"2025-05-27T04:00:00Z","v":439751,"vw":101.98928},{"c":100.42,"h":103.03,"l":100.32,"n":12421,"o":102.19,"t":"2025-05-28T04:00:00Z","v":568964,"vw":101.222511},{"c":99.81,"h":102.54,"l":99.465,"n":13527,"o":102.3,"t":"2025-05-29T04:00:00Z","v":465858,"vw":100.024728},{"c":98.36,"h":99.57,"l":96.97,"n":11936,"o":99.19,"t":"2025-05-30T04:00:00Z","v":616371,"vw":98.3692},{"c":97.74,"h":98.26,"l":96.73,"n":15416,"o":97.89,"t":"2025-06-02T04:00:00Z","v":558920,"vw":97.602484},{"c":100.04,"h":100.65,"l":96.39,"n":14484,"o":97.78,"t":"2025-06-03T04:00:00Z","v":713049,"vw":99.83595},{"c":101.01,"h":101.2,"l":100.14,"n":12410,"o":101.19,"t":"2025-06-04T04:00:00Z","v":573170,"vw":100.819889},{"c":100.05,"h":102.26,"l":99.84,"n":11448,"o":101.27,"t":"2025-06-05T04:00:00Z","v":376687,"vw":100.793243},{"c":101.04,"h":101.78,"l":100.57,"n":10711,"o":100.91,"t":"2025-06-06T04:00:00Z","v":390737,"vw":101.052447},{"c":102.82,"h":103.58,"l":101.775,"n":15515,"o":101.95,"t":"2025-06-09T04:00:00Z","v":701670,"vw":102.679933},{"c":105.25,"h":106.06,"l":103.42,"n":10523,"o":104.02,"t":"2025-06-10T04:00:00Z","v":430111,"vw":105.199766},{"c":102.67,"h":106.2117,"l":102.18,"n":16197,"o":105.6,"t":"2025-06-11T04:00:00Z","v":568925,"vw":103.281785},{"c":102.71,"h":103.0443,"l":101.6,"n":12519,"o":101.94,"t":"2025-06-12T04:00:00Z","v":388028,"vw":102.534217},{"c":100.88,"h":102.55,"l":100.75,"n":9973,"o":101.55,"t":"2025-06-13T04:00:00Z","v":353042,"vw":101.291366},{"c":104.09,"h":104.09,"l":101.715,"n":14045,"o":101.94,"t":"2025-06-16T04:00:00Z","v":423351,"vw":103.503409},{"c":103.34,"h":104.15,"l":102.82,"n":12433,"o":103.06,"t":"2025-06-17T04:00:00Z","v":360601,"vw":103.417127},{"c":104.34,"h":105.325,"l":103.105,"n":12189,"o":103.49,"t":"2025-06-18T04:00:00Z","v":450938,"vw":104.396726},{"c":104.34,"h":105.8,"l":102.72,"n":11850,"o":104.94,"t":"2025-06-20T04:00:00Z","v":728230,"vw":104.340173},{"c":105.66,"h":106.38,"l":103.85,"n":12210,"o":104.49,"t":"2025-06-23T04:00:00Z","v":416163,"vw":105.417103},{"c":106.72,"h":108.35,"l":105.8901,"n":10992,"o":106.22,"t":"2025-06-24T04:00:00Z","v":423766,"vw":107.038266},{"c":107.58,"h":107.66,"l":105.52,"n":11282,"o":107.3,"t":"2025-06-25T04:00:00Z","v":413889,"vw":107.117818},{"c":107.48,"h":108.42,"l":106.86,"n":12126,"o":107.63,"t":"2025-06-26T04:00:00Z","v":814491,"vw":107.71983},{"c":105.98,"h":108.5,"l":105.0801,"n":13187,"o":107.77,"t":"2025-06-27T04:00:00Z","v":689235,"vw":106.269641},{"c":104.255,"h":106.57,"l":104.05,"n":12190,"o":106.17,"t":"2025-06-30T04:00:00Z","v":546196,"vw":104.531735},{"c":108.99,"h":109.9,"l":104.05,"n":17998,"o":104.05,"t":"2025-07-01T04:00:00Z","v":833140,"vw":108.034075},{"c":109.42,"h":109.82,"l":107.84,"n":10862,"o":108.52,"t":"2025-07-02T04:00:00Z","v":387197,"vw":109.219244},{"c":110.27,"h":111.48,"l":109.93,"n":6872,"o":110,"t":"2025-07-03T04:00:00Z","v":257777,"vw":110.37075},{"c":106.16,"h":109.499,"l":106.08,"n":11659,"o":109.08,"t":"2025-07-07T04:00:00Z","v":331382,"vw":106.876908},{"c":107.66,"h":109.13,"l":106.92,"n":14720,"o":107.33,"t":"2025-07-08T04:00:00Z","v":617932,"vw":108.221166},{"c":104.95,"h":107.97,"l":102.33,"n":19078,"o":107.66,"t":"2025-07-09T04:00:00Z","v":796174,"vw":104.222584},{"c":106.33,"h":107.52,"l":104.92,"n":13076,"o":105.32,"t":"2025-07-10T04:00:00Z","v":506901,"vw":106.482746},{"c":104.43,"h":105.715,"l":104,"n":8605,"o":104.51,"t":"2025-07-11T04:00:00Z","v":248286,"vw":104.556231},{"c":104.14,"h":104.4,"l":102.14,"n":11162,"o":103.84,"t":"2025-07-14T04:00:00Z","v":478556,"vw":103.460341},{"c":102.14,"h":106,"l":102.13,"n":12934,"o":105.46,"t":"2025-07-15T04:00:00Z","v":366809,"vw":103.115632},{"c":102.29,"h":102.52,"l":100.4697,"n":8523,"o":102.12,"t":"2025-07-16T04:00:00Z","v":290921,"vw":102.080649},{"c":103.38,"h":103.94,"l":101.645,"n":10384,"o":101.88,"t":"2025-07-17T04:00:00Z","v":480934,"vw":103.306002},{"c":103.37,"h":104.17,"l":102.7456,"n":8624,"o":104.17,"t":"2025-07-18T04:00:00Z","v":267294,"vw":103.334154},{"c":104.63,"h":105.477,"l":103.72,"n":11582,"o":103.72,"t":"2025-07-21T04:00:00Z","v":418431,"vw":104.735883},{"c":104.31,"h":105.01,"l":103.69,"n":10018,"o":104.32,"t":"2025-07-22T04:00:00Z","v":373710,"vw":104.29445},{"c":102.93,"h":103.7,"l":101.64,"n":11224,"o":103.7,"t":"2025-07-23T04:00:00Z","v":361871,"vw":102.768288},{"c":100.3,"h":102.5,"l":100.13,"n":13698,"o":102.09,"t":"2025-07-24T04:00:00Z","v":597699,"vw":100.762629},{"c":101.17,"h":101.24,"l":99.645,"n":12645,"o":100.14,"t":"2025-07-25T04:00:00Z","v":457066,"vw":100.710594},{"c":104.08,"h":104.43,"l":101.47,"n":10787,"o":101.61,"t":"2025-07-28T04:00:00Z","v":410449,"vw":103.344848},{"c":105.07,"h":106,"l":103.57,"n":11474,"o":104.86,"t":"2025-07-29T04:00:00Z","v":390073,"vw":105.046589},{"c":103.93,"h":106.27,"l":103.285,"n":10717,"o":106.27,"t":"2025-07-30T04:00:00Z","v":343730,"vw":104.503805},{"c":100.71,"h":103.63,"l":100.465,"n":13375,"o":102.43,"t":"2025-07-31T04:00:00Z","v":420814,"vw":101.128106},{"c":102.08,"h":102.56,"l":99.3246,"n":14877,"o":99.96,"t":"2025-08-01T04:00:00Z","v":618249,"vw":101.621088},{"c":105.58,"h":105.69,"l":101.43,"n":19061,"o":101.57,"t":"2025-08-04T04:00:00Z","v":745760,"vw":104.655397},{"c":104.97,"h":107.095,"l":103.995,"n":28094,"o":105.45,"t":"2025-08-05T04:00:00Z","v":1288023,"vw":105.058055},{"c":97.25,"h":107,"l":92.02,"n":42582,"o":107,"t":"2025-08-06T04:00:00Z","v":1961821,"vw":97.087888},{"c":100.64,"h":100.74,"l":98.67,"n":23020,"o":99.95,"t":"2025-08-07T04:00:00Z","v":680830,"vw":100.020484},{"c":103.82,"h":103.98,"l":99.78,"n":15250,"o":100.35,"t":"2025-08-08T04:00:00Z","v":509177,"vw":102.965533},{"c":104.51,"h":106.05,"l":104.07,"n":16002,"o":104.07,"t":"2025-08-11T04:00:00Z","v":679185,"vw":104.989871},{"c":108.64,"h":108.71,"l":104.55,"n":16163,"o":105.54,"t":"2025-08-12T04:00:00Z","v":546508,"vw":108.091785},{"c":110.66,"h":111.03,"l":108.1,"n":13962,"o":108.66,"t":"2025-08-13T04:00:00Z","v":483165,"vw":110.00699},{"c":112.12,"h":112.3525,"l":107.39,"n":15305,"o":108.54,"t":"2025-08-14T04:00:00Z","v":515312,"vw":111.204933},{"c":111.06,"h":113.19,"l":110.1,"n":16698,"o":112.28,"t":"2025-08-15T04:00:00Z","v":535603,"vw":111.147767},{"c":112.99,"h":113.3,"l":110.97,"n":16093,"o":110.97,"t":"2025-08-18T04:00:00Z","v":623145,"vw":112.683337},{"c":113.11,"h":114,"l":112.5,"n":12686,"o":113.22,"t":"2025-08-19T04:00:00Z","v":408007,"vw":113.089743},{"c":112.82,"h":113.6,"l":110.9,"n":12377,"o":113.41,"t":"2025-08-20T04:00:00Z","v":459899,"vw":112.624704},{"c":113.97,"h":114.25,"l":111.81,"n":11050,"o":111.81,"t":"2025-08-21T04:00:00Z","v":382195,"vw":113.19385},{"c":117.38,"h":118.27,"l":114.485,"n":13395,"o":114.88,"t":"2025-08-22T04:00:00Z","v":385258,"vw":117.300563},{"c":116.01,"h":117.38,"l":115.605,"n":9243,"o":117.38,"t":"2025-08-25T04:00:00Z","v":278168,"vw":116.177475},{"c":116.73,"h":118.62,"l":115.99,"n":15661,"o":115.99,"t":"2025-08-26T04:00:00Z","v":1059062,"vw":116.965754},{"c":117.2,"h":117.66,"l":115.74,"n":13899,"o":116.01,"t":"2025-08-27T04:00:00Z","v":531764,"vw":117.021724},{"c":115.36,"h":118,"l":115.25,"n":16473,"o":117.92,"t":"2025-08-28T04:00:00Z","v":612962,"vw":115.930495},{"c":114.19,"h":115.99,"l":113.61,"n":11043,"o":115.82,"t":"2025-08-29T04:00:00Z","v":356104,"vw":114.326139},{"c":113.19,"h":113.36,"l":111.05,"n":15163,"o":112.12,"t":"2025-09-02T04:00:00Z","v":417116,"vw":112.387685},{"c":113.16,"h":114.13,"l":111.59,"n":11274,"o":113.75,"t":"2025-09-03T04:00:00Z","v":397777,"vw":112.961772},{"c":115.26,"h":115.33,"l":111.0001,"n":9034,"o":112.56,"t":"2025-09-04T04:00:00Z","v":315099,"vw":114.55362},{"c":115.72,"h":117.69,"l":115.29,"n":11686,"o":116.12,"t":"2025-09-05T04:00:00Z","v":382581,"vw":115.927736},{"c":117.43,"h":117.765,"l":115.2,"n":13263,"o":116.41,"t":"2025-09-08T04:00:00Z","v":614216,"vw":117.065329},{"c":116.42,"h":118.12,"l":115.79,"n":16555,"o":117.82,"t":"2025-09-09T04:00:00Z","v":622922,"vw":116.697576},{"c":112.67,"h":116.65,"l":109.88,"n":16684,"o":116.2,"t":"2025-09-10T04:00:00Z","v":663441,"vw":112.22526},{"c":115.18,"h":115.7,"l":113.11,"n":14268,"o":113.24,"t":"2025-09-11T04:00:00Z","v":495140,"vw":114.867124},{"c":116.79,"h":117.3,"l":115.46,"n":11365,"o":115.84,"t":"2025-09-12T04:00:00Z","v":693872,"vw":116.711472},{"c":116.58,"h":118.72,"l":115.91,"n":12886,"o":117.13,"t":"2025-09-15T04:00:00Z","v":364469,"vw":116.796532},{"c":118.74,"h":118.9,"l":116.25,"n":13607,"o":117.29,"t":"2025-09-16T04:00:00Z","v":453523,"vw":118.209322},{"c":119.17,"h":121.12,"l":117.33,"n":11910,"o":118.94,"t":"2025-09-17T04:00:00Z","v":380484,"vw":119.18146},{"c":122.75,"h":122.85,"l":120,"n":14805,"o":121.34,"t":"2025-09-18T04:00:00Z","v":657840,"vw":122.35908},{"c":120.12,"h":122.22,"l":118.32,"n":17773,"o":122.22,"t":"2025-09-19T04:00:00Z","v":1675708,"vw":120.171529},{"c":127.28,"h":128.18,"l":120.65,"n":21973,"o":120.99,"t":"2025-09-22T04:00:00Z","v":847460,"vw":126.471936},{"c":127.45,"h":129.07,"l":125.495,"n":15316,"o":127.25,"t":"2025-09-23T04:00:00Z","v":806474,"vw":127.178814},{"c":126.37,"h":127.99,"l":125.6445,"n":10381,"o":127.06,"t":"2025-09-24T04:00:00Z","v":424687,"vw":126.615932},{"c":125.6,"h":126.1,"l":122.62,"n":10318,"o":125.58,"t":"2025-09-25T04:00:00Z","v":322267,"vw":125.326817},{"c":126.14,"h":127.07,"l":125.45,"n":10418,"o":125.91,"t":"2025-09-26T04:00:00Z","v":325402,"vw":126.280614},{"c":124.04,"h":127.54,"l":122.68,"n":14358,"o":127.54,"t":"2025-09-29T04:00:00Z","v":579680,"vw":124.187955},{"c":125.29,"h":125.97,"l":122.7808,"n":10972,"o":124,"t":"2025-09-30T04:00:00Z","v":412033,"vw":125.016511},{"c":125.71,"h":125.86,"l":123.06,"n":13389,"o":124.52,"t":"2025-10-01T04:00:00Z","v":805303,"vw":125.01403},{"c":126.64,"h":129,"l":126.52,"n":16017,"o":127.34,"t":"2025-10-02T04:00:00Z","v":556309,"vw":127.302089},{"c":127.16,"h":128.65,"l":125.775,"n":11697,"o":126.64,"t":"2025-10-03T04:00:00Z","v":414346,"vw":127.359272},{"c":128.03,"h":129.56,"l":127.5,"n":10545,"o":128.9,"t":"2025-10-06T04:00:00Z","v":269987,"vw":128.459517},{"c":123.93,"h":129.17,"l":123.4,"n":12020,"o":129,"t":"2025-10-07T04:00:00Z","v":345548,"vw":124.559732},{"c":126.7,"h":127.35,"l":124.41,"n":11205,"o":124.8,"t":"2025-10-08T04:00:00Z","v":374963,"vw":126.588327},{"c":124.78,"h":126.83,"l":123.425,"n":11503,"o":126.7,"t":"2025-10-09T04:00:00Z","v":276376,"vw":124.705231},{"c":115.68,"h":124.88,"l":115.54,"n":15211,"o":124.58,"t":"2025-10-10T04:00:00Z","v":541027,"vw":118.935669},{"c":120.63,"h":120.64,"l":117.6,"n":14523,"o":118.99,"t":"2025-10-13T04:00:00Z","v":505635,"vw":119.925411},{"c":120.98,"h":122.2274,"l":118.29,"n":8689,"o":118.29,"t":"2025-10-14T04:00:00Z","v":308873,"vw":120.84974},{"c":122.6,"h":123.99,"l":121.22,"n":11351,"o":123.74,"t":"2025-10-15T04:00:00Z","v":414638,"vw":122.540463},{"c":123.23,"h":125.02,"l":122.645,"n":11900,"o":123.51,"t":"2025-10-16T04:00:00Z","v":451544,"vw":123.410798},{"c":126.15,"h":126.525,"l":122.5544,"n":12077,"o":125.15,"t":"2025-10-17T04:00:00Z","v":480524,"vw":125.157384},{"c":131.22,"h":131.87,"l":127,"n":15483,"o":127.2,"t":"2025-10-20T04:00:00Z","v":528332,"vw":130.386439},{"c":130.49,"h":131.29,"l":129.6406,"n":10500,"o":130.34,"t":"2025-10-21T04:00:00Z","v":346452,"vw":130.613174},{"c":128.92,"h":129.9654,"l":126.63,"n":12993,"o":128.85,"t":"2025-10-22T04:00:00Z","v":458260,"vw":128.703895},{"c":131.47,"h":131.63,"l":127.165,"n":10799,"o":127.51,"t":"2025-10-23T04:00:00Z","v":326726,"vw":130.902996},{"c":130.6,"h":132.9,"l":130,"n":11195,"o":132.78,"t":"2025-10-24T04:00:00Z","v":282860,"vw":130.739774},{"c":132.82,"h":133.69,"l":131.71,"n":12035,"o":131.98,"t":"2025-10-27T04:00:00Z","v":355370,"vw":132.829515},{"c":135.01,"h":136.23,"l":131.042,"n":14438,"o":132.39,"t":"2025-10-28T04:00:00Z","v":436027,"vw":135.064062},{"c":131.3,"h":136.92,"l":130.505,"n":16280,"o":136.07,"t":"2025-10-29T04:00:00Z","v":692503,"vw":133.142932},{"c":132.55,"h":135.57,"l":131.355,"n":17373,"o":131.87,"t":"2025-10-30T04:00:00Z","v":593637,"vw":133.280392},{"c":132.65,"h":134.151,"l":131.62,"n":17265,"o":132.55,"t":"2025-10-31T04:00:00Z","v":721064,"vw":132.853408},{"c":131.24,"h":132.3922,"l":129.11,"n":21182,"o":132.19,"t":"2025-11-03T05:00:00Z","v":955292,"vw":131.2265},{"c":129.63,"h":130.4575,"l":128.6,"n":16313,"o":129.6,"t":"2025-11-04T05:00:00Z","v":614069,"vw":129.461229},{"c":119.42,"h":130.2,"l":116.3946,"n":36515,"o":127.05,"t":"2025-11-05T05:00:00Z","v":1586985,"vw":119.81601},{"c":118.62,"h":122.58,"l":118.53,"n":18001,"o":120.01,"t":"2025-11-06T05:00:00Z","v":722833,"vw":119.650161},{"c":118.64,"h":119.645,"l":116,"n":19375,"o":116.65,"t":"2025-11-07T05:00:00Z","v":810053,"vw":118.274039},{"c":118.74,"h":121.73,"l":118.67,"n":16326,"o":120.35,"t":"2025-11-10T05:00:00Z","v":696894,"vw":119.503117},{"c":120.4,"h":120.99,"l":118.575,"n":12718,"o":118.99,"t":"2025-11-11T05:00:00Z","v":434894,"vw":120.178226},{"c":121.43,"h":124,"l":121.31,"n":12863,"o":121.58,"t":"2025-11-12T05:00:00Z","v":452924,"vw":121.895697},{"c":119.58,"h":123.36,"l":119.19,"n":15603,"o":121.15,"t":"2025-11-13T05:00:00Z","v":701150,"vw":120.920049},{"c":119.31,"h":120.4,"l":117.22,"n":16984,"o":117.44,"t":"2025-11-14T05:00:00Z","v":705869,"vw":119.411389},{"c":115.44,"h":119.56,"l":114.68,"n":15139,"o":118.22,"t":"2025-11-17T05:00:00Z","v":530249,"vw":116.253706},{"c":115.51,"h":116.35,"l":114.0048,"n":14156,"o":114.65,"t":"2025-11-18T05:00:00Z","v":538047,"vw":115.56606},{"c":115.79,"h":117.9,"l":115.292,"n":12381,"o":115.51,"t":"2025-11-19T05:00:00Z","v":431601,"vw":116.289506},{"c":113.49,"h":118.64,"l":113.35,"n":13812,"o":117.3,"t":"2025-11-20T05:00:00Z","v":454545,"vw":114.925382},{"c":118.12,"h":118.74,"l":113.31,"n":16467,"o":114.01,"t":"2025-11-21T05:00:00Z","v":656476,"vw":117.397194},{"c":116.78,"h":118.3,"l":116.07,"n":11475,"o":117.65,"t":"2025-11-24T05:00:00Z","v":373047,"vw":116.982386},{"c":118.56,"h":118.83,"l":116,"n":11304,"o":116.98,"t":"2025-11-25T05:00:00Z","v":350572,"vw":118.119117},{"c":119.77,"h":120.71,"l":117.88,"n":13404,"o":118.73,"t":"2025-11-26T05:00:00Z","v":463667,"vw":119.862424},{"c":120.34,"h":121.06,"l":119.28,"n":7556,"o":120.43,"t":"2025-11-28T05:00:00Z","v":235295,"vw":120.236806},{"c":118.4,"h":119.62,"l":117.74,"n":14576,"o":119.35,"t":"2025-12-01T05:00:00Z","v":490533,"vw":118.634402},{"c":121.75,"h":122.22,"l":119.015,"n":13807,"o":119.03,"t":"2025-12-02T05:00:00Z","v":724150,"vw":121.233131},{"c":122.15,"h":124.0072,"l":121.87,"n":14900,"o":122.86,"t":"2025-12-03T05:00:00Z","v":639948,"vw":122.46967},{"c":121.88,"h":123.56,"l":121.21,"n":13071,"o":122.17,"t":"2025-12-04T05:00:00Z","v":460641,"vw":122.073741},{"c":123.82,"h":124.845,"l":122.4001,"n":12260,"o":123.41,"t":"2025-12-05T05:00:00Z","v":444374,"vw":123.739828},{"c":122.53,"h":125.39,"l":121.94,"n":12537,"o":124.27,"t":"2025-12-08T05:00:00Z","v":381452,"vw":122.87497},{"c":125.35,"h":126.64,"l":122.24,"n":15939,"o":122.54,"t":"2025-12-09T05:00:00Z","v":545435,"vw":125.180666},{"c":126.38,"h":127.01,"l":124.35,"n":11787,"o":125.77,"t":"2025-12-10T05:00:00Z","v":587254,"vw":126.030268},{"c":126.02,"h":126.89,"l":124.56,"n":12846,"o":126,"t":"2025-12-11T05:00:00Z","v":373069,"vw":125.86746},{"c":122.52,"h":126.97,"l":122.41,"n":12559,"o":126.02,"t":"2025-12-12T05:00:00Z","v":441985,"vw":123.599242},{"c":122.25,"h":125,"l":121.85,"n":13076,"o":124.11,"t":"2025-12-15T05:00:00Z","v":456996,"vw":122.634324},{"c":121.13,"h":123.065,"l":120.19,"n":10558,"o":122.78,"t":"2025-12-16T05:00:00Z","v":348749,"vw":121.295554},{"c":119.99,"h":124.595,"l":119.39,"n":12383,"o":121.4,"t":"2025-12-17T05:00:00Z","v":404325,"vw":120.772882},{"c":120,"h":123.0799,"l":119.6801,"n":11392,"o":122.33,"t":"2025-12-18T05:00:00Z","v":361942,"vw":120.558995},{"c":121.14,"h":122.53,"l":119.68,"n":12259,"o":119.68,"t":"2025-12-19T05:00:00Z","v":1694104,"vw":121.192474},{"c":120.55,"h":122.3045,"l":120.0833,"n":9759,"o":122.26,"t":"2025-12-22T05:00:00Z","v":342121,"vw":120.781507},{"c":121.14,"h":121.765,"l":119.71,"n":8105,"o":120.21,"t":"2025-12-23T05:00:00Z","v":255463,"vw":121.019072},{"c":121.55,"h":122.405,"l":120.69,"n":4688,"o":121.56,"t":"2025-12-24T05:00:00Z","v":122330,"vw":121.505144},{"c":120.87,"h":122.06,"l":120.55,"n":6284,"o":122.03,"t":"2025-12-26T05:00:00Z","v":207881,"vw":120.95488},{"c":120.13,"h":121.74,"l":119.03,"n":7213,"o":120.78,"t":"2025-12-29T05:00:00Z","v":207708,"vw":120.011789},{"c":120.4,"h":120.74,"l":119.683,"n":7103,"o":120.12,"t":"2025-12-30T05:00:00Z","v":245935,"vw":120.384969},{"c":118.5,"h":120.7199,"l":118.45,"n":7069,"o":120.68,"t":"2025-12-31T05:00:00Z","v":213657,"vw":118.869507},{"c":119.67,"h":122.03,"l":119.44,"n":9276,"o":120.26,"t":"2026-01-02T05:00:00Z","v":276235,"vw":120.082099},{"c":118.34,"h":122.9999,"l":117.99,"n":13442,"o":120.69,"t":"2026-01-05T05:00:00Z","v":457597,"vw":119.648237},{"c":123.06,"h":123.75,"l":118.74,"n":13146,"o":118.74,"t":"2026-01-06T05:00:00Z","v":561039,"vw":122.775662},{"c":119.71,"h":123.2599,"l":115.93,"n":13740,"o":122.33,"t":"2026-01-07T05:00:00Z","v":470493,"vw":118.523774},{"c":122.82,"h":123.45,"l":118.56,"n":11211,"o":118.81,"t":"2026-01-08T05:00:00Z","v":494781,"vw":122.298656},{"c":121.76,"h":123.48,"l":121.37,"n":10274,"o":123.04,"t":"2026-01-09T05:00:00Z","v":335558,"vw":122.150857},{"c":121.41,"h":121.97,"l":119.065,"n":10540,"o":121,"t":"2026-01-12T05:00:00Z","v":291099,"vw":121.126922},{"c":123.57,"h":124.64,"l":121.79,"n":11380,"o":122.57,"t":"2026-01-13T05:00:00Z","v":388067,"vw":123.41773},{"c":124.38,"h":128,"l":122.955,"n":13144,"o":123.57,"t":"2026-01-14T05:00:00Z","v":494607,"vw":124.937397},{"c":123.28,"h":126.55,"l":122.15,"n":14223,"o":126.12,"t":"2026-01-15T05:00:00Z","v":655726,"vw":123.669809},{"c":123.21,"h":124.9974,"l":122.2,"n":9052,"o":124.16,"t":"2026-01-16T05:00:00Z","v":281120,"vw":123.391798},{"c":125.65,"h":127.609,"l":121.56,"n":13878,"o":121.56,"t":"2026-01-20T05:00:00Z","v":703115,"vw":125.502967},{"c":131.29,"h":133.87,"l":126.48,"n":18505,"o":127.26,"t":"2026-01-21T05:00:00Z","v":1097779,"vw":131.249494},{"c":130.62,"h":133.31,"l":129.71,"n":15063,"o":132.4,"t":"2026-01-22T05:00:00Z","v":584015,"vw":131.005835},{"c":127.33,"h":130.3082,"l":125.845,"n":11157,"o":129.91,"t":"2026-01-23T05:00:00Z","v":365760,"vw":127.238287},{"c":128.26,"h":128.365,"l":126.36,"n":9427,"o":127.07,"t":"2026-01-26T05:00:00Z","v":353898,"vw":127.826879},{"c":129.6,"h":131.2,"l":128.845,"n":10917,"o":129.44,"t":"2026-01-27T05:00:00Z","v":395083,"vw":129.87666},{"c":130.66,"h":131.5099,"l":127,"n":14711,"o":128.23,"t":"2026-01-28T05:00:00Z","v":441356,"vw":130.012314},{"c":130.18,"h":130.32,"l":125.05,"n":19578,"o":130.2,"t":"2026-01-29T05:00:00Z","v":696142,"vw":128.699474},{"c":130.34,"h":131.74,"l":127.715,"n":21992,"o":128.27,"t":"2026-01-30T05:00:00Z","v":1362116,"vw":130.143676},{"c":130.53,"h":132.9,"l":125.33,"n":21033,"o":126.04,"t":"2026-02-02T05:00:00Z","v":834077,"vw":130.637379},{"c":124.58,"h":130.865,"l":123.695,"n":19165,"o":130.5,"t":"2026-02-03T05:00:00Z","v":915762,"vw":125.218622},{"c":134.91,"h":144.24,"l":126.15,"n":39404,"o":128,"t":"2026-02-04T05:00:00Z","v":2027221,"vw":135.987426},{"c":140.1,"h":141.49,"l":131.035,"n":26892,"o":134.11,"t":"2026-02-05T05:00:00Z","v":1293399,"vw":138.002931},{"c":142.78,"h":144.76,"l":138.6,"n":22032,"o":140.01,"t":"2026-02-06T05:00:00Z","v":999428,"vw":142.74239},{"c":139.63,"h":142.59,"l":138.56,"n":19355,"o":142.09,"t":"2026-02-09T05:00:00Z","v":952670,"vw":140.070743},{"c":142.08,"h":142.5299,"l":139.265,"n":16459,"o":139.49,"t":"2026-02-10T05:00:00Z","v":952652,"vw":141.603809},{"c":141.18,"h":146.8799,"l":140.47,"n":17355,"o":143.999,"t":"2026-02-11T05:00:00Z","v":885002,"vw":142.416677},{"c":142.05,"h":144.79,"l":139.26,"n":15058,"o":141.29,"t":"2026-02-12T05:00:00Z","v":563500,"vw":141.799959},{"c":144.625,"h":146.49,"l":140.38,"n":16053,"o":141.34,"t":"2026-02-13T05:00:00Z","v":675719,"vw":144.588903},{"c":144.24,"h":146.73,"l":141.55,"n":18083,"o":143.58,"t":"2026-02-17T05:00:00Z","v":685003,"vw":144.132063},{"c":145.98,"h":146.58,"l":144.3601,"n":12368,"o":144.72,"t":"2026-02-18T05:00:00Z","v":481188,"vw":145.547194},{"c":140.29,"h":145.62,"l":136.81,"n":16397,"o":145.21,"t":"2026-02-19T05:00:00Z","v":667416,"vw":139.733165},{"c":142.14,"h":144.675,"l":139.69,"n":14322,"o":139.69,"t":"2026-02-20T05:00:00Z","v":480656,"vw":142.07459},{"c":142.95,"h":143.55,"l":139.8554,"n":15825,"o":141.87,"t":"2026-02-23T05:00:00Z","v":601613,"vw":142.40111},{"c":145.1,"h":146.75,"l":143.055,"n":12513,"o":144.18,"t":"2026-02-24T05:00:00Z","v":473995,"vw":145.331103},{"c":143.57,"h":145.45,"l":143.285,"n":13556,"o":145.18,"t":"2026-02-25T05:00:00Z","v":501505,"vw":143.888421},{"c":145.02,"h":145.92,"l":142.02,"n":17920,"o":143.57,"t":"2026-02-26T05:00:00Z","v":666851,"vw":144.655169},{"c":141.12,"h":142.94,"l":138.91,"n":13646,"o":142.94,"t":"2026-02-27T05:00:00Z","v":997996,"vw":140.947221},{"c":143.03,"h":143.63,"l":138.69,"n":11519,"o":139.9,"t":"2026-03-02T05:00:00Z","v":382247,"vw":142.425498},{"c":138.38,"h":140.82,"l":136.18,"n":12127,"o":139.9,"t":"2026-03-03T05:00:00Z","v":647363,"vw":138.624958},{"c":137.81,"h":142.52,"l":137.04,"n":12224,"o":139.04,"t":"2026-03-04T05:00:00Z","v":491261,"vw":138.204602},{"c":134.28,"h":138.79,"l":133,"n":12659,"o":137.4,"t":"2026-03-05T05:00:00Z","v":486068,"vw":134.632286},{"c":130.37,"h":132.63,"l":129.68,"n":11612,"o":131.38,"t":"2026-03-06T05:00:00Z","v":562867,"vw":130.579062},{"c":133.96,"h":134.19,"l":127.75,"n":15476,"o":128.94,"t":"2026-03-09T04:00:00Z","v":504516,"vw":132.498696},{"c":134.19,"h":135.68,"l":133.325,"n":12967,"o":134.02,"t":"2026-03-10T04:00:00Z","v":701758,"vw":134.425843},{"c":135.375,"h":137.01,"l":133.9401,"n":9488,"o":134.91,"t":"2026-03-11T04:00:00Z","v":456256,"vw":135.322966},{"c":132.59,"h":134.675,"l":130.67,"n":11454,"o":133.76,"t":"2026-03-12T04:00:00Z","v":465503,"vw":132.252205},{"c":133.71,"h":136.475,"l":132.845,"n":10977,"o":133.21,"t":"2026-03-13T04:00:00Z","v":419612,"vw":133.908389},{"c":135.22,"h":138,"l":135,"n":12191,"o":136.51,"t":"2026-03-16T04:00:00Z","v":492519,"vw":136.160506},{"c":135.87,"h":139,"l":134.91,"n":9407,"o":136,"t":"2026-03-17T04:00:00Z","v":355622,"vw":136.061337},{"c":134.01,"h":136.9,"l":133.5,"n":11522,"o":135.7,"t":"2026-03-18T04:00:00Z","v":376613,"vw":134.450072},{"c":136.74,"h":137.7,"l":130.44,"n":11129,"o":131.72,"t":"2026-03-19T04:00:00Z","v":356962,"vw":136.090532},{"c":136.07,"h":137.85,"l":134.735,"n":14467,"o":136.74,"t":"2026-03-20T04:00:00Z","v":1179814,"vw":136.132161},{"c":136.88,"h":138.695,"l":135.94,"n":12679,"o":138.27,"t":"2026-03-23T04:00:00Z","v":436519,"vw":137.20934},{"c":142.91,"h":143.69,"l":135.69,"n":13629,"o":135.69,"t":"2026-03-24T04:00:00Z","v":566340,"vw":142.191158},{"c":143.31,"h":145,"l":141.76,"n":10850,"o":143.5,"t":"2026-03-25T04:00:00Z","v":348319,"vw":143.370515},{"c":148.69,"h":154.9,"l":140.195,"n":34214,"o":141.94,"t":"2026-03-26T04:00:00Z","v":1739660,"vw":150.108916},{"c":143.39,"h":146.51,"l":141.61,"n":19466,"o":145.87,"t":"2026-03-27T04:00:00Z","v":645985,"vw":143.851538},{"c":138.33,"h":145.05,"l":136.96,"n":13616,"o":144.92,"t":"2026-03-30T04:00:00Z","v":527110,"vw":138.691137},{"c":144.62,"h":145.1399,"l":140.2,"n":12247,"o":140.35,"t":"2026-03-31T04:00:00Z","v":503140,"vw":143.985893},{"c":147.13,"h":149.285,"l":144.33,"n":17563,"o":144.46,"t":"2026-04-01T04:00:00Z","v":693718,"vw":147.440049},{"c":147.13,"h":147.625,"l":143.24,"n":14708,"o":144,"t":"2026-04-02T04:00:00Z","v":491214,"vw":146.443171},{"c":148.78,"h":150.875,"l":146.59,"n":12570,"o":148.58,"t":"2026-04-06T04:00:00Z","v":564049,"vw":148.509838},{"c":147.35,"h":149.8499,"l":145.5,"n":16892,"o":148.24,"t":"2026-04-07T04:00:00Z","v":684515,"vw":147.503696},{"c":154.82,"h":155.95,"l":148,"n":23673,"o":150.08,"t":"2026-04-08T04:00:00Z","v":978693,"vw":154.174588},{"c":159.71,"h":160.66,"l":154.04,"n":16210,"o":154.68,"t":"2026-04-09T04:00:00Z","v":729200,"vw":159.043986},{"c":160,"h":162.51,"l":158.082,"n":14336,"o":160.57,"t":"2026-04-10T04:00:00Z","v":646515,"vw":159.97452},{"c":161.1,"h":161.36,"l":157.25,"n":12593,"o":159.78,"t":"2026-04-13T04:00:00Z","v":542107,"vw":160.353285},{"c":160.75,"h":161.65,"l":158.71,"n":12502,"o":161.46,"t":"2026-04-14T04:00:00Z","v":499902,"vw":160.828656},{"c":157.71,"h":161,"l":155.59,"n":12827,"o":159.89,"t":"2026-04-15T04:00:00Z","v":556906,"vw":157.619901},{"c":164.84,"h":165.28,"l":159,"n":16162,"o":159.05,"t":"2026-04-16T04:00:00Z","v":1001619,"vw":163.679268},{"c":167.8,"h":168.92,"l":163.85,"n":15428,"o":167.49,"t":"2026-04-17T04:00:00Z","v":701698,"vw":167.183276},{"c":168.38,"h":170.04,"l":167.07,"n":14885,"o":167.81,"t":"2026-04-20T04:00:00Z","v":571961,"vw":168.737527},{"c":169.77,"h":171.025,"l":167.75,"n":13576,"o":169.16,"t":"2026-04-21T04:00:00Z","v":811002,"vw":169.335281},{"c":169.89,"h":172.9999,"l":167.845,"n":14767,"o":171.59,"t":"2026-04-22T04:00:00Z","v":604001,"vw":169.49888},{"c":172.81,"h":173.835,"l":170.5,"n":14144,"o":171.58,"t":"2026-04-23T04:00:00Z","v":513296,"vw":172.560128},{"c":174.17,"h":175.775,"l":171.56,"n":14985,"o":175,"t":"2026-04-24T04:00:00Z","v":476538,"vw":173.86358},{"c":170.79,"h":174.835,"l":169.91,"n":16902,"o":174.73,"t":"2026-04-27T04:00:00Z","v":521624,"vw":171.011909},{"c":162.51,"h":169.745,"l":161.7,"n":21808,"o":169,"t":"2026-04-28T04:00:00Z","v":722965,"vw":163.280479},{"c":157.29,"h":165.03,"l":156.25,"n":23183,"o":164.97,"t":"2026-04-29T04:00:00Z","v":884670,"vw":158.735348},{"c":163.08,"h":163.19,"l":157.26,"n":16803,"o":159.5,"t":"2026-04-30T04:00:00Z","v":908787,"vw":162.087893},{"c":164.24,"h":164.345,"l":159.54,"n":17384,"o":162.05,"t":"2026-05-01T04:00:00Z","v":588824,"vw":163.250254},{"c":164.17,"h":166.01,"l":162,"n":16742,"o":163.99,"t":"2026-05-04T04:00:00Z","v":545128,"vw":164.064379},{"c":171.215,"h":171.31,"l":165,"n":20019,"o":165.05,"t":"2026-05-05T04:00:00Z","v":730817,"vw":169.928745},{"c":167.69,"h":172.66,"l":167.01,"n":23521,"o":171.53,"t":"2026-05-06T04:00:00Z","v":1085052,"vw":168.439051},{"c":171.68,"h":179,"l":169.7301,"n":28586,"o":175.47,"t":"2026-05-07T04:00:00Z","v":1179470,"vw":173.384982},{"c":171.67,"h":175.4,"l":166.5,"n":20608,"o":175.27,"t":"2026-05-08T04:00:00Z","v":790677,"vw":170.887569},{"c":174.23,"h":176.32,"l":169.29,"n":18973,"o":173.14,"t":"2026-05-11T04:00:00Z","v":613117,"vw":173.244859},{"c":166.47,"h":172.3,"l":162.87,"n":16573,"o":172.3,"t":"2026-05-12T04:00:00Z","v":505677,"vw":166.240123},{"c":166.445,"h":170.44,"l":164.44,"n":17506,"o":170.2,"t":"2026-05-13T04:00:00Z","v":597407,"vw":166.948441},{"c":162.84,"h":167.2,"l":161.07,"n":15002,"o":166.7,"t":"2026-05-14T04:00:00Z","v":515104,"vw":163.086463},{"c":159.71,"h":161.32,"l":158,"n":12139,"o":159.89,"t":"2026-05-15T04:00:00Z","v":387982,"vw":159.972303},{"c":160.28,"h":163.37,"l":158.75,"n":20204,"o":161.11,"t":"2026-05-18T04:00:00Z","v":734743,"vw":160.425229},{"c":161.14,"h":161.81,"l":156.67,"n":16623,"o":157.37,"t":"2026-05-19T04:00:00Z","v":639148,"vw":160.258132},{"c":166.01,"h":166.15,"l":158.09,"n":17564,"o":161.27,"t":"2026-05-20T04:00:00Z","v":873525,"vw":164.79764},{"c":166.62,"h":168.66,"l":164.39,"n":11925,"o":164.4,"t":"2026-05-21T04:00:00Z","v":465108,"vw":166.518509},{"c":171.17,"h":172.36,"l":166.65,"n":11915,"o":166.65,"t":"2026-05-22T04:00:00Z","v":409056,"vw":171.002152},{"c":178.3,"h":178.57,"l":171.4,"n":13627,"o":173.73,"t":"2026-05-26T04:00:00Z","v":494501,"vw":176.308864},{"c":173.59,"h":180.42,"l":172.14,"n":14236,"o":180.17,"t":"2026-05-27T04:00:00Z","v":396689,"vw":173.996283},{"c":174.33,"h":175.25,"l":169.33,"n":13362,"o":173.64,"t":"2026-05-28T04:00:00Z","v":366320,"vw":173.988691},{"c":169.95,"h":177.115,"l":168.485,"n":14350,"o":175.7,"t":"2026-05-29T04:00:00Z","v":715912,"vw":170.432499},{"c":167.73,"h":172,"l":167.41,"n":18202,"o":167.73,"t":"2026-06-01T04:00:00Z","v":575426,"vw":168.467944},{"c":170.62,"h":170.7,"l":164.74,"n":21083,"o":170.12,"t":"2026-06-02T04:00:00Z","v":947883,"vw":169.1214},{"c":178.9,"h":180.18,"l":170.81,"n":16059,"o":170.83,"t":"2026-06-03T04:00:00Z","v":462204,"vw":178.016382},{"c":175.63,"h":178.1986,"l":172.74,"n":14619,"o":175.65,"t":"2026-06-04T04:00:00Z","v":370893,"vw":175.496352},{"c":164.4,"h":172.0381,"l":163.8,"n":14700,"o":171.75,"t":"2026-06-05T04:00:00Z","v":401878,"vw":165.184671},{"c":165.66,"h":169.68,"l":164.735,"n":16028,"o":168.39,"t":"2026-06-08T04:00:00Z","v":603081,"vw":166.480378},{"c":164.07,"h":169.165,"l":156.29,"n":18323,"o":168.29,"t":"2026-06-09T04:00:00Z","v":682010,"vw":163.575718},{"c":157.87,"h":165.6899,"l":156.77,"n":14214,"o":162.48,"t":"2026-06-10T04:00:00Z","v":563348,"vw":158.6528},{"c":162.93,"h":163.275,"l":157.27,"n":14368,"o":161.45,"t":"2026-06-11T04:00:00Z","v":461917,"vw":161.465513},{"c":164.09,"h":166.72,"l":160.6801,"n":13807,"o":162.78,"t":"2026-06-12T04:00:00Z","v":420567,"vw":164.11133},{"c":165.94,"h":171.11,"l":165.125,"n":15462,"o":169.55,"t":"2026-06-15T04:00:00Z","v":415039,"vw":166.653106},{"c":160.76,"h":169.02,"l":160.38,"n":14730,"o":165.51,"t":"2026-06-16T04:00:00Z","v":432108,"vw":162.34519},{"c":160.27,"h":164.555,"l":159.475,"n":12338,"o":162.66,"t":"2026-06-17T04:00:00Z","v":387169,"vw":161.272293},{"c":165.29,"h":166.28,"l":163.175,"n":12698,"o":165.1,"t":"2026-06-18T04:00:00Z","v":950488,"vw":165.135624},{"c":165.41,"h":168.87,"l":165.16,"n":14876,"o":167.29,"t":"2026-06-22T04:00:00Z","v":521351,"vw":166.173407},{"c":157.78,"h":161.81,"l":155,"n":15156,"o":158.15,"t":"2026-06-23T04:00:00Z","v":633806,"vw":157.508902},{"c":157.67,"h":158.59,"l":155.32,"n":14040,"o":158.44,"t":"2026-06-24T04:00:00Z","v":449620,"vw":157.048695},{"c":153.98,"h":163.7581,"l":152.52,"n":16905,"o":160.78,"t":"2026-06-25T04:00:00Z","v":634600,"vw":154.996473},{"c":146.5,"h":151.13,"l":145.46,"n":18019,"o":150.7,"t":"2026-06-26T04:00:00Z","v":1006382,"vw":146.913565},{"c":146.35,"h":148.17,"l":142.4,"n":20894,"o":145.67,"t":"2026-06-29T04:00:00Z","v":816471,"vw":145.39931},{"c":148.53,"h":148.98,"l":145.8,"n":14505,"o":146.43,"t":"2026-06-30T04:00:00Z","v":566407,"vw":148.026134},{"c":146.42,"h":147.6599,"l":144.62,"n":19246,"o":147.02,"t":"2026-07-01T04:00:00Z","v":673095,"vw":146.247679},{"c":146.24,"h":149.28,"l":142.05,"n":22814,"o":146.52,"t":"2026-07-02T04:00:00Z","v":729760,"vw":145.09601},{"c":148.83,"h":150.925,"l":147.12,"n":13385,"o":147.8,"t":"2026-07-06T04:00:00Z","v":470591,"vw":149.20088},{"c":146.57,"h":148.32,"l":143.69,"n":14354,"o":143.88,"t":"2026-07-07T04:00:00Z","v":475749,"vw":146.55185},{"c":146.79,"h":149.06,"l":146.345,"n":16046,"o":147.09,"t":"2026-07-08T04:00:00Z","v":878899,"vw":147.197248},{"c":149.92,"h":152.67,"l":149.9,"n":15199,"o":150,"t":"2026-07-09T04:00:00Z","v":620325,"vw":150.745957},{"c":150.36,"h":152.21,"l":148,"n":11976,"o":149.03,"t":"2026-07-10T04:00:00Z","v":483947,"vw":150.299487},{"c":146.51,"h":148.91,"l":145.01,"n":13805,"o":148.41,"t":"2026-07-13T04:00:00Z","v":454950,"vw":147.075898},{"c":137.36,"h":150.82,"l":136.01,"n":21621,"o":149.81,"t":"2026-07-14T04:00:00Z","v":972945,"vw":139.402858},{"c":139.07,"h":141,"l":137.01,"n":13516,"o":139.25,"t":"2026-07-15T04:00:00Z","v":601860,"vw":138.875729},{"c":136.97,"h":137.225,"l":134.77,"n":16321,"o":136.33,"t":"2026-07-16T04:00:00Z","v":667014,"vw":136.075956},{"c":137.98,"h":138.5869,"l":134.02,"n":16202,"o":134.02,"t":"2026-07-17T04:00:00Z","v":688339,"vw":137.457548},{"c":136.79,"h":139.79,"l":136.64,"n":15591,"o":138.57,"t":"2026-07-20T04:00:00Z","v":603973,"vw":137.510962},{"c":139.42,"h":140.75,"l":137.56,"n":12910,"o":139.11,"t":"2026-07-21T04:00:00Z","v":465110,"vw":139.470119},{"c":139.49,"h":140.67,"l":138.25,"n":14039,"o":138.81,"t":"2026-07-22T04:00:00Z","v":404887,"vw":139.400861},{"c":133.53,"h":137.09,"l":131.63,"n":23046,"o":137.09,"t":"2026-07-23T04:00:00Z","v":1005547,"vw":133.147437},{"c":133.61,"h":136.71,"l":132.89,"n":14569,"o":133.53,"t":"2026-07-24T04:00:00Z","v":543671,"vw":133.848738},{"c":136.12,"h":136.33,"l":132.86,"n":15244,"o":134.33,"t":"2026-07-27T04:00:00Z","v":513754,"vw":135.246785},{"c":136.16,"h":136.83,"l":133.1,"n":16719,"o":134.69,"t":"2026-07-28T04:00:00Z","v":760714,"vw":135.624041},{"c":134.07,"h":136.39,"l":131.75,"n":22778,"o":134.32,"t":"2026-07-29T04:00:00Z","v":893625,"vw":134.170283},{"c":131.86,"h":137.0439,"l":131.07,"n":16835,"o":134.39,"t":"2026-07-30T04:00:00Z","v":703281,"vw":132.689171},{"c":129.35,"h":133.84,"l":128.84,"n":19410,"o":132.205,"t":"2026-07-31T04:00:00Z","v":886817,"vw":129.776316},{"c":127.33,"h":129.065,"l":125.44,"n":17927,"o":127.99,"t":"2026-08-03T04:00:00Z","v":800237,"vw":126.808067},{"c":133.59,"h":133.76,"l":127.05,"n":17235,"o":129.08,"t":"2026-08-04T04:00:00Z","v":549572,"vw":132.713963},{"c":129.42,"h":134.38,"l":128.78,"n":24301,"o":132.09,"t":"2026-08-05T04:00:00Z","v":995682,"vw":129.939663},{"c":123.51,"h":129.65,"l":119.845,"n":38006,"o":122.15,"t":"2026-08-06T04:00:00Z","v":1720804,"vw":123.544636},{"c":124.92,"h":126.57,"l":122.665,"n":21966,"o":125.79,"t":"2026-08-07T04:00:00Z","v":902261,"vw":124.306704},{"c":121.84,"h":125.9,"l":121.69,"n":21789,"o":124.96,"t":"2026-08-10T04:00:00Z","v":999056,"vw":122.603144},{"c":121.99,"h":125.77,"l":120.8175,"n":20799,"o":123.58,"t":"2026-08-11T04:00:00Z","v":719643,"vw":122.468135},{"c":121.89,"h":125.99,"l":121.22,"n":20745,"o":124.8,"t":"2026-08-12T04:00:00Z","v":873147,"vw":122.473862},{"c":121.22,"h":123.345,"l":120.76,"n":17960,"o":121.98,"t":"2026-08-13T04:00:00Z","v":797925,"vw":121.686274},{"c":121.09,"h":123,"l":119.97,"n":16818,"o":123,"t":"2026-08-14T04:00:00Z","v":535662,"vw":121.098501},{"c":119.87,"h":121.96,"l":119.61,"n":20159,"o":120.97,"t":"2026-08-17T04:00:00Z","v":734656,"vw":120.316524},{"c":116.88,"h":119.89,"l":116,"n":19315,"o":118.71,"t":"2026-08-18T04:00:00Z","v":817017,"vw":117.166617},{"c":118.07,"h":119.44,"l":116.275,"n":22671,"o":118.16,"t":"2026-08-19T04:00:00Z","v":1015134,"vw":118.198777},{"c":116.875,"h":119.945,"l":116.443,"n":19349,"o":117.89,"t":"2026-08-20T04:00:00Z","v":616975,"vw":117.444065},{"c":115.33,"h":117.26,"l":114.67,"n":16269,"o":117.18,"t":"2026-08-21T04:00:00Z","v":613620,"vw":115.330566},{"c":111.64,"h":114.71,"l":111.46,"n":17238,"o":114.51,"t":"2026-08-24T04:00:00Z","v":719820,"vw":112.160946},{"c":111.43,"h":113.01,"l":110.58,"n":16143,"o":112.84,"t":"2026-08-25T04:00:00Z","v":590635,"vw":111.293311},{"c":110.34,"h":112.4637,"l":109.9167,"n":17160,"o":111.66,"t":"2026-08-26T04:00:00Z","v":676160,"vw":110.676485},{"c":110.88,"h":111.925,"l":108.8054,"n":17020,"o":111.56,"t":"2026-08-27T04:00:00Z","v":604091,"vw":110.440415},{"c":108.48,"h":110.85,"l":108.12,"n":19169,"o":110.85,"t":"2026-08-28T04:00:00Z","v":611604,"vw":108.674989},{"c":109.51,"h":109.745,"l":108.08,"n":20953,"o":108.92,"t":"2026-08-31T04:00:00Z","v":1189436,"vw":109.280859},{"c":109.07,"h":109.37,"l":106.26,"n":23809,"o":107.9,"t":"2026-09-01T04:00:00Z","v":1453671,"vw":108.794793},{"c":113.06,"h":114.525,"l":109.3,"n":26330,"o":109.3,"t":"2026-09-02T04:00:00Z","v":1271938,"vw":113.199383},{"c":113.13,"h":114.29,"l":111.66,"n":25831,"o":112.31,"t":"2026-09-03T04:00:00Z","v":889150,"vw":113.153311},{"c":113.21,"h":114.09,"l":111.27,"n":21384,"o":113.13,"t":"2026-09-04T04:00:00Z","v":1084372,"vw":112.894096},{"c":110.76,"h":114.55,"l":110.405,"n":20655,"o":114.14,"t":"2026-09-08T04:00:00Z","v":1153908,"vw":111.305618},{"c":110.72,"h":111.17,"l":108.21,"n":17808,"o":110,"t":"2026-09-09T04:00:00Z","v":920139,"vw":110.213519},{"c":116.48,"h":116.57,"l":108.77,"n":24577,"o":109.6,"t":"2026-09-10T04:00:00Z","v":1095451,"vw":115.299867},{"c":118.79,"h":120.46,"l":116.83,"n":24477,"o":117,"t":"2026-09-11T04:00:00Z","v":1097360,"vw":119.246763},{"c":116.34,"h":118.82,"l":114.71,"n":23329,"o":115.97,"t":"2026-09-14T04:00:00Z","v":851836,"vw":116.849441},{"c":122.21,"h":124.75,"l":117.55,"n":27055,"o":117.88,"t":"2026-09-15T04:00:00Z","v":1421577,"vw":122.409652},{"c":118,"h":123.605,"l":115.92,"n":23654,"o":123.09,"t":"2026-09-16T04:00:00Z","v":874664,"vw":118.049642},{"c":120.37,"h":121.5152,"l":117.93,"n":18370,"o":120.07,"t":"2026-09-17T04:00:00Z","v":744654,"vw":120.49856},{"c":118.82,"h":121.29,"l":118.23,"n":18121,"o":120.84,"t":"2026-09-18T04:00:00Z","v":2040567,"vw":118.898199},{"c":119.98,"h":120.555,"l":117.79,"n":17787,"o":119,"t":"2026-09-21T04:00:00Z","v":624665,"vw":119.863193},{"c":120.38,"h":120.76,"l":119.0245,"n":15544,"o":119.79,"t":"2026-09-22T04:00:00Z","v":605352,"vw":120.199761},{"c":120.45,"h":120.86,"l":118.97,"n":15427,"o":120.14,"t":"2026-09-23T04:00:00Z","v":479480,"vw":120.347675},{"c":118.8,"h":119.59,"l":117.665,"n":14414,"o":119.54,"t":"2026-09-24T04:00:00Z","v":454643,"vw":118.527682},{"c":119.92,"h":120.67,"l":118.525,"n":11891,"o":119.03,"t":"2026-09-25T04:00:00Z","v":383231,"vw":119.946666},{"c":119.53,"h":120.14,"l":116.94,"n":13788,"o":120,"t":"2026-09-28T04:00:00Z","v":857687,"vw":119.245467},{"c":120.8,"h":121,"l":119.135,"n":13665,"o":121,"t":"2026-09-29T04:00:00Z","v":715009,"vw":120.539112},{"c":119.97,"h":121.96,"l":119.45,"n":14739,"o":121.01,"t":"2026-09-30T04:00:00Z","v":672001,"vw":120.142325},{"c":120.17,"h":121.3,"l":118.625,"n":13768,"o":119.99,"t":"2026-10-01T04:00:00Z","v":509642,"vw":120.16381},{"c":121.17,"h":123,"l":120.09,"n":14303,"o":121.85,"t":"2026-10-02T04:00:00Z","v":531494,"vw":121.489033},{"c":121.35,"h":122.17,"l":119.8,"n":14311,"o":121.09,"t":"2026-10-05T04:00:00Z","v":770662,"vw":121.342601},{"c":118.87,"h":122.5,"l":117.75,"n":17601,"o":122.08,"t":"2026-10-06T04:00:00Z","v":753752,"vw":118.616425},{"c":112.68,"h":118.82,"l":112.59,"n":20085,"o":118.19,"t":"2026-10-07T04:00:00Z","v":775587,"vw":113.833903},{"c":113.2,"h":113.85,"l":107.13,"n":24100,"o":110.2,"t":"2026-10-08T04:00:00Z","v":905809,"vw":112.166791},{"c":106.87,"h":111.29,"l":106.33,"n":29859,"o":110.48,"t":"2026-10-09T04:00:00Z","v":1213394,"vw":107.410812},{"c":106.33,"h":108.58,"l":105.77,"n":20368,"o":106.7,"t":"2026-10-12T04:00:00Z","v":872035,"vw":106.812729},{"c":107.99,"h":109.385,"l":106.015,"n":19770,"o":106.18,"t":"2026-10-13T04:00:00Z","v":768502,"vw":108.24089},{"c":108.34,"h":108.57,"l":106.24,"n":23223,"o":107.09,"t":"2026-10-14T04:00:00Z","v":855818,"vw":107.733167},{"c":108.4,"h":110.155,"l":105.1,"n":26056,"o":105.15,"t":"2026-10-15T04:00:00Z","v":960005,"vw":108.129293},{"c":107.87,"h":110.31,"l":106.8,"n":17465,"o":109.725,"t":"2026-10-16T04:00:00Z","v":786100,"vw":108.219969},{"c":108.6,"h":109.87,"l":107.595,"n":19640,"o":108.75,"t":"2026-10-19T04:00:00Z","v":666580,"vw":108.683284},{"c":110.81,"h":111.2207,"l":107.2,"n":16415,"o":107.75,"t":"2026-10-20T04:00:00Z","v":618179,"vw":110.460096},{"c":110.64,"h":111.165,"l":108.88,"n":16497,"o":109.83,"t":"2026-10-21T04:00:00Z","v":601879,"vw":110.498302},{"c":110.49,"h":111.99,"l":109,"n":17622,"o":109.51,"t":"2026-10-22T04:00:00Z","v":790713,"vw":110.709497}],"volatilityBars":[{"c":119.41,"h":120.02,"l":119.4,"n":10,"o":120.02,"t":"2026-09-22T12:00:00Z","v":1960,"vw":119.48955},{"c":120.555,"h":120.555,"l":119.79,"n":158,"o":119.79,"t":"2026-09-22T13:30:00Z","v":9020,"vw":119.863604},{"c":119.375,"h":120.26,"l":119.26,"n":295,"o":120.25,"t":"2026-09-22T13:45:00Z","v":14042,"vw":119.759485},{"c":120.01,"h":120.405,"l":119.38,"n":322,"o":119.52,"t":"2026-09-22T14:00:00Z","v":8513,"vw":119.835578},{"c":119.58,"h":120.07,"l":119.275,"n":366,"o":119.92,"t":"2026-09-22T14:15:00Z","v":13194,"vw":119.595965},{"c":119.21,"h":119.73,"l":119.175,"n":375,"o":119.56,"t":"2026-09-22T14:30:00Z","v":8101,"vw":119.397286},{"c":119.83,"h":119.83,"l":119.0245,"n":259,"o":119.17,"t":"2026-09-22T14:45:00Z","v":7890,"vw":119.271163},{"c":119.8325,"h":119.975,"l":119.5701,"n":330,"o":119.635,"t":"2026-09-22T15:00:00Z","v":6167,"vw":119.782882},{"c":120.62,"h":120.62,"l":119.77,"n":275,"o":119.835,"t":"2026-09-22T15:15:00Z","v":6308,"vw":120.186719},{"c":120.235,"h":120.64,"l":120.03,"n":440,"o":120.64,"t":"2026-09-22T15:30:00Z","v":11341,"vw":120.347104},{"c":120.285,"h":120.38,"l":120.11,"n":338,"o":120.365,"t":"2026-09-22T15:45:00Z","v":8669,"vw":120.246045},{"c":120.4,"h":120.47,"l":120.2,"n":271,"o":120.325,"t":"2026-09-22T16:00:00Z","v":5002,"vw":120.3657},{"c":120.12,"h":120.37,"l":120,"n":425,"o":120.37,"t":"2026-09-22T16:15:00Z","v":10145,"vw":120.144155},{"c":119.89,"h":120.15,"l":119.89,"n":228,"o":120.08,"t":"2026-09-22T16:30:00Z","v":4996,"vw":120.075521},{"c":120.08,"h":120.25,"l":119.815,"n":405,"o":119.89,"t":"2026-09-22T16:45:00Z","v":11328,"vw":119.989834},{"c":119.92,"h":120.105,"l":119.855,"n":342,"o":120.105,"t":"2026-09-22T17:00:00Z","v":13514,"vw":119.915422},{"c":119.73,"h":119.9961,"l":119.65,"n":506,"o":119.9,"t":"2026-09-22T17:15:00Z","v":16325,"vw":119.804625},{"c":119.995,"h":119.995,"l":119.725,"n":557,"o":119.73,"t":"2026-09-22T17:30:00Z","v":14705,"vw":119.80018},{"c":119.95,"h":119.98,"l":119.75,"n":491,"o":119.95,"t":"2026-09-22T17:45:00Z","v":11374,"vw":119.858557},{"c":119.86,"h":119.93,"l":119.65,"n":511,"o":119.88,"t":"2026-09-22T18:00:00Z","v":12788,"vw":119.812555},{"c":119.89,"h":120,"l":119.8455,"n":391,"o":119.855,"t":"2026-09-22T18:15:00Z","v":9636,"vw":119.910986},{"c":119.96,"h":120.16,"l":119.88,"n":554,"o":119.88,"t":"2026-09-22T18:30:00Z","v":16482,"vw":120.032708},{"c":119.97,"h":120.04,"l":119.88,"n":531,"o":119.935,"t":"2026-09-22T18:45:00Z","v":12197,"vw":119.968216},{"c":120.17,"h":120.35,"l":119.975,"n":640,"o":119.975,"t":"2026-09-22T19:00:00Z","v":15795,"vw":120.147743},{"c":120.24,"h":120.29,"l":120.09,"n":681,"o":120.17,"t":"2026-09-22T19:15:00Z","v":16900,"vw":120.190416},{"c":120.62,"h":120.63,"l":120.22,"n":996,"o":120.26,"t":"2026-09-22T19:30:00Z","v":27721,"vw":120.436916},{"c":120.37,"h":120.76,"l":120.12,"n":2823,"o":120.55,"t":"2026-09-22T19:45:00Z","v":112301,"vw":120.434887},{"c":120.38,"h":120.38,"l":120.38,"n":45,"o":120.38,"t":"2026-09-22T20:00:00Z","v":179116,"vw":120.38},{"c":120.38,"h":120.38,"l":120.38,"n":1,"o":120.38,"t":"2026-09-23T11:15:00Z","v":380,"vw":120.38},{"c":120.27,"h":120.72,"l":119.925,"n":283,"o":120.14,"t":"2026-09-23T13:30:00Z","v":12654,"vw":120.218837},{"c":119.9976,"h":120.29,"l":119.585,"n":265,"o":120.01,"t":"2026-09-23T13:45:00Z","v":8635,"vw":119.913282},{"c":119.63,"h":120.3,"l":119.63,"n":264,"o":120.14,"t":"2026-09-23T14:00:00Z","v":7047,"vw":119.964553},{"c":119.49,"h":120.01,"l":118.97,"n":320,"o":119.765,"t":"2026-09-23T14:15:00Z","v":10699,"vw":119.445072},{"c":119.515,"h":119.75,"l":119.2345,"n":296,"o":119.425,"t":"2026-09-23T14:30:00Z","v":6451,"vw":119.443556},{"c":120.345,"h":120.345,"l":119.685,"n":213,"o":119.7025,"t":"2026-09-23T14:45:00Z","v":4964,"vw":119.968241},{"c":120.41,"h":120.41,"l":120.18,"n":373,"o":120.355,"t":"2026-09-23T15:00:00Z","v":6765,"vw":120.268172},{"c":120.6,"h":120.76,"l":120.255,"n":432,"o":120.375,"t":"2026-09-23T15:15:00Z","v":9242,"vw":120.56661},{"c":120.215,"h":120.625,"l":120.04,"n":607,"o":120.56,"t":"2026-09-23T15:30:00Z","v":12457,"vw":120.270732},{"c":119.685,"h":120.255,"l":119.685,"n":464,"o":120.215,"t":"2026-09-23T15:45:00Z","v":8922,"vw":119.918936},{"c":119.71,"h":119.84,"l":119.535,"n":430,"o":119.585,"t":"2026-09-23T16:00:00Z","v":7518,"vw":119.688132},{"c":119.85,"h":119.85,"l":119.67,"n":163,"o":119.845,"t":"2026-09-23T16:15:00Z","v":2893,"vw":119.781553},{"c":119.76,"h":119.995,"l":119.75,"n":263,"o":119.85,"t":"2026-09-23T16:30:00Z","v":4613,"vw":119.84713},{"c":119.49,"h":119.91,"l":119.46,"n":318,"o":119.89,"t":"2026-09-23T16:45:00Z","v":6982,"vw":119.735702},{"c":119.48,"h":119.54,"l":119.37,"n":258,"o":119.54,"t":"2026-09-23T17:00:00Z","v":5128,"vw":119.441694},{"c":120.21,"h":120.22,"l":119.5,"n":357,"o":119.5,"t":"2026-09-23T17:15:00Z","v":6867,"vw":119.93762},{"c":120.3,"h":120.3,"l":119.89,"n":352,"o":120.01,"t":"2026-09-23T17:30:00Z","v":7024,"vw":120.072329},{"c":120.14,"h":120.29,"l":120.12,"n":224,"o":120.22,"t":"2026-09-23T17:45:00Z","v":4232,"vw":120.196296},{"c":120.275,"h":120.4,"l":120.03,"n":555,"o":120.26,"t":"2026-09-23T18:00:00Z","v":11515,"vw":120.189013},{"c":120.41,"h":120.7,"l":120.3275,"n":549,"o":120.395,"t":"2026-09-23T18:15:00Z","v":12674,"vw":120.477897},{"c":120.42,"h":120.75,"l":120.25,"n":484,"o":120.41,"t":"2026-09-23T18:30:00Z","v":11301,"vw":120.400894},{"c":120.62,"h":120.62,"l":120.3618,"n":397,"o":120.445,"t":"2026-09-23T18:45:00Z","v":9413,"vw":120.530372},{"c":120.705,"h":120.705,"l":120.42,"n":542,"o":120.55,"t":"2026-09-23T19:00:00Z","v":14398,"vw":120.578272},{"c":120.661,"h":120.76,"l":120.54,"n":505,"o":120.705,"t":"2026-09-23T19:15:00Z","v":13238,"vw":120.657837},{"c":120.675,"h":120.86,"l":120.61,"n":982,"o":120.675,"t":"2026-09-23T19:30:00Z","v":23495,"vw":120.719146},{"c":120.46,"h":120.76,"l":120.265,"n":3009,"o":120.64,"t":"2026-09-23T19:45:00Z","v":118021,"vw":120.491938},{"c":120.45,"h":120.45,"l":120.45,"n":57,"o":120.45,"t":"2026-09-23T20:00:00Z","v":105586,"vw":120.45},{"c":119.37,"h":119.38,"l":119.37,"n":2,"o":119.38,"t":"2026-09-24T11:15:00Z","v":220,"vw":119.374545},{"c":119.37,"h":119.37,"l":119.37,"n":3,"o":119.37,"t":"2026-09-24T11:30:00Z","v":882,"vw":119.37},{"c":118.815,"h":119.59,"l":118.42,"n":152,"o":119.54,"t":"2026-09-24T13:30:00Z","v":9961,"vw":119.379817},{"c":118.5,"h":118.815,"l":117.96,"n":219,"o":118.815,"t":"2026-09-24T13:45:00Z","v":7425,"vw":118.250998},{"c":118.69,"h":118.69,"l":118.195,"n":436,"o":118.5,"t":"2026-09-24T14:00:00Z","v":11340,"vw":118.510274},{"c":118.44,"h":118.69,"l":118.32,"n":149,"o":118.69,"t":"2026-09-24T14:15:00Z","v":2211,"vw":118.463683},{"c":118.3848,"h":118.5,"l":118.1,"n":385,"o":118.435,"t":"2026-09-24T14:30:00Z","v":9679,"vw":118.344982},{"c":118.45,"h":118.45,"l":118,"n":271,"o":118,"t":"2026-09-24T14:45:00Z","v":4942,"vw":118.118012},{"c":117.925,"h":118.38,"l":117.81,"n":379,"o":118.38,"t":"2026-09-24T15:00:00Z","v":8988,"vw":118.044089},{"c":118.03,"h":118.225,"l":117.93,"n":271,"o":118.06,"t":"2026-09-24T15:15:00Z","v":5483,"vw":118.086102},{"c":117.985,"h":118.12,"l":117.97,"n":129,"o":117.97,"t":"2026-09-24T15:30:00Z","v":2120,"vw":118.063163},{"c":117.9,"h":118.145,"l":117.9,"n":270,"o":118.09,"t":"2026-09-24T15:45:00Z","v":5476,"vw":117.999018},{"c":118.3716,"h":118.3716,"l":117.68,"n":396,"o":117.89,"t":"2026-09-24T16:00:00Z","v":12351,"vw":117.915899},{"c":118.935,"h":119.47,"l":118.42,"n":340,"o":118.42,"t":"2026-09-24T16:15:00Z","v":9604,"vw":118.991296},{"c":119.21,"h":119.28,"l":118.75,"n":132,"o":119.03,"t":"2026-09-24T16:30:00Z","v":5015,"vw":119.123622},{"c":118.97,"h":119.36,"l":118.9,"n":245,"o":119.29,"t":"2026-09-24T16:45:00Z","v":6111,"vw":119.130645},{"c":118.36,"h":119,"l":118.36,"n":328,"o":118.9,"t":"2026-09-24T17:00:00Z","v":10760,"vw":118.612038},{"c":117.94,"h":118.4,"l":117.665,"n":434,"o":118.4,"t":"2026-09-24T17:15:00Z","v":15861,"vw":118.011057},{"c":117.83,"h":118.03,"l":117.83,"n":309,"o":117.9275,"t":"2026-09-24T17:30:00Z","v":9599,"vw":117.952469},{"c":118.2,"h":118.2665,"l":117.92,"n":191,"o":117.92,"t":"2026-09-24T17:45:00Z","v":6529,"vw":118.089539},{"c":117.96,"h":118.135,"l":117.94,"n":358,"o":118.09,"t":"2026-09-24T18:00:00Z","v":8585,"vw":118.040836},{"c":118.47,"h":118.6773,"l":118.13,"n":358,"o":118.13,"t":"2026-09-24T18:15:00Z","v":7993,"vw":118.427584},{"c":118.04,"h":118.46,"l":118.03,"n":410,"o":118.46,"t":"2026-09-24T18:30:00Z","v":12349,"vw":118.235062},{"c":118.38,"h":118.47,"l":118.12,"n":450,"o":118.12,"t":"2026-09-24T18:45:00Z","v":11922,"vw":118.309994},{"c":118.24,"h":118.4,"l":118.16,"n":535,"o":118.4,"t":"2026-09-24T19:00:00Z","v":13612,"vw":118.277976},{"c":118.245,"h":118.35,"l":118.175,"n":626,"o":118.22,"t":"2026-09-24T19:15:00Z","v":16646,"vw":118.261614},{"c":118.355,"h":118.49,"l":118.24,"n":858,"o":118.27,"t":"2026-09-24T19:30:00Z","v":26031,"vw":118.32514},{"c":118.81,"h":118.85,"l":118.21,"n":2688,"o":118.33,"t":"2026-09-24T19:45:00Z","v":89965,"vw":118.484163},{"c":118.8,"h":118.8,"l":118.8,"n":52,"o":118.8,"t":"2026-09-24T20:00:00Z","v":92977,"vw":118.8},{"c":119.115,"h":119.65,"l":118.525,"n":117,"o":119.03,"t":"2026-09-25T13:30:00Z","v":8591,"vw":119.030702},{"c":119.04,"h":119.56,"l":118.58,"n":283,"o":119.105,"t":"2026-09-25T13:45:00Z","v":7563,"vw":119.190358},{"c":119.49,"h":119.505,"l":119.01,"n":234,"o":119.07,"t":"2026-09-25T14:00:00Z","v":8920,"vw":119.24969},{"c":119.01,"h":119.39,"l":118.94,"n":173,"o":119.21,"t":"2026-09-25T14:15:00Z","v":5629,"vw":119.132439},{"c":118.975,"h":119.025,"l":118.6239,"n":89,"o":119.025,"t":"2026-09-25T14:30:00Z","v":2834,"vw":118.747288},{"c":119.77,"h":119.77,"l":118.975,"n":241,"o":118.975,"t":"2026-09-25T14:45:00Z","v":9371,"vw":119.458782},{"c":120.25,"h":120.5,"l":119.77,"n":290,"o":119.77,"t":"2026-09-25T15:00:00Z","v":7279,"vw":120.205042},{"c":120.45,"h":120.64,"l":120.44,"n":187,"o":120.57,"t":"2026-09-25T15:15:00Z","v":4520,"vw":120.556471},{"c":119.59,"h":120.2525,"l":119.52,"n":246,"o":120.16,"t":"2026-09-25T15:30:00Z","v":5486,"vw":119.842621},{"c":120.255,"h":120.255,"l":119.605,"n":255,"o":119.605,"t":"2026-09-25T15:45:00Z","v":7453,"vw":119.925413},{"c":120.45,"h":120.6,"l":120.2301,"n":199,"o":120.27,"t":"2026-09-25T16:00:00Z","v":4519,"vw":120.476091},{"c":120.395,"h":120.49,"l":120.25,"n":145,"o":120.49,"t":"2026-09-25T16:15:00Z","v":2986,"vw":120.369896},{"c":120.28,"h":120.47,"l":120.05,"n":220,"o":120.4186,"t":"2026-09-25T16:30:00Z","v":7411,"vw":120.238419},{"c":120.23,"h":120.49,"l":120.14,"n":220,"o":120.34,"t":"2026-09-25T16:45:00Z","v":4375,"vw":120.313665},{"c":120.52,"h":120.67,"l":120.33,"n":179,"o":120.33,"t":"2026-09-25T17:00:00Z","v":5146,"vw":120.438872},{"c":120.28,"h":120.6155,"l":120.28,"n":226,"o":120.53,"t":"2026-09-25T17:15:00Z","v":6080,"vw":120.420598},{"c":119.99,"h":120.26,"l":119.78,"n":354,"o":120.26,"t":"2026-09-25T17:30:00Z","v":10981,"vw":120.011928},{"c":120.25,"h":120.32,"l":119.99,"n":342,"o":119.99,"t":"2026-09-25T17:45:00Z","v":8487,"vw":120.174368},{"c":120.18,"h":120.305,"l":120.0025,"n":325,"o":120.305,"t":"2026-09-25T18:00:00Z","v":7322,"vw":120.13768},{"c":120.52,"h":120.52,"l":120.295,"n":454,"o":120.31,"t":"2026-09-25T18:15:00Z","v":10833,"vw":120.356238},{"c":119.95,"h":120.49,"l":119.92,"n":428,"o":120.49,"t":"2026-09-25T18:30:00Z","v":10054,"vw":120.136855},{"c":120.015,"h":120.06,"l":119.905,"n":481,"o":120.05,"t":"2026-09-25T18:45:00Z","v":9102,"vw":119.989696},{"c":120.31,"h":120.34,"l":119.905,"n":508,"o":120.04,"t":"2026-09-25T19:00:00Z","v":12113,"vw":120.091535},{"c":120.31,"h":120.34,"l":120.135,"n":619,"o":120.2195,"t":"2026-09-25T19:15:00Z","v":20369,"vw":120.242377},{"c":120.28,"h":120.37,"l":120.14,"n":695,"o":120.37,"t":"2026-09-25T19:30:00Z","v":15917,"vw":120.250003},{"c":119.87,"h":120.3949,"l":119.859,"n":2273,"o":120.3,"t":"2026-09-25T19:45:00Z","v":66341,"vw":120.121214},{"c":119.92,"h":119.92,"l":119.92,"n":49,"o":119.92,"t":"2026-09-25T20:00:00Z","v":87714,"vw":119.92},{"c":118.41,"h":119.06,"l":118.01,"n":11,"o":119.06,"t":"2026-09-28T08:00:00Z","v":519,"vw":118.605455},{"c":118.58,"h":120.14,"l":118.41,"n":316,"o":120,"t":"2026-09-28T13:30:00Z","v":13574,"vw":119.682069},{"c":118.12,"h":118.5599,"l":117.6,"n":193,"o":118.23,"t":"2026-09-28T13:45:00Z","v":6523,"vw":117.934572},{"c":117.625,"h":118.12,"l":117.44,"n":164,"o":118.12,"t":"2026-09-28T14:00:00Z","v":5719,"vw":117.636184},{"c":117.34,"h":117.72,"l":117.16,"n":278,"o":117.62,"t":"2026-09-28T14:15:00Z","v":10155,"vw":117.471723},{"c":117.27,"h":117.69,"l":117.27,"n":189,"o":117.39,"t":"2026-09-28T14:30:00Z","v":6709,"vw":117.388899},{"c":117.34,"h":117.34,"l":116.94,"n":177,"o":117.08,"t":"2026-09-28T14:45:00Z","v":3975,"vw":117.158028},{"c":117.2863,"h":117.46,"l":117.1901,"n":122,"o":117.41,"t":"2026-09-28T15:00:00Z","v":3938,"vw":117.295779},{"c":117.76,"h":117.76,"l":117.26,"n":299,"o":117.335,"t":"2026-09-28T15:15:00Z","v":8224,"vw":117.399892},{"c":117.74,"h":117.98,"l":117.74,"n":268,"o":117.785,"t":"2026-09-28T15:30:00Z","v":6167,"vw":117.864334},{"c":117.955,"h":117.965,"l":117.705,"n":314,"o":117.725,"t":"2026-09-28T15:45:00Z","v":7257,"vw":117.824922},{"c":118.075,"h":118.16,"l":117.72,"n":184,"o":117.95,"t":"2026-09-28T16:00:00Z","v":5625,"vw":117.973059},{"c":119.0025,"h":119.505,"l":117.935,"n":402,"o":117.935,"t":"2026-09-28T16:15:00Z","v":13292,"vw":118.804735},{"c":118.55,"h":119.01,"l":118.55,"n":186,"o":119.01,"t":"2026-09-28T16:30:00Z","v":8341,"vw":118.631279},{"c":118.2,"h":118.68,"l":118.2,"n":226,"o":118.68,"t":"2026-09-28T16:45:00Z","v":7625,"vw":118.387062},{"c":118.52,"h":118.52,"l":118.215,"n":220,"o":118.23,"t":"2026-09-28T17:00:00Z","v":6068,"vw":118.305103},{"c":118.635,"h":118.725,"l":118.56,"n":291,"o":118.715,"t":"2026-09-28T17:15:00Z","v":9510,"vw":118.635203},{"c":118.82,"h":119.04,"l":118.73,"n":524,"o":118.73,"t":"2026-09-28T17:30:00Z","v":15905,"vw":118.892918},{"c":119.245,"h":119.29,"l":118.84,"n":378,"o":118.84,"t":"2026-09-28T17:45:00Z","v":13108,"vw":119.124605},{"c":119.42,"h":119.43,"l":119.11,"n":357,"o":119.255,"t":"2026-09-28T18:00:00Z","v":13108,"vw":119.25594},{"c":119.42,"h":119.54,"l":119.37,"n":368,"o":119.44,"t":"2026-09-28T18:15:00Z","v":11634,"vw":119.459267},{"c":119.33,"h":119.55,"l":119.32,"n":348,"o":119.45,"t":"2026-09-28T18:30:00Z","v":11778,"vw":119.435498},{"c":119.765,"h":119.84,"l":119.38,"n":619,"o":119.41,"t":"2026-09-28T18:45:00Z","v":19966,"vw":119.671778},{"c":119.65,"h":119.77,"l":119.43,"n":441,"o":119.7,"t":"2026-09-28T19:00:00Z","v":15449,"vw":119.631009},{"c":119.575,"h":119.84,"l":119.55,"n":769,"o":119.6125,"t":"2026-09-28T19:15:00Z","v":26783,"vw":119.73384},{"c":119.27,"h":119.61,"l":119.265,"n":1058,"o":119.6,"t":"2026-09-28T19:30:00Z","v":44418,"vw":119.449947},{"c":119.56,"h":119.63,"l":118.8992,"n":2750,"o":119.23,"t":"2026-09-28T19:45:00Z","v":119621,"vw":119.363165},{"c":119.53,"h":119.53,"l":119.53,"n":37,"o":119.53,"t":"2026-09-28T20:00:00Z","v":263887,"vw":119.53},{"c":119.42,"h":119.42,"l":119.42,"n":3,"o":119.42,"t":"2026-09-29T08:00:00Z","v":103,"vw":119.42},{"c":120.53,"h":120.53,"l":119.83,"n":16,"o":119.83,"t":"2026-09-29T13:15:00Z","v":356,"vw":120.121837},{"c":119.44,"h":121,"l":119.21,"n":194,"o":121,"t":"2026-09-29T13:30:00Z","v":7374,"vw":120.484097},{"c":119.285,"h":119.64,"l":119.23,"n":132,"o":119.64,"t":"2026-09-29T13:45:00Z","v":3232,"vw":119.326377},{"c":119.61,"h":119.82,"l":119.135,"n":221,"o":119.135,"t":"2026-09-29T14:00:00Z","v":3911,"vw":119.615643},{"c":119.42,"h":119.59,"l":119.31,"n":183,"o":119.4,"t":"2026-09-29T14:15:00Z","v":6932,"vw":119.454123},{"c":119.51,"h":119.61,"l":119.445,"n":156,"o":119.49,"t":"2026-09-29T14:30:00Z","v":4085,"vw":119.515965},{"c":120.01,"h":120.055,"l":119.53,"n":191,"o":119.54,"t":"2026-09-29T14:45:00Z","v":6867,"vw":119.947503},{"c":119.5,"h":119.9,"l":119.48,"n":152,"o":119.9,"t":"2026-09-29T15:00:00Z","v":4665,"vw":119.558937},{"c":119.44,"h":119.57,"l":119.235,"n":293,"o":119.49,"t":"2026-09-29T15:15:00Z","v":7770,"vw":119.366977},{"c":119.805,"h":119.99,"l":119.57,"n":313,"o":119.57,"t":"2026-09-29T15:30:00Z","v":5868,"vw":119.812405},{"c":119.775,"h":120.17,"l":119.7304,"n":265,"o":119.89,"t":"2026-09-29T15:45:00Z","v":5864,"vw":119.910727},{"c":119.83,"h":119.94,"l":119.7072,"n":288,"o":119.755,"t":"2026-09-29T16:00:00Z","v":8597,"vw":119.842178},{"c":119.9,"h":119.9,"l":119.6,"n":338,"o":119.71,"t":"2026-09-29T16:15:00Z","v":8396,"vw":119.706675},{"c":120.57,"h":120.88,"l":119.82,"n":944,"o":119.845,"t":"2026-09-29T16:30:00Z","v":50155,"vw":120.595912},{"c":120.02,"h":120.34,"l":119.8198,"n":415,"o":120.34,"t":"2026-09-29T16:45:00Z","v":14275,"vw":120.182453},{"c":120.075,"h":120.11,"l":119.695,"n":181,"o":119.84,"t":"2026-09-29T17:00:00Z","v":6300,"vw":119.888218},{"c":120.235,"h":120.24,"l":120.09,"n":134,"o":120.09,"t":"2026-09-29T17:15:00Z","v":2896,"vw":120.161189},{"c":120.34,"h":120.35,"l":120.2502,"n":162,"o":120.32,"t":"2026-09-29T17:30:00Z","v":3943,"vw":120.316515},{"c":120.54,"h":120.54,"l":120.38,"n":323,"o":120.42,"t":"2026-09-29T17:45:00Z","v":10022,"vw":120.434873},{"c":120.43,"h":120.9051,"l":120.41,"n":509,"o":120.65,"t":"2026-09-29T18:00:00Z","v":23845,"vw":120.680157},{"c":120.22,"h":120.93,"l":120.21,"n":396,"o":120.46,"t":"2026-09-29T18:15:00Z","v":10910,"vw":120.522341},{"c":120.215,"h":120.35,"l":120.16,"n":461,"o":120.215,"t":"2026-09-29T18:30:00Z","v":11540,"vw":120.248336},{"c":120.38,"h":120.5,"l":120.255,"n":391,"o":120.32,"t":"2026-09-29T18:45:00Z","v":12161,"vw":120.400573},{"c":120.48,"h":120.5899,"l":120.24,"n":532,"o":120.38,"t":"2026-09-29T19:00:00Z","v":15597,"vw":120.394031},{"c":120.445,"h":120.56,"l":120.38,"n":659,"o":120.49,"t":"2026-09-29T19:15:00Z","v":22445,"vw":120.458943},{"c":120.74,"h":120.84,"l":120.33,"n":932,"o":120.445,"t":"2026-09-29T19:30:00Z","v":25081,"vw":120.636915},{"c":120.82,"h":120.975,"l":120.31,"n":2719,"o":120.745,"t":"2026-09-29T19:45:00Z","v":100520,"vw":120.70701},{"c":120.8,"h":120.8,"l":120.8,"n":43,"o":120.8,"t":"2026-09-29T20:00:00Z","v":128768,"vw":120.8},{"c":120.0036,"h":120.9969,"l":120.0036,"n":2,"o":120.9969,"t":"2026-09-29T20:30:00Z","v":200,"vw":120.50025},{"c":120.5,"h":120.5,"l":120.5,"n":4,"o":120.5,"t":"2026-09-30T11:00:00Z","v":610,"vw":120.5},{"c":120.8,"h":121.56,"l":120.2673,"n":133,"o":121.01,"t":"2026-09-30T13:30:00Z","v":11133,"vw":120.944991},{"c":120.43,"h":121.96,"l":120.37,"n":195,"o":120.88,"t":"2026-09-30T13:45:00Z","v":4281,"vw":120.827125},{"c":119.75,"h":120.78,"l":119.67,"n":319,"o":120.45,"t":"2026-09-30T14:00:00Z","v":7684,"vw":120.305358},{"c":119.58,"h":119.905,"l":119.58,"n":273,"o":119.79,"t":"2026-09-30T14:15:00Z","v":4963,"vw":119.761784},{"c":119.54,"h":119.9125,"l":119.45,"n":343,"o":119.59,"t":"2026-09-30T14:30:00Z","v":11792,"vw":119.67854},{"c":120.655,"h":121,"l":119.48,"n":510,"o":119.48,"t":"2026-09-30T14:45:00Z","v":27444,"vw":120.464667},{"c":120.4075,"h":120.89,"l":120.4075,"n":297,"o":120.695,"t":"2026-09-30T15:00:00Z","v":7390,"vw":120.691513},{"c":121.31,"h":121.31,"l":120.58,"n":378,"o":120.58,"t":"2026-09-30T15:15:00Z","v":8409,"vw":121.048166},{"c":120.935,"h":121.71,"l":120.88,"n":346,"o":121.62,"t":"2026-09-30T15:30:00Z","v":7045,"vw":121.27957},{"c":120.87,"h":120.91,"l":120.62,"n":202,"o":120.805,"t":"2026-09-30T15:45:00Z","v":3277,"vw":120.824505},{"c":119.73,"h":120.8725,"l":119.73,"n":419,"o":120.8,"t":"2026-09-30T16:00:00Z","v":15636,"vw":120.26545},{"c":119.955,"h":120.37,"l":119.57,"n":334,"o":119.73,"t":"2026-09-30T16:15:00Z","v":11558,"vw":120.002972},{"c":120.09,"h":120.17,"l":119.87,"n":419,"o":120.02,"t":"2026-09-30T16:30:00Z","v":9939,"vw":120.019709},{"c":120.305,"h":120.4,"l":119.945,"n":430,"o":120.19,"t":"2026-09-30T16:45:00Z","v":13562,"vw":120.236356},{"c":120.05,"h":120.6,"l":119.97,"n":510,"o":120.28,"t":"2026-09-30T17:00:00Z","v":31043,"vw":120.276739},{"c":119.78,"h":120.21,"l":119.7,"n":317,"o":120.045,"t":"2026-09-30T17:15:00Z","v":9994,"vw":119.989408},{"c":120.115,"h":120.2,"l":119.77,"n":338,"o":119.775,"t":"2026-09-30T17:30:00Z","v":10748,"vw":119.908804},{"c":120.349,"h":120.43,"l":119.99,"n":458,"o":120.2,"t":"2026-09-30T17:45:00Z","v":15346,"vw":120.246099},{"c":120.51,"h":120.565,"l":120.23,"n":519,"o":120.345,"t":"2026-09-30T18:00:00Z","v":15637,"vw":120.370437},{"c":120.18,"h":120.51,"l":120.0875,"n":549,"o":120.51,"t":"2026-09-30T18:15:00Z","v":18241,"vw":120.319694},{"c":120.24,"h":120.37,"l":119.92,"n":523,"o":120.165,"t":"2026-09-30T18:30:00Z","v":15918,"vw":120.089005},{"c":120.19,"h":120.35,"l":120.05,"n":523,"o":120.24,"t":"2026-09-30T18:45:00Z","v":15291,"vw":120.17021},{"c":120.09,"h":120.15,"l":119.86,"n":588,"o":120.14,"t":"2026-09-30T19:00:00Z","v":13481,"vw":119.988162},{"c":120.31,"h":120.31,"l":120.065,"n":598,"o":120.14,"t":"2026-09-30T19:15:00Z","v":15171,"vw":120.173118},{"c":120.46,"h":120.7,"l":120.3,"n":1060,"o":120.32,"t":"2026-09-30T19:30:00Z","v":32951,"vw":120.545828},{"c":119.94,"h":120.54,"l":119.92,"n":2678,"o":120.46,"t":"2026-09-30T19:45:00Z","v":95773,"vw":120.141988},{"c":119.97,"h":119.97,"l":119.97,"n":68,"o":119.97,"t":"2026-09-30T20:00:00Z","v":223576,"vw":119.97},{"c":121.17,"h":121.17,"l":121.17,"n":2,"o":121.17,"t":"2026-10-01T08:00:00Z","v":173,"vw":121.17},{"c":121.9,"h":121.9,"l":121.9,"n":1,"o":121.9,"t":"2026-10-01T13:15:00Z","v":200,"vw":121.9},{"c":119.75,"h":120.365,"l":119.75,"n":181,"o":119.99,"t":"2026-10-01T13:30:00Z","v":11506,"vw":120.05045},{"c":119.68,"h":120.13,"l":119.54,"n":152,"o":119.9275,"t":"2026-10-01T13:45:00Z","v":5328,"vw":119.737596},{"c":119.28,"h":119.465,"l":118.985,"n":139,"o":119.465,"t":"2026-10-01T14:00:00Z","v":2513,"vw":119.187222},{"c":119.205,"h":119.285,"l":118.86,"n":155,"o":119.28,"t":"2026-10-01T14:15:00Z","v":4331,"vw":119.082515},{"c":119.74,"h":119.86,"l":119.29,"n":190,"o":119.36,"t":"2026-10-01T14:30:00Z","v":5625,"vw":119.551168},{"c":119.37,"h":119.795,"l":119.23,"n":233,"o":119.75,"t":"2026-10-01T14:45:00Z","v":6201,"vw":119.435728},{"c":119.32,"h":119.32,"l":118.625,"n":525,"o":119,"t":"2026-10-01T15:00:00Z","v":17654,"vw":118.977231},{"c":119.84,"h":119.84,"l":119.45,"n":308,"o":119.45,"t":"2026-10-01T15:15:00Z","v":8564,"vw":119.567332},{"c":119.33,"h":119.6,"l":119.29,"n":108,"o":119.6,"t":"2026-10-01T15:30:00Z","v":2721,"vw":119.388503},{"c":119.875,"h":119.94,"l":119.32,"n":359,"o":119.33,"t":"2026-10-01T15:45:00Z","v":13207,"vw":119.590515},{"c":119.715,"h":119.91,"l":119.695,"n":412,"o":119.9,"t":"2026-10-01T16:00:00Z","v":14791,"vw":119.829825},{"c":120.09,"h":120.16,"l":119.71,"n":356,"o":119.8499,"t":"2026-10-01T16:15:00Z","v":11463,"vw":119.952858},{"c":119.81,"h":120.16,"l":119.81,"n":269,"o":120.16,"t":"2026-10-01T16:30:00Z","v":6514,"vw":119.95745},{"c":119.7,"h":119.82,"l":119.3501,"n":253,"o":119.82,"t":"2026-10-01T16:45:00Z","v":8851,"vw":119.544039},{"c":119.895,"h":119.97,"l":119.705,"n":396,"o":119.75,"t":"2026-10-01T17:00:00Z","v":10295,"vw":119.862861},{"c":120.23,"h":120.37,"l":119.775,"n":489,"o":119.8,"t":"2026-10-01T17:15:00Z","v":10774,"vw":120.134515},{"c":120.66,"h":120.69,"l":120.2575,"n":457,"o":120.29,"t":"2026-10-01T17:30:00Z","v":14283,"vw":120.416505},{"c":120.315,"h":120.91,"l":120.23,"n":509,"o":120.8,"t":"2026-10-01T17:45:00Z","v":15491,"vw":120.527279},{"c":120.305,"h":120.38,"l":120.2,"n":337,"o":120.3,"t":"2026-10-01T18:00:00Z","v":7010,"vw":120.290835},{"c":121.14,"h":121.22,"l":120.28,"n":608,"o":120.28,"t":"2026-10-01T18:15:00Z","v":18423,"vw":120.910862},{"c":120.82,"h":121.3,"l":120.82,"n":449,"o":121.03,"t":"2026-10-01T18:30:00Z","v":9986,"vw":121.048407},{"c":120.445,"h":120.8,"l":120.32,"n":429,"o":120.78,"t":"2026-10-01T18:45:00Z","v":9153,"vw":120.567898},{"c":120.17,"h":120.45,"l":119.82,"n":435,"o":120.45,"t":"2026-10-01T19:00:00Z","v":11144,"vw":120.102868},{"c":120.335,"h":120.38,"l":119.96,"n":577,"o":120.105,"t":"2026-10-01T19:15:00Z","v":15594,"vw":120.188835},{"c":120.725,"h":120.74,"l":120.34,"n":778,"o":120.4,"t":"2026-10-01T19:30:00Z","v":23403,"vw":120.523325},{"c":120.14,"h":121,"l":120.12,"n":2485,"o":120.695,"t":"2026-10-01T19:45:00Z","v":96311,"vw":120.527003},{"c":120.17,"h":120.17,"l":120.17,"n":61,"o":120.17,"t":"2026-10-01T20:00:00Z","v":97708,"vw":120.17},{"c":120.17,"h":120.17,"l":120.17,"n":1,"o":120.17,"t":"2026-10-01T20:15:00Z","v":22172,"vw":120.17},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-01T21:45:00Z","v":200,"vw":120},{"c":120.88,"h":120.88,"l":120.88,"n":1,"o":120.88,"t":"2026-10-02T08:00:00Z","v":100,"vw":120.88},{"c":120.09,"h":123,"l":120.09,"n":433,"o":121.85,"t":"2026-10-02T13:30:00Z","v":26526,"vw":121.98415},{"c":121.07,"h":121.585,"l":120.53,"n":323,"o":120.815,"t":"2026-10-02T13:45:00Z","v":8837,"vw":121.129332},{"c":121.14,"h":121.45,"l":120.53,"n":479,"o":121.05,"t":"2026-10-02T14:00:00Z","v":19127,"vw":120.962349},{"c":121.76,"h":121.76,"l":120.6704,"n":217,"o":120.6704,"t":"2026-10-02T14:15:00Z","v":8603,"vw":121.368728},{"c":122.13,"h":122.18,"l":121.49,"n":336,"o":121.49,"t":"2026-10-02T14:30:00Z","v":9410,"vw":121.795923},{"c":122.21,"h":122.21,"l":121.5,"n":426,"o":121.995,"t":"2026-10-02T14:45:00Z","v":12063,"vw":121.878648},{"c":121.91,"h":122.61,"l":121.91,"n":373,"o":122.375,"t":"2026-10-02T15:00:00Z","v":12229,"vw":122.397638},{"c":122.48,"h":122.5,"l":122.01,"n":260,"o":122.22,"t":"2026-10-02T15:15:00Z","v":7524,"vw":122.293343},{"c":122.3,"h":123,"l":122.3,"n":332,"o":122.535,"t":"2026-10-02T15:30:00Z","v":7397,"vw":122.563322},{"c":122.21,"h":122.335,"l":122.03,"n":195,"o":122.03,"t":"2026-10-02T15:45:00Z","v":4137,"vw":122.233306},{"c":121.71,"h":122.3,"l":121.69,"n":243,"o":122.2,"t":"2026-10-02T16:00:00Z","v":5147,"vw":121.991294},{"c":121.76,"h":121.99,"l":121.6825,"n":307,"o":121.895,"t":"2026-10-02T16:15:00Z","v":6445,"vw":121.777456},{"c":121.94,"h":122.21,"l":121.75,"n":288,"o":121.75,"t":"2026-10-02T16:30:00Z","v":12941,"vw":121.846632},{"c":122.1275,"h":122.14,"l":121.84,"n":117,"o":122.03,"t":"2026-10-02T16:45:00Z","v":3435,"vw":122.053324},{"c":121.905,"h":122.32,"l":121.85,"n":220,"o":122.15,"t":"2026-10-02T17:00:00Z","v":4743,"vw":122.00558},{"c":121.59,"h":121.79,"l":121.58,"n":245,"o":121.62,"t":"2026-10-02T17:15:00Z","v":6309,"vw":121.644426},{"c":121.6,"h":121.68,"l":121.34,"n":292,"o":121.34,"t":"2026-10-02T17:30:00Z","v":6145,"vw":121.59623},{"c":121.73,"h":121.84,"l":121.57,"n":251,"o":121.655,"t":"2026-10-02T17:45:00Z","v":6234,"vw":121.709311},{"c":121.75,"h":121.8,"l":121.57,"n":374,"o":121.755,"t":"2026-10-02T18:00:00Z","v":8624,"vw":121.69519},{"c":121.705,"h":121.89,"l":121.58,"n":451,"o":121.66,"t":"2026-10-02T18:15:00Z","v":11709,"vw":121.718035},{"c":121.83,"h":122,"l":121.69,"n":467,"o":121.85,"t":"2026-10-02T18:30:00Z","v":12022,"vw":121.844634},{"c":121.755,"h":121.96,"l":121.62,"n":510,"o":121.835,"t":"2026-10-02T18:45:00Z","v":12687,"vw":121.763035},{"c":121.62,"h":122.07,"l":121.62,"n":711,"o":121.88,"t":"2026-10-02T19:00:00Z","v":20553,"vw":121.900447},{"c":121.47,"h":121.7432,"l":121.34,"n":626,"o":121.69,"t":"2026-10-02T19:15:00Z","v":12515,"vw":121.489168},{"c":121.98,"h":122,"l":121.4,"n":944,"o":121.47,"t":"2026-10-02T19:30:00Z","v":25017,"vw":121.758791},{"c":121.13,"h":122,"l":121.12,"n":2457,"o":121.93,"t":"2026-10-02T19:45:00Z","v":83671,"vw":121.345483},{"c":121.17,"h":121.17,"l":121.17,"n":30,"o":121.17,"t":"2026-10-02T20:00:00Z","v":145551,"vw":121.17},{"c":121.48,"h":122.08,"l":121.48,"n":3,"o":122.08,"t":"2026-10-05T08:30:00Z","v":400,"vw":121.666916},{"c":121.1,"h":121.1,"l":119.8,"n":471,"o":121.09,"t":"2026-10-05T13:30:00Z","v":23776,"vw":120.695767},{"c":121.06,"h":121.105,"l":120.39,"n":229,"o":121.105,"t":"2026-10-05T13:45:00Z","v":8059,"vw":120.709999},{"c":121.4,"h":121.58,"l":120.47,"n":297,"o":120.47,"t":"2026-10-05T14:00:00Z","v":9870,"vw":121.254948},{"c":121.58,"h":121.84,"l":121.15,"n":274,"o":121.52,"t":"2026-10-05T14:15:00Z","v":10138,"vw":121.528163},{"c":121.57,"h":121.7399,"l":120.93,"n":410,"o":121.58,"t":"2026-10-05T14:30:00Z","v":14678,"vw":121.451435},{"c":121.09,"h":121.7,"l":121.09,"n":460,"o":121.64,"t":"2026-10-05T14:45:00Z","v":15980,"vw":121.452577},{"c":120.97,"h":121.03,"l":120.75,"n":415,"o":121.02,"t":"2026-10-05T15:00:00Z","v":12948,"vw":120.873757},{"c":121.23,"h":121.23,"l":120.64,"n":391,"o":121,"t":"2026-10-05T15:15:00Z","v":8768,"vw":120.988392},{"c":121.24,"h":121.24,"l":120.79,"n":215,"o":121.235,"t":"2026-10-05T15:30:00Z","v":6409,"vw":121.09138},{"c":121.11,"h":121.18,"l":120.94,"n":285,"o":121.11,"t":"2026-10-05T15:45:00Z","v":8865,"vw":121.019385},{"c":121.09,"h":121.09,"l":120.86,"n":273,"o":121.025,"t":"2026-10-05T16:00:00Z","v":5936,"vw":121.028182},{"c":121.205,"h":121.24,"l":121.035,"n":303,"o":121.035,"t":"2026-10-05T16:15:00Z","v":10310,"vw":121.141432},{"c":121.41,"h":121.41,"l":121.24,"n":190,"o":121.26,"t":"2026-10-05T16:30:00Z","v":5005,"vw":121.334019},{"c":121.37,"h":121.42,"l":121.17,"n":274,"o":121.42,"t":"2026-10-05T16:45:00Z","v":10373,"vw":121.318187},{"c":121.27,"h":121.39,"l":121.17,"n":282,"o":121.39,"t":"2026-10-05T17:00:00Z","v":8424,"vw":121.309328},{"c":121.29,"h":121.3,"l":121.08,"n":490,"o":121.27,"t":"2026-10-05T17:15:00Z","v":12307,"vw":121.169516},{"c":121.46,"h":121.55,"l":121.23,"n":401,"o":121.23,"t":"2026-10-05T17:30:00Z","v":11531,"vw":121.398233},{"c":121.83,"h":121.91,"l":121.47,"n":225,"o":121.47,"t":"2026-10-05T17:45:00Z","v":10274,"vw":121.707315},{"c":121.88,"h":122.13,"l":121.87,"n":429,"o":121.92,"t":"2026-10-05T18:00:00Z","v":12110,"vw":121.964358},{"c":122.11,"h":122.11,"l":121.87,"n":524,"o":121.91,"t":"2026-10-05T18:15:00Z","v":18438,"vw":121.979465},{"c":121.44,"h":122.17,"l":120.89,"n":654,"o":122.05,"t":"2026-10-05T18:30:00Z","v":31754,"vw":121.33035},{"c":121.68,"h":121.68,"l":120.855,"n":630,"o":121.43,"t":"2026-10-05T18:45:00Z","v":21306,"vw":121.288091},{"c":121.855,"h":121.91,"l":121.65,"n":383,"o":121.69,"t":"2026-10-05T19:00:00Z","v":10244,"vw":121.784529},{"c":121.66,"h":121.85,"l":121.41,"n":625,"o":121.85,"t":"2026-10-05T19:15:00Z","v":19508,"vw":121.620715},{"c":121.33,"h":121.71,"l":121.31,"n":717,"o":121.7,"t":"2026-10-05T19:30:00Z","v":21419,"vw":121.51222},{"c":121.41,"h":121.68,"l":120.92,"n":2949,"o":121.295,"t":"2026-10-05T19:45:00Z","v":115392,"vw":121.335439},{"c":121.35,"h":121.35,"l":121.35,"n":37,"o":121.35,"t":"2026-10-05T20:00:00Z","v":306317,"vw":121.35},{"c":120,"h":122.5,"l":120,"n":239,"o":122.08,"t":"2026-10-06T13:30:00Z","v":10065,"vw":121.531708},{"c":118.15,"h":119.8,"l":117.75,"n":659,"o":119.71,"t":"2026-10-06T13:45:00Z","v":32258,"vw":118.448681},{"c":118.32,"h":118.57,"l":118.051,"n":565,"o":118.245,"t":"2026-10-06T14:00:00Z","v":19967,"vw":118.348756},{"c":118.125,"h":118.42,"l":117.8,"n":591,"o":118.33,"t":"2026-10-06T14:15:00Z","v":20091,"vw":118.094434},{"c":119,"h":119.02,"l":118.15,"n":393,"o":118.15,"t":"2026-10-06T14:30:00Z","v":14077,"vw":118.592828},{"c":118.63,"h":118.915,"l":118.315,"n":338,"o":118.84,"t":"2026-10-06T14:45:00Z","v":10622,"vw":118.649799},{"c":118.55,"h":118.66,"l":118.355,"n":475,"o":118.485,"t":"2026-10-06T15:00:00Z","v":16515,"vw":118.529795},{"c":118.525,"h":118.74,"l":118.355,"n":457,"o":118.61,"t":"2026-10-06T15:15:00Z","v":14858,"vw":118.588864},{"c":118.63,"h":118.66,"l":118.36,"n":273,"o":118.635,"t":"2026-10-06T15:30:00Z","v":6486,"vw":118.579916},{"c":118.3,"h":118.7251,"l":118.3,"n":223,"o":118.64,"t":"2026-10-06T15:45:00Z","v":5894,"vw":118.519559},{"c":117.94,"h":118.41,"l":117.925,"n":435,"o":118.2,"t":"2026-10-06T16:00:00Z","v":13419,"vw":118.159706},{"c":118.21,"h":118.53,"l":118.16,"n":438,"o":118.16,"t":"2026-10-06T16:15:00Z","v":10807,"vw":118.375989},{"c":118.3,"h":118.63,"l":118.3,"n":301,"o":118.34,"t":"2026-10-06T16:30:00Z","v":7532,"vw":118.48051},{"c":118.7725,"h":118.83,"l":118.22,"n":498,"o":118.22,"t":"2026-10-06T16:45:00Z","v":14102,"vw":118.582582},{"c":118.53,"h":118.76,"l":118.43,"n":332,"o":118.76,"t":"2026-10-06T17:00:00Z","v":7836,"vw":118.550305},{"c":118.46,"h":118.536,"l":118.225,"n":379,"o":118.45,"t":"2026-10-06T17:15:00Z","v":10132,"vw":118.38153},{"c":118.38,"h":118.6861,"l":118.34,"n":531,"o":118.425,"t":"2026-10-06T17:30:00Z","v":12634,"vw":118.506556},{"c":118.43,"h":118.58,"l":118.27,"n":311,"o":118.38,"t":"2026-10-06T17:45:00Z","v":7606,"vw":118.456641},{"c":118.395,"h":118.54,"l":118.33,"n":376,"o":118.425,"t":"2026-10-06T18:00:00Z","v":8797,"vw":118.461324},{"c":118.27,"h":118.42,"l":118.0806,"n":619,"o":118.38,"t":"2026-10-06T18:15:00Z","v":21341,"vw":118.232246},{"c":118.765,"h":118.83,"l":118.235,"n":527,"o":118.29,"t":"2026-10-06T18:30:00Z","v":16425,"vw":118.630598},{"c":118.8,"h":119.2,"l":118.67,"n":783,"o":118.69,"t":"2026-10-06T18:45:00Z","v":43898,"vw":118.832153},{"c":118.5432,"h":118.83,"l":118.445,"n":532,"o":118.83,"t":"2026-10-06T19:00:00Z","v":12443,"vw":118.627892},{"c":118.73,"h":118.94,"l":118.4,"n":834,"o":118.47,"t":"2026-10-06T19:15:00Z","v":29149,"vw":118.683158},{"c":118.42,"h":118.73,"l":117.86,"n":1110,"o":118.73,"t":"2026-10-06T19:30:00Z","v":59523,"vw":118.183346},{"c":118.91,"h":118.99,"l":117.89,"n":3572,"o":118.425,"t":"2026-10-06T19:45:00Z","v":158607,"vw":118.383595},{"c":118.87,"h":118.87,"l":118.87,"n":55,"o":118.87,"t":"2026-10-06T20:00:00Z","v":148078,"vw":118.87},{"c":117,"h":117,"l":117,"n":4,"o":117,"t":"2026-10-07T11:00:00Z","v":146,"vw":117},{"c":117.875,"h":118.82,"l":117.22,"n":341,"o":118.19,"t":"2026-10-07T13:30:00Z","v":16082,"vw":118.114482},{"c":117.48,"h":117.78,"l":117.2032,"n":273,"o":117.78,"t":"2026-10-07T13:45:00Z","v":5678,"vw":117.528707},{"c":117.95,"h":118.03,"l":117.3456,"n":471,"o":117.355,"t":"2026-10-07T14:00:00Z","v":17019,"vw":117.633938},{"c":117.3,"h":117.94,"l":117.15,"n":430,"o":117.94,"t":"2026-10-07T14:15:00Z","v":11782,"vw":117.570441},{"c":116.53,"h":117.3,"l":116.53,"n":428,"o":117.3,"t":"2026-10-07T14:30:00Z","v":11094,"vw":116.89719},{"c":116.78,"h":116.8,"l":116.4,"n":421,"o":116.59,"t":"2026-10-07T14:45:00Z","v":9974,"vw":116.575876},{"c":116.48,"h":116.78,"l":116.3472,"n":405,"o":116.78,"t":"2026-10-07T15:00:00Z","v":9326,"vw":116.529509},{"c":115.96,"h":116.54,"l":115.88,"n":434,"o":116.5,"t":"2026-10-07T15:15:00Z","v":9038,"vw":116.211754},{"c":116.17,"h":116.26,"l":115.755,"n":570,"o":115.97,"t":"2026-10-07T15:30:00Z","v":20044,"vw":116.018702},{"c":115.68,"h":116.16,"l":115.67,"n":501,"o":116.16,"t":"2026-10-07T15:45:00Z","v":11849,"vw":115.853042},{"c":114.4899,"h":115.87,"l":114.385,"n":711,"o":115.69,"t":"2026-10-07T16:00:00Z","v":23077,"vw":115.10308},{"c":114.4,"h":114.66,"l":114.24,"n":526,"o":114.345,"t":"2026-10-07T16:15:00Z","v":12046,"vw":114.429063},{"c":114.67,"h":114.67,"l":114.33,"n":493,"o":114.36,"t":"2026-10-07T16:30:00Z","v":11698,"vw":114.490668},{"c":114.5215,"h":114.79,"l":114.46,"n":465,"o":114.79,"t":"2026-10-07T16:45:00Z","v":11395,"vw":114.607461},{"c":114.75,"h":114.86,"l":114.5,"n":612,"o":114.5,"t":"2026-10-07T17:00:00Z","v":16720,"vw":114.744512},{"c":114.47,"h":114.85,"l":114.29,"n":648,"o":114.78,"t":"2026-10-07T17:15:00Z","v":12064,"vw":114.635015},{"c":114.3725,"h":114.58,"l":114.2,"n":730,"o":114.395,"t":"2026-10-07T17:30:00Z","v":19055,"vw":114.376258},{"c":114.3,"h":114.53,"l":114.225,"n":599,"o":114.41,"t":"2026-10-07T17:45:00Z","v":13378,"vw":114.351041},{"c":113.89,"h":114.31,"l":113.8125,"n":723,"o":114.225,"t":"2026-10-07T18:00:00Z","v":20673,"vw":113.996439},{"c":113.48,"h":113.89,"l":113.2,"n":613,"o":113.89,"t":"2026-10-07T18:15:00Z","v":16103,"vw":113.489763},{"c":112.96,"h":113.52,"l":112.96,"n":791,"o":113.475,"t":"2026-10-07T18:30:00Z","v":24465,"vw":113.193164},{"c":113.13,"h":113.36,"l":112.8,"n":850,"o":112.9,"t":"2026-10-07T18:45:00Z","v":27587,"vw":113.137572},{"c":113.31,"h":113.33,"l":113.1,"n":772,"o":113.16,"t":"2026-10-07T19:00:00Z","v":21638,"vw":113.223972},{"c":113.61,"h":113.65,"l":113.07,"n":1050,"o":113.28,"t":"2026-10-07T19:15:00Z","v":33050,"vw":113.384289},{"c":113.27,"h":113.77,"l":113.235,"n":1420,"o":113.71,"t":"2026-10-07T19:30:00Z","v":47586,"vw":113.494653},{"c":112.61,"h":113.345,"l":112.59,"n":3357,"o":113.18,"t":"2026-10-07T19:45:00Z","v":133470,"vw":112.843159},{"c":112.68,"h":112.68,"l":112.68,"n":55,"o":112.68,"t":"2026-10-07T20:00:00Z","v":196981,"vw":112.68},{"c":110.68,"h":111.01,"l":110.5,"n":281,"o":111.01,"t":"2026-10-08T12:30:00Z","v":4104,"vw":110.758614},{"c":110.76,"h":110.76,"l":110.76,"n":4,"o":110.76,"t":"2026-10-08T13:00:00Z","v":275,"vw":110.76},{"c":109.76,"h":110,"l":109.76,"n":14,"o":109.76,"t":"2026-10-08T13:15:00Z","v":1400,"vw":109.811246},{"c":110.89,"h":110.99,"l":107.13,"n":1316,"o":110.2,"t":"2026-10-08T13:30:00Z","v":96310,"vw":109.027823},{"c":111.27,"h":111.27,"l":109.26,"n":1216,"o":110.395,"t":"2026-10-08T13:45:00Z","v":60888,"vw":110.026465},{"c":111.665,"h":112,"l":110.9,"n":591,"o":110.9,"t":"2026-10-08T14:00:00Z","v":12215,"vw":111.671751},{"c":112.41,"h":112.41,"l":111.675,"n":424,"o":111.675,"t":"2026-10-08T14:15:00Z","v":8454,"vw":112.063367},{"c":112.42,"h":112.73,"l":112.14,"n":415,"o":112.61,"t":"2026-10-08T14:30:00Z","v":10007,"vw":112.322887},{"c":113.215,"h":113.26,"l":112.395,"n":428,"o":112.51,"t":"2026-10-08T14:45:00Z","v":12602,"vw":112.629082},{"c":112.58,"h":113.1,"l":112.4725,"n":641,"o":113.07,"t":"2026-10-08T15:00:00Z","v":17645,"vw":112.767852},{"c":112.44,"h":112.75,"l":112.1901,"n":403,"o":112.625,"t":"2026-10-08T15:15:00Z","v":10803,"vw":112.500828},{"c":113,"h":113,"l":112.35,"n":553,"o":112.4,"t":"2026-10-08T15:30:00Z","v":13585,"vw":112.615387},{"c":113.0325,"h":113.24,"l":112.895,"n":486,"o":112.895,"t":"2026-10-08T15:45:00Z","v":13903,"vw":113.054043},{"c":113.3,"h":113.46,"l":112.96,"n":392,"o":113.03,"t":"2026-10-08T16:00:00Z","v":8732,"vw":113.236891},{"c":113.38,"h":113.85,"l":113.14,"n":526,"o":113.295,"t":"2026-10-08T16:15:00Z","v":13935,"vw":113.393704},{"c":113.14,"h":113.41,"l":112.95,"n":729,"o":113.26,"t":"2026-10-08T16:30:00Z","v":20996,"vw":113.149285},{"c":112.76,"h":113.175,"l":112.69,"n":584,"o":113.14,"t":"2026-10-08T16:45:00Z","v":15740,"vw":112.869773},{"c":112.46,"h":112.715,"l":111.99,"n":845,"o":112.715,"t":"2026-10-08T17:00:00Z","v":19031,"vw":112.388514},{"c":112.11,"h":112.4,"l":111.435,"n":830,"o":112.4,"t":"2026-10-08T17:15:00Z","v":23804,"vw":112.021124},{"c":112.7,"h":112.7,"l":112.09,"n":601,"o":112.09,"t":"2026-10-08T17:30:00Z","v":14281,"vw":112.438016},{"c":112.705,"h":112.76,"l":112.39,"n":672,"o":112.555,"t":"2026-10-08T17:45:00Z","v":21400,"vw":112.57411},{"c":113.26,"h":113.27,"l":112.67,"n":656,"o":112.705,"t":"2026-10-08T18:00:00Z","v":15756,"vw":113.001755},{"c":113.205,"h":113.4,"l":113.01,"n":816,"o":113.26,"t":"2026-10-08T18:15:00Z","v":19956,"vw":113.179181},{"c":112.98,"h":113.44,"l":112.82,"n":883,"o":113.205,"t":"2026-10-08T18:30:00Z","v":27778,"vw":113.104067},{"c":112.81,"h":113.16,"l":112.75,"n":932,"o":112.945,"t":"2026-10-08T18:45:00Z","v":30585,"vw":112.975815},{"c":113.055,"h":113.06,"l":112.46,"n":1005,"o":112.815,"t":"2026-10-08T19:00:00Z","v":29311,"vw":112.736483},{"c":113.14,"h":113.44,"l":112.94,"n":1185,"o":113.055,"t":"2026-10-08T19:15:00Z","v":36719,"vw":113.1501},{"c":112.945,"h":113.255,"l":112.69,"n":1167,"o":113.255,"t":"2026-10-08T19:30:00Z","v":33088,"vw":112.893255},{"c":113.19,"h":113.42,"l":112.815,"n":3778,"o":112.945,"t":"2026-10-08T19:45:00Z","v":138477,"vw":113.191097},{"c":113.2,"h":113.2,"l":113.2,"n":46,"o":113.2,"t":"2026-10-08T20:00:00Z","v":153035,"vw":113.2},{"c":111.863,"h":111.863,"l":111.863,"n":1,"o":111.863,"t":"2026-10-08T20:45:00Z","v":1595,"vw":111.863},{"c":113.92,"h":114.34,"l":113.6,"n":44,"o":114.34,"t":"2026-10-09T08:15:00Z","v":1672,"vw":113.785158},{"c":113.61,"h":113.61,"l":113.61,"n":7,"o":113.61,"t":"2026-10-09T08:30:00Z","v":111,"vw":113.61},{"c":113.19,"h":113.55,"l":113.19,"n":15,"o":113.55,"t":"2026-10-09T08:45:00Z","v":662,"vw":113.450826},{"c":113.61,"h":113.69,"l":113.36,"n":17,"o":113.36,"t":"2026-10-09T09:00:00Z","v":650,"vw":113.608214},{"c":113.75,"h":114.2,"l":113.75,"n":8,"o":114.2,"t":"2026-10-09T09:15:00Z","v":641,"vw":113.972727},{"c":113.65,"h":114.2,"l":113.65,"n":15,"o":114.2,"t":"2026-10-09T10:00:00Z","v":608,"vw":113.898869},{"c":113.65,"h":113.65,"l":113.65,"n":7,"o":113.65,"t":"2026-10-09T11:00:00Z","v":208,"vw":113.65},{"c":113.28,"h":113.28,"l":113.28,"n":6,"o":113.28,"t":"2026-10-09T11:15:00Z","v":189,"vw":113.28},{"c":112.5,"h":113.5,"l":112.5,"n":31,"o":113.5,"t":"2026-10-09T11:30:00Z","v":4610,"vw":112.578255},{"c":112.51,"h":112.51,"l":112.5,"n":6,"o":112.5,"t":"2026-10-09T11:45:00Z","v":578,"vw":112.504751},{"c":111.7,"h":112.53,"l":111.69,"n":26,"o":112.0765,"t":"2026-10-09T12:30:00Z","v":1390,"vw":111.99413},{"c":109,"h":110.05,"l":109,"n":12,"o":110.05,"t":"2026-10-09T13:15:00Z","v":564,"vw":109.328125},{"c":106.935,"h":111.29,"l":106.805,"n":1449,"o":110.49,"t":"2026-10-09T13:30:00Z","v":69242,"vw":108.418219},{"c":107.18,"h":107.61,"l":106.33,"n":1104,"o":106.5701,"t":"2026-10-09T13:45:00Z","v":44884,"vw":106.94924},{"c":106.9401,"h":107.68,"l":106.39,"n":1367,"o":107.3504,"t":"2026-10-09T14:00:00Z","v":51443,"vw":106.899519},{"c":107.75,"h":108.267,"l":107.355,"n":773,"o":107.355,"t":"2026-10-09T14:15:00Z","v":32719,"vw":107.738252},{"c":107.89,"h":107.99,"l":107.51,"n":716,"o":107.54,"t":"2026-10-09T14:30:00Z","v":21956,"vw":107.767295},{"c":107.795,"h":108.3,"l":107.795,"n":829,"o":107.85,"t":"2026-10-09T14:45:00Z","v":28242,"vw":108.045591},{"c":108.12,"h":108.12,"l":107.58,"n":751,"o":107.87,"t":"2026-10-09T15:00:00Z","v":24633,"vw":107.769137},{"c":108.44,"h":108.56,"l":108,"n":901,"o":108.12,"t":"2026-10-09T15:15:00Z","v":33397,"vw":108.275976},{"c":108.34,"h":109.08,"l":108.34,"n":672,"o":108.525,"t":"2026-10-09T15:30:00Z","v":20475,"vw":108.765909},{"c":107.82,"h":108.395,"l":107.78,"n":825,"o":108.395,"t":"2026-10-09T15:45:00Z","v":24887,"vw":108.06194},{"c":108.045,"h":108.14,"l":107.82,"n":831,"o":107.89,"t":"2026-10-09T16:00:00Z","v":25543,"vw":107.952972},{"c":107.6,"h":108.34,"l":107.48,"n":825,"o":108.175,"t":"2026-10-09T16:15:00Z","v":29397,"vw":107.8046},{"c":107.445,"h":107.69,"l":107.33,"n":840,"o":107.595,"t":"2026-10-09T16:30:00Z","v":22665,"vw":107.52665},{"c":107.53,"h":107.76,"l":107.445,"n":937,"o":107.445,"t":"2026-10-09T16:45:00Z","v":35772,"vw":107.634156},{"c":107.76,"h":107.79,"l":107.35,"n":822,"o":107.53,"t":"2026-10-09T17:00:00Z","v":19424,"vw":107.571745},{"c":107.94,"h":107.96,"l":107.68,"n":916,"o":107.76,"t":"2026-10-09T17:15:00Z","v":30657,"vw":107.830619},{"c":107.725,"h":108.04,"l":107.725,"n":797,"o":107.89,"t":"2026-10-09T17:30:00Z","v":18563,"vw":107.925188},{"c":107.58,"h":107.91,"l":107.58,"n":753,"o":107.725,"t":"2026-10-09T17:45:00Z","v":17494,"vw":107.785024},{"c":107.4,"h":107.6,"l":107.0501,"n":1221,"o":107.6,"t":"2026-10-09T18:00:00Z","v":53014,"vw":107.304488},{"c":107.4,"h":107.615,"l":107.14,"n":988,"o":107.47,"t":"2026-10-09T18:15:00Z","v":24843,"vw":107.387737},{"c":106.97,"h":107.61,"l":106.96,"n":1308,"o":107.45,"t":"2026-10-09T18:30:00Z","v":32468,"vw":107.393356},{"c":107.34,"h":107.34,"l":106.86,"n":1261,"o":107.02,"t":"2026-10-09T18:45:00Z","v":41112,"vw":107.154084},{"c":107.86,"h":107.86,"l":107.17,"n":1397,"o":107.42,"t":"2026-10-09T19:00:00Z","v":52649,"vw":107.393184},{"c":107.52,"h":107.88,"l":107.45,"n":1085,"o":107.655,"t":"2026-10-09T19:15:00Z","v":41438,"vw":107.642216},{"c":107.28,"h":107.52,"l":107,"n":1223,"o":107.52,"t":"2026-10-09T19:30:00Z","v":35868,"vw":107.176229},{"c":106.82,"h":107.835,"l":106.765,"n":3949,"o":107.3,"t":"2026-10-09T19:45:00Z","v":167344,"vw":107.141512},{"c":106.87,"h":107.1,"l":106.87,"n":40,"o":106.87,"t":"2026-10-09T20:00:00Z","v":171728,"vw":106.870627},{"c":107.5,"h":108.99,"l":107.21,"n":48,"o":107.44,"t":"2026-10-09T23:15:00Z","v":2143,"vw":107.671111},{"c":106.5,"h":106.5,"l":106.5,"n":29,"o":106.5,"t":"2026-10-12T11:00:00Z","v":650,"vw":106.5},{"c":106.85,"h":107,"l":106.85,"n":69,"o":107,"t":"2026-10-12T12:30:00Z","v":2077,"vw":106.912705},{"c":107.615,"h":108.38,"l":106.485,"n":396,"o":106.7,"t":"2026-10-12T13:30:00Z","v":22726,"vw":107.206413},{"c":107.75,"h":108.04,"l":107.615,"n":458,"o":107.615,"t":"2026-10-12T13:45:00Z","v":11708,"vw":107.867012},{"c":108.32,"h":108.32,"l":107.4,"n":508,"o":107.67,"t":"2026-10-12T14:00:00Z","v":14388,"vw":107.80464},{"c":107.705,"h":108.58,"l":107.54,"n":539,"o":108.225,"t":"2026-10-12T14:15:00Z","v":16125,"vw":108.049294},{"c":107.75,"h":107.955,"l":107.63,"n":587,"o":107.735,"t":"2026-10-12T14:30:00Z","v":19501,"vw":107.78602},{"c":108.21,"h":108.21,"l":107.75,"n":520,"o":107.75,"t":"2026-10-12T14:45:00Z","v":14872,"vw":107.924871},{"c":108.14,"h":108.29,"l":108.09,"n":508,"o":108.24,"t":"2026-10-12T15:00:00Z","v":11489,"vw":108.160886},{"c":107.9,"h":108.145,"l":107.64,"n":488,"o":108.145,"t":"2026-10-12T15:15:00Z","v":15453,"vw":107.900807},{"c":107.955,"h":108.06,"l":107.58,"n":933,"o":108.04,"t":"2026-10-12T15:30:00Z","v":42258,"vw":107.760074},{"c":108.31,"h":108.38,"l":107.8,"n":435,"o":107.93,"t":"2026-10-12T15:45:00Z","v":12476,"vw":108.09082},{"c":108.17,"h":108.45,"l":108.095,"n":446,"o":108.32,"t":"2026-10-12T16:00:00Z","v":15625,"vw":108.291271},{"c":107.9,"h":107.9925,"l":107.85,"n":257,"o":107.97,"t":"2026-10-12T16:15:00Z","v":5774,"vw":107.931706},{"c":108.12,"h":108.14,"l":107.8,"n":320,"o":107.9,"t":"2026-10-12T16:30:00Z","v":9804,"vw":107.95166},{"c":107.795,"h":108.24,"l":107.63,"n":485,"o":108.17,"t":"2026-10-12T16:45:00Z","v":16523,"vw":107.849214},{"c":107.39,"h":107.7,"l":107.35,"n":594,"o":107.7,"t":"2026-10-12T17:00:00Z","v":20723,"vw":107.552035},{"c":107.32,"h":107.517,"l":107.245,"n":523,"o":107.46,"t":"2026-10-12T17:15:00Z","v":13060,"vw":107.371594},{"c":107.12,"h":107.44,"l":107,"n":529,"o":107.31,"t":"2026-10-12T17:30:00Z","v":16524,"vw":107.297881},{"c":107.04,"h":107.09,"l":106.785,"n":618,"o":107.02,"t":"2026-10-12T17:45:00Z","v":18571,"vw":106.976943},{"c":107.05,"h":107.2851,"l":106.99,"n":532,"o":106.99,"t":"2026-10-12T18:00:00Z","v":12666,"vw":107.188086},{"c":106.855,"h":107.04,"l":106.855,"n":616,"o":106.95,"t":"2026-10-12T18:15:00Z","v":13760,"vw":106.961252},{"c":106.605,"h":106.91,"l":106.51,"n":736,"o":106.91,"t":"2026-10-12T18:30:00Z","v":25484,"vw":106.739755},{"c":106.24,"h":106.68,"l":105.77,"n":1236,"o":106.61,"t":"2026-10-12T18:45:00Z","v":33092,"vw":106.280519},{"c":106.1,"h":106.3101,"l":105.94,"n":870,"o":106.255,"t":"2026-10-12T19:00:00Z","v":25569,"vw":106.11588},{"c":106.38,"h":106.435,"l":106.01,"n":977,"o":106.1,"t":"2026-10-12T19:15:00Z","v":27535,"vw":106.182155},{"c":106.27,"h":106.7,"l":106.27,"n":1254,"o":106.45,"t":"2026-10-12T19:30:00Z","v":35991,"vw":106.473097},{"c":106.3,"h":106.54,"l":106.14,"n":3653,"o":106.27,"t":"2026-10-12T19:45:00Z","v":174663,"vw":106.305932},{"c":106.33,"h":106.33,"l":106.33,"n":68,"o":106.33,"t":"2026-10-12T20:00:00Z","v":196915,"vw":106.33},{"c":105.47,"h":105.72,"l":105.47,"n":9,"o":105.72,"t":"2026-10-13T08:00:00Z","v":413,"vw":105.578129},{"c":105,"h":105,"l":105,"n":12,"o":105,"t":"2026-10-13T11:15:00Z","v":2236,"vw":105},{"c":107.325,"h":107.535,"l":106.015,"n":282,"o":106.18,"t":"2026-10-13T13:30:00Z","v":18100,"vw":106.707241},{"c":107.54,"h":107.765,"l":107.3,"n":272,"o":107.3,"t":"2026-10-13T13:45:00Z","v":8689,"vw":107.5041},{"c":107.81,"h":108.425,"l":107.59,"n":405,"o":107.59,"t":"2026-10-13T14:00:00Z","v":11029,"vw":108.191945},{"c":108.15,"h":108.15,"l":107.72,"n":385,"o":107.81,"t":"2026-10-13T14:15:00Z","v":8968,"vw":107.890623},{"c":108.67,"h":108.685,"l":108.09,"n":295,"o":108.09,"t":"2026-10-13T14:30:00Z","v":7794,"vw":108.371606},{"c":108.705,"h":108.7904,"l":108.41,"n":490,"o":108.6652,"t":"2026-10-13T14:45:00Z","v":12215,"vw":108.606883},{"c":108.57,"h":108.65,"l":108.445,"n":441,"o":108.65,"t":"2026-10-13T15:00:00Z","v":9844,"vw":108.527345},{"c":108.54,"h":108.75,"l":108.48,"n":398,"o":108.53,"t":"2026-10-13T15:15:00Z","v":8093,"vw":108.590313},{"c":108.5499,"h":108.615,"l":108.105,"n":658,"o":108.58,"t":"2026-10-13T15:30:00Z","v":14363,"vw":108.361358},{"c":108.24,"h":108.59,"l":108.24,"n":449,"o":108.44,"t":"2026-10-13T15:45:00Z","v":8402,"vw":108.386148},{"c":108.73,"h":108.78,"l":108.32,"n":461,"o":108.32,"t":"2026-10-13T16:00:00Z","v":10089,"vw":108.535205},{"c":108.9,"h":109.14,"l":108.75,"n":403,"o":108.75,"t":"2026-10-13T16:15:00Z","v":7583,"vw":108.959751},{"c":109.25,"h":109.345,"l":108.98,"n":494,"o":109.03,"t":"2026-10-13T16:30:00Z","v":17144,"vw":109.210495},{"c":109.11,"h":109.385,"l":109.1,"n":659,"o":109.29,"t":"2026-10-13T16:45:00Z","v":14613,"vw":109.267694},{"c":109.01,"h":109.09,"l":108.99,"n":449,"o":109.09,"t":"2026-10-13T17:00:00Z","v":7199,"vw":109.027862},{"c":108.795,"h":108.975,"l":108.68,"n":556,"o":108.975,"t":"2026-10-13T17:15:00Z","v":14801,"vw":108.801415},{"c":109.035,"h":109.05,"l":108.775,"n":659,"o":108.795,"t":"2026-10-13T17:30:00Z","v":14954,"vw":108.877001},{"c":108.65,"h":109.04,"l":108.6,"n":503,"o":109.04,"t":"2026-10-13T17:45:00Z","v":11100,"vw":108.72945},{"c":108.78,"h":109.145,"l":108.7,"n":813,"o":108.715,"t":"2026-10-13T18:00:00Z","v":20455,"vw":108.88528},{"c":108.745,"h":108.95,"l":108.581,"n":630,"o":108.775,"t":"2026-10-13T18:15:00Z","v":24691,"vw":108.766654},{"c":108.925,"h":109.05,"l":108.66,"n":727,"o":108.71,"t":"2026-10-13T18:30:00Z","v":19514,"vw":108.804516},{"c":108.945,"h":109.17,"l":108.8,"n":852,"o":108.98,"t":"2026-10-13T18:45:00Z","v":31756,"vw":108.932018},{"c":108.63,"h":109.18,"l":108.58,"n":934,"o":109.03,"t":"2026-10-13T19:00:00Z","v":25081,"vw":108.845979},{"c":108.495,"h":108.71,"l":108.43,"n":991,"o":108.68,"t":"2026-10-13T19:15:00Z","v":23881,"vw":108.5987},{"c":108.135,"h":108.5999,"l":108.0675,"n":1191,"o":108.495,"t":"2026-10-13T19:30:00Z","v":34513,"vw":108.317461},{"c":108.01,"h":108.15,"l":107.685,"n":3626,"o":108.07,"t":"2026-10-13T19:45:00Z","v":182150,"vw":107.943853},{"c":107.99,"h":107.99,"l":107.99,"n":47,"o":107.99,"t":"2026-10-13T20:00:00Z","v":179080,"vw":107.99},{"c":107.91,"h":107.91,"l":107.73,"n":6,"o":107.73,"t":"2026-10-13T21:45:00Z","v":500,"vw":107.85},{"c":107.395,"h":107.99,"l":107.09,"n":159,"o":107.09,"t":"2026-10-14T13:30:00Z","v":9126,"vw":107.316795},{"c":107.2,"h":107.89,"l":107.09,"n":374,"o":107.09,"t":"2026-10-14T13:45:00Z","v":10700,"vw":107.471855},{"c":107.12,"h":107.46,"l":106.95,"n":676,"o":107.3,"t":"2026-10-14T14:00:00Z","v":21547,"vw":107.16498},{"c":107.08,"h":107.15,"l":106.93,"n":555,"o":107.01,"t":"2026-10-14T14:15:00Z","v":10722,"vw":107.045405},{"c":107.545,"h":107.5775,"l":107.025,"n":679,"o":107.135,"t":"2026-10-14T14:30:00Z","v":16479,"vw":107.242255},{"c":107.08,"h":107.66,"l":107.08,"n":558,"o":107.55,"t":"2026-10-14T14:45:00Z","v":13814,"vw":107.373117},{"c":107.075,"h":107.22,"l":106.955,"n":542,"o":107.14,"t":"2026-10-14T15:00:00Z","v":11828,"vw":107.088348},{"c":107.1,"h":107.3,"l":106.92,"n":507,"o":106.99,"t":"2026-10-14T15:15:00Z","v":13795,"vw":107.061946},{"c":106.75,"h":107.08,"l":106.51,"n":574,"o":107.08,"t":"2026-10-14T15:30:00Z","v":17900,"vw":106.674324},{"c":107,"h":107.23,"l":106.78,"n":458,"o":106.78,"t":"2026-10-14T15:45:00Z","v":8853,"vw":106.962069},{"c":106.84,"h":107.06,"l":106.82,"n":530,"o":107.035,"t":"2026-10-14T16:00:00Z","v":14854,"vw":106.925575},{"c":106.97,"h":107.08,"l":106.71,"n":619,"o":106.72,"t":"2026-10-14T16:15:00Z","v":16956,"vw":106.901302},{"c":107.17,"h":107.17,"l":106.7825,"n":459,"o":107.03,"t":"2026-10-14T16:30:00Z","v":9640,"vw":106.983535},{"c":106.91,"h":107.22,"l":106.74,"n":593,"o":107.12,"t":"2026-10-14T16:45:00Z","v":14518,"vw":106.957741},{"c":106.79,"h":106.9,"l":106.615,"n":721,"o":106.9,"t":"2026-10-14T17:00:00Z","v":15880,"vw":106.78033},{"c":106.65,"h":106.79,"l":106.305,"n":903,"o":106.79,"t":"2026-10-14T17:15:00Z","v":25644,"vw":106.575052},{"c":106.4,"h":106.67,"l":106.24,"n":888,"o":106.62,"t":"2026-10-14T17:30:00Z","v":31753,"vw":106.368998},{"c":106.82,"h":106.825,"l":106.33,"n":797,"o":106.54,"t":"2026-10-14T17:45:00Z","v":23142,"vw":106.608912},{"c":107,"h":107,"l":106.57,"n":845,"o":106.825,"t":"2026-10-14T18:00:00Z","v":27495,"vw":106.746683},{"c":107.06,"h":107.16,"l":106.885,"n":608,"o":107.02,"t":"2026-10-14T18:15:00Z","v":15601,"vw":107.039341},{"c":107.66,"h":107.72,"l":106.87,"n":1092,"o":107.02,"t":"2026-10-14T18:30:00Z","v":36413,"vw":107.233516},{"c":107.845,"h":108.05,"l":107.57,"n":919,"o":107.66,"t":"2026-10-14T18:45:00Z","v":30689,"vw":107.763884},{"c":107.795,"h":108.19,"l":107.55,"n":1043,"o":107.855,"t":"2026-10-14T19:00:00Z","v":34820,"vw":107.795002},{"c":107.865,"h":107.9471,"l":107.62,"n":871,"o":107.9471,"t":"2026-10-14T19:15:00Z","v":29423,"vw":107.807732},{"c":108.37,"h":108.46,"l":107.79,"n":1469,"o":107.82,"t":"2026-10-14T19:30:00Z","v":43316,"vw":108.150751},{"c":108.35,"h":108.57,"l":107.89,"n":4211,"o":108.35,"t":"2026-10-14T19:45:00Z","v":180402,"vw":108.293946},{"c":108.34,"h":108.34,"l":108.34,"n":53,"o":108.34,"t":"2026-10-14T20:00:00Z","v":152527,"vw":108.34},{"c":106.72,"h":106.72,"l":106.72,"n":5,"o":106.72,"t":"2026-10-15T08:00:00Z","v":434,"vw":106.72},{"c":106.51,"h":106.51,"l":106.51,"n":2,"o":106.51,"t":"2026-10-15T08:15:00Z","v":185,"vw":106.51},{"c":105.918,"h":105.918,"l":105.918,"n":1,"o":105.918,"t":"2026-10-15T11:00:00Z","v":100,"vw":105.918},{"c":105.6813,"h":105.99,"l":105.6813,"n":7,"o":105.99,"t":"2026-10-15T12:15:00Z","v":405,"vw":105.83565},{"c":105.5,"h":105.5,"l":105.5,"n":11,"o":105.5,"t":"2026-10-15T12:45:00Z","v":373,"vw":105.5},{"c":109.15,"h":109.89,"l":105.1,"n":941,"o":105.15,"t":"2026-10-15T13:30:00Z","v":51728,"vw":107.281515},{"c":109.56,"h":109.95,"l":108.93,"n":787,"o":109.17,"t":"2026-10-15T13:45:00Z","v":26582,"vw":109.310452},{"c":109.035,"h":110.155,"l":108.97,"n":876,"o":109.56,"t":"2026-10-15T14:00:00Z","v":30334,"vw":109.452179},{"c":108.38,"h":109.5,"l":108.38,"n":1008,"o":109.185,"t":"2026-10-15T14:15:00Z","v":37986,"vw":109.018469},{"c":108.12,"h":108.28,"l":107.705,"n":707,"o":108.255,"t":"2026-10-15T14:30:00Z","v":14318,"vw":108.018027},{"c":108.33,"h":108.34,"l":107.92,"n":527,"o":108.315,"t":"2026-10-15T14:45:00Z","v":16065,"vw":108.137514},{"c":108.185,"h":108.41,"l":107.92,"n":795,"o":108.355,"t":"2026-10-15T15:00:00Z","v":23443,"vw":108.099334},{"c":107.75,"h":108.23,"l":107.75,"n":673,"o":108.23,"t":"2026-10-15T15:15:00Z","v":17693,"vw":107.973667},{"c":107.655,"h":107.8,"l":107.445,"n":523,"o":107.63,"t":"2026-10-15T15:30:00Z","v":11210,"vw":107.611267},{"c":107.825,"h":107.825,"l":107.4965,"n":526,"o":107.580583,"t":"2026-10-15T15:45:00Z","v":9068,"vw":107.633038},{"c":107.38,"h":107.76,"l":107.28,"n":771,"o":107.76,"t":"2026-10-15T16:00:00Z","v":22476,"vw":107.478912},{"c":107.32,"h":107.7,"l":107.245,"n":619,"o":107.49,"t":"2026-10-15T16:15:00Z","v":21153,"vw":107.531999},{"c":107.54,"h":107.98,"l":107.4,"n":889,"o":107.4,"t":"2026-10-15T16:30:00Z","v":31248,"vw":107.613567},{"c":107.5,"h":107.62,"l":107.36,"n":589,"o":107.545,"t":"2026-10-15T16:45:00Z","v":16077,"vw":107.505533},{"c":107.54,"h":107.62,"l":107.4118,"n":602,"o":107.54,"t":"2026-10-15T17:00:00Z","v":16793,"vw":107.488876},{"c":107.85,"h":107.85,"l":107.48,"n":677,"o":107.62,"t":"2026-10-15T17:15:00Z","v":18588,"vw":107.585567},{"c":107.89,"h":108.17,"l":107.8,"n":1017,"o":107.88,"t":"2026-10-15T17:30:00Z","v":32686,"vw":107.979877},{"c":107.7,"h":107.905,"l":107.67,"n":698,"o":107.84,"t":"2026-10-15T17:45:00Z","v":18436,"vw":107.775529},{"c":107.25,"h":107.945,"l":107.15,"n":852,"o":107.8,"t":"2026-10-15T18:00:00Z","v":22165,"vw":107.499829},{"c":107.18,"h":107.325,"l":107.07,"n":815,"o":107.255,"t":"2026-10-15T18:15:00Z","v":18595,"vw":107.192099},{"c":107.7,"h":107.7,"l":107.17,"n":998,"o":107.17,"t":"2026-10-15T18:30:00Z","v":30830,"vw":107.435071},{"c":107.625,"h":107.65,"l":107.39,"n":875,"o":107.625,"t":"2026-10-15T18:45:00Z","v":24678,"vw":107.525673},{"c":107.8,"h":107.82,"l":107.51,"n":1092,"o":107.66,"t":"2026-10-15T19:00:00Z","v":31575,"vw":107.672698},{"c":107.93,"h":108.07,"l":107.8,"n":1179,"o":107.835,"t":"2026-10-15T19:15:00Z","v":36545,"vw":107.946444},{"c":108.345,"h":108.38,"l":107.87,"n":1793,"o":107.92,"t":"2026-10-15T19:30:00Z","v":61336,"vw":108.159466},{"c":108.42,"h":108.64,"l":108.06,"n":3714,"o":108.23,"t":"2026-10-15T19:45:00Z","v":163251,"vw":108.402377},{"c":108.4,"h":108.4,"l":108.4,"n":61,"o":108.4,"t":"2026-10-15T20:00:00Z","v":135815,"vw":108.4},{"c":108,"h":108.06,"l":108,"n":9,"o":108.06,"t":"2026-10-15T20:45:00Z","v":804,"vw":108.03375},{"c":108.92,"h":108.92,"l":108.4,"n":14,"o":108.4,"t":"2026-10-16T10:45:00Z","v":546,"vw":108.796777},{"c":108.56,"h":108.56,"l":108.5,"n":32,"o":108.5,"t":"2026-10-16T12:00:00Z","v":734,"vw":108.53},{"c":109.8,"h":110.03,"l":108.67,"n":88,"o":108.67,"t":"2026-10-16T12:15:00Z","v":6421,"vw":109.54194},{"c":110.63,"h":111.01,"l":110.03,"n":24,"o":110.423,"t":"2026-10-16T12:30:00Z","v":1587,"vw":110.590646},{"c":110.06,"h":110.09,"l":110.03,"n":51,"o":110.03,"t":"2026-10-16T13:00:00Z","v":2958,"vw":110.035845},{"c":109.11,"h":110.15,"l":109.11,"n":11,"o":110.15,"t":"2026-10-16T13:15:00Z","v":664,"vw":109.797282},{"c":109.4,"h":110.07,"l":108.5,"n":335,"o":109.725,"t":"2026-10-16T13:30:00Z","v":38578,"vw":109.302621},{"c":109.35,"h":109.62,"l":109.3,"n":199,"o":109.47,"t":"2026-10-16T13:45:00Z","v":8952,"vw":109.472126},{"c":109.29,"h":109.5,"l":108.66,"n":366,"o":109.35,"t":"2026-10-16T14:00:00Z","v":11826,"vw":109.185457},{"c":109.405,"h":109.6,"l":109.24,"n":241,"o":109.24,"t":"2026-10-16T14:15:00Z","v":7090,"vw":109.368298},{"c":109.69,"h":109.73,"l":109.15,"n":331,"o":109.15,"t":"2026-10-16T14:30:00Z","v":8859,"vw":109.58562},{"c":109.74,"h":109.95,"l":109.245,"n":333,"o":109.69,"t":"2026-10-16T14:45:00Z","v":17657,"vw":109.65313},{"c":109.99,"h":110.01,"l":109.44,"n":406,"o":109.79,"t":"2026-10-16T15:00:00Z","v":11102,"vw":109.622432},{"c":110.01,"h":110.27,"l":109.805,"n":344,"o":110.03,"t":"2026-10-16T15:15:00Z","v":15435,"vw":110.010882},{"c":110.07,"h":110.31,"l":110.01,"n":363,"o":110.1,"t":"2026-10-16T15:30:00Z","v":10956,"vw":110.184338},{"c":109.49,"h":110.22,"l":109.4,"n":356,"o":110.15,"t":"2026-10-16T15:45:00Z","v":10691,"vw":109.74715},{"c":109.8,"h":109.815,"l":109.26,"n":303,"o":109.5,"t":"2026-10-16T16:00:00Z","v":8989,"vw":109.580841},{"c":109.66,"h":110,"l":109.61,"n":152,"o":109.99,"t":"2026-10-16T16:15:00Z","v":4449,"vw":109.788632},{"c":109.65,"h":109.71,"l":109.43,"n":295,"o":109.64,"t":"2026-10-16T16:30:00Z","v":9028,"vw":109.592962},{"c":109.4,"h":109.645,"l":109.3,"n":280,"o":109.645,"t":"2026-10-16T16:45:00Z","v":7495,"vw":109.478461},{"c":109.065,"h":109.29,"l":108.73,"n":267,"o":109.29,"t":"2026-10-16T17:00:00Z","v":7537,"vw":108.979927},{"c":109.16,"h":109.17,"l":108.5,"n":577,"o":109.09,"t":"2026-10-16T17:15:00Z","v":14173,"vw":108.779489},{"c":108.91,"h":109.35,"l":108.28,"n":469,"o":109.35,"t":"2026-10-16T17:30:00Z","v":16943,"vw":108.815307},{"c":108.26,"h":109.2,"l":108.26,"n":486,"o":109,"t":"2026-10-16T17:45:00Z","v":12553,"vw":108.619177},{"c":108.65,"h":108.65,"l":108.03,"n":531,"o":108.36,"t":"2026-10-16T18:00:00Z","v":14381,"vw":108.25373},{"c":108.27,"h":108.62,"l":108.17,"n":512,"o":108.47,"t":"2026-10-16T18:15:00Z","v":12890,"vw":108.422961},{"c":107.995,"h":108.3,"l":107.88,"n":718,"o":108.27,"t":"2026-10-16T18:30:00Z","v":21474,"vw":108.023598},{"c":107.62,"h":107.995,"l":107.36,"n":729,"o":107.99,"t":"2026-10-16T18:45:00Z","v":17346,"vw":107.660596},{"c":107.555,"h":107.82,"l":107.05,"n":1190,"o":107.71,"t":"2026-10-16T19:00:00Z","v":47041,"vw":107.594316},{"c":107.505,"h":107.765,"l":106.8,"n":1309,"o":107.555,"t":"2026-10-16T19:15:00Z","v":62587,"vw":107.283517},{"c":107.545,"h":108.06,"l":107.51,"n":1550,"o":107.5225,"t":"2026-10-16T19:30:00Z","v":70039,"vw":107.775501},{"c":107.88,"h":108,"l":107.495,"n":3200,"o":107.58,"t":"2026-10-16T19:45:00Z","v":152796,"vw":107.820986},{"c":107.87,"h":107.87,"l":107.87,"n":52,"o":107.87,"t":"2026-10-16T20:00:00Z","v":132863,"vw":107.87},{"c":107.6226,"h":107.6226,"l":107.6226,"n":1,"o":107.6226,"t":"2026-10-16T20:15:00Z","v":100,"vw":107.6226},{"c":108.91,"h":109.87,"l":108.655,"n":242,"o":108.75,"t":"2026-10-19T13:30:00Z","v":14614,"vw":109.032213},{"c":108.07,"h":108.83,"l":108.07,"n":223,"o":108.77,"t":"2026-10-19T13:45:00Z","v":7349,"vw":108.508666},{"c":108.92,"h":108.92,"l":108.02,"n":465,"o":108.24,"t":"2026-10-19T14:00:00Z","v":15060,"vw":108.559514},{"c":108.79,"h":109.005,"l":108.57,"n":459,"o":108.98,"t":"2026-10-19T14:15:00Z","v":17669,"vw":108.717431},{"c":108.4901,"h":108.89,"l":108.07,"n":416,"o":108.83,"t":"2026-10-19T14:30:00Z","v":11791,"vw":108.642466},{"c":108.76,"h":109.05,"l":108.685,"n":462,"o":108.9,"t":"2026-10-19T14:45:00Z","v":9358,"vw":108.867854},{"c":108.965,"h":109.33,"l":108.79,"n":756,"o":108.79,"t":"2026-10-19T15:00:00Z","v":27555,"vw":109.143209},{"c":108.62,"h":109.205,"l":108.6,"n":699,"o":109.205,"t":"2026-10-19T15:15:00Z","v":19822,"vw":108.857654},{"c":108.615,"h":108.74,"l":108.49,"n":737,"o":108.64,"t":"2026-10-19T15:30:00Z","v":13911,"vw":108.62897},{"c":108.3,"h":108.56,"l":108.26,"n":396,"o":108.53,"t":"2026-10-19T15:45:00Z","v":8409,"vw":108.437672},{"c":107.73,"h":108.23,"l":107.595,"n":538,"o":108.23,"t":"2026-10-19T16:00:00Z","v":12978,"vw":107.899287},{"c":108.255,"h":108.3,"l":107.63,"n":561,"o":107.635,"t":"2026-10-19T16:15:00Z","v":17037,"vw":107.990357},{"c":108.38,"h":108.38,"l":108.045,"n":530,"o":108.245,"t":"2026-10-19T16:30:00Z","v":10445,"vw":108.159803},{"c":108.46,"h":108.475,"l":108.3,"n":430,"o":108.375,"t":"2026-10-19T16:45:00Z","v":9613,"vw":108.393332},{"c":108.445,"h":108.805,"l":108.24,"n":591,"o":108.5,"t":"2026-10-19T17:00:00Z","v":14405,"vw":108.523677},{"c":108.515,"h":108.585,"l":108.38,"n":614,"o":108.5,"t":"2026-10-19T17:15:00Z","v":18276,"vw":108.501302},{"c":108.13,"h":108.47,"l":108,"n":643,"o":108.47,"t":"2026-10-19T17:30:00Z","v":15674,"vw":108.199138},{"c":108.16,"h":108.17,"l":107.85,"n":661,"o":108.12,"t":"2026-10-19T17:45:00Z","v":15503,"vw":108.019496},{"c":108.4,"h":108.52,"l":108.1401,"n":587,"o":108.23,"t":"2026-10-19T18:00:00Z","v":19913,"vw":108.340673},{"c":108.46,"h":108.58,"l":108.395,"n":504,"o":108.46,"t":"2026-10-19T18:15:00Z","v":12882,"vw":108.483915},{"c":108.895,"h":109.135,"l":108.35,"n":709,"o":108.475,"t":"2026-10-19T18:30:00Z","v":24143,"vw":108.518892},{"c":108.67,"h":109.11,"l":108.5,"n":796,"o":109.06,"t":"2026-10-19T18:45:00Z","v":24511,"vw":108.868059},{"c":108.65,"h":108.91,"l":108.65,"n":811,"o":108.695,"t":"2026-10-19T19:00:00Z","v":26080,"vw":108.772783},{"c":109.065,"h":109.15,"l":108.7,"n":896,"o":108.7,"t":"2026-10-19T19:15:00Z","v":25547,"vw":108.957649},{"c":109.42,"h":109.435,"l":108.96,"n":1447,"o":109.06,"t":"2026-10-19T19:30:00Z","v":43369,"vw":109.186811},{"c":108.6,"h":109.465,"l":108.37,"n":2948,"o":109.42,"t":"2026-10-19T19:45:00Z","v":121805,"vw":108.819451},{"c":108.6,"h":108.6,"l":108.6,"n":31,"o":108.6,"t":"2026-10-19T20:00:00Z","v":91393,"vw":108.6},{"c":108.57,"h":108.57,"l":108.57,"n":2,"o":108.57,"t":"2026-10-20T08:45:00Z","v":218,"vw":108.57},{"c":107.75,"h":108.3,"l":107.75,"n":11,"o":108.3,"t":"2026-10-20T11:45:00Z","v":320,"vw":108.025},{"c":107.92,"h":108.28,"l":107.2,"n":265,"o":107.75,"t":"2026-10-20T13:30:00Z","v":19835,"vw":107.856271},{"c":109.3,"h":109.32,"l":107.63,"n":309,"o":107.71,"t":"2026-10-20T13:45:00Z","v":10257,"vw":108.415416},{"c":109.61,"h":109.6371,"l":109.085,"n":371,"o":109.38,"t":"2026-10-20T14:00:00Z","v":13006,"vw":109.337534},{"c":110.01,"h":110.08,"l":109.51,"n":414,"o":109.65,"t":"2026-10-20T14:15:00Z","v":15293,"vw":109.788516},{"c":110.265,"h":110.46,"l":109.72,"n":395,"o":110.225,"t":"2026-10-20T14:30:00Z","v":13319,"vw":110.068654},{"c":110.47,"h":110.55,"l":109.96,"n":462,"o":110.38,"t":"2026-10-20T14:45:00Z","v":14771,"vw":110.379628},{"c":109.725,"h":110.71,"l":109.725,"n":595,"o":110.425,"t":"2026-10-20T15:00:00Z","v":18487,"vw":110.23323},{"c":110.04,"h":110.04,"l":109.72,"n":150,"o":109.96,"t":"2026-10-20T15:15:00Z","v":4169,"vw":109.911271},{"c":110.15,"h":110.22,"l":109.89,"n":407,"o":110.05,"t":"2026-10-20T15:30:00Z","v":12162,"vw":110.065677},{"c":110.33,"h":110.33,"l":109.855,"n":320,"o":110.165,"t":"2026-10-20T15:45:00Z","v":8150,"vw":110.099292},{"c":110.441,"h":110.65,"l":110.35,"n":436,"o":110.35,"t":"2026-10-20T16:00:00Z","v":14035,"vw":110.44473},{"c":110.42,"h":110.55,"l":110.2,"n":408,"o":110.51,"t":"2026-10-20T16:15:00Z","v":10562,"vw":110.406634},{"c":110.69,"h":111.07,"l":110.4,"n":555,"o":110.4,"t":"2026-10-20T16:30:00Z","v":15805,"vw":110.774593},{"c":110.33,"h":110.795,"l":110.26,"n":449,"o":110.655,"t":"2026-10-20T16:45:00Z","v":13130,"vw":110.582155},{"c":110.305,"h":110.59,"l":110.19,"n":476,"o":110.33,"t":"2026-10-20T17:00:00Z","v":12891,"vw":110.395422},{"c":110.11,"h":110.295,"l":109.92,"n":551,"o":110.22,"t":"2026-10-20T17:15:00Z","v":16431,"vw":110.053431},{"c":110.24,"h":110.28,"l":110.03,"n":513,"o":110.12,"t":"2026-10-20T17:30:00Z","v":11581,"vw":110.171485},{"c":110.5625,"h":110.59,"l":110.225,"n":385,"o":110.225,"t":"2026-10-20T17:45:00Z","v":8822,"vw":110.449688},{"c":110.82,"h":110.82,"l":110.55,"n":473,"o":110.66,"t":"2026-10-20T18:00:00Z","v":13752,"vw":110.670739},{"c":111.035,"h":111.035,"l":110.79,"n":548,"o":110.805,"t":"2026-10-20T18:15:00Z","v":15370,"vw":110.858109},{"c":110.91,"h":111.095,"l":110.795,"n":509,"o":111.03,"t":"2026-10-20T18:30:00Z","v":13745,"vw":110.937036},{"c":110.95,"h":111.14,"l":110.87,"n":551,"o":110.87,"t":"2026-10-20T18:45:00Z","v":13951,"vw":111.0076},{"c":110.85,"h":111.2207,"l":110.81,"n":682,"o":110.935,"t":"2026-10-20T19:00:00Z","v":23353,"vw":111.060083},{"c":110.615,"h":110.77,"l":110.52,"n":723,"o":110.77,"t":"2026-10-20T19:15:00Z","v":21376,"vw":110.660186},{"c":110.97,"h":111.04,"l":110.65,"n":1166,"o":110.66,"t":"2026-10-20T19:30:00Z","v":35918,"vw":110.862417},{"c":110.795,"h":111.02,"l":110.66,"n":2441,"o":110.91,"t":"2026-10-20T19:45:00Z","v":100872,"vw":110.811463},{"c":110.81,"h":110.81,"l":110.76,"n":30,"o":110.76,"t":"2026-10-20T20:00:00Z","v":107792,"vw":110.809951},{"c":109.02,"h":110.56,"l":108.37,"n":202,"o":110.56,"t":"2026-10-20T20:30:00Z","v":17985,"vw":109.256471},{"c":109.5,"h":109.5,"l":109.49,"n":4,"o":109.49,"t":"2026-10-20T20:45:00Z","v":266,"vw":109.495},{"c":109.36,"h":109.37,"l":109.36,"n":9,"o":109.37,"t":"2026-10-20T21:00:00Z","v":718,"vw":109.363205},{"c":109.37,"h":109.37,"l":109.37,"n":1,"o":109.37,"t":"2026-10-20T21:15:00Z","v":137,"vw":109.37},{"c":110,"h":110,"l":109.51,"n":4,"o":109.51,"t":"2026-10-20T21:30:00Z","v":3375,"vw":109.55341},{"c":109.65,"h":109.65,"l":109.65,"n":1,"o":109.65,"t":"2026-10-20T22:00:00Z","v":100,"vw":109.65},{"c":109.4,"h":109.4,"l":109.4,"n":1,"o":109.4,"t":"2026-10-20T22:45:00Z","v":100,"vw":109.4},{"c":109.44,"h":109.44,"l":109.44,"n":1,"o":109.44,"t":"2026-10-20T23:00:00Z","v":100,"vw":109.44},{"c":109,"h":109.01,"l":109,"n":12,"o":109.01,"t":"2026-10-20T23:15:00Z","v":377,"vw":109.006255},{"c":109.35,"h":109.35,"l":109.34,"n":64,"o":109.34,"t":"2026-10-20T23:30:00Z","v":520,"vw":109.3425},{"c":109.4,"h":109.4,"l":109.36,"n":49,"o":109.36,"t":"2026-10-20T23:45:00Z","v":508,"vw":109.37},{"c":108.9,"h":109.5,"l":108,"n":16,"o":109.5,"t":"2026-10-21T08:00:00Z","v":1168,"vw":108.830145},{"c":109,"h":109,"l":109,"n":3,"o":109,"t":"2026-10-21T08:45:00Z","v":222,"vw":109},{"c":108.95,"h":108.95,"l":108.5,"n":13,"o":108.5,"t":"2026-10-21T12:00:00Z","v":575,"vw":108.61335},{"c":108.95,"h":109.01,"l":108.95,"n":5,"o":109.01,"t":"2026-10-21T12:30:00Z","v":206,"vw":108.98},{"c":109.2,"h":109.21,"l":109.2,"n":7,"o":109.21,"t":"2026-10-21T13:00:00Z","v":454,"vw":109.203012},{"c":109,"h":109.51,"l":108.93,"n":51,"o":109.01,"t":"2026-10-21T13:15:00Z","v":3179,"vw":109.215955},{"c":109.68,"h":109.915,"l":108.88,"n":313,"o":109.83,"t":"2026-10-21T13:30:00Z","v":30377,"vw":109.704723},{"c":110.305,"h":110.305,"l":109.44,"n":434,"o":109.47,"t":"2026-10-21T13:45:00Z","v":14167,"vw":109.892696},{"c":109.695,"h":110.415,"l":109.535,"n":472,"o":110.415,"t":"2026-10-21T14:00:00Z","v":12818,"vw":109.884252},{"c":109.92,"h":110.115,"l":109.615,"n":496,"o":109.95,"t":"2026-10-21T14:15:00Z","v":13547,"vw":109.872906},{"c":109.92,"h":110.21,"l":109.815,"n":364,"o":109.815,"t":"2026-10-21T14:30:00Z","v":8780,"vw":110.059618},{"c":109.8,"h":110.12,"l":109.685,"n":337,"o":109.79,"t":"2026-10-21T14:45:00Z","v":8476,"vw":109.879888},{"c":109.79,"h":110.02,"l":109.675,"n":338,"o":109.7,"t":"2026-10-21T15:00:00Z","v":8801,"vw":109.814264},{"c":109.79,"h":109.91,"l":109.61,"n":364,"o":109.825,"t":"2026-10-21T15:15:00Z","v":8342,"vw":109.746775},{"c":110.275,"h":110.43,"l":109.945,"n":275,"o":109.945,"t":"2026-10-21T15:30:00Z","v":7916,"vw":110.305434},{"c":110.525,"h":110.58,"l":110.31,"n":299,"o":110.38,"t":"2026-10-21T15:45:00Z","v":7598,"vw":110.474764},{"c":110.555,"h":110.555,"l":110.15,"n":328,"o":110.44,"t":"2026-10-21T16:00:00Z","v":7893,"vw":110.348055},{"c":110.315,"h":110.645,"l":110.24,"n":273,"o":110.615,"t":"2026-10-21T16:15:00Z","v":7852,"vw":110.472908},{"c":111.02,"h":111.06,"l":110.275,"n":581,"o":110.34,"t":"2026-10-21T16:30:00Z","v":18801,"vw":110.72213},{"c":110.865,"h":111.165,"l":110.795,"n":386,"o":111.165,"t":"2026-10-21T16:45:00Z","v":11141,"vw":110.963324},{"c":110.62,"h":110.915,"l":110.62,"n":476,"o":110.855,"t":"2026-10-21T17:00:00Z","v":13124,"vw":110.759697},{"c":110.6,"h":110.85,"l":110.59,"n":450,"o":110.62,"t":"2026-10-21T17:15:00Z","v":14140,"vw":110.737609},{"c":110.6,"h":110.8,"l":110.6,"n":407,"o":110.6,"t":"2026-10-21T17:30:00Z","v":11622,"vw":110.71},{"c":110.775,"h":110.9,"l":110.58,"n":645,"o":110.665,"t":"2026-10-21T17:45:00Z","v":18148,"vw":110.740116},{"c":111.06,"h":111.06,"l":110.69,"n":616,"o":110.765,"t":"2026-10-21T18:00:00Z","v":12523,"vw":110.859681},{"c":111.01,"h":111.11,"l":110.88,"n":434,"o":111.02,"t":"2026-10-21T18:15:00Z","v":12536,"vw":111.00422},{"c":111,"h":111.14,"l":110.93,"n":521,"o":110.9516,"t":"2026-10-21T18:30:00Z","v":12641,"vw":111.029189},{"c":110.365,"h":111.005,"l":110.28,"n":634,"o":111,"t":"2026-10-21T18:45:00Z","v":18716,"vw":110.710256},{"c":110.275,"h":110.43,"l":110.07,"n":631,"o":110.32,"t":"2026-10-21T19:00:00Z","v":18636,"vw":110.277612},{"c":110.62,"h":110.62,"l":110.19,"n":941,"o":110.275,"t":"2026-10-21T19:15:00Z","v":29532,"vw":110.461914},{"c":110.83,"h":110.99,"l":110.625,"n":991,"o":110.625,"t":"2026-10-21T19:30:00Z","v":32635,"vw":110.853552},{"c":110.689,"h":110.87,"l":110.49,"n":2689,"o":110.795,"t":"2026-10-21T19:45:00Z","v":104991,"vw":110.604052},{"c":110.64,"h":110.64,"l":110.64,"n":56,"o":110.64,"t":"2026-10-21T20:00:00Z","v":109534,"vw":110.64},{"c":109.08,"h":109.08,"l":109.08,"n":4,"o":109.08,"t":"2026-10-22T08:30:00Z","v":175,"vw":109.08},{"c":108.95,"h":108.95,"l":108.95,"n":14,"o":108.95,"t":"2026-10-22T11:30:00Z","v":505,"vw":108.95},{"c":108.95,"h":108.95,"l":108.95,"n":20,"o":108.95,"t":"2026-10-22T11:45:00Z","v":523,"vw":108.95},{"c":108.75,"h":108.75,"l":108.7,"n":19,"o":108.7,"t":"2026-10-22T12:00:00Z","v":1041,"vw":108.72},{"c":108.26,"h":108.28,"l":108.26,"n":12,"o":108.28,"t":"2026-10-22T13:00:00Z","v":565,"vw":108.27},{"c":109.4999,"h":109.94,"l":109,"n":222,"o":109.51,"t":"2026-10-22T13:30:00Z","v":11633,"vw":109.513652},{"c":110.45,"h":110.45,"l":109.335,"n":242,"o":109.335,"t":"2026-10-22T13:45:00Z","v":7734,"vw":109.813997},{"c":110.265,"h":110.87,"l":110.2143,"n":442,"o":110.27,"t":"2026-10-22T14:00:00Z","v":20653,"vw":110.632567},{"c":109.975,"h":110.8,"l":109.975,"n":438,"o":110.35,"t":"2026-10-22T14:15:00Z","v":13249,"vw":110.412279},{"c":110.23,"h":110.275,"l":109.725,"n":385,"o":109.975,"t":"2026-10-22T14:30:00Z","v":11159,"vw":110.009775},{"c":110.06,"h":110.23,"l":109.765,"n":354,"o":110.195,"t":"2026-10-22T14:45:00Z","v":11000,"vw":110.046285},{"c":109.39,"h":109.99,"l":109.3,"n":418,"o":109.99,"t":"2026-10-22T15:00:00Z","v":15351,"vw":109.673201},{"c":109.82,"h":110,"l":109.375,"n":392,"o":109.375,"t":"2026-10-22T15:15:00Z","v":12042,"vw":109.782002},{"c":110.185,"h":110.26,"l":109.66,"n":397,"o":109.815,"t":"2026-10-22T15:30:00Z","v":13103,"vw":110.020078},{"c":110.55,"h":110.58,"l":109.955,"n":328,"o":109.955,"t":"2026-10-22T15:45:00Z","v":9860,"vw":110.309125},{"c":110.47,"h":110.87,"l":110.185,"n":498,"o":110.565,"t":"2026-10-22T16:00:00Z","v":15071,"vw":110.474931},{"c":110.5001,"h":110.77,"l":110.33,"n":404,"o":110.38,"t":"2026-10-22T16:15:00Z","v":10499,"vw":110.587305},{"c":110.36,"h":110.72,"l":110.16,"n":417,"o":110.625,"t":"2026-10-22T16:30:00Z","v":12027,"vw":110.486284},{"c":111.035,"h":111.2,"l":110.18,"n":582,"o":110.36,"t":"2026-10-22T16:45:00Z","v":22517,"vw":110.641456},{"c":111.21,"h":111.21,"l":110.76,"n":568,"o":111.025,"t":"2026-10-22T17:00:00Z","v":23550,"vw":110.915281},{"c":111.31,"h":111.3699,"l":110.94,"n":586,"o":111.14,"t":"2026-10-22T17:15:00Z","v":26379,"vw":111.166328},{"c":111.495,"h":111.63,"l":111.11,"n":441,"o":111.11,"t":"2026-10-22T17:30:00Z","v":14265,"vw":111.486293},{"c":111.19,"h":111.52,"l":110.785,"n":861,"o":111.495,"t":"2026-10-22T17:45:00Z","v":30200,"vw":111.162585},{"c":111.235,"h":111.99,"l":111.11,"n":1035,"o":111.115,"t":"2026-10-22T18:00:00Z","v":66885,"vw":111.353446},{"c":111.13,"h":111.38,"l":110.87,"n":516,"o":111.04,"t":"2026-10-22T18:15:00Z","v":14072,"vw":111.169991},{"c":111.5,"h":111.5,"l":110.955,"n":686,"o":111.04,"t":"2026-10-22T18:30:00Z","v":25319,"vw":111.105382},{"c":111,"h":111.469,"l":110.98,"n":541,"o":111.395,"t":"2026-10-22T18:45:00Z","v":15226,"vw":111.175467},{"c":110.805,"h":110.97,"l":110.66,"n":824,"o":110.88,"t":"2026-10-22T19:00:00Z","v":29760,"vw":110.8145},{"c":111.1475,"h":111.18,"l":110.6506,"n":1093,"o":110.89,"t":"2026-10-22T19:15:00Z","v":38507,"vw":110.950463},{"c":110.55,"h":111.2,"l":110.55,"n":1134,"o":111.19,"t":"2026-10-22T19:30:00Z","v":36836,"vw":110.879365},{"c":110.47,"h":111.18,"l":110.345,"n":3345,"o":110.64,"t":"2026-10-22T19:45:00Z","v":158357,"vw":110.654173},{"c":110.5,"h":110.5,"l":110.49,"n":73,"o":110.49,"t":"2026-10-22T20:00:00Z","v":116990,"vw":110.490009}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1469232492330126,"strike":155.6153501533975,"iv":0.8630324833810551,"gamma":0.006579672827581678,"theta":-0.08311147292375622,"vega":0.054268540259357984,"rho":0.007551940720949319,"breakevenPct":41.8663107716113},{"delta":0.15,"premium":1.34995455652213,"strike":133.6952570132359,"iv":0.5996736020146994,"gamma":0.012713562014205823,"theta":-0.07795044341432136,"vega":0.07183685984196161,"rho":0.011600238217000564,"breakevenPct":22.212861149102302},{"delta":0.2,"premium":1.8310736438826893,"strike":129.24219749769236,"iv":0.5814824363085775,"gamma":0.015792673936253585,"theta":-0.0892009316856245,"vega":0.08524659872377202,"rho":0.015548534539220855,"breakevenPct":18.61834492450231},{"delta":0.25,"premium":2.2897727272727275,"strike":123.97727272727273,"iv":0.5366227272727273,"gamma":0.01921590909090909,"theta":-0.09532727272727272,"vega":0.09667272727272727,"rho":0.019525287512808073,"breakevenPct":14.26881941587824},{"delta":0.3,"premium":2.8863636363636362,"strike":121.13636363636364,"iv":0.5319636363636364,"gamma":0.02120454545454545,"theta":-0.10373636363636363,"vega":0.10576363636363635,"rho":0.023307009387959498,"breakevenPct":12.23776223776224},{"delta":0.35,"premium":3.475397614314115,"strike":118.5089463220676,"iv":0.5197222664015905,"gamma":0.023133200795228626,"theta":-0.10808409542743538,"vega":0.11247157057654075,"rho":0.027092417503021108,"breakevenPct":10.393071435639557},{"delta":0.4,"premium":4.059393638170976,"strike":116.02385685884691,"iv":0.5024260437375746,"gamma":0.025021868787276344,"theta":-0.10972425447316103,"vega":0.11759085487077535,"rho":0.03088028311135618,"breakevenPct":8.672624884179086},{"delta":0.45,"premium":4.813986013986015,"strike":113.85780885780886,"iv":0.4972874125874126,"gamma":0.025777156177156178,"theta":-0.11142797202797203,"vega":0.12004265734265734,"rho":0.034563246018076574,"breakevenPct":7.395289476737438},{"delta":0.5,"premium":5.688111888111888,"strike":111.91530691530691,"iv":0.5006673659673659,"gamma":0.02573830613830614,"theta":-0.11317622377622377,"vega":0.12062540792540792,"rho":0.038172705671284654,"breakevenPct":6.428433306261359},{"delta":0.55,"premium":6.568807724601176,"strike":109.97061293031066,"iv":0.5042192275398825,"gamma":0.025677665827036105,"theta":-0.1148958858102435,"vega":0.12114005037783375,"rho":0.04177767656535035,"breakevenPct":5.465539054218856},{"delta":0.6,"premium":7.912216624685138,"strike":107.87153652392948,"iv":0.5198783375314862,"gamma":0.0240823677581864,"theta":-0.11460201511335012,"vega":0.11685793450881612,"rho":0.04506651056553137,"breakevenPct":4.781677057569781},{"delta":0.65,"premium":9.255625524769101,"strike":105.77246011754828,"iv":0.5355374475230898,"gamma":0.02248706968933669,"theta":-0.11430814441645676,"vega":0.11257581863979849,"rho":0.048355344565712395,"breakevenPct":4.097815060920706},{"delta":0.7,"premium":11.00131995776135,"strike":103.33157338965154,"iv":0.5556818373812038,"gamma":0.02036504751847941,"theta":-0.11153051742344246,"vega":0.10549419218585006,"rho":0.05134963674768024,"breakevenPct":3.4686817623646005},{"delta":0.75,"premium":12.981256599788807,"strike":100.69165786694826,"iv":0.5784379091869061,"gamma":0.017936325237592397,"theta":-0.10730665258711722,"vega":0.09678247096092925,"rho":0.05417242356714422,"breakevenPct":2.8714158070018683},{"delta":0.8,"premium":15.276666666666669,"strike":97.72222222222221,"iv":0.5912333333333334,"gamma":0.015341111111111107,"theta":-0.09722555555555554,"vega":0.08479666666666665,"rho":0.056763464910736194,"breakevenPct":2.2614379084967338},{"delta":0.85,"premium":17.62125,"strike":94.705,"iv":0.5931873000000001,"gamma":0.0126755,"theta":-0.08372109999999999,"vega":0.0709167,"rho":0.059326537547101786,"breakevenPct":1.6527149321267016},{"delta":0.9,"premium":19.49625,"strike":92.205,"iv":0.5405373,"gamma":0.009925499999999999,"theta":-0.06017109999999999,"vega":0.05156669999999999,"rho":0.06229551014802393,"breakevenPct":1.0871040723981948}],"put":[{"delta":0.1,"premium":1.1787294163355633,"strike":86.49176653422532,"iv":0.750472741338091,"gamma":0.0078119669059710725,"theta":-0.06880956804228026,"vega":0.05399904443443191,"rho":-0.00988625640959988,"breakevenPct":22.793631567520585},{"delta":0.15,"premium":1.3796967895362662,"strike":95.92152199762188,"iv":0.5377330558858502,"gamma":0.014058382877526754,"theta":-0.06590451843043994,"vega":0.07072330558858501,"rho":-0.014710588217072967,"breakevenPct":14.441787142003973},{"delta":0.2,"premium":1.9593638525564805,"strike":98.89417360285374,"iv":0.5304203329369798,"gamma":0.017149940546967897,"theta":-0.07785457788347205,"vega":0.08499203329369799,"rho":-0.019586717410815233,"breakevenPct":12.276190271224193},{"delta":0.25,"premium":2.625820419325433,"strike":101.43117593436645,"iv":0.5268412944393801,"gamma":0.01950218778486782,"theta":-0.08716599817684595,"vega":0.09611057429352782,"rho":-0.02449359879147729,"breakevenPct":10.58338867417102},{"delta":0.3,"premium":3.343687329079307,"strike":103.71011850501367,"iv":0.5254739288969918,"gamma":0.021416499544211487,"theta":-0.09491440291704649,"vega":0.10536308113035552,"rho":-0.02941869643572878,"breakevenPct":9.170650519516409},{"delta":0.35,"premium":4.241962077493817,"strike":105.89447650453421,"iv":0.5325177246496291,"gamma":0.02253577906018137,"theta":-0.10244855729596043,"vega":0.11247840065952185,"rho":-0.03445902875684945,"breakevenPct":8.006774274171587},{"delta":0.4,"premium":5.375515251442705,"strike":107.95548227535038,"iv":0.5505309150865623,"gamma":0.022618219291014017,"theta":-0.10970329760923331,"vega":0.11680651277823578,"rho":-0.0396496440897396,"breakevenPct":7.167450657097133},{"delta":0.45,"premium":6.5064212999216915,"strike":110.01566170712607,"iv":0.5681960845732185,"gamma":0.022708457321848084,"theta":-0.11684675019577134,"vega":0.12109592795614722,"rho":-0.04483836939750822,"breakevenPct":6.326479269498293},{"delta":0.5,"premium":7.3090837901331245,"strike":111.97337509788566,"iv":0.5427066562255286,"gamma":0.023765622552858263,"theta":-0.11019052466718873,"vega":0.12058692247454973,"rho":-0.049792731590206814,"breakevenPct":5.281184336875524},{"delta":0.55,"premium":8.111746280344558,"strike":113.93108848864526,"iv":0.5172172278778386,"gamma":0.02482278778386844,"theta":-0.10353429913860611,"vega":0.12007791699295224,"rho":-0.05474709378290542,"breakevenPct":4.235889404252753},{"delta":0.6,"premium":9.47314911366006,"strike":116.18352450469239,"iv":0.5136440041710114,"gamma":0.024476850886339937,"theta":-0.09956861313868613,"vega":0.11757497393117831,"rho":-0.06010183796817239,"breakevenPct":3.4295245330024193},{"delta":0.65,"premium":11.506517205422314,"strike":118.79040667361835,"iv":0.5364281543274244,"gamma":0.022443482794577682,"theta":-0.09883868613138687,"vega":0.1126740354535975,"rho":-0.06593809882291589,"breakevenPct":2.910507268600872},{"delta":0.7,"premium":13.757317073170729,"strike":121.6341463414634,"iv":0.5528175609756097,"gamma":0.020421463414634147,"theta":-0.09451268292682928,"vega":0.10575902439024391,"rho":-0.07194846785940794,"breakevenPct":2.373910164441014},{"delta":0.75,"premium":16.196341463414633,"strike":124.6829268292683,"iv":0.5636712195121951,"gamma":0.018409268292682926,"theta":-0.08707365853658537,"vega":0.09710048780487804,"rho":-0.07810955741144354,"breakevenPct":1.822094691535153},{"delta":0.8,"premium":18.522131147540986,"strike":127.62295081967213,"iv":0.5504786885245901,"gamma":0.01641639344262295,"theta":-0.0720311475409836,"vega":0.08471147540983605,"rho":-0.08420494683737738,"breakevenPct":1.2662265410577884},{"delta":0.85,"premium":21.498241206030148,"strike":131.18090452261308,"iv":0.5444909547738693,"gamma":0.01402060301507538,"theta":-0.05664371859296483,"vega":0.07118241206030151,"rho":-0.09080603751527952,"breakevenPct":0.739671206712298},{"delta":0.9,"premium":27.2121103117506,"strike":137.35011990407673,"iv":0.5653609112709832,"gamma":0.010089928057553954,"theta":-0.04028657074340526,"vega":0.05334460431654675,"rho":-0.09953215462111267,"breakevenPct":0.32759312911661703}]},"raw":{"call":[{"delta":0.1,"premium":1.1469232492330126,"strike":155.6153501533975,"iv":0.8630324833810551,"gamma":0.006579672827581678,"theta":-0.08311147292375622,"vega":0.054268540259357984,"rho":0.007551940720949319,"breakevenPct":41.8663107716113},{"delta":0.15,"premium":1.34995455652213,"strike":133.6952570132359,"iv":0.5996736020146994,"gamma":0.012713562014205823,"theta":-0.07795044341432136,"vega":0.07183685984196161,"rho":0.011600238217000564,"breakevenPct":22.212861149102302},{"delta":0.2,"premium":1.8310736438826893,"strike":129.24219749769236,"iv":0.5814824363085775,"gamma":0.015792673936253585,"theta":-0.0892009316856245,"vega":0.08524659872377202,"rho":0.015548534539220855,"breakevenPct":18.61834492450231},{"delta":0.25,"premium":2.2897727272727275,"strike":123.97727272727273,"iv":0.5366227272727273,"gamma":0.01921590909090909,"theta":-0.09532727272727272,"vega":0.09667272727272727,"rho":0.019525287512808073,"breakevenPct":14.26881941587824},{"delta":0.3,"premium":2.8863636363636362,"strike":121.13636363636364,"iv":0.5319636363636364,"gamma":0.02120454545454545,"theta":-0.10373636363636363,"vega":0.10576363636363635,"rho":0.023307009387959498,"breakevenPct":12.23776223776224},{"delta":0.35,"premium":3.475397614314115,"strike":118.5089463220676,"iv":0.5197222664015905,"gamma":0.023133200795228626,"theta":-0.10808409542743538,"vega":0.11247157057654075,"rho":0.027092417503021108,"breakevenPct":10.393071435639557},{"delta":0.4,"premium":4.059393638170976,"strike":116.02385685884691,"iv":0.5024260437375746,"gamma":0.025021868787276344,"theta":-0.10972425447316103,"vega":0.11759085487077535,"rho":0.03088028311135618,"breakevenPct":8.672624884179086},{"delta":0.45,"premium":4.813986013986015,"strike":113.85780885780886,"iv":0.4972874125874126,"gamma":0.025777156177156178,"theta":-0.11142797202797203,"vega":0.12004265734265734,"rho":0.034563246018076574,"breakevenPct":7.395289476737438},{"delta":0.5,"premium":5.688111888111888,"strike":111.91530691530691,"iv":0.5006673659673659,"gamma":0.02573830613830614,"theta":-0.11317622377622377,"vega":0.12062540792540792,"rho":0.038172705671284654,"breakevenPct":6.428433306261359},{"delta":0.55,"premium":6.568807724601176,"strike":109.97061293031066,"iv":0.5042192275398825,"gamma":0.025677665827036105,"theta":-0.1148958858102435,"vega":0.12114005037783375,"rho":0.04177767656535035,"breakevenPct":5.465539054218856},{"delta":0.6,"premium":7.912216624685138,"strike":107.87153652392948,"iv":0.5198783375314862,"gamma":0.0240823677581864,"theta":-0.11460201511335012,"vega":0.11685793450881612,"rho":0.04506651056553137,"breakevenPct":4.781677057569781},{"delta":0.65,"premium":9.255625524769101,"strike":105.77246011754828,"iv":0.5355374475230898,"gamma":0.02248706968933669,"theta":-0.11430814441645676,"vega":0.11257581863979849,"rho":0.048355344565712395,"breakevenPct":4.097815060920706},{"delta":0.7,"premium":11.00131995776135,"strike":103.33157338965154,"iv":0.5556818373812038,"gamma":0.02036504751847941,"theta":-0.11153051742344246,"vega":0.10549419218585006,"rho":0.05134963674768024,"breakevenPct":3.4686817623646005},{"delta":0.75,"premium":12.981256599788807,"strike":100.69165786694826,"iv":0.5784379091869061,"gamma":0.017936325237592397,"theta":-0.10730665258711722,"vega":0.09678247096092925,"rho":0.05417242356714422,"breakevenPct":2.8714158070018683},{"delta":0.8,"premium":15.276666666666669,"strike":97.72222222222221,"iv":0.5912333333333334,"gamma":0.015341111111111107,"theta":-0.09722555555555554,"vega":0.08479666666666665,"rho":0.056763464910736194,"breakevenPct":2.2614379084967338},{"delta":0.85,"premium":17.62125,"strike":94.705,"iv":0.5931873000000001,"gamma":0.0126755,"theta":-0.08372109999999999,"vega":0.0709167,"rho":0.059326537547101786,"breakevenPct":1.6527149321267016},{"delta":0.9,"premium":19.49625,"strike":92.205,"iv":0.5405373,"gamma":0.009925499999999999,"theta":-0.06017109999999999,"vega":0.05156669999999999,"rho":0.06229551014802393,"breakevenPct":1.0871040723981948}],"put":[{"delta":0.1,"premium":1.1787294163355633,"strike":86.49176653422532,"iv":0.750472741338091,"gamma":0.0078119669059710725,"theta":-0.06880956804228026,"vega":0.05399904443443191,"rho":-0.00988625640959988,"breakevenPct":22.793631567520585},{"delta":0.15,"premium":1.3796967895362662,"strike":95.92152199762188,"iv":0.5377330558858502,"gamma":0.014058382877526754,"theta":-0.06590451843043994,"vega":0.07072330558858501,"rho":-0.014710588217072967,"breakevenPct":14.441787142003973},{"delta":0.2,"premium":1.9593638525564805,"strike":98.89417360285374,"iv":0.5304203329369798,"gamma":0.017149940546967897,"theta":-0.07785457788347205,"vega":0.08499203329369799,"rho":-0.019586717410815233,"breakevenPct":12.276190271224193},{"delta":0.25,"premium":2.625820419325433,"strike":101.43117593436645,"iv":0.5268412944393801,"gamma":0.01950218778486782,"theta":-0.08716599817684595,"vega":0.09611057429352782,"rho":-0.02449359879147729,"breakevenPct":10.58338867417102},{"delta":0.3,"premium":3.343687329079307,"strike":103.71011850501367,"iv":0.5254739288969918,"gamma":0.021416499544211487,"theta":-0.09491440291704649,"vega":0.10536308113035552,"rho":-0.02941869643572878,"breakevenPct":9.170650519516409},{"delta":0.35,"premium":4.241962077493817,"strike":105.89447650453421,"iv":0.5325177246496291,"gamma":0.02253577906018137,"theta":-0.10244855729596043,"vega":0.11247840065952185,"rho":-0.03445902875684945,"breakevenPct":8.006774274171587},{"delta":0.4,"premium":5.375515251442705,"strike":107.95548227535038,"iv":0.5505309150865623,"gamma":0.022618219291014017,"theta":-0.10970329760923331,"vega":0.11680651277823578,"rho":-0.0396496440897396,"breakevenPct":7.167450657097133},{"delta":0.45,"premium":6.5064212999216915,"strike":110.01566170712607,"iv":0.5681960845732185,"gamma":0.022708457321848084,"theta":-0.11684675019577134,"vega":0.12109592795614722,"rho":-0.04483836939750822,"breakevenPct":6.326479269498293},{"delta":0.5,"premium":7.3090837901331245,"strike":111.97337509788566,"iv":0.5427066562255286,"gamma":0.023765622552858263,"theta":-0.11019052466718873,"vega":0.12058692247454973,"rho":-0.049792731590206814,"breakevenPct":5.281184336875524},{"delta":0.55,"premium":8.111746280344558,"strike":113.93108848864526,"iv":0.5172172278778386,"gamma":0.02482278778386844,"theta":-0.10353429913860611,"vega":0.12007791699295224,"rho":-0.05474709378290542,"breakevenPct":4.235889404252753},{"delta":0.6,"premium":9.47314911366006,"strike":116.18352450469239,"iv":0.5136440041710114,"gamma":0.024476850886339937,"theta":-0.09956861313868613,"vega":0.11757497393117831,"rho":-0.06010183796817239,"breakevenPct":3.4295245330024193},{"delta":0.65,"premium":11.506517205422314,"strike":118.79040667361835,"iv":0.5364281543274244,"gamma":0.022443482794577682,"theta":-0.09883868613138687,"vega":0.1126740354535975,"rho":-0.06593809882291589,"breakevenPct":2.910507268600872},{"delta":0.7,"premium":13.757317073170729,"strike":121.6341463414634,"iv":0.5528175609756097,"gamma":0.020421463414634147,"theta":-0.09451268292682928,"vega":0.10575902439024391,"rho":-0.07194846785940794,"breakevenPct":2.373910164441014},{"delta":0.75,"premium":16.196341463414633,"strike":124.6829268292683,"iv":0.5636712195121951,"gamma":0.018409268292682926,"theta":-0.08707365853658537,"vega":0.09710048780487804,"rho":-0.07810955741144354,"breakevenPct":1.822094691535153},{"delta":0.8,"premium":18.522131147540986,"strike":127.62295081967213,"iv":0.5504786885245901,"gamma":0.01641639344262295,"theta":-0.0720311475409836,"vega":0.08471147540983605,"rho":-0.08420494683737738,"breakevenPct":1.2662265410577884},{"delta":0.85,"premium":21.498241206030148,"strike":131.18090452261308,"iv":0.5444909547738693,"gamma":0.01402060301507538,"theta":-0.05664371859296483,"vega":0.07118241206030151,"rho":-0.09080603751527952,"breakevenPct":0.739671206712298},{"delta":0.9,"premium":27.2121103117506,"strike":137.35011990407673,"iv":0.5653609112709832,"gamma":0.010089928057553954,"theta":-0.04028657074340526,"vega":0.05334460431654675,"rho":-0.09953215462111267,"breakevenPct":0.32759312911661703}]}},"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"}}