{"symbol":"L","url":"https://intraalpha.com/companies/L","capturedAt":"2026-10-22T16:35:32.726Z","state":"ready","quote":{"symbol":"L","last_price":113.28,"prev_close":111.72,"regular_close":113.29,"change":1.56,"change_pct":1.3963,"regular_change":1.57,"regular_change_pct":1.4053,"extended_change":-0.01,"extended_change_pct":-0.0088,"bid":113.23,"ask":113.28,"bid_size":100,"ask_size":100,"volume":137431,"vwap":112.78055,"open":112.33,"high":113.29,"low":111.815,"close":113.29,"trade_count":5836,"last_trade_at":"2026-10-22T16:35:19.658282617Z","last_quote_at":"2026-10-22T16:35:30.0005817Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:35:28.005804888-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"L","fetched_at":"2026-10-22T16:35:32.276149+00:00","name":"Loews Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Loews Corporation is an American conglomerate headquartered in New York City. The company's majority-stake holdings include CNA Financial Corporation, Diamond Offshore Drilling, Boardwalk Pipeline Partners, Loews Hotels and Altium Packaging.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22838665000,"ebitda":3237000000,"pe_ratio":13.69,"peg_ratio":1.321,"book_value":93.52,"dividend_per_share":0.25,"dividend_yield":0.0022,"eps":8.16,"revenue_ttm":18694001000,"gross_profit_ttm":6784000000,"profit_margin":0.0902,"operating_margin_ttm":0.145,"return_on_assets_ttm":0.0191,"return_on_equity_ttm":0.0931,"quarterly_earnings_growth":0.156,"quarterly_revenue_growth":0.039,"analyst_target_price":60,"analyst_number":null,"beta":0.503,"fifty_two_week_high":120.94,"fifty_two_week_low":97.16,"fifty_day_ma":108.71,"two_hundred_day_ma":109.14,"shares_outstanding":204428000,"forward_pe":12.2,"price_to_sales":1.222,"price_to_book":1.204,"ev_to_revenue":1.664,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:35:32.276149+00:00"},"optionObservedAt":"2026-10-22T16:23:23.717Z","bars":[{"c":110.72,"h":111.06,"l":110.11,"n":224,"o":110.73,"t":"2026-10-15T13:30:00Z","v":12897,"vw":110.75095},{"c":110.94,"h":111.05,"l":110.83,"n":221,"o":110.9,"t":"2026-10-15T13:35:00Z","v":7451,"vw":110.918906},{"c":110.54,"h":111.11,"l":110.54,"n":184,"o":111,"t":"2026-10-15T13:40:00Z","v":6666,"vw":110.729861},{"c":110.45,"h":110.78,"l":110.45,"n":52,"o":110.75,"t":"2026-10-15T13:45:00Z","v":1018,"vw":110.702},{"c":110.825,"h":111,"l":110.68,"n":159,"o":110.71,"t":"2026-10-15T13:50:00Z","v":4487,"vw":110.776096},{"c":110.8,"h":110.91,"l":110.68,"n":96,"o":110.9,"t":"2026-10-15T13:55:00Z","v":2353,"vw":110.836007},{"c":110.49,"h":110.695,"l":110.49,"n":206,"o":110.695,"t":"2026-10-15T14:00:00Z","v":1824,"vw":110.522038},{"c":110.48,"h":110.48,"l":110.16,"n":177,"o":110.16,"t":"2026-10-15T14:05:00Z","v":3233,"vw":110.297645},{"c":110.535,"h":110.57,"l":110.365,"n":260,"o":110.5,"t":"2026-10-15T14:10:00Z","v":5161,"vw":110.505472},{"c":110.455,"h":110.7499,"l":110.455,"n":161,"o":110.62,"t":"2026-10-15T14:15:00Z","v":2619,"vw":110.611231},{"c":110.52,"h":110.56,"l":110.45,"n":75,"o":110.45,"t":"2026-10-15T14:20:00Z","v":1092,"vw":110.51},{"c":110.58,"h":110.58,"l":110.4,"n":88,"o":110.4,"t":"2026-10-15T14:25:00Z","v":1301,"vw":110.484656},{"c":110.55,"h":110.7699,"l":110.5,"n":159,"o":110.65,"t":"2026-10-15T14:30:00Z","v":3820,"vw":110.611458},{"c":110.51,"h":110.51,"l":110.5,"n":48,"o":110.5,"t":"2026-10-15T14:35:00Z","v":834,"vw":110.502},{"c":110.225,"h":110.345,"l":110.225,"n":92,"o":110.345,"t":"2026-10-15T14:40:00Z","v":1139,"vw":110.252},{"c":110.17,"h":110.17,"l":110.0475,"n":120,"o":110.12,"t":"2026-10-15T14:45:00Z","v":3850,"vw":110.151058},{"c":110.18,"h":110.18,"l":110.18,"n":12,"o":110.18,"t":"2026-10-15T14:50:00Z","v":158,"vw":110.18},{"c":109.89,"h":110.15,"l":109.89,"n":149,"o":110.15,"t":"2026-10-15T14:55:00Z","v":1607,"vw":110.068571},{"c":109.7,"h":110.02,"l":109.7,"n":230,"o":109.99,"t":"2026-10-15T15:00:00Z","v":4456,"vw":109.898963},{"c":109.49,"h":109.545,"l":109.49,"n":69,"o":109.545,"t":"2026-10-15T15:05:00Z","v":1079,"vw":109.535833},{"c":109.35,"h":109.6,"l":109.35,"n":175,"o":109.475,"t":"2026-10-15T15:10:00Z","v":3233,"vw":109.478378},{"c":109.2,"h":109.34,"l":109.2,"n":48,"o":109.34,"t":"2026-10-15T15:15:00Z","v":2827,"vw":109.206087},{"c":109.095,"h":109.23,"l":109.06,"n":153,"o":109.14,"t":"2026-10-15T15:20:00Z","v":6042,"vw":109.124301},{"c":109.25,"h":109.27,"l":109.25,"n":48,"o":109.26,"t":"2026-10-15T15:25:00Z","v":1286,"vw":109.257143},{"c":109.23,"h":109.26,"l":109.22,"n":94,"o":109.22,"t":"2026-10-15T15:30:00Z","v":2335,"vw":109.233699},{"c":109.07,"h":109.29,"l":109.04,"n":181,"o":109.29,"t":"2026-10-15T15:35:00Z","v":3795,"vw":109.15696},{"c":109.19,"h":109.19,"l":109.06,"n":42,"o":109.06,"t":"2026-10-15T15:40:00Z","v":477,"vw":109.112},{"c":109.2067,"h":109.29,"l":109.2067,"n":85,"o":109.29,"t":"2026-10-15T15:45:00Z","v":1202,"vw":109.25224},{"c":109.1225,"h":109.22,"l":109.08,"n":193,"o":109.18,"t":"2026-10-15T15:50:00Z","v":4513,"vw":109.174214},{"c":109.04,"h":109.1,"l":109.04,"n":105,"o":109.05,"t":"2026-10-15T15:55:00Z","v":2233,"vw":109.057805},{"c":108.915,"h":108.915,"l":108.915,"n":26,"o":108.915,"t":"2026-10-15T16:00:00Z","v":3207,"vw":108.915},{"c":108.78,"h":108.91,"l":108.78,"n":129,"o":108.91,"t":"2026-10-15T16:05:00Z","v":1684,"vw":108.867529},{"c":108.96,"h":108.96,"l":108.815,"n":117,"o":108.86,"t":"2026-10-15T16:10:00Z","v":7048,"vw":108.837715},{"c":109.035,"h":109.035,"l":108.9,"n":83,"o":108.9,"t":"2026-10-15T16:15:00Z","v":1429,"vw":108.967},{"c":109.11,"h":109.11,"l":108.99,"n":138,"o":109,"t":"2026-10-15T16:20:00Z","v":3246,"vw":109.022},{"c":109.15,"h":109.15,"l":109.14,"n":37,"o":109.14,"t":"2026-10-15T16:25:00Z","v":639,"vw":109.143333},{"c":109.28,"h":109.28,"l":109.24,"n":37,"o":109.24,"t":"2026-10-15T16:30:00Z","v":424,"vw":109.26},{"c":109.28,"h":109.28,"l":109.23,"n":46,"o":109.23,"t":"2026-10-15T16:35:00Z","v":1249,"vw":109.261758},{"c":109.21,"h":109.25,"l":109.21,"n":94,"o":109.25,"t":"2026-10-15T16:45:00Z","v":1588,"vw":109.223333},{"c":109.085,"h":109.19,"l":109.085,"n":74,"o":109.176,"t":"2026-10-15T16:50:00Z","v":1399,"vw":109.137029},{"c":109.0951,"h":109.12,"l":109.07,"n":57,"o":109.12,"t":"2026-10-15T16:55:00Z","v":900,"vw":109.101125},{"c":108.92,"h":109.02,"l":108.92,"n":79,"o":109.02,"t":"2026-10-15T17:00:00Z","v":1714,"vw":108.963957},{"c":109.095,"h":109.095,"l":108.97,"n":59,"o":108.97,"t":"2026-10-15T17:05:00Z","v":983,"vw":109.033119},{"c":109.01,"h":109.095,"l":109.01,"n":102,"o":109.095,"t":"2026-10-15T17:10:00Z","v":1672,"vw":109.062143},{"c":109,"h":109,"l":108.99,"n":28,"o":108.99,"t":"2026-10-15T17:15:00Z","v":420,"vw":108.995},{"c":109.05,"h":109.07,"l":108.955,"n":192,"o":109.06,"t":"2026-10-15T17:20:00Z","v":4613,"vw":109.006786},{"c":109.18,"h":109.22,"l":109.06,"n":110,"o":109.06,"t":"2026-10-15T17:25:00Z","v":2286,"vw":109.155807},{"c":109.01,"h":109.12,"l":109.01,"n":127,"o":109.12,"t":"2026-10-15T17:30:00Z","v":6261,"vw":109.065577},{"c":109.045,"h":109.045,"l":109.035,"n":119,"o":109.035,"t":"2026-10-15T17:35:00Z","v":2297,"vw":109.042273},{"c":108.93,"h":109.02,"l":108.925,"n":205,"o":108.99,"t":"2026-10-15T17:40:00Z","v":5522,"vw":108.965762},{"c":108.76,"h":108.93,"l":108.66,"n":257,"o":108.93,"t":"2026-10-15T17:45:00Z","v":10184,"vw":108.845108},{"c":108.81,"h":108.875,"l":108.76,"n":110,"o":108.775,"t":"2026-10-15T17:50:00Z","v":5488,"vw":108.788964},{"c":108.89,"h":108.89,"l":108.76,"n":158,"o":108.79,"t":"2026-10-15T17:55:00Z","v":4831,"vw":108.803546},{"c":108.81,"h":108.89,"l":108.77,"n":235,"o":108.88,"t":"2026-10-15T18:00:00Z","v":6513,"vw":108.810625},{"c":108.85,"h":108.895,"l":108.85,"n":126,"o":108.87,"t":"2026-10-15T18:05:00Z","v":1958,"vw":108.875833},{"c":108.94,"h":108.94,"l":108.865,"n":93,"o":108.8912,"t":"2026-10-15T18:10:00Z","v":2000,"vw":108.904252},{"c":108.725,"h":108.95,"l":108.725,"n":176,"o":108.95,"t":"2026-10-15T18:15:00Z","v":4336,"vw":108.827619},{"c":108.71,"h":108.72,"l":108.58,"n":251,"o":108.69,"t":"2026-10-15T18:20:00Z","v":6002,"vw":108.678502},{"c":108.74,"h":108.78,"l":108.63,"n":211,"o":108.715,"t":"2026-10-15T18:25:00Z","v":6796,"vw":108.75945},{"c":108.94,"h":108.95,"l":108.77,"n":217,"o":108.77,"t":"2026-10-15T18:30:00Z","v":3171,"vw":108.877425},{"c":108.96,"h":108.99,"l":108.95,"n":139,"o":108.95,"t":"2026-10-15T18:35:00Z","v":3242,"vw":108.968608},{"c":108.83,"h":108.98,"l":108.825,"n":174,"o":108.955,"t":"2026-10-15T18:40:00Z","v":6726,"vw":108.907986},{"c":108.968373,"h":109,"l":108.83,"n":148,"o":108.83,"t":"2026-10-15T18:45:00Z","v":3691,"vw":108.930327},{"c":109.03,"h":109.04,"l":109.02,"n":145,"o":109.04,"t":"2026-10-15T18:50:00Z","v":1863,"vw":109.035},{"c":108.94,"h":108.99,"l":108.87,"n":278,"o":108.99,"t":"2026-10-15T18:55:00Z","v":4670,"vw":108.914684},{"c":108.83,"h":108.94,"l":108.81,"n":253,"o":108.94,"t":"2026-10-15T19:00:00Z","v":4323,"vw":108.862051},{"c":108.89,"h":108.89,"l":108.79,"n":249,"o":108.79,"t":"2026-10-15T19:05:00Z","v":5996,"vw":108.83375},{"c":108.89,"h":108.9,"l":108.825,"n":262,"o":108.87,"t":"2026-10-15T19:10:00Z","v":5597,"vw":108.871591},{"c":108.82,"h":108.89,"l":108.8,"n":276,"o":108.88,"t":"2026-10-15T19:15:00Z","v":4991,"vw":108.8438},{"c":109.01,"h":109.02,"l":108.83,"n":309,"o":108.83,"t":"2026-10-15T19:20:00Z","v":7864,"vw":108.95771},{"c":108.95,"h":108.985,"l":108.8975,"n":299,"o":108.98,"t":"2026-10-15T19:25:00Z","v":6847,"vw":108.9315},{"c":109,"h":109.01,"l":108.94,"n":290,"o":108.95,"t":"2026-10-15T19:30:00Z","v":6318,"vw":108.976819},{"c":108.86,"h":108.975,"l":108.82,"n":389,"o":108.975,"t":"2026-10-15T19:35:00Z","v":11811,"vw":108.900918},{"c":108.79,"h":108.83,"l":108.705,"n":351,"o":108.81,"t":"2026-10-15T19:40:00Z","v":9049,"vw":108.759863},{"c":108.63,"h":108.83,"l":108.63,"n":476,"o":108.81,"t":"2026-10-15T19:45:00Z","v":17441,"vw":108.766539},{"c":108.65,"h":108.72,"l":108.605,"n":451,"o":108.68,"t":"2026-10-15T19:50:00Z","v":12120,"vw":108.655646},{"c":108.82,"h":108.88,"l":108.62,"n":1455,"o":108.62,"t":"2026-10-15T19:55:00Z","v":42586,"vw":108.762186},{"c":108.79,"h":108.79,"l":108.79,"n":70,"o":108.79,"t":"2026-10-15T20:00:00Z","v":227258,"vw":108.79},{"c":109.18,"h":109.28,"l":107.6,"n":68,"o":107.6,"t":"2026-10-16T13:30:00Z","v":46016,"vw":109.242771},{"c":109.57,"h":109.695,"l":109.53,"n":81,"o":109.54,"t":"2026-10-16T13:35:00Z","v":1969,"vw":109.59927},{"c":109.56,"h":109.695,"l":109.55,"n":91,"o":109.665,"t":"2026-10-16T13:40:00Z","v":2436,"vw":109.596805},{"c":109.84,"h":109.84,"l":109.45,"n":66,"o":109.45,"t":"2026-10-16T13:45:00Z","v":2079,"vw":109.539431},{"c":109.9,"h":110,"l":109.9,"n":72,"o":110,"t":"2026-10-16T13:50:00Z","v":2313,"vw":109.924263},{"c":109.875,"h":109.94,"l":109.875,"n":66,"o":109.94,"t":"2026-10-16T14:00:00Z","v":1515,"vw":109.890567},{"c":109.8088,"h":109.8088,"l":109.8088,"n":17,"o":109.8088,"t":"2026-10-16T14:05:00Z","v":211,"vw":109.8088},{"c":109.55,"h":109.87,"l":109.5,"n":150,"o":109.785,"t":"2026-10-16T14:10:00Z","v":2452,"vw":109.696851},{"c":109.58,"h":109.58,"l":109.47,"n":62,"o":109.47,"t":"2026-10-16T14:15:00Z","v":873,"vw":109.53339},{"c":109.75,"h":109.75,"l":109.68,"n":99,"o":109.68,"t":"2026-10-16T14:20:00Z","v":2241,"vw":109.728047},{"c":109.84,"h":109.84,"l":109.81,"n":24,"o":109.81,"t":"2026-10-16T14:25:00Z","v":295,"vw":109.825},{"c":109.875,"h":109.96,"l":109.875,"n":66,"o":109.96,"t":"2026-10-16T14:30:00Z","v":722,"vw":109.911957},{"c":109.735,"h":109.74,"l":109.72,"n":48,"o":109.74,"t":"2026-10-16T14:35:00Z","v":1225,"vw":109.733125},{"c":109.65,"h":109.735,"l":109.65,"n":34,"o":109.735,"t":"2026-10-16T14:40:00Z","v":459,"vw":109.6925},{"c":109.53,"h":109.605,"l":109.47,"n":120,"o":109.57,"t":"2026-10-16T14:45:00Z","v":1561,"vw":109.543},{"c":109.73,"h":109.73,"l":109.63,"n":36,"o":109.63,"t":"2026-10-16T14:50:00Z","v":572,"vw":109.693333},{"c":110.01,"h":110.01,"l":110.01,"n":29,"o":110.01,"t":"2026-10-16T15:00:00Z","v":402,"vw":110.01},{"c":110.15,"h":110.15,"l":110.079,"n":112,"o":110.11,"t":"2026-10-16T15:05:00Z","v":4288,"vw":110.115501},{"c":110.25,"h":110.27,"l":110.1,"n":94,"o":110.26,"t":"2026-10-16T15:10:00Z","v":1558,"vw":110.238923},{"c":110.22,"h":110.22,"l":110.16,"n":134,"o":110.16,"t":"2026-10-16T15:15:00Z","v":1984,"vw":110.185111},{"c":110.32,"h":110.32,"l":110.21,"n":148,"o":110.25,"t":"2026-10-16T15:20:00Z","v":3132,"vw":110.264071},{"c":110.24,"h":110.24,"l":110.23,"n":62,"o":110.23,"t":"2026-10-16T15:25:00Z","v":2268,"vw":110.239444},{"c":110.12,"h":110.2,"l":110.12,"n":64,"o":110.19,"t":"2026-10-16T15:30:00Z","v":1563,"vw":110.182379},{"c":110.135,"h":110.21,"l":110.135,"n":83,"o":110.21,"t":"2026-10-16T15:35:00Z","v":1377,"vw":110.15595},{"c":110.01,"h":110.05,"l":109.935,"n":143,"o":110.05,"t":"2026-10-16T15:40:00Z","v":2281,"vw":109.9905},{"c":109.93,"h":109.995,"l":109.93,"n":94,"o":109.995,"t":"2026-10-16T15:45:00Z","v":1639,"vw":109.949375},{"c":110.03,"h":110.03,"l":109.96,"n":154,"o":109.96,"t":"2026-10-16T15:50:00Z","v":3080,"vw":109.999396},{"c":110,"h":110.03,"l":110,"n":48,"o":110.03,"t":"2026-10-16T15:55:00Z","v":626,"vw":110.016667},{"c":109.97,"h":110.05,"l":109.96,"n":114,"o":110.04,"t":"2026-10-16T16:00:00Z","v":3542,"vw":110.005},{"c":109.93,"h":110.02,"l":109.93,"n":62,"o":110.02,"t":"2026-10-16T16:05:00Z","v":1156,"vw":109.98},{"c":109.74,"h":109.87,"l":109.74,"n":89,"o":109.87,"t":"2026-10-16T16:10:00Z","v":1525,"vw":109.787592},{"c":109.75,"h":109.81,"l":109.72,"n":76,"o":109.81,"t":"2026-10-16T16:15:00Z","v":1623,"vw":109.768146},{"c":109.68,"h":109.68,"l":109.64,"n":82,"o":109.66,"t":"2026-10-16T16:25:00Z","v":1217,"vw":109.656},{"c":109.665,"h":109.665,"l":109.665,"n":18,"o":109.665,"t":"2026-10-16T16:30:00Z","v":416,"vw":109.665},{"c":109.62,"h":109.63,"l":109.62,"n":41,"o":109.63,"t":"2026-10-16T16:35:00Z","v":732,"vw":109.6225},{"c":109.64,"h":109.66,"l":109.64,"n":76,"o":109.64,"t":"2026-10-16T16:40:00Z","v":1854,"vw":109.646875},{"c":109.555,"h":109.555,"l":109.555,"n":21,"o":109.555,"t":"2026-10-16T16:45:00Z","v":297,"vw":109.555},{"c":109.56,"h":109.56,"l":109.48,"n":116,"o":109.52,"t":"2026-10-16T16:50:00Z","v":2388,"vw":109.529284},{"c":109.505,"h":109.6,"l":109.505,"n":99,"o":109.56,"t":"2026-10-16T16:55:00Z","v":2641,"vw":109.543617},{"c":109.51,"h":109.51,"l":109.435,"n":103,"o":109.51,"t":"2026-10-16T17:00:00Z","v":2373,"vw":109.4995},{"c":109.545,"h":109.545,"l":109.53,"n":60,"o":109.545,"t":"2026-10-16T17:05:00Z","v":1361,"vw":109.535825},{"c":109.5,"h":109.5,"l":109.41,"n":177,"o":109.41,"t":"2026-10-16T17:10:00Z","v":3798,"vw":109.466401},{"c":109.545,"h":109.545,"l":109.53,"n":81,"o":109.54,"t":"2026-10-16T17:15:00Z","v":1452,"vw":109.534094},{"c":109.62,"h":109.65,"l":109.595,"n":116,"o":109.595,"t":"2026-10-16T17:25:00Z","v":1994,"vw":109.623319},{"c":109.63,"h":109.68,"l":109.5835,"n":96,"o":109.62,"t":"2026-10-16T17:30:00Z","v":2337,"vw":109.620704},{"c":109.63,"h":109.69,"l":109.63,"n":94,"o":109.64,"t":"2026-10-16T17:35:00Z","v":2087,"vw":109.654916},{"c":109.79,"h":109.79,"l":109.65,"n":126,"o":109.65,"t":"2026-10-16T17:40:00Z","v":2538,"vw":109.696683},{"c":109.76,"h":109.8,"l":109.76,"n":86,"o":109.79,"t":"2026-10-16T17:45:00Z","v":1549,"vw":109.786184},{"c":109.79,"h":109.81,"l":109.77,"n":98,"o":109.77,"t":"2026-10-16T17:50:00Z","v":2198,"vw":109.794},{"c":109.85,"h":109.85,"l":109.73,"n":92,"o":109.73,"t":"2026-10-16T17:55:00Z","v":2226,"vw":109.812419},{"c":109.8,"h":109.85,"l":109.79,"n":67,"o":109.85,"t":"2026-10-16T18:00:00Z","v":1300,"vw":109.804803},{"c":109.795,"h":109.795,"l":109.795,"n":54,"o":109.795,"t":"2026-10-16T18:05:00Z","v":981,"vw":109.795},{"c":109.78,"h":109.82,"l":109.76,"n":98,"o":109.76,"t":"2026-10-16T18:10:00Z","v":2309,"vw":109.783676},{"c":109.86,"h":109.88,"l":109.85,"n":255,"o":109.85,"t":"2026-10-16T18:15:00Z","v":5504,"vw":109.857222},{"c":109.88,"h":109.88,"l":109.8,"n":66,"o":109.82,"t":"2026-10-16T18:20:00Z","v":1420,"vw":109.830512},{"c":109.83,"h":109.845,"l":109.83,"n":125,"o":109.845,"t":"2026-10-16T18:25:00Z","v":4956,"vw":109.840852},{"c":109.89,"h":109.915,"l":109.86,"n":126,"o":109.86,"t":"2026-10-16T18:30:00Z","v":3190,"vw":109.892496},{"c":110.01,"h":110.01,"l":109.87,"n":211,"o":109.87,"t":"2026-10-16T18:35:00Z","v":4604,"vw":109.93995},{"c":110.035,"h":110.035,"l":109.98,"n":86,"o":109.98,"t":"2026-10-16T18:40:00Z","v":1808,"vw":110.017014},{"c":110.1681,"h":110.1681,"l":110.06,"n":175,"o":110.07,"t":"2026-10-16T18:45:00Z","v":5890,"vw":110.137472},{"c":110.205,"h":110.23,"l":110.175,"n":156,"o":110.175,"t":"2026-10-16T18:50:00Z","v":1972,"vw":110.2075},{"c":110.25,"h":110.25,"l":110.16,"n":279,"o":110.21,"t":"2026-10-16T18:55:00Z","v":5169,"vw":110.205448},{"c":110.29,"h":110.29,"l":110.22,"n":144,"o":110.22,"t":"2026-10-16T19:00:00Z","v":2024,"vw":110.242647},{"c":110.23,"h":110.28,"l":110.23,"n":209,"o":110.25,"t":"2026-10-16T19:05:00Z","v":4253,"vw":110.257991},{"c":110.19,"h":110.28,"l":110.145,"n":408,"o":110.24,"t":"2026-10-16T19:10:00Z","v":7778,"vw":110.237981},{"c":110.16,"h":110.215,"l":110.15,"n":303,"o":110.18,"t":"2026-10-16T19:15:00Z","v":5943,"vw":110.199571},{"c":110.16,"h":110.195,"l":110.13,"n":240,"o":110.195,"t":"2026-10-16T19:20:00Z","v":5249,"vw":110.163846},{"c":110.11,"h":110.11,"l":110.08,"n":160,"o":110.08,"t":"2026-10-16T19:25:00Z","v":1691,"vw":110.1},{"c":110.27,"h":110.27,"l":110.1,"n":433,"o":110.1,"t":"2026-10-16T19:30:00Z","v":9058,"vw":110.191423},{"c":110.08,"h":110.265,"l":110.08,"n":301,"o":110.265,"t":"2026-10-16T19:35:00Z","v":7372,"vw":110.232355},{"c":110.21,"h":110.21,"l":110.035,"n":342,"o":110.07,"t":"2026-10-16T19:40:00Z","v":7429,"vw":110.104589},{"c":110.19,"h":110.26,"l":110.19,"n":357,"o":110.21,"t":"2026-10-16T19:45:00Z","v":8945,"vw":110.230425},{"c":110.39,"h":110.44,"l":110.26,"n":487,"o":110.26,"t":"2026-10-16T19:50:00Z","v":16175,"vw":110.363758},{"c":110.53,"h":110.6,"l":110.32,"n":1558,"o":110.36,"t":"2026-10-16T19:55:00Z","v":54415,"vw":110.488661},{"c":110.52,"h":110.52,"l":110.52,"n":80,"o":110.52,"t":"2026-10-16T20:00:00Z","v":215095,"vw":110.52},{"c":110.24,"h":110.24,"l":109.67,"n":66,"o":109.67,"t":"2026-10-19T13:30:00Z","v":6372,"vw":109.706454},{"c":110.46,"h":110.46,"l":110.141,"n":39,"o":110.45,"t":"2026-10-19T13:35:00Z","v":1021,"vw":110.345066},{"c":110.24,"h":110.485,"l":110.18,"n":153,"o":110.39,"t":"2026-10-19T13:40:00Z","v":4492,"vw":110.344617},{"c":109.9,"h":110.215,"l":109.9,"n":60,"o":110.06,"t":"2026-10-19T13:45:00Z","v":2426,"vw":110.073652},{"c":110.17,"h":110.19,"l":110.15,"n":80,"o":110.15,"t":"2026-10-19T13:55:00Z","v":1497,"vw":110.17},{"c":110.05,"h":110.29,"l":110.05,"n":66,"o":110.11,"t":"2026-10-19T14:00:00Z","v":1822,"vw":110.114184},{"c":109.84,"h":110.05,"l":109.84,"n":42,"o":110.045,"t":"2026-10-19T14:05:00Z","v":776,"vw":109.96375},{"c":109.835,"h":110.01,"l":109.835,"n":150,"o":109.885,"t":"2026-10-19T14:10:00Z","v":3878,"vw":109.896073},{"c":109.71,"h":109.8799,"l":109.71,"n":148,"o":109.77,"t":"2026-10-19T14:15:00Z","v":3120,"vw":109.774592},{"c":109.66,"h":109.66,"l":109.63,"n":44,"o":109.63,"t":"2026-10-19T14:25:00Z","v":1690,"vw":109.632143},{"c":109.765,"h":109.81,"l":109.6601,"n":126,"o":109.72,"t":"2026-10-19T14:30:00Z","v":1464,"vw":109.736688},{"c":109.715,"h":109.715,"l":109.69,"n":59,"o":109.7,"t":"2026-10-19T14:35:00Z","v":1261,"vw":109.70127},{"c":109.58,"h":109.72,"l":109.58,"n":58,"o":109.72,"t":"2026-10-19T14:40:00Z","v":725,"vw":109.63},{"c":109.68,"h":109.68,"l":109.53,"n":108,"o":109.53,"t":"2026-10-19T14:45:00Z","v":1456,"vw":109.605},{"c":109.63,"h":109.66,"l":109.55,"n":185,"o":109.65,"t":"2026-10-19T14:50:00Z","v":2560,"vw":109.612778},{"c":109.73,"h":109.77,"l":109.645,"n":99,"o":109.67,"t":"2026-10-19T14:55:00Z","v":1886,"vw":109.707948},{"c":109.735,"h":109.8,"l":109.735,"n":104,"o":109.8,"t":"2026-10-19T15:00:00Z","v":1156,"vw":109.77375},{"c":109.75,"h":109.75,"l":109.68,"n":164,"o":109.75,"t":"2026-10-19T15:05:00Z","v":3293,"vw":109.720921},{"c":109.78,"h":109.78,"l":109.74,"n":53,"o":109.76,"t":"2026-10-19T15:10:00Z","v":850,"vw":109.758},{"c":109.91,"h":109.96,"l":109.78,"n":226,"o":109.78,"t":"2026-10-19T15:15:00Z","v":5024,"vw":109.852575},{"c":109.86,"h":109.89,"l":109.84,"n":122,"o":109.84,"t":"2026-10-19T15:20:00Z","v":4655,"vw":109.85},{"c":109.81,"h":109.84,"l":109.81,"n":75,"o":109.84,"t":"2026-10-19T15:25:00Z","v":1138,"vw":109.834152},{"c":109.75,"h":109.79,"l":109.75,"n":95,"o":109.78,"t":"2026-10-19T15:30:00Z","v":1864,"vw":109.772857},{"c":109.85,"h":109.85,"l":109.8,"n":75,"o":109.8,"t":"2026-10-19T15:35:00Z","v":832,"vw":109.825},{"c":109.82,"h":109.83,"l":109.81,"n":44,"o":109.83,"t":"2026-10-19T15:40:00Z","v":744,"vw":109.822},{"c":109.78,"h":109.78,"l":109.77,"n":85,"o":109.78,"t":"2026-10-19T15:45:00Z","v":1317,"vw":109.777143},{"c":109.69,"h":109.7,"l":109.69,"n":68,"o":109.7,"t":"2026-10-19T15:50:00Z","v":1083,"vw":109.693333},{"c":109.76,"h":109.76,"l":109.75,"n":47,"o":109.75,"t":"2026-10-19T15:55:00Z","v":529,"vw":109.755},{"c":109.71,"h":109.8,"l":109.705,"n":220,"o":109.8,"t":"2026-10-19T16:00:00Z","v":5472,"vw":109.748429},{"c":109.73,"h":109.73,"l":109.7,"n":59,"o":109.7,"t":"2026-10-19T16:05:00Z","v":1103,"vw":109.708333},{"c":109.75,"h":109.75,"l":109.74,"n":49,"o":109.75,"t":"2026-10-19T16:10:00Z","v":1212,"vw":109.743333},{"c":109.78,"h":109.78,"l":109.74,"n":51,"o":109.74,"t":"2026-10-19T16:15:00Z","v":663,"vw":109.757391},{"c":109.81,"h":109.81,"l":109.69,"n":138,"o":109.75,"t":"2026-10-19T16:20:00Z","v":3339,"vw":109.74985},{"c":109.695,"h":109.74,"l":109.695,"n":66,"o":109.74,"t":"2026-10-19T16:25:00Z","v":1603,"vw":109.725714},{"c":109.695,"h":109.72,"l":109.695,"n":71,"o":109.72,"t":"2026-10-19T16:30:00Z","v":1593,"vw":109.710833},{"c":109.725,"h":109.75,"l":109.7201,"n":67,"o":109.75,"t":"2026-10-19T16:40:00Z","v":2573,"vw":109.733317},{"c":109.78,"h":109.78,"l":109.78,"n":47,"o":109.78,"t":"2026-10-19T16:45:00Z","v":400,"vw":109.78},{"c":109.92,"h":109.93,"l":109.87,"n":185,"o":109.87,"t":"2026-10-19T16:50:00Z","v":2987,"vw":109.91543},{"c":109.87,"h":109.87,"l":109.87,"n":15,"o":109.87,"t":"2026-10-19T16:55:00Z","v":344,"vw":109.87},{"c":109.78,"h":109.86,"l":109.78,"n":61,"o":109.86,"t":"2026-10-19T17:00:00Z","v":1175,"vw":109.8},{"c":109.82,"h":109.835,"l":109.82,"n":43,"o":109.835,"t":"2026-10-19T17:05:00Z","v":866,"vw":109.827611},{"c":109.92,"h":109.92,"l":109.92,"n":17,"o":109.92,"t":"2026-10-19T17:10:00Z","v":286,"vw":109.92},{"c":109.8,"h":109.8,"l":109.8,"n":33,"o":109.8,"t":"2026-10-19T17:15:00Z","v":452,"vw":109.8},{"c":109.89,"h":109.89,"l":109.84,"n":89,"o":109.84,"t":"2026-10-19T17:20:00Z","v":1304,"vw":109.864},{"c":109.91,"h":109.95,"l":109.91,"n":65,"o":109.95,"t":"2026-10-19T17:25:00Z","v":1007,"vw":109.936},{"c":110.01,"h":110.01,"l":109.925,"n":104,"o":109.925,"t":"2026-10-19T17:30:00Z","v":2018,"vw":109.94227},{"c":109.94,"h":109.97,"l":109.94,"n":97,"o":109.97,"t":"2026-10-19T17:35:00Z","v":1847,"vw":109.952857},{"c":109.89,"h":109.89,"l":109.89,"n":15,"o":109.89,"t":"2026-10-19T17:40:00Z","v":218,"vw":109.89},{"c":109.955,"h":109.955,"l":109.93,"n":62,"o":109.93,"t":"2026-10-19T17:45:00Z","v":1177,"vw":109.95},{"c":110.01,"h":110.02,"l":110.01,"n":56,"o":110.02,"t":"2026-10-19T17:50:00Z","v":1069,"vw":110.013333},{"c":110.06,"h":110.08,"l":110.02,"n":105,"o":110.06,"t":"2026-10-19T17:55:00Z","v":1598,"vw":110.05698},{"c":110.02,"h":110.06,"l":110,"n":142,"o":110.06,"t":"2026-10-19T18:00:00Z","v":3322,"vw":110.031972},{"c":110.055,"h":110.08,"l":110.0201,"n":83,"o":110.055,"t":"2026-10-19T18:10:00Z","v":1834,"vw":110.050524},{"c":110.09,"h":110.09,"l":110.07,"n":53,"o":110.07,"t":"2026-10-19T18:15:00Z","v":1774,"vw":110.085075},{"c":110.11,"h":110.155,"l":110.1,"n":143,"o":110.12,"t":"2026-10-19T18:20:00Z","v":3616,"vw":110.114548},{"c":110.15,"h":110.165,"l":110.14,"n":79,"o":110.16,"t":"2026-10-19T18:25:00Z","v":2943,"vw":110.145923},{"c":110.09,"h":110.15,"l":110.09,"n":95,"o":110.15,"t":"2026-10-19T18:30:00Z","v":1989,"vw":110.120993},{"c":110.08,"h":110.1702,"l":110.08,"n":45,"o":110.1702,"t":"2026-10-19T18:35:00Z","v":1114,"vw":110.104792},{"c":109.98,"h":110.102,"l":109.98,"n":118,"o":110.07,"t":"2026-10-19T18:40:00Z","v":3090,"vw":110.049086},{"c":110.05,"h":110.1,"l":110.02,"n":95,"o":110.02,"t":"2026-10-19T18:45:00Z","v":3066,"vw":110.045695},{"c":110.04,"h":110.1499,"l":110.02,"n":113,"o":110.02,"t":"2026-10-19T18:50:00Z","v":5041,"vw":110.094442},{"c":110.045,"h":110.05,"l":110.01,"n":124,"o":110.03,"t":"2026-10-19T18:55:00Z","v":1959,"vw":110.03375},{"c":110.065,"h":110.08,"l":110.03,"n":99,"o":110.065,"t":"2026-10-19T19:00:00Z","v":1668,"vw":110.063444},{"c":110.015,"h":110.065,"l":110.01,"n":125,"o":110.065,"t":"2026-10-19T19:05:00Z","v":2324,"vw":110.022677},{"c":109.99,"h":110.025,"l":109.9801,"n":147,"o":110.015,"t":"2026-10-19T19:10:00Z","v":3157,"vw":110.001081},{"c":109.99,"h":110.03,"l":109.97,"n":321,"o":109.97,"t":"2026-10-19T19:15:00Z","v":9195,"vw":110.012804},{"c":109.84,"h":110,"l":109.84,"n":356,"o":109.99,"t":"2026-10-19T19:20:00Z","v":10150,"vw":109.959693},{"c":109.89,"h":109.89,"l":109.85,"n":145,"o":109.85,"t":"2026-10-19T19:25:00Z","v":2740,"vw":109.872567},{"c":109.86,"h":109.89,"l":109.83,"n":229,"o":109.89,"t":"2026-10-19T19:30:00Z","v":5119,"vw":109.877688},{"c":109.84,"h":109.88,"l":109.815,"n":305,"o":109.875,"t":"2026-10-19T19:35:00Z","v":8459,"vw":109.831892},{"c":109.985,"h":110.03,"l":109.85,"n":350,"o":109.875,"t":"2026-10-19T19:40:00Z","v":8532,"vw":109.943116},{"c":109.99,"h":110.005,"l":109.955,"n":369,"o":109.96,"t":"2026-10-19T19:45:00Z","v":8828,"vw":109.971375},{"c":110.175,"h":110.19,"l":109.995,"n":488,"o":109.995,"t":"2026-10-19T19:50:00Z","v":10386,"vw":110.107718},{"c":110.22,"h":110.26,"l":110.11,"n":1803,"o":110.17,"t":"2026-10-19T19:55:00Z","v":49683,"vw":110.191935},{"c":110.23,"h":110.23,"l":110.23,"n":64,"o":110.23,"t":"2026-10-19T20:00:00Z","v":299840,"vw":110.23},{"c":111.125,"h":111.2,"l":110.78,"n":56,"o":110.78,"t":"2026-10-20T13:30:00Z","v":5001,"vw":110.85425},{"c":111.345,"h":111.365,"l":111.21,"n":47,"o":111.365,"t":"2026-10-20T13:35:00Z","v":1054,"vw":111.3225},{"c":111.61,"h":111.66,"l":111.61,"n":30,"o":111.66,"t":"2026-10-20T13:40:00Z","v":501,"vw":111.627638},{"c":111.53,"h":111.66,"l":111.48,"n":96,"o":111.6425,"t":"2026-10-20T13:45:00Z","v":4455,"vw":111.520661},{"c":111.675,"h":111.675,"l":111.54,"n":82,"o":111.54,"t":"2026-10-20T13:50:00Z","v":1935,"vw":111.639711},{"c":111.44,"h":111.6892,"l":111.44,"n":174,"o":111.6892,"t":"2026-10-20T13:55:00Z","v":8943,"vw":111.637299},{"c":111.1,"h":111.31,"l":111.1,"n":109,"o":111.31,"t":"2026-10-20T14:00:00Z","v":7094,"vw":111.124177},{"c":110.965,"h":110.965,"l":110.85,"n":140,"o":110.915,"t":"2026-10-20T14:05:00Z","v":2697,"vw":110.900769},{"c":111.02,"h":111.02,"l":110.95,"n":53,"o":110.95,"t":"2026-10-20T14:10:00Z","v":861,"vw":110.976667},{"c":111.035,"h":111.035,"l":110.87,"n":114,"o":110.99,"t":"2026-10-20T14:15:00Z","v":1657,"vw":110.981577},{"c":111.095,"h":111.19,"l":110.95,"n":123,"o":110.96,"t":"2026-10-20T14:20:00Z","v":4821,"vw":111.002662},{"c":110.755,"h":111.085,"l":110.64,"n":210,"o":111.085,"t":"2026-10-20T14:25:00Z","v":4137,"vw":110.789158},{"c":110.8,"h":110.86,"l":110.75,"n":149,"o":110.7775,"t":"2026-10-20T14:30:00Z","v":3277,"vw":110.806525},{"c":110.85,"h":110.85,"l":110.76,"n":56,"o":110.77,"t":"2026-10-20T14:35:00Z","v":854,"vw":110.807373},{"c":110.7701,"h":110.86,"l":110.75,"n":102,"o":110.8,"t":"2026-10-20T14:40:00Z","v":3362,"vw":110.796152},{"c":110.97,"h":110.97,"l":110.76,"n":139,"o":110.76,"t":"2026-10-20T14:45:00Z","v":2861,"vw":110.862692},{"c":110.94,"h":110.98,"l":110.94,"n":28,"o":110.98,"t":"2026-10-20T14:50:00Z","v":737,"vw":110.972},{"c":110.825,"h":110.825,"l":110.67,"n":149,"o":110.79,"t":"2026-10-20T14:55:00Z","v":2725,"vw":110.764857},{"c":110.66,"h":110.86,"l":110.66,"n":163,"o":110.86,"t":"2026-10-20T15:00:00Z","v":4361,"vw":110.777418},{"c":110.685,"h":110.71,"l":110.635,"n":131,"o":110.66,"t":"2026-10-20T15:05:00Z","v":2838,"vw":110.666154},{"c":110.57,"h":110.68,"l":110.57,"n":114,"o":110.68,"t":"2026-10-20T15:10:00Z","v":2532,"vw":110.627083},{"c":110.72,"h":110.76,"l":110.72,"n":29,"o":110.76,"t":"2026-10-20T15:15:00Z","v":684,"vw":110.733333},{"c":110.79,"h":110.8,"l":110.78,"n":97,"o":110.79,"t":"2026-10-20T15:20:00Z","v":1911,"vw":110.79},{"c":110.68,"h":110.78,"l":110.68,"n":57,"o":110.78,"t":"2026-10-20T15:25:00Z","v":1081,"vw":110.746667},{"c":110.86,"h":110.86,"l":110.78,"n":131,"o":110.78,"t":"2026-10-20T15:30:00Z","v":4468,"vw":110.802616},{"c":110.995,"h":111.01,"l":110.885,"n":81,"o":110.89,"t":"2026-10-20T15:35:00Z","v":1387,"vw":110.944483},{"c":110.865,"h":110.96,"l":110.865,"n":61,"o":110.96,"t":"2026-10-20T15:40:00Z","v":2330,"vw":110.930278},{"c":110.79,"h":110.825,"l":110.79,"n":25,"o":110.825,"t":"2026-10-20T15:45:00Z","v":445,"vw":110.8075},{"c":110.855,"h":110.855,"l":110.83,"n":40,"o":110.83,"t":"2026-10-20T15:50:00Z","v":855,"vw":110.8425},{"c":110.82,"h":110.85,"l":110.82,"n":62,"o":110.85,"t":"2026-10-20T15:55:00Z","v":1142,"vw":110.832574},{"c":110.79,"h":110.79,"l":110.76,"n":51,"o":110.76,"t":"2026-10-20T16:00:00Z","v":687,"vw":110.775},{"c":110.71,"h":110.755,"l":110.69,"n":107,"o":110.755,"t":"2026-10-20T16:05:00Z","v":2039,"vw":110.717895},{"c":110.69,"h":110.74,"l":110.69,"n":30,"o":110.74,"t":"2026-10-20T16:10:00Z","v":454,"vw":110.715},{"c":110.64,"h":110.69,"l":110.64,"n":77,"o":110.69,"t":"2026-10-20T16:15:00Z","v":1584,"vw":110.672853},{"c":110.755,"h":110.755,"l":110.68,"n":122,"o":110.68,"t":"2026-10-20T16:20:00Z","v":1753,"vw":110.715},{"c":110.67,"h":110.71,"l":110.67,"n":75,"o":110.71,"t":"2026-10-20T16:25:00Z","v":932,"vw":110.689954},{"c":110.675,"h":110.695,"l":110.675,"n":24,"o":110.695,"t":"2026-10-20T16:30:00Z","v":385,"vw":110.688333},{"c":110.61,"h":110.65,"l":110.61,"n":34,"o":110.64,"t":"2026-10-20T16:35:00Z","v":1445,"vw":110.63714},{"c":110.65,"h":110.65,"l":110.64,"n":49,"o":110.64,"t":"2026-10-20T16:40:00Z","v":1125,"vw":110.6425},{"c":110.63,"h":110.7,"l":110.615,"n":151,"o":110.7,"t":"2026-10-20T16:45:00Z","v":6837,"vw":110.666233},{"c":110.7,"h":110.7,"l":110.675,"n":67,"o":110.675,"t":"2026-10-20T16:50:00Z","v":1265,"vw":110.685833},{"c":110.77,"h":110.77,"l":110.69,"n":50,"o":110.69,"t":"2026-10-20T16:55:00Z","v":765,"vw":110.73},{"c":110.69,"h":110.74,"l":110.69,"n":46,"o":110.74,"t":"2026-10-20T17:00:00Z","v":895,"vw":110.7025},{"c":110.67,"h":110.67,"l":110.67,"n":54,"o":110.67,"t":"2026-10-20T17:05:00Z","v":439,"vw":110.67},{"c":110.68,"h":110.68,"l":110.64,"n":79,"o":110.64,"t":"2026-10-20T17:10:00Z","v":1473,"vw":110.661788},{"c":110.585,"h":110.64,"l":110.585,"n":61,"o":110.64,"t":"2026-10-20T17:15:00Z","v":2301,"vw":110.600544},{"c":110.65,"h":110.65,"l":110.585,"n":78,"o":110.585,"t":"2026-10-20T17:20:00Z","v":1043,"vw":110.618333},{"c":110.605,"h":110.655,"l":110.605,"n":72,"o":110.645,"t":"2026-10-20T17:25:00Z","v":1726,"vw":110.627528},{"c":110.63,"h":110.63,"l":110.58,"n":76,"o":110.58,"t":"2026-10-20T17:30:00Z","v":1485,"vw":110.602857},{"c":110.655,"h":110.655,"l":110.655,"n":33,"o":110.655,"t":"2026-10-20T17:35:00Z","v":444,"vw":110.655},{"c":110.69,"h":110.71,"l":110.66,"n":119,"o":110.665,"t":"2026-10-20T17:40:00Z","v":2774,"vw":110.680992},{"c":110.68,"h":110.725,"l":110.68,"n":107,"o":110.71,"t":"2026-10-20T17:45:00Z","v":2438,"vw":110.696859},{"c":110.775,"h":110.775,"l":110.65,"n":58,"o":110.65,"t":"2026-10-20T17:50:00Z","v":1178,"vw":110.70625},{"c":110.675,"h":110.76,"l":110.675,"n":74,"o":110.76,"t":"2026-10-20T17:55:00Z","v":1449,"vw":110.72125},{"c":110.73,"h":110.73,"l":110.65,"n":103,"o":110.67,"t":"2026-10-20T18:00:00Z","v":1749,"vw":110.692136},{"c":110.7,"h":110.7,"l":110.7,"n":25,"o":110.7,"t":"2026-10-20T18:05:00Z","v":719,"vw":110.7},{"c":110.72,"h":110.72,"l":110.72,"n":30,"o":110.72,"t":"2026-10-20T18:10:00Z","v":457,"vw":110.72},{"c":110.6876,"h":110.7,"l":110.67,"n":71,"o":110.7,"t":"2026-10-20T18:15:00Z","v":1224,"vw":110.683627},{"c":110.72,"h":110.72,"l":110.7,"n":119,"o":110.7,"t":"2026-10-20T18:20:00Z","v":1980,"vw":110.707778},{"c":110.69,"h":110.71,"l":110.655,"n":81,"o":110.7,"t":"2026-10-20T18:25:00Z","v":2119,"vw":110.693152},{"c":110.78,"h":110.8,"l":110.77,"n":83,"o":110.77,"t":"2026-10-20T18:30:00Z","v":1540,"vw":110.785},{"c":110.77,"h":110.775,"l":110.77,"n":70,"o":110.775,"t":"2026-10-20T18:35:00Z","v":1212,"vw":110.771013},{"c":110.765,"h":110.79,"l":110.765,"n":117,"o":110.775,"t":"2026-10-20T18:40:00Z","v":2306,"vw":110.774918},{"c":110.71,"h":110.71,"l":110.71,"n":74,"o":110.71,"t":"2026-10-20T18:45:00Z","v":1241,"vw":110.71},{"c":110.77,"h":110.77,"l":110.73,"n":70,"o":110.74,"t":"2026-10-20T18:50:00Z","v":3997,"vw":110.76366},{"c":110.77,"h":110.77,"l":110.72,"n":227,"o":110.72,"t":"2026-10-20T18:55:00Z","v":3194,"vw":110.74875},{"c":110.7875,"h":110.7875,"l":110.71,"n":142,"o":110.74,"t":"2026-10-20T19:00:00Z","v":3237,"vw":110.7494},{"c":110.79,"h":110.79,"l":110.75,"n":171,"o":110.78,"t":"2026-10-20T19:05:00Z","v":2984,"vw":110.775},{"c":110.86,"h":110.86,"l":110.77,"n":258,"o":110.77,"t":"2026-10-20T19:10:00Z","v":5805,"vw":110.840354},{"c":110.79,"h":110.83,"l":110.79,"n":119,"o":110.83,"t":"2026-10-20T19:15:00Z","v":2271,"vw":110.812857},{"c":110.74,"h":110.86,"l":110.74,"n":119,"o":110.86,"t":"2026-10-20T19:20:00Z","v":2890,"vw":110.777044},{"c":110.75,"h":110.78,"l":110.7225,"n":240,"o":110.7225,"t":"2026-10-20T19:25:00Z","v":3620,"vw":110.758818},{"c":110.835,"h":110.835,"l":110.75,"n":237,"o":110.79,"t":"2026-10-20T19:30:00Z","v":5182,"vw":110.780867},{"c":111,"h":111,"l":110.865,"n":220,"o":110.895,"t":"2026-10-20T19:35:00Z","v":5612,"vw":110.89717},{"c":111.01,"h":111.0399,"l":110.98,"n":158,"o":110.98,"t":"2026-10-20T19:40:00Z","v":3447,"vw":111.009444},{"c":110.94,"h":111.05,"l":110.94,"n":342,"o":111.04,"t":"2026-10-20T19:45:00Z","v":7877,"vw":111.001895},{"c":111.15,"h":111.15,"l":110.99,"n":362,"o":111.03,"t":"2026-10-20T19:50:00Z","v":11946,"vw":111.061769},{"c":111.345,"h":111.39,"l":111.18,"n":1609,"o":111.18,"t":"2026-10-20T19:55:00Z","v":55317,"vw":111.30425},{"c":111.35,"h":111.35,"l":111.35,"n":60,"o":111.35,"t":"2026-10-20T20:00:00Z","v":273613,"vw":111.35},{"c":111.27,"h":111.56,"l":110.86,"n":94,"o":111.49,"t":"2026-10-21T13:30:00Z","v":7495,"vw":111.31862},{"c":111.18,"h":111.5,"l":111.18,"n":48,"o":111.5,"t":"2026-10-21T13:35:00Z","v":964,"vw":111.38},{"c":111.405,"h":111.405,"l":111.12,"n":122,"o":111.35,"t":"2026-10-21T13:40:00Z","v":2324,"vw":111.312672},{"c":111.41,"h":111.64,"l":111.23,"n":53,"o":111.425,"t":"2026-10-21T13:45:00Z","v":1612,"vw":111.395863},{"c":111.66,"h":111.66,"l":111.46,"n":102,"o":111.46,"t":"2026-10-21T13:50:00Z","v":1548,"vw":111.52},{"c":111.485,"h":111.7,"l":111.48,"n":111,"o":111.6,"t":"2026-10-21T13:55:00Z","v":2401,"vw":111.568889},{"c":111.2709,"h":111.34,"l":111.2709,"n":130,"o":111.29,"t":"2026-10-21T14:05:00Z","v":1634,"vw":111.285659},{"c":111.63,"h":111.63,"l":111.38,"n":113,"o":111.38,"t":"2026-10-21T14:10:00Z","v":1990,"vw":111.497857},{"c":111.5,"h":111.605,"l":111.36,"n":236,"o":111.51,"t":"2026-10-21T14:15:00Z","v":5730,"vw":111.501493},{"c":111.4,"h":111.56,"l":111.38,"n":179,"o":111.38,"t":"2026-10-21T14:20:00Z","v":2695,"vw":111.485},{"c":111.36,"h":111.36,"l":111.27,"n":134,"o":111.3,"t":"2026-10-21T14:25:00Z","v":1793,"vw":111.31},{"c":111.48,"h":111.48,"l":111.38,"n":71,"o":111.38,"t":"2026-10-21T14:30:00Z","v":2041,"vw":111.414615},{"c":111.63,"h":111.63,"l":111.57,"n":93,"o":111.59,"t":"2026-10-21T14:35:00Z","v":2400,"vw":111.577859},{"c":111.61,"h":111.66,"l":111.61,"n":42,"o":111.66,"t":"2026-10-21T14:40:00Z","v":783,"vw":111.6225},{"c":111.62,"h":111.67,"l":111.62,"n":111,"o":111.66,"t":"2026-10-21T14:45:00Z","v":2250,"vw":111.634801},{"c":111.51,"h":111.61,"l":111.51,"n":84,"o":111.61,"t":"2026-10-21T14:50:00Z","v":1595,"vw":111.576667},{"c":111.49,"h":111.58,"l":111.49,"n":75,"o":111.525,"t":"2026-10-21T14:55:00Z","v":1584,"vw":111.550625},{"c":111.47,"h":111.47,"l":111.385,"n":149,"o":111.47,"t":"2026-10-21T15:00:00Z","v":1942,"vw":111.441114},{"c":111.45,"h":111.45,"l":111.45,"n":19,"o":111.45,"t":"2026-10-21T15:05:00Z","v":199,"vw":111.45},{"c":111.43,"h":111.53,"l":111.43,"n":92,"o":111.53,"t":"2026-10-21T15:10:00Z","v":1284,"vw":111.491667},{"c":111.47,"h":111.47,"l":111.47,"n":16,"o":111.47,"t":"2026-10-21T15:15:00Z","v":167,"vw":111.47},{"c":111.58,"h":111.58,"l":111.53,"n":83,"o":111.53,"t":"2026-10-21T15:20:00Z","v":1651,"vw":111.5375},{"c":111.52,"h":111.57,"l":111.515,"n":106,"o":111.55,"t":"2026-10-21T15:30:00Z","v":1828,"vw":111.540625},{"c":111.625,"h":111.625,"l":111.625,"n":20,"o":111.625,"t":"2026-10-21T15:40:00Z","v":580,"vw":111.625},{"c":111.65,"h":111.69,"l":111.63,"n":124,"o":111.67,"t":"2026-10-21T15:45:00Z","v":2378,"vw":111.6636},{"c":111.68,"h":111.68,"l":111.68,"n":21,"o":111.68,"t":"2026-10-21T15:50:00Z","v":381,"vw":111.68},{"c":111.65,"h":111.69,"l":111.65,"n":126,"o":111.66,"t":"2026-10-21T15:55:00Z","v":2966,"vw":111.6682},{"c":111.65,"h":111.67,"l":111.65,"n":65,"o":111.67,"t":"2026-10-21T16:00:00Z","v":926,"vw":111.666},{"c":111.545,"h":111.655,"l":111.545,"n":51,"o":111.655,"t":"2026-10-21T16:05:00Z","v":1183,"vw":111.568125},{"c":111.55,"h":111.58,"l":111.55,"n":76,"o":111.55,"t":"2026-10-21T16:10:00Z","v":1818,"vw":111.558685},{"c":111.58,"h":111.58,"l":111.58,"n":22,"o":111.58,"t":"2026-10-21T16:15:00Z","v":461,"vw":111.58},{"c":111.62,"h":111.62,"l":111.62,"n":46,"o":111.62,"t":"2026-10-21T16:20:00Z","v":631,"vw":111.62},{"c":111.57,"h":111.57,"l":111.57,"n":30,"o":111.57,"t":"2026-10-21T16:25:00Z","v":334,"vw":111.57},{"c":111.655,"h":111.655,"l":111.65,"n":74,"o":111.65,"t":"2026-10-21T16:30:00Z","v":1399,"vw":111.654354},{"c":111.54,"h":111.65,"l":111.54,"n":124,"o":111.65,"t":"2026-10-21T16:35:00Z","v":3987,"vw":111.625206},{"c":111.53,"h":111.58,"l":111.495,"n":141,"o":111.495,"t":"2026-10-21T16:40:00Z","v":3966,"vw":111.566305},{"c":111.535,"h":111.59,"l":111.41,"n":185,"o":111.52,"t":"2026-10-21T16:45:00Z","v":5319,"vw":111.535689},{"c":111.48,"h":111.52,"l":111.435,"n":107,"o":111.52,"t":"2026-10-21T16:50:00Z","v":2600,"vw":111.484583},{"c":111.585,"h":111.585,"l":111.53,"n":85,"o":111.5399,"t":"2026-10-21T16:55:00Z","v":1175,"vw":111.549872},{"c":111.585,"h":111.595,"l":111.585,"n":42,"o":111.595,"t":"2026-10-21T17:00:00Z","v":651,"vw":111.59},{"c":111.575,"h":111.58,"l":111.56,"n":56,"o":111.58,"t":"2026-10-21T17:05:00Z","v":1232,"vw":111.576038},{"c":111.615,"h":111.63,"l":111.59,"n":93,"o":111.59,"t":"2026-10-21T17:10:00Z","v":2373,"vw":111.616791},{"c":111.54,"h":111.58,"l":111.54,"n":74,"o":111.58,"t":"2026-10-21T17:15:00Z","v":2065,"vw":111.567778},{"c":111.5,"h":111.585,"l":111.5,"n":93,"o":111.55,"t":"2026-10-21T17:20:00Z","v":1837,"vw":111.539452},{"c":111.48,"h":111.5,"l":111.45,"n":94,"o":111.5,"t":"2026-10-21T17:25:00Z","v":2627,"vw":111.4783},{"c":111.515,"h":111.515,"l":111.42,"n":131,"o":111.46,"t":"2026-10-21T17:30:00Z","v":2695,"vw":111.451661},{"c":111.45,"h":111.51,"l":111.44,"n":94,"o":111.51,"t":"2026-10-21T17:35:00Z","v":2722,"vw":111.468744},{"c":111.39,"h":111.44,"l":111.39,"n":98,"o":111.435,"t":"2026-10-21T17:40:00Z","v":3155,"vw":111.414841},{"c":111.25,"h":111.39,"l":111.25,"n":148,"o":111.39,"t":"2026-10-21T17:45:00Z","v":4150,"vw":111.294824},{"c":111.3,"h":111.38,"l":111.29,"n":175,"o":111.29,"t":"2026-10-21T17:50:00Z","v":5735,"vw":111.339043},{"c":111.21,"h":111.33,"l":111.17,"n":164,"o":111.33,"t":"2026-10-21T17:55:00Z","v":3662,"vw":111.262956},{"c":111.11,"h":111.15,"l":111.11,"n":53,"o":111.15,"t":"2026-10-21T18:00:00Z","v":606,"vw":111.126667},{"c":111.175,"h":111.2,"l":111.15,"n":110,"o":111.16,"t":"2026-10-21T18:05:00Z","v":2511,"vw":111.170314},{"c":111.26,"h":111.26,"l":111.15,"n":110,"o":111.15,"t":"2026-10-21T18:10:00Z","v":1384,"vw":111.207},{"c":111.18,"h":111.27,"l":111.18,"n":112,"o":111.265,"t":"2026-10-21T18:15:00Z","v":2728,"vw":111.20875},{"c":111.22,"h":111.22,"l":111.19,"n":117,"o":111.19,"t":"2026-10-21T18:20:00Z","v":3018,"vw":111.211919},{"c":111.28,"h":111.28,"l":111.22,"n":197,"o":111.22,"t":"2026-10-21T18:25:00Z","v":3940,"vw":111.244156},{"c":111.3,"h":111.3,"l":111.24,"n":145,"o":111.24,"t":"2026-10-21T18:30:00Z","v":2612,"vw":111.2645},{"c":111.31,"h":111.31,"l":111.285,"n":65,"o":111.285,"t":"2026-10-21T18:35:00Z","v":1102,"vw":111.2925},{"c":111.395,"h":111.395,"l":111.29,"n":224,"o":111.31,"t":"2026-10-21T18:40:00Z","v":3645,"vw":111.3275},{"c":111.34,"h":111.43,"l":111.34,"n":271,"o":111.4,"t":"2026-10-21T18:45:00Z","v":4801,"vw":111.385335},{"c":111.45,"h":111.45,"l":111.325,"n":189,"o":111.325,"t":"2026-10-21T18:50:00Z","v":2510,"vw":111.3825},{"c":111.355,"h":111.44,"l":111.33,"n":208,"o":111.44,"t":"2026-10-21T18:55:00Z","v":3653,"vw":111.367789},{"c":111.39,"h":111.39,"l":111.34,"n":192,"o":111.37,"t":"2026-10-21T19:00:00Z","v":3173,"vw":111.368846},{"c":111.45,"h":111.5,"l":111.4,"n":209,"o":111.4,"t":"2026-10-21T19:05:00Z","v":3861,"vw":111.453583},{"c":111.55,"h":111.55,"l":111.4,"n":235,"o":111.44,"t":"2026-10-21T19:10:00Z","v":6310,"vw":111.44748},{"c":111.485,"h":111.5575,"l":111.485,"n":210,"o":111.5575,"t":"2026-10-21T19:15:00Z","v":5622,"vw":111.512685},{"c":111.49,"h":111.66,"l":111.49,"n":415,"o":111.5,"t":"2026-10-21T19:20:00Z","v":23421,"vw":111.561294},{"c":111.64,"h":111.64,"l":111.47,"n":269,"o":111.4709,"t":"2026-10-21T19:25:00Z","v":8422,"vw":111.52803},{"c":111.43,"h":111.665,"l":111.42,"n":370,"o":111.65,"t":"2026-10-21T19:30:00Z","v":11510,"vw":111.591007},{"c":111.49,"h":111.5,"l":111.41,"n":239,"o":111.42,"t":"2026-10-21T19:35:00Z","v":6566,"vw":111.4335},{"c":111.59,"h":111.59,"l":111.49,"n":329,"o":111.51,"t":"2026-10-21T19:40:00Z","v":10493,"vw":111.524519},{"c":111.54,"h":111.605,"l":111.54,"n":375,"o":111.58,"t":"2026-10-21T19:45:00Z","v":9581,"vw":111.56793},{"c":111.72,"h":111.72,"l":111.58,"n":582,"o":111.58,"t":"2026-10-21T19:50:00Z","v":17909,"vw":111.668736},{"c":111.74,"h":111.75,"l":111.495,"n":2065,"o":111.73,"t":"2026-10-21T19:55:00Z","v":77993,"vw":111.609332},{"c":111.72,"h":111.72,"l":111.72,"n":77,"o":111.72,"t":"2026-10-21T20:00:00Z","v":285747,"vw":111.72},{"c":111.05,"h":111.05,"l":111.05,"n":1,"o":111.05,"t":"2026-10-21T23:10:00Z","v":100,"vw":111.05},{"c":112.18,"h":112.18,"l":112.18,"n":18,"o":112.18,"t":"2026-10-22T11:40:00Z","v":332,"vw":112.18},{"c":112.225,"h":112.33,"l":111.845,"n":66,"o":112.33,"t":"2026-10-22T13:30:00Z","v":5594,"vw":112.305514},{"c":112.265,"h":112.265,"l":112.155,"n":36,"o":112.155,"t":"2026-10-22T13:35:00Z","v":680,"vw":112.231},{"c":111.89,"h":112.01,"l":111.815,"n":62,"o":111.83,"t":"2026-10-22T13:40:00Z","v":2320,"vw":111.937117},{"c":112.3,"h":112.3,"l":112.225,"n":107,"o":112.23,"t":"2026-10-22T13:45:00Z","v":2076,"vw":112.266},{"c":112.45,"h":112.51,"l":112.305,"n":89,"o":112.305,"t":"2026-10-22T13:50:00Z","v":5895,"vw":112.329813},{"c":112.3,"h":112.5,"l":112.29,"n":74,"o":112.29,"t":"2026-10-22T13:55:00Z","v":1369,"vw":112.382324},{"c":112.42,"h":112.54,"l":112.33,"n":144,"o":112.33,"t":"2026-10-22T14:05:00Z","v":2819,"vw":112.415361},{"c":112.585,"h":112.585,"l":112.4401,"n":75,"o":112.52,"t":"2026-10-22T14:10:00Z","v":1171,"vw":112.516534},{"c":112.61,"h":112.68,"l":112.56,"n":149,"o":112.67,"t":"2026-10-22T14:15:00Z","v":3566,"vw":112.622477},{"c":112.83,"h":112.84,"l":112.61,"n":273,"o":112.7,"t":"2026-10-22T14:20:00Z","v":6431,"vw":112.727182},{"c":112.92,"h":112.92,"l":112.75,"n":289,"o":112.75,"t":"2026-10-22T14:25:00Z","v":11755,"vw":112.859933},{"c":112.625,"h":113.01,"l":112.625,"n":195,"o":112.915,"t":"2026-10-22T14:30:00Z","v":7746,"vw":112.740957},{"c":112.635,"h":112.67,"l":112.5,"n":165,"o":112.5,"t":"2026-10-22T14:35:00Z","v":4836,"vw":112.576075},{"c":112.5,"h":112.625,"l":112.475,"n":141,"o":112.605,"t":"2026-10-22T14:40:00Z","v":4842,"vw":112.578921},{"c":112.73,"h":112.73,"l":112.59,"n":75,"o":112.59,"t":"2026-10-22T14:45:00Z","v":1137,"vw":112.631667},{"c":112.72,"h":112.84,"l":112.72,"n":147,"o":112.77,"t":"2026-10-22T14:50:00Z","v":2784,"vw":112.764701},{"c":112.81,"h":112.91,"l":112.78,"n":145,"o":112.84,"t":"2026-10-22T14:55:00Z","v":3910,"vw":112.86611},{"c":112.87,"h":112.87,"l":112.725,"n":68,"o":112.725,"t":"2026-10-22T15:00:00Z","v":2120,"vw":112.820489},{"c":112.905,"h":112.93,"l":112.865,"n":107,"o":112.865,"t":"2026-10-22T15:05:00Z","v":2541,"vw":112.894937},{"c":113,"h":113.035,"l":112.905,"n":217,"o":112.905,"t":"2026-10-22T15:10:00Z","v":3704,"vw":113},{"c":112.985,"h":113,"l":112.9101,"n":97,"o":112.97,"t":"2026-10-22T15:15:00Z","v":2462,"vw":112.97794},{"c":112.8,"h":112.99,"l":112.8,"n":145,"o":112.87,"t":"2026-10-22T15:20:00Z","v":6461,"vw":112.908034},{"c":112.79,"h":112.795,"l":112.71,"n":75,"o":112.795,"t":"2026-10-22T15:25:00Z","v":1597,"vw":112.765299},{"c":112.815,"h":112.82,"l":112.755,"n":103,"o":112.765,"t":"2026-10-22T15:30:00Z","v":2575,"vw":112.79461},{"c":112.85,"h":112.9683,"l":112.84,"n":130,"o":112.84,"t":"2026-10-22T15:35:00Z","v":2474,"vw":112.879623},{"c":113,"h":113,"l":112.89,"n":164,"o":112.89,"t":"2026-10-22T15:40:00Z","v":7215,"vw":112.950454},{"c":113.16,"h":113.16,"l":113.04,"n":153,"o":113.04,"t":"2026-10-22T15:45:00Z","v":3161,"vw":113.075833},{"c":113.06,"h":113.17,"l":113.06,"n":99,"o":113.16,"t":"2026-10-22T15:50:00Z","v":1382,"vw":113.108502},{"c":113.06,"h":113.14,"l":113.06,"n":125,"o":113.13,"t":"2026-10-22T15:55:00Z","v":2096,"vw":113.099259},{"c":113.15,"h":113.23,"l":113.11,"n":93,"o":113.12,"t":"2026-10-22T16:00:00Z","v":1482,"vw":113.155637},{"c":113.16,"h":113.1748,"l":113.13,"n":96,"o":113.1748,"t":"2026-10-22T16:05:00Z","v":1107,"vw":113.1537},{"c":113.11,"h":113.175,"l":113.11,"n":70,"o":113.17,"t":"2026-10-22T16:10:00Z","v":1121,"vw":113.16},{"c":113.13,"h":113.15,"l":113.11,"n":126,"o":113.11,"t":"2026-10-22T16:15:00Z","v":2083,"vw":113.125291},{"c":113.165,"h":113.24,"l":113.16,"n":164,"o":113.16,"t":"2026-10-22T16:20:00Z","v":8038,"vw":113.171799},{"c":113.165,"h":113.18,"l":113.13,"n":80,"o":113.17,"t":"2026-10-22T16:25:00Z","v":2841,"vw":113.171844},{"c":113.29,"h":113.29,"l":113.18,"n":108,"o":113.19,"t":"2026-10-22T16:30:00Z","v":2101,"vw":113.224091}],"history":[{"c":81.07,"h":82.01,"l":80.96,"n":8792,"o":81.66,"t":"2024-10-21T04:00:00Z","v":441823,"vw":81.115057},{"c":80.81,"h":81.18,"l":79.68,"n":9561,"o":80.9,"t":"2024-10-22T04:00:00Z","v":460609,"vw":80.674729},{"c":80.94,"h":81.06,"l":80.27,"n":11485,"o":80.6,"t":"2024-10-23T04:00:00Z","v":467442,"vw":80.847576},{"c":81.09,"h":81.27,"l":80.73,"n":9794,"o":81.21,"t":"2024-10-24T04:00:00Z","v":455637,"vw":81.057924},{"c":79.57,"h":81.54,"l":79.47,"n":11841,"o":81.48,"t":"2024-10-25T04:00:00Z","v":571338,"vw":79.766643},{"c":80.62,"h":80.96,"l":80,"n":12666,"o":80,"t":"2024-10-28T04:00:00Z","v":567421,"vw":80.657895},{"c":79.76,"h":80.84,"l":79.73,"n":12139,"o":80.39,"t":"2024-10-29T04:00:00Z","v":579205,"vw":80.020102},{"c":80.36,"h":81.11,"l":80.02,"n":13644,"o":80.08,"t":"2024-10-30T04:00:00Z","v":995450,"vw":80.383079},{"c":78.96,"h":80.665,"l":78.92,"n":12636,"o":80.4,"t":"2024-10-31T04:00:00Z","v":762375,"vw":79.369317},{"c":79.27,"h":80.08,"l":78.925,"n":13711,"o":78.98,"t":"2024-11-01T04:00:00Z","v":685676,"vw":79.400601},{"c":76.51,"h":79.2045,"l":75.16,"n":16743,"o":79.12,"t":"2024-11-04T05:00:00Z","v":1029326,"vw":76.377864},{"c":78.39,"h":78.41,"l":76.33,"n":17497,"o":76.73,"t":"2024-11-05T05:00:00Z","v":835342,"vw":77.86786},{"c":82.76,"h":83.33,"l":81.96,"n":22800,"o":82.55,"t":"2024-11-06T05:00:00Z","v":1202229,"vw":82.640322},{"c":82.08,"h":82.81,"l":81.82,"n":16054,"o":82.81,"t":"2024-11-07T05:00:00Z","v":681331,"vw":82.163718},{"c":83.11,"h":83.5,"l":82.21,"n":14336,"o":82.48,"t":"2024-11-08T05:00:00Z","v":618693,"vw":83.150091},{"c":83.21,"h":84.56,"l":83.06,"n":14010,"o":83.63,"t":"2024-11-11T05:00:00Z","v":534450,"vw":83.464466},{"c":82.97,"h":83.67,"l":82.86,"n":13689,"o":83.12,"t":"2024-11-12T05:00:00Z","v":1402737,"vw":83.071691},{"c":83.21,"h":83.59,"l":82.49,"n":14388,"o":82.94,"t":"2024-11-13T05:00:00Z","v":795720,"vw":83.252902},{"c":82.8,"h":83.4,"l":82.585,"n":14492,"o":82.98,"t":"2024-11-14T05:00:00Z","v":607854,"vw":82.838337},{"c":83.67,"h":83.89,"l":82.745,"n":13614,"o":83.01,"t":"2024-11-15T05:00:00Z","v":937834,"vw":83.501991},{"c":84.41,"h":84.59,"l":83.335,"n":13048,"o":83.63,"t":"2024-11-18T05:00:00Z","v":521105,"vw":84.260284},{"c":84.12,"h":84.19,"l":83.22,"n":12743,"o":83.31,"t":"2024-11-19T05:00:00Z","v":596001,"vw":83.986024},{"c":84.49,"h":84.68,"l":83.795,"n":10989,"o":83.95,"t":"2024-11-20T05:00:00Z","v":642376,"vw":84.344624},{"c":85.17,"h":85.36,"l":84.225,"n":17297,"o":84.7,"t":"2024-11-21T05:00:00Z","v":1057367,"vw":85.025425},{"c":86.07,"h":86.27,"l":85.24,"n":13203,"o":85.24,"t":"2024-11-22T05:00:00Z","v":653715,"vw":85.997865},{"c":85.83,"h":86.9,"l":85.75,"n":16826,"o":86.3,"t":"2024-11-25T05:00:00Z","v":1291251,"vw":85.948767},{"c":86.61,"h":86.755,"l":85.51,"n":12690,"o":85.9,"t":"2024-11-26T05:00:00Z","v":561610,"vw":86.451589},{"c":87.05,"h":87.45,"l":86.475,"n":10493,"o":86.96,"t":"2024-11-27T05:00:00Z","v":452529,"vw":87.055266},{"c":86.73,"h":87.42,"l":86.61,"n":6724,"o":87.3,"t":"2024-11-29T05:00:00Z","v":408304,"vw":86.790048},{"c":86.16,"h":86.825,"l":85.74,"n":11804,"o":86.79,"t":"2024-12-02T05:00:00Z","v":808092,"vw":86.245132},{"c":85.98,"h":86.47,"l":85.51,"n":13405,"o":86.4,"t":"2024-12-03T05:00:00Z","v":976204,"vw":86.108031},{"c":85.85,"h":86.26,"l":85.19,"n":13397,"o":85.79,"t":"2024-12-04T05:00:00Z","v":725020,"vw":85.760406},{"c":85.94,"h":86.6525,"l":85.67,"n":12480,"o":86.12,"t":"2024-12-05T05:00:00Z","v":620524,"vw":86.038139},{"c":86.08,"h":86.25,"l":85.66,"n":12540,"o":85.93,"t":"2024-12-06T05:00:00Z","v":560186,"vw":86.012745},{"c":85,"h":86.07,"l":84.92,"n":13608,"o":85.89,"t":"2024-12-09T05:00:00Z","v":598690,"vw":85.344561},{"c":83.96,"h":85.1,"l":83.2059,"n":15165,"o":85.1,"t":"2024-12-10T05:00:00Z","v":583101,"vw":84.130043},{"c":84.75,"h":84.99,"l":83.86,"n":14749,"o":84.23,"t":"2024-12-11T05:00:00Z","v":812921,"vw":84.608264},{"c":83.95,"h":85.4099,"l":83.92,"n":11337,"o":85.15,"t":"2024-12-12T05:00:00Z","v":730365,"vw":84.237937},{"c":84.18,"h":85.29,"l":84.03,"n":15056,"o":84.43,"t":"2024-12-13T05:00:00Z","v":782686,"vw":84.389007},{"c":84.03,"h":84.93,"l":83.7,"n":17419,"o":83.98,"t":"2024-12-16T05:00:00Z","v":743000,"vw":84.33163},{"c":83.64,"h":84.12,"l":83.2,"n":20411,"o":83.5,"t":"2024-12-17T05:00:00Z","v":846249,"vw":83.612983},{"c":81.5,"h":84.25,"l":81.44,"n":19352,"o":83.29,"t":"2024-12-18T05:00:00Z","v":1162722,"vw":82.556198},{"c":81.66,"h":82.57,"l":80.77,"n":21126,"o":81.88,"t":"2024-12-19T05:00:00Z","v":1093521,"vw":81.835365},{"c":83.19,"h":83.93,"l":81.21,"n":21509,"o":81.5,"t":"2024-12-20T05:00:00Z","v":2847836,"vw":83.100008},{"c":83.37,"h":83.45,"l":82.42,"n":13654,"o":82.58,"t":"2024-12-23T05:00:00Z","v":835195,"vw":83.147418},{"c":84.8,"h":84.91,"l":83.23,"n":7741,"o":83.32,"t":"2024-12-24T05:00:00Z","v":407689,"vw":84.435227},{"c":85.26,"h":85.4,"l":84.5,"n":9846,"o":84.66,"t":"2024-12-26T05:00:00Z","v":371299,"vw":85.10808},{"c":84.68,"h":85.6,"l":84.31,"n":11214,"o":84.67,"t":"2024-12-27T05:00:00Z","v":625793,"vw":84.729143},{"c":84.39,"h":84.95,"l":83.6,"n":13030,"o":84.06,"t":"2024-12-30T05:00:00Z","v":775760,"vw":84.479967},{"c":84.69,"h":85.09,"l":84.33,"n":14246,"o":84.76,"t":"2024-12-31T05:00:00Z","v":836963,"vw":84.630406},{"c":84.16,"h":85.31,"l":83.86,"n":14398,"o":85.08,"t":"2025-01-02T05:00:00Z","v":779014,"vw":84.383643},{"c":84.35,"h":84.81,"l":83.895,"n":14752,"o":84.61,"t":"2025-01-03T05:00:00Z","v":640284,"vw":84.400893},{"c":82.37,"h":84.57,"l":82.27,"n":16032,"o":84.33,"t":"2025-01-06T05:00:00Z","v":869264,"vw":83.058495},{"c":82.95,"h":83.75,"l":82.15,"n":14014,"o":82.6,"t":"2025-01-07T05:00:00Z","v":791599,"vw":82.998206},{"c":83.53,"h":83.74,"l":82.4,"n":13093,"o":83.1,"t":"2025-01-08T05:00:00Z","v":671815,"vw":83.380716},{"c":81.13,"h":82.8773,"l":80.79,"n":16464,"o":82.42,"t":"2025-01-10T05:00:00Z","v":860988,"vw":81.401572},{"c":82.08,"h":82.22,"l":80.51,"n":14991,"o":80.72,"t":"2025-01-13T05:00:00Z","v":751256,"vw":81.887159},{"c":83.43,"h":83.545,"l":81.8652,"n":11921,"o":82.3,"t":"2025-01-14T05:00:00Z","v":587117,"vw":83.130145},{"c":84.8,"h":84.96,"l":84.21,"n":13357,"o":84.67,"t":"2025-01-15T05:00:00Z","v":837465,"vw":84.705369},{"c":86.08,"h":86.29,"l":84.73,"n":11956,"o":84.94,"t":"2025-01-16T05:00:00Z","v":532631,"vw":85.863617},{"c":86.25,"h":86.7,"l":86.02,"n":10157,"o":86.35,"t":"2025-01-17T05:00:00Z","v":553975,"vw":86.354582},{"c":86.29,"h":87.36,"l":86.22,"n":11653,"o":86.38,"t":"2025-01-21T05:00:00Z","v":608550,"vw":86.5997},{"c":84.48,"h":86.415,"l":84.17,"n":12460,"o":86.38,"t":"2025-01-22T05:00:00Z","v":635068,"vw":84.759204},{"c":83.93,"h":84.9,"l":83.85,"n":12990,"o":84.42,"t":"2025-01-23T05:00:00Z","v":688488,"vw":84.146709},{"c":84.88,"h":84.935,"l":83.88,"n":13224,"o":83.88,"t":"2025-01-24T05:00:00Z","v":519561,"vw":84.709803},{"c":86.39,"h":86.54,"l":85.22,"n":14577,"o":85.62,"t":"2025-01-27T05:00:00Z","v":632517,"vw":86.130812},{"c":85.75,"h":86.93,"l":85.55,"n":12519,"o":86.42,"t":"2025-01-28T05:00:00Z","v":544820,"vw":85.889989},{"c":86.02,"h":86.96,"l":85.36,"n":10605,"o":85.36,"t":"2025-01-29T05:00:00Z","v":495479,"vw":86.237896},{"c":86.18,"h":86.69,"l":85.59,"n":12432,"o":86.57,"t":"2025-01-30T05:00:00Z","v":474681,"vw":86.271221},{"c":85.45,"h":86.41,"l":85.185,"n":15372,"o":85.78,"t":"2025-01-31T05:00:00Z","v":878311,"vw":85.504329},{"c":85.33,"h":85.58,"l":83.39,"n":14018,"o":84.44,"t":"2025-02-03T05:00:00Z","v":681443,"vw":85.105347},{"c":85.74,"h":86.52,"l":85.36,"n":12468,"o":85.49,"t":"2025-02-04T05:00:00Z","v":533801,"vw":85.976717},{"c":86.28,"h":86.45,"l":85.51,"n":10214,"o":86.36,"t":"2025-02-05T05:00:00Z","v":444818,"vw":86.200578},{"c":86.81,"h":87.26,"l":85.89,"n":14909,"o":86.89,"t":"2025-02-06T05:00:00Z","v":621074,"vw":86.677866},{"c":86.77,"h":87.0137,"l":86.105,"n":17160,"o":86.72,"t":"2025-02-07T05:00:00Z","v":789071,"vw":86.71692},{"c":85.94,"h":88.29,"l":85.1606,"n":15984,"o":85.89,"t":"2025-02-10T05:00:00Z","v":1110905,"vw":86.404671},{"c":84.85,"h":85.64,"l":84.07,"n":13739,"o":85.64,"t":"2025-02-11T05:00:00Z","v":654803,"vw":84.9112},{"c":83,"h":84.4568,"l":82.65,"n":17843,"o":84.28,"t":"2025-02-12T05:00:00Z","v":1004989,"vw":83.258432},{"c":84.12,"h":84.23,"l":82.72,"n":14023,"o":83.07,"t":"2025-02-13T05:00:00Z","v":1009667,"vw":83.526568},{"c":83.01,"h":84.83,"l":82.87,"n":15103,"o":84.06,"t":"2025-02-14T05:00:00Z","v":736566,"vw":83.343849},{"c":83.44,"h":83.93,"l":82.5701,"n":14008,"o":83.23,"t":"2025-02-18T05:00:00Z","v":1318220,"vw":83.307747},{"c":83.25,"h":83.8333,"l":82.59,"n":14545,"o":82.77,"t":"2025-02-19T05:00:00Z","v":757835,"vw":83.161787},{"c":82.98,"h":83.33,"l":81.95,"n":15065,"o":82.87,"t":"2025-02-20T05:00:00Z","v":750953,"vw":82.802556},{"c":82.76,"h":83.39,"l":82.17,"n":15019,"o":82.99,"t":"2025-02-21T05:00:00Z","v":916724,"vw":82.804006},{"c":84.38,"h":84.83,"l":83.16,"n":14032,"o":83.16,"t":"2025-02-24T05:00:00Z","v":549945,"vw":84.315958},{"c":84.99,"h":85.27,"l":84.36,"n":16728,"o":85.01,"t":"2025-02-25T05:00:00Z","v":689836,"vw":84.957309},{"c":84.2,"h":85.42,"l":83.92,"n":12118,"o":85,"t":"2025-02-26T05:00:00Z","v":503330,"vw":84.411621},{"c":85.79,"h":85.99,"l":84.38,"n":13970,"o":84.38,"t":"2025-02-27T05:00:00Z","v":429885,"vw":85.628297},{"c":86.67,"h":86.79,"l":85.45,"n":17060,"o":86.36,"t":"2025-02-28T05:00:00Z","v":1075988,"vw":86.484866},{"c":87.15,"h":88,"l":86.425,"n":16630,"o":86.89,"t":"2025-03-03T05:00:00Z","v":714624,"vw":87.121602},{"c":85.07,"h":87.31,"l":84.99,"n":16304,"o":86.92,"t":"2025-03-04T05:00:00Z","v":806811,"vw":85.425608},{"c":85.34,"h":85.98,"l":84.43,"n":13958,"o":84.97,"t":"2025-03-05T05:00:00Z","v":663923,"vw":85.254144},{"c":84.88,"h":85.335,"l":83.82,"n":15870,"o":84.92,"t":"2025-03-06T05:00:00Z","v":799357,"vw":84.809058},{"c":85.34,"h":85.8,"l":84.56,"n":17430,"o":84.86,"t":"2025-03-07T05:00:00Z","v":632712,"vw":85.205955},{"c":84.94,"h":85.96,"l":84.44,"n":19497,"o":84.86,"t":"2025-03-10T04:00:00Z","v":848515,"vw":84.993127},{"c":84.53,"h":85.155,"l":84.05,"n":18491,"o":84.8,"t":"2025-03-11T04:00:00Z","v":886365,"vw":84.567756},{"c":83.99,"h":84.84,"l":83.21,"n":18687,"o":84.31,"t":"2025-03-12T04:00:00Z","v":739769,"vw":84.034946},{"c":84.75,"h":85.35,"l":84.22,"n":18224,"o":84.22,"t":"2025-03-13T04:00:00Z","v":761750,"vw":84.802271},{"c":86.42,"h":86.63,"l":84.76,"n":17029,"o":84.95,"t":"2025-03-14T04:00:00Z","v":708501,"vw":86.114067},{"c":87.42,"h":87.73,"l":86.04,"n":17368,"o":86.04,"t":"2025-03-17T04:00:00Z","v":550892,"vw":87.327959},{"c":86.94,"h":87.78,"l":86.69,"n":16421,"o":87.59,"t":"2025-03-18T04:00:00Z","v":643614,"vw":86.996298},{"c":87.8,"h":88.03,"l":86.6,"n":15346,"o":87.06,"t":"2025-03-19T04:00:00Z","v":919947,"vw":87.656663},{"c":88.18,"h":88.62,"l":87.39,"n":15165,"o":87.43,"t":"2025-03-20T04:00:00Z","v":941141,"vw":88.170868},{"c":87.25,"h":88.66,"l":86.91,"n":17242,"o":87.75,"t":"2025-03-21T04:00:00Z","v":2713446,"vw":87.342684},{"c":88.51,"h":88.55,"l":87.2377,"n":13284,"o":87.91,"t":"2025-03-24T04:00:00Z","v":766254,"vw":88.370895},{"c":89.19,"h":89.665,"l":88.32,"n":13939,"o":88.75,"t":"2025-03-25T04:00:00Z","v":832555,"vw":89.12534},{"c":90.51,"h":90.89,"l":89.59,"n":14317,"o":89.74,"t":"2025-03-26T04:00:00Z","v":676854,"vw":90.531759},{"c":91.4,"h":91.75,"l":89.94,"n":14198,"o":90.82,"t":"2025-03-27T04:00:00Z","v":574619,"vw":91.313165},{"c":90.64,"h":92.13,"l":90.27,"n":12646,"o":91.78,"t":"2025-03-28T04:00:00Z","v":567651,"vw":90.685575},{"c":91.91,"h":92.35,"l":90.255,"n":15989,"o":90.54,"t":"2025-03-31T04:00:00Z","v":883045,"vw":91.757552},{"c":92.09,"h":92.42,"l":91.03,"n":14228,"o":91.82,"t":"2025-04-01T04:00:00Z","v":653981,"vw":91.96075},{"c":92.03,"h":92.3,"l":91.0001,"n":14217,"o":91.28,"t":"2025-04-02T04:00:00Z","v":676512,"vw":91.861229},{"c":91.11,"h":91.985,"l":90.3264,"n":16699,"o":90.52,"t":"2025-04-03T04:00:00Z","v":802406,"vw":91.233926},{"c":83.12,"h":89.305,"l":82.745,"n":32705,"o":89.15,"t":"2025-04-04T04:00:00Z","v":1260053,"vw":83.961312},{"c":80.89,"h":83.78,"l":78.98,"n":36274,"o":81.56,"t":"2025-04-07T04:00:00Z","v":1998841,"vw":81.038001},{"c":81.45,"h":84.87,"l":80.17,"n":25980,"o":83.66,"t":"2025-04-08T04:00:00Z","v":1436955,"vw":81.939754},{"c":86.33,"h":86.88,"l":80,"n":27184,"o":80.09,"t":"2025-04-09T04:00:00Z","v":1272486,"vw":84.395702},{"c":84.37,"h":86.538,"l":82.93,"n":21392,"o":85.54,"t":"2025-04-10T04:00:00Z","v":875577,"vw":84.459611},{"c":84.68,"h":85.16,"l":83.48,"n":25459,"o":84.47,"t":"2025-04-11T04:00:00Z","v":1386408,"vw":84.412924},{"c":86.32,"h":87.25,"l":85.3868,"n":15332,"o":85.82,"t":"2025-04-14T04:00:00Z","v":686401,"vw":86.437572},{"c":86.13,"h":87.2157,"l":86.1,"n":10135,"o":86.77,"t":"2025-04-15T04:00:00Z","v":446134,"vw":86.341391},{"c":85.2,"h":86.79,"l":84.64,"n":14024,"o":86.79,"t":"2025-04-16T04:00:00Z","v":630360,"vw":85.52438},{"c":85.32,"h":86.26,"l":85.09,"n":11208,"o":85.18,"t":"2025-04-17T04:00:00Z","v":536344,"vw":85.468936},{"c":83.34,"h":85.105,"l":82.485,"n":12369,"o":85.1,"t":"2025-04-21T04:00:00Z","v":751904,"vw":83.228859},{"c":85.71,"h":86.17,"l":84.12,"n":10455,"o":84.54,"t":"2025-04-22T04:00:00Z","v":569620,"vw":85.572529},{"c":86.14,"h":86.785,"l":85.535,"n":11562,"o":86.28,"t":"2025-04-23T04:00:00Z","v":472752,"vw":86.092561},{"c":86.24,"h":86.71,"l":85.35,"n":10755,"o":85.66,"t":"2025-04-24T04:00:00Z","v":606763,"vw":86.23461},{"c":85.27,"h":85.83,"l":84.675,"n":10194,"o":85.83,"t":"2025-04-25T04:00:00Z","v":447503,"vw":85.230753},{"c":85.96,"h":86.5175,"l":85.35,"n":10413,"o":85.35,"t":"2025-04-28T04:00:00Z","v":441534,"vw":85.889853},{"c":86.64,"h":86.76,"l":85.32,"n":10397,"o":85.51,"t":"2025-04-29T04:00:00Z","v":357908,"vw":86.432262},{"c":86.83,"h":87.03,"l":84.895,"n":12726,"o":86.4,"t":"2025-04-30T04:00:00Z","v":997020,"vw":86.287129},{"c":86.31,"h":86.94,"l":85.0995,"n":11874,"o":86.09,"t":"2025-05-01T04:00:00Z","v":539595,"vw":86.454412},{"c":88.11,"h":88.325,"l":86.97,"n":14143,"o":87.33,"t":"2025-05-02T04:00:00Z","v":519396,"vw":87.927118},{"c":86.56,"h":87.5,"l":85.1,"n":15239,"o":85.56,"t":"2025-05-05T04:00:00Z","v":684549,"vw":86.764874},{"c":86.78,"h":86.92,"l":85.7001,"n":15057,"o":86.23,"t":"2025-05-06T04:00:00Z","v":949402,"vw":86.691827},{"c":87.83,"h":88.47,"l":86.59,"n":14446,"o":86.83,"t":"2025-05-07T04:00:00Z","v":667556,"vw":87.891489},{"c":87.97,"h":89.39,"l":87.8,"n":16584,"o":88.03,"t":"2025-05-08T04:00:00Z","v":859704,"vw":88.320055},{"c":88.4,"h":88.67,"l":87.485,"n":11818,"o":88.19,"t":"2025-05-09T04:00:00Z","v":507915,"vw":88.351945},{"c":89.27,"h":89.81,"l":87.22,"n":15264,"o":88.88,"t":"2025-05-12T04:00:00Z","v":622524,"vw":88.940217},{"c":88.59,"h":89.5,"l":88.57,"n":12239,"o":89.4,"t":"2025-05-13T04:00:00Z","v":428400,"vw":88.808618},{"c":87.37,"h":88.44,"l":87.08,"n":16575,"o":88.44,"t":"2025-05-14T04:00:00Z","v":811341,"vw":87.473008},{"c":88.81,"h":88.9,"l":87.46,"n":13514,"o":87.51,"t":"2025-05-15T04:00:00Z","v":488169,"vw":88.609503},{"c":89.39,"h":89.48,"l":88.4,"n":10424,"o":88.74,"t":"2025-05-16T04:00:00Z","v":692951,"vw":89.252554},{"c":89.42,"h":89.76,"l":88.97,"n":12187,"o":89.29,"t":"2025-05-19T04:00:00Z","v":421756,"vw":89.412167},{"c":88.93,"h":89.44,"l":88.825,"n":9417,"o":89.03,"t":"2025-05-20T04:00:00Z","v":583599,"vw":88.992772},{"c":87.73,"h":88.55,"l":87.58,"n":12805,"o":88.33,"t":"2025-05-21T04:00:00Z","v":711522,"vw":87.840383},{"c":87.59,"h":88.03,"l":86.83,"n":16314,"o":87.7,"t":"2025-05-22T04:00:00Z","v":606544,"vw":87.565262},{"c":87.88,"h":88.2,"l":86.82,"n":15151,"o":87.09,"t":"2025-05-23T04:00:00Z","v":764043,"vw":87.832148},{"c":89.07,"h":89.125,"l":87.89,"n":13017,"o":88.5,"t":"2025-05-27T04:00:00Z","v":611626,"vw":88.822826},{"c":88.1,"h":89.05,"l":87.985,"n":15145,"o":88.8,"t":"2025-05-28T04:00:00Z","v":755275,"vw":88.321729},{"c":88.71,"h":88.76,"l":88.01,"n":13323,"o":88.01,"t":"2025-05-29T04:00:00Z","v":585033,"vw":88.546801},{"c":89.29,"h":89.46,"l":88.09,"n":15472,"o":88.57,"t":"2025-05-30T04:00:00Z","v":1596597,"vw":89.179447},{"c":89.67,"h":89.7,"l":88.19,"n":13139,"o":88.74,"t":"2025-06-02T04:00:00Z","v":602983,"vw":89.386959},{"c":89.62,"h":89.79,"l":87.86,"n":12821,"o":89.26,"t":"2025-06-03T04:00:00Z","v":594026,"vw":89.452432},{"c":88.21,"h":89.765,"l":88.13,"n":16087,"o":89.6,"t":"2025-06-04T04:00:00Z","v":791329,"vw":88.390541},{"c":88.61,"h":88.77,"l":87.73,"n":15611,"o":88.11,"t":"2025-06-05T04:00:00Z","v":724767,"vw":88.407017},{"c":89.14,"h":89.53,"l":88.49,"n":10446,"o":89.37,"t":"2025-06-06T04:00:00Z","v":423171,"vw":89.102599},{"c":88.36,"h":89.575,"l":86.77,"n":19171,"o":89.15,"t":"2025-06-09T04:00:00Z","v":932961,"vw":88.217786},{"c":88.15,"h":88.71,"l":87.64,"n":17431,"o":87.95,"t":"2025-06-10T04:00:00Z","v":878185,"vw":88.250436},{"c":88.55,"h":88.92,"l":87.68,"n":17927,"o":87.96,"t":"2025-06-11T04:00:00Z","v":799135,"vw":88.496988},{"c":89.18,"h":89.29,"l":88.1661,"n":13380,"o":88.18,"t":"2025-06-12T04:00:00Z","v":622638,"vw":89.021696},{"c":88.66,"h":89.08,"l":88.2,"n":18834,"o":88.91,"t":"2025-06-13T04:00:00Z","v":783114,"vw":88.623622},{"c":88.6,"h":89.48,"l":88.44,"n":21657,"o":89.05,"t":"2025-06-16T04:00:00Z","v":797588,"vw":88.82979},{"c":88.27,"h":88.77,"l":87.83,"n":22030,"o":88.13,"t":"2025-06-17T04:00:00Z","v":1202827,"vw":88.268509},{"c":88.33,"h":88.94,"l":88.115,"n":21573,"o":88.27,"t":"2025-06-18T04:00:00Z","v":1301813,"vw":88.416544},{"c":89.16,"h":89.38,"l":88.36,"n":19690,"o":88.61,"t":"2025-06-20T04:00:00Z","v":2111159,"vw":89.041639},{"c":90.67,"h":90.72,"l":88.77,"n":19562,"o":89.26,"t":"2025-06-23T04:00:00Z","v":897227,"vw":90.196899},{"c":89.98,"h":90.9,"l":89.83,"n":17334,"o":90.8,"t":"2025-06-24T04:00:00Z","v":808014,"vw":90.132394},{"c":88.9,"h":89.74,"l":88.76,"n":16306,"o":89.74,"t":"2025-06-25T04:00:00Z","v":718792,"vw":89.060061},{"c":90.04,"h":90.14,"l":89.2,"n":20519,"o":89.35,"t":"2025-06-26T04:00:00Z","v":750388,"vw":89.876036},{"c":90.4,"h":90.755,"l":89.46,"n":20383,"o":89.89,"t":"2025-06-27T04:00:00Z","v":1298744,"vw":90.372642},{"c":91.66,"h":91.89,"l":90.205,"n":19499,"o":90.37,"t":"2025-06-30T04:00:00Z","v":1027274,"vw":91.490166},{"c":92.32,"h":92.49,"l":91.235,"n":19131,"o":91.48,"t":"2025-07-01T04:00:00Z","v":890139,"vw":92.207937},{"c":91.34,"h":92.2,"l":89.42,"n":21024,"o":92.14,"t":"2025-07-02T04:00:00Z","v":898606,"vw":90.921905},{"c":92.39,"h":92.6,"l":91.37,"n":9831,"o":91.37,"t":"2025-07-03T04:00:00Z","v":500770,"vw":92.349791},{"c":91.45,"h":92.85,"l":91.125,"n":22367,"o":92.17,"t":"2025-07-07T04:00:00Z","v":924179,"vw":91.620833},{"c":91.67,"h":92.29,"l":90.95,"n":20050,"o":91.02,"t":"2025-07-08T04:00:00Z","v":857822,"vw":91.687044},{"c":90.97,"h":91.9,"l":90.855,"n":20086,"o":91.9,"t":"2025-07-09T04:00:00Z","v":913494,"vw":91.164118},{"c":90.5,"h":90.87,"l":89.92,"n":19765,"o":90.35,"t":"2025-07-10T04:00:00Z","v":989985,"vw":90.5075},{"c":90.59,"h":90.945,"l":89.77,"n":16917,"o":89.96,"t":"2025-07-11T04:00:00Z","v":862231,"vw":90.489505},{"c":91.63,"h":91.695,"l":90.255,"n":19468,"o":90.29,"t":"2025-07-14T04:00:00Z","v":746524,"vw":91.43893},{"c":89.82,"h":91.5,"l":89.81,"n":15600,"o":91.12,"t":"2025-07-15T04:00:00Z","v":790586,"vw":90.094346},{"c":90.94,"h":91.015,"l":89.93,"n":14303,"o":90.23,"t":"2025-07-16T04:00:00Z","v":809484,"vw":90.817963},{"c":92.18,"h":92.37,"l":90.72,"n":15463,"o":90.76,"t":"2025-07-17T04:00:00Z","v":827028,"vw":91.824515},{"c":92.38,"h":93.2311,"l":92.09,"n":15208,"o":92.3,"t":"2025-07-18T04:00:00Z","v":950767,"vw":92.456832},{"c":91.32,"h":93.12,"l":91.23,"n":14542,"o":92.77,"t":"2025-07-21T04:00:00Z","v":537568,"vw":91.643086},{"c":92.02,"h":92.3,"l":91.04,"n":24061,"o":91.51,"t":"2025-07-22T04:00:00Z","v":1653565,"vw":91.63295},{"c":92.01,"h":92.635,"l":91.29,"n":12811,"o":92.43,"t":"2025-07-23T04:00:00Z","v":528854,"vw":91.872394},{"c":91.26,"h":91.915,"l":91.1193,"n":12220,"o":91.69,"t":"2025-07-24T04:00:00Z","v":483172,"vw":91.404857},{"c":91.66,"h":91.98,"l":91.25,"n":10627,"o":91.25,"t":"2025-07-25T04:00:00Z","v":436660,"vw":91.685827},{"c":90.4,"h":91.73,"l":90.25,"n":14442,"o":91.43,"t":"2025-07-28T04:00:00Z","v":587288,"vw":90.515184},{"c":91.12,"h":91.76,"l":90.81,"n":14307,"o":91.24,"t":"2025-07-29T04:00:00Z","v":611215,"vw":91.200595},{"c":90.29,"h":91.215,"l":89.82,"n":18097,"o":91.1,"t":"2025-07-30T04:00:00Z","v":709051,"vw":90.37739},{"c":90.54,"h":91.38,"l":89.76,"n":14885,"o":89.87,"t":"2025-07-31T04:00:00Z","v":994601,"vw":90.644144},{"c":90.29,"h":90.52,"l":89.32,"n":21743,"o":90.52,"t":"2025-08-01T04:00:00Z","v":984817,"vw":90.083811},{"c":92.82,"h":93.11,"l":90.53,"n":22629,"o":91.4,"t":"2025-08-04T04:00:00Z","v":823521,"vw":92.553942},{"c":93.3,"h":93.55,"l":92.25,"n":15508,"o":92.99,"t":"2025-08-05T04:00:00Z","v":638026,"vw":93.203644},{"c":94.08,"h":94.62,"l":93.395,"n":15042,"o":93.67,"t":"2025-08-06T04:00:00Z","v":950687,"vw":94.143515},{"c":93.23,"h":94.435,"l":92.925,"n":15734,"o":94.23,"t":"2025-08-07T04:00:00Z","v":555860,"vw":93.311835},{"c":93.77,"h":94.2407,"l":93.35,"n":15422,"o":93.8,"t":"2025-08-08T04:00:00Z","v":536605,"vw":93.728339},{"c":93.68,"h":94.23,"l":93.25,"n":15132,"o":93.96,"t":"2025-08-11T04:00:00Z","v":673234,"vw":93.66798},{"c":94.32,"h":94.49,"l":93.73,"n":13356,"o":94.11,"t":"2025-08-12T04:00:00Z","v":543055,"vw":94.259617},{"c":95.41,"h":95.57,"l":94.31,"n":15428,"o":94.44,"t":"2025-08-13T04:00:00Z","v":632187,"vw":95.196838},{"c":95.58,"h":95.79,"l":94.86,"n":14858,"o":95.42,"t":"2025-08-14T04:00:00Z","v":647427,"vw":95.449052},{"c":95,"h":96.1,"l":94.97,"n":18270,"o":95.85,"t":"2025-08-15T04:00:00Z","v":947339,"vw":95.261612},{"c":94.59,"h":95.085,"l":94.36,"n":13245,"o":95.01,"t":"2025-08-18T04:00:00Z","v":853200,"vw":94.609223},{"c":95.95,"h":96,"l":94.53,"n":16367,"o":94.53,"t":"2025-08-19T04:00:00Z","v":750894,"vw":95.726306},{"c":96.7,"h":97.13,"l":96.12,"n":16517,"o":96.25,"t":"2025-08-20T04:00:00Z","v":869419,"vw":96.740535},{"c":96.36,"h":97.085,"l":96.28,"n":14914,"o":96.5,"t":"2025-08-21T04:00:00Z","v":830902,"vw":96.48216},{"c":96.3,"h":97.41,"l":96.02,"n":16127,"o":96.91,"t":"2025-08-22T04:00:00Z","v":766076,"vw":96.426968},{"c":95.65,"h":96.24,"l":95.456,"n":15802,"o":96.04,"t":"2025-08-25T04:00:00Z","v":634712,"vw":95.707607},{"c":95.9,"h":95.9,"l":95.11,"n":16419,"o":95.34,"t":"2025-08-26T04:00:00Z","v":1637567,"vw":95.830852},{"c":96.37,"h":96.73,"l":95.78,"n":15847,"o":95.89,"t":"2025-08-27T04:00:00Z","v":617196,"vw":96.354414},{"c":96.52,"h":96.59,"l":95.84,"n":15282,"o":96.42,"t":"2025-08-28T04:00:00Z","v":617565,"vw":96.40562},{"c":96.8,"h":97.35,"l":96.49,"n":13865,"o":96.85,"t":"2025-08-29T04:00:00Z","v":556015,"vw":96.834709},{"c":96.22,"h":96.82,"l":95.61,"n":17387,"o":96.61,"t":"2025-09-02T04:00:00Z","v":724150,"vw":96.210404},{"c":96.88,"h":96.96,"l":95.705,"n":12616,"o":95.77,"t":"2025-09-03T04:00:00Z","v":700279,"vw":96.64947},{"c":97.53,"h":97.75,"l":97.13,"n":13299,"o":97.45,"t":"2025-09-04T04:00:00Z","v":506087,"vw":97.505269},{"c":96.64,"h":97.77,"l":96.085,"n":17719,"o":97.47,"t":"2025-09-05T04:00:00Z","v":590901,"vw":96.529162},{"c":96.02,"h":96.33,"l":95.1,"n":19093,"o":96.33,"t":"2025-09-08T04:00:00Z","v":898248,"vw":95.94792},{"c":95.91,"h":96.36,"l":95.76,"n":13150,"o":95.76,"t":"2025-09-09T04:00:00Z","v":586729,"vw":95.972155},{"c":96.12,"h":96.15,"l":95.29,"n":16367,"o":95.54,"t":"2025-09-10T04:00:00Z","v":714827,"vw":95.916984},{"c":98.05,"h":98.18,"l":95.96,"n":14957,"o":96.03,"t":"2025-09-11T04:00:00Z","v":579626,"vw":97.671573},{"c":97.65,"h":98.33,"l":97.435,"n":15430,"o":97.75,"t":"2025-09-12T04:00:00Z","v":770614,"vw":97.851755},{"c":96.92,"h":97.835,"l":96.79,"n":16302,"o":97.64,"t":"2025-09-15T04:00:00Z","v":635514,"vw":97.044796},{"c":95.89,"h":97.095,"l":95.71,"n":16073,"o":96.94,"t":"2025-09-16T04:00:00Z","v":829421,"vw":95.978752},{"c":96.79,"h":97.23,"l":96.12,"n":15420,"o":96.12,"t":"2025-09-17T04:00:00Z","v":798865,"vw":96.738671},{"c":97.04,"h":97.49,"l":95.95,"n":17697,"o":96.28,"t":"2025-09-18T04:00:00Z","v":971261,"vw":97.046585},{"c":96.69,"h":97.38,"l":96.51,"n":18527,"o":97.38,"t":"2025-09-19T04:00:00Z","v":2314098,"vw":96.738389},{"c":97.24,"h":97.44,"l":96.17,"n":17390,"o":96.35,"t":"2025-09-22T04:00:00Z","v":911879,"vw":97.110481},{"c":98,"h":98.37,"l":97.003,"n":14466,"o":97.06,"t":"2025-09-23T04:00:00Z","v":1110901,"vw":98.014389},{"c":99.26,"h":99.38,"l":97.82,"n":17118,"o":97.82,"t":"2025-09-24T04:00:00Z","v":789401,"vw":99.11451},{"c":99.02,"h":100.05,"l":98.76,"n":17514,"o":99.32,"t":"2025-09-25T04:00:00Z","v":865278,"vw":99.083351},{"c":100.3,"h":100.565,"l":99.65,"n":16065,"o":99.65,"t":"2025-09-26T04:00:00Z","v":702466,"vw":100.237793},{"c":99.67,"h":100.5325,"l":99.08,"n":17087,"o":100.36,"t":"2025-09-29T04:00:00Z","v":759950,"vw":99.665242},{"c":100.39,"h":100.7,"l":99.62,"n":15908,"o":99.71,"t":"2025-09-30T04:00:00Z","v":671678,"vw":100.32818},{"c":100.15,"h":100.48,"l":99.69,"n":16191,"o":99.91,"t":"2025-10-01T04:00:00Z","v":719881,"vw":100.123916},{"c":101.67,"h":101.791,"l":99.47,"n":20575,"o":99.47,"t":"2025-10-02T04:00:00Z","v":867136,"vw":101.313174},{"c":101.68,"h":102.41,"l":101.24,"n":19816,"o":101.24,"t":"2025-10-03T04:00:00Z","v":899462,"vw":101.746714},{"c":102.37,"h":102.84,"l":101.67,"n":15017,"o":101.67,"t":"2025-10-06T04:00:00Z","v":566155,"vw":102.353816},{"c":102.99,"h":103.19,"l":101.82,"n":18650,"o":102.37,"t":"2025-10-07T04:00:00Z","v":945325,"vw":102.695041},{"c":103.05,"h":103.47,"l":102.55,"n":13387,"o":103.2,"t":"2025-10-08T04:00:00Z","v":415020,"vw":103.111299},{"c":102.24,"h":103.52,"l":101.93,"n":15774,"o":103.23,"t":"2025-10-09T04:00:00Z","v":606707,"vw":102.4549},{"c":100.86,"h":102.7,"l":100.75,"n":17149,"o":102.69,"t":"2025-10-10T04:00:00Z","v":1050164,"vw":101.186069},{"c":101.33,"h":101.79,"l":100.345,"n":15482,"o":100.75,"t":"2025-10-13T04:00:00Z","v":876552,"vw":101.276573},{"c":102.62,"h":102.73,"l":101.26,"n":12132,"o":101.75,"t":"2025-10-14T04:00:00Z","v":592636,"vw":102.476078},{"c":100.31,"h":102.64,"l":100.21,"n":17746,"o":102.17,"t":"2025-10-15T04:00:00Z","v":964521,"vw":100.569057},{"c":98.17,"h":100.145,"l":97.875,"n":20291,"o":99.23,"t":"2025-10-16T04:00:00Z","v":770287,"vw":98.382085},{"c":98.83,"h":98.92,"l":98.15,"n":15626,"o":98.37,"t":"2025-10-17T04:00:00Z","v":665629,"vw":98.66081},{"c":99.2,"h":99.56,"l":98.27,"n":12402,"o":99.14,"t":"2025-10-20T04:00:00Z","v":568191,"vw":99.160285},{"c":99.44,"h":99.88,"l":99.05,"n":13333,"o":99.26,"t":"2025-10-21T04:00:00Z","v":485761,"vw":99.50682},{"c":100.01,"h":100.25,"l":99.24,"n":15765,"o":99.67,"t":"2025-10-22T04:00:00Z","v":749297,"vw":99.934563},{"c":99.94,"h":100.43,"l":99.39,"n":14951,"o":100.43,"t":"2025-10-23T04:00:00Z","v":558427,"vw":99.915619},{"c":100.05,"h":100.52,"l":99.6097,"n":12766,"o":100.04,"t":"2025-10-24T04:00:00Z","v":404028,"vw":100.078017},{"c":100.06,"h":100.42,"l":99.67,"n":13661,"o":100.13,"t":"2025-10-27T04:00:00Z","v":475805,"vw":100.028943},{"c":98.37,"h":99.89,"l":98.27,"n":19879,"o":99.8,"t":"2025-10-28T04:00:00Z","v":749069,"vw":98.680516},{"c":97.8,"h":98.36,"l":97.38,"n":18172,"o":97.89,"t":"2025-10-29T04:00:00Z","v":823952,"vw":97.871643},{"c":99.53,"h":99.7225,"l":98.13,"n":21808,"o":98.13,"t":"2025-10-30T04:00:00Z","v":1044371,"vw":99.29112},{"c":99.56,"h":99.87,"l":99.035,"n":16049,"o":99.23,"t":"2025-10-31T04:00:00Z","v":716070,"vw":99.513401},{"c":99.42,"h":102,"l":98.21,"n":20880,"o":101.17,"t":"2025-11-03T05:00:00Z","v":899313,"vw":99.298642},{"c":100.64,"h":100.78,"l":98.15,"n":18796,"o":98.18,"t":"2025-11-04T05:00:00Z","v":768109,"vw":100.310019},{"c":100.86,"h":101.815,"l":100.59,"n":17589,"o":100.86,"t":"2025-11-05T05:00:00Z","v":616628,"vw":100.999017},{"c":101.63,"h":102.4865,"l":100.975,"n":17089,"o":101.01,"t":"2025-11-06T05:00:00Z","v":594528,"vw":101.739891},{"c":102.59,"h":103.14,"l":101.71,"n":17731,"o":102.03,"t":"2025-11-07T05:00:00Z","v":706145,"vw":102.614275},{"c":103.02,"h":103.49,"l":101.87,"n":14243,"o":102.18,"t":"2025-11-10T05:00:00Z","v":518156,"vw":102.970516},{"c":103.74,"h":103.96,"l":102.74,"n":11981,"o":103.55,"t":"2025-11-11T05:00:00Z","v":503069,"vw":103.673097},{"c":104.04,"h":104.7,"l":103.37,"n":14333,"o":103.45,"t":"2025-11-12T05:00:00Z","v":554535,"vw":104.173561},{"c":104.39,"h":105.105,"l":103.79,"n":15144,"o":103.98,"t":"2025-11-13T05:00:00Z","v":600944,"vw":104.536957},{"c":104.41,"h":105.12,"l":103.735,"n":25452,"o":104.87,"t":"2025-11-14T05:00:00Z","v":1187415,"vw":104.167974},{"c":104.21,"h":105.3,"l":103.89,"n":20776,"o":104.87,"t":"2025-11-17T05:00:00Z","v":1200620,"vw":104.378418},{"c":105.12,"h":105.4,"l":103.6926,"n":18073,"o":104.16,"t":"2025-11-18T05:00:00Z","v":801132,"vw":105.069205},{"c":105.3,"h":105.68,"l":104.59,"n":18208,"o":104.79,"t":"2025-11-19T05:00:00Z","v":661022,"vw":105.258184},{"c":104.94,"h":106.5,"l":104.69,"n":25831,"o":105.65,"t":"2025-11-20T05:00:00Z","v":921433,"vw":105.274178},{"c":106.4,"h":107.18,"l":105.5,"n":20026,"o":105.66,"t":"2025-11-21T05:00:00Z","v":1194491,"vw":106.38597},{"c":107.2,"h":107.49,"l":105.72,"n":22548,"o":106.19,"t":"2025-11-24T05:00:00Z","v":1506358,"vw":107.080704},{"c":107.95,"h":108.39,"l":107.1801,"n":17864,"o":107.6,"t":"2025-11-25T05:00:00Z","v":868987,"vw":107.853305},{"c":108.26,"h":109.06,"l":107.75,"n":16883,"o":107.75,"t":"2025-11-26T05:00:00Z","v":689661,"vw":108.546415},{"c":107.87,"h":108.58,"l":107.76,"n":9867,"o":108.42,"t":"2025-11-28T05:00:00Z","v":424327,"vw":108.059877},{"c":106.4,"h":108.51,"l":106.31,"n":19557,"o":107.77,"t":"2025-12-01T05:00:00Z","v":897028,"vw":106.917395},{"c":106.31,"h":106.95,"l":105.69,"n":18140,"o":106.82,"t":"2025-12-02T05:00:00Z","v":733119,"vw":106.328322},{"c":105.75,"h":106.8017,"l":105.05,"n":18781,"o":106.49,"t":"2025-12-03T05:00:00Z","v":755116,"vw":105.686456},{"c":104.49,"h":106.19,"l":104.28,"n":21125,"o":105.72,"t":"2025-12-04T05:00:00Z","v":918278,"vw":104.94795},{"c":102.82,"h":104.59,"l":102.62,"n":20306,"o":104.59,"t":"2025-12-05T05:00:00Z","v":870535,"vw":103.047104},{"c":101.41,"h":102.91,"l":101.14,"n":23191,"o":102.91,"t":"2025-12-08T05:00:00Z","v":1255092,"vw":101.874624},{"c":102.56,"h":102.93,"l":101.58,"n":20984,"o":101.58,"t":"2025-12-09T05:00:00Z","v":1043785,"vw":102.526466},{"c":102.61,"h":103,"l":102.1175,"n":19341,"o":102.47,"t":"2025-12-10T05:00:00Z","v":1445200,"vw":102.608619},{"c":104.65,"h":105.12,"l":102.825,"n":20612,"o":102.9,"t":"2025-12-11T05:00:00Z","v":1112026,"vw":104.647591},{"c":104.31,"h":105.19,"l":103.98,"n":14165,"o":105.13,"t":"2025-12-12T05:00:00Z","v":634500,"vw":104.349774},{"c":105.41,"h":105.5,"l":104.3,"n":19873,"o":104.71,"t":"2025-12-15T05:00:00Z","v":883875,"vw":105.195076},{"c":103.96,"h":105.84,"l":103.53,"n":15444,"o":105.51,"t":"2025-12-16T05:00:00Z","v":981632,"vw":104.031143},{"c":106.04,"h":106.22,"l":103.79,"n":17760,"o":103.99,"t":"2025-12-17T05:00:00Z","v":892299,"vw":105.785862},{"c":105.86,"h":106.3,"l":105.21,"n":17499,"o":105.71,"t":"2025-12-18T05:00:00Z","v":812963,"vw":105.833118},{"c":106.58,"h":106.64,"l":105.77,"n":17147,"o":105.77,"t":"2025-12-19T05:00:00Z","v":1653087,"vw":106.409555},{"c":108.08,"h":108.18,"l":106.17,"n":15638,"o":106.6,"t":"2025-12-22T05:00:00Z","v":673370,"vw":107.934616},{"c":107.51,"h":108.39,"l":107.31,"n":15669,"o":108.36,"t":"2025-12-23T05:00:00Z","v":679456,"vw":107.704213},{"c":107.33,"h":107.63,"l":106.95,"n":8758,"o":107.27,"t":"2025-12-24T05:00:00Z","v":323547,"vw":107.375476},{"c":106.4,"h":107.55,"l":106.1,"n":11043,"o":107.3,"t":"2025-12-26T05:00:00Z","v":349937,"vw":106.435375},{"c":106.24,"h":106.73,"l":105.9001,"n":11725,"o":106.66,"t":"2025-12-29T05:00:00Z","v":574349,"vw":106.203469},{"c":106.19,"h":106.41,"l":105.97,"n":10877,"o":106.19,"t":"2025-12-30T05:00:00Z","v":368387,"vw":106.186958},{"c":105.31,"h":106.24,"l":105.3,"n":13738,"o":106.19,"t":"2025-12-31T05:00:00Z","v":636463,"vw":105.478278},{"c":104.66,"h":105,"l":103.84,"n":15974,"o":105,"t":"2026-01-02T05:00:00Z","v":583351,"vw":104.529177},{"c":105.67,"h":106.16,"l":104.08,"n":14962,"o":104.1,"t":"2026-01-05T05:00:00Z","v":521010,"vw":105.624525},{"c":105.19,"h":105.49,"l":103.26,"n":15225,"o":105.03,"t":"2026-01-06T05:00:00Z","v":842882,"vw":104.962079},{"c":105.45,"h":105.65,"l":104.68,"n":14368,"o":105.02,"t":"2026-01-07T05:00:00Z","v":652368,"vw":105.372171},{"c":105.49,"h":106.91,"l":105.04,"n":14344,"o":105.54,"t":"2026-01-08T05:00:00Z","v":695635,"vw":105.778608},{"c":104.58,"h":105.83,"l":104.58,"n":14392,"o":105.19,"t":"2026-01-09T05:00:00Z","v":590782,"vw":104.911496},{"c":104.52,"h":105.11,"l":103.84,"n":14910,"o":104.51,"t":"2026-01-12T05:00:00Z","v":787840,"vw":104.496878},{"c":102.77,"h":104.605,"l":102.48,"n":15445,"o":104.58,"t":"2026-01-13T05:00:00Z","v":604357,"vw":102.962476},{"c":103.6,"h":104.23,"l":102.83,"n":17342,"o":102.83,"t":"2026-01-14T05:00:00Z","v":942165,"vw":103.607501},{"c":103.16,"h":104.575,"l":102.675,"n":16503,"o":103.74,"t":"2026-01-15T05:00:00Z","v":623403,"vw":103.32394},{"c":102.49,"h":103.29,"l":101.89,"n":15266,"o":102.9,"t":"2026-01-16T05:00:00Z","v":1118541,"vw":102.572657},{"c":102.3,"h":103.33,"l":102,"n":18337,"o":102.09,"t":"2026-01-20T05:00:00Z","v":940208,"vw":102.391771},{"c":102.38,"h":103.3999,"l":101.565,"n":19071,"o":102.65,"t":"2026-01-21T05:00:00Z","v":731714,"vw":102.381973},{"c":102.4,"h":102.46,"l":101.49,"n":14652,"o":102.14,"t":"2026-01-22T05:00:00Z","v":734539,"vw":102.310989},{"c":101.86,"h":102.44,"l":101.08,"n":14312,"o":102.26,"t":"2026-01-23T05:00:00Z","v":677129,"vw":101.748761},{"c":102.68,"h":103.49,"l":102.11,"n":13802,"o":102.3,"t":"2026-01-26T05:00:00Z","v":567414,"vw":102.640877},{"c":102.3,"h":102.92,"l":101.915,"n":12719,"o":102.67,"t":"2026-01-27T05:00:00Z","v":542894,"vw":102.319794},{"c":102.81,"h":103.19,"l":101.84,"n":12796,"o":101.84,"t":"2026-01-28T05:00:00Z","v":523480,"vw":102.697455},{"c":104.68,"h":104.68,"l":103.1125,"n":16586,"o":103.49,"t":"2026-01-29T05:00:00Z","v":689267,"vw":104.344356},{"c":105.57,"h":105.66,"l":103.68,"n":15855,"o":104.51,"t":"2026-01-30T05:00:00Z","v":682194,"vw":105.350355},{"c":105.78,"h":106.5,"l":104.82,"n":15896,"o":105.58,"t":"2026-02-02T05:00:00Z","v":743513,"vw":105.556011},{"c":107.41,"h":107.41,"l":104.93,"n":15032,"o":105.58,"t":"2026-02-03T05:00:00Z","v":711659,"vw":107.202345},{"c":109.43,"h":110.17,"l":107.85,"n":21903,"o":107.85,"t":"2026-02-04T05:00:00Z","v":1157834,"vw":109.330997},{"c":110.89,"h":111.61,"l":109.765,"n":19421,"o":109.77,"t":"2026-02-05T05:00:00Z","v":874664,"vw":110.902173},{"c":111.27,"h":112.7,"l":111.09,"n":18367,"o":111.64,"t":"2026-02-06T05:00:00Z","v":702684,"vw":111.457722},{"c":110.9,"h":114.9,"l":109.99,"n":25961,"o":112.8,"t":"2026-02-09T05:00:00Z","v":1247076,"vw":111.582589},{"c":109.96,"h":111.6,"l":109.16,"n":18323,"o":109.59,"t":"2026-02-10T05:00:00Z","v":780628,"vw":109.915092},{"c":110.17,"h":110.36,"l":108.11,"n":15667,"o":109.73,"t":"2026-02-11T05:00:00Z","v":685982,"vw":109.927742},{"c":110.01,"h":111.55,"l":109.99,"n":19429,"o":111.2,"t":"2026-02-12T05:00:00Z","v":1065661,"vw":110.152303},{"c":108.78,"h":109.94,"l":108.48,"n":17349,"o":109.64,"t":"2026-02-13T05:00:00Z","v":739708,"vw":108.851264},{"c":110.49,"h":110.67,"l":109.25,"n":14202,"o":109.62,"t":"2026-02-17T05:00:00Z","v":770722,"vw":110.398934},{"c":108.66,"h":110.56,"l":108.48,"n":17875,"o":110.38,"t":"2026-02-18T05:00:00Z","v":781557,"vw":108.78505},{"c":108.35,"h":109.47,"l":108.005,"n":12225,"o":108.57,"t":"2026-02-19T05:00:00Z","v":458756,"vw":108.389472},{"c":109.77,"h":109.82,"l":107.835,"n":13391,"o":108.73,"t":"2026-02-20T05:00:00Z","v":585957,"vw":109.455291},{"c":108.71,"h":110.8327,"l":108.255,"n":14035,"o":110.06,"t":"2026-02-23T05:00:00Z","v":602726,"vw":108.856411},{"c":109.34,"h":109.43,"l":107.88,"n":16435,"o":108.41,"t":"2026-02-24T05:00:00Z","v":757251,"vw":109.139709},{"c":109.45,"h":110.12,"l":107.92,"n":13983,"o":109.52,"t":"2026-02-25T05:00:00Z","v":645963,"vw":109.343149},{"c":109.43,"h":110.81,"l":109.27,"n":17870,"o":109.88,"t":"2026-02-26T05:00:00Z","v":750310,"vw":109.546101},{"c":110.02,"h":110.4986,"l":108.83,"n":17334,"o":109.63,"t":"2026-02-27T05:00:00Z","v":1119527,"vw":109.892059},{"c":112.19,"h":112.32,"l":109.3075,"n":17025,"o":110.06,"t":"2026-03-02T05:00:00Z","v":682776,"vw":111.793646},{"c":111.5,"h":112.1,"l":108.695,"n":18333,"o":111.57,"t":"2026-03-03T05:00:00Z","v":959708,"vw":110.732835},{"c":111.49,"h":111.795,"l":109.64,"n":14448,"o":111.18,"t":"2026-03-04T05:00:00Z","v":484091,"vw":111.331764},{"c":110,"h":111.18,"l":109.68,"n":13760,"o":110.86,"t":"2026-03-05T05:00:00Z","v":595558,"vw":110.068231},{"c":109.66,"h":109.88,"l":107.48,"n":15397,"o":109.16,"t":"2026-03-06T05:00:00Z","v":631086,"vw":109.217827},{"c":109.1,"h":109.12,"l":107.54,"n":17786,"o":109.04,"t":"2026-03-09T04:00:00Z","v":645355,"vw":108.676308},{"c":109.16,"h":110.21,"l":108.3625,"n":15211,"o":108.81,"t":"2026-03-10T04:00:00Z","v":554997,"vw":109.361264},{"c":108.78,"h":109.995,"l":108.39,"n":16874,"o":108.97,"t":"2026-03-11T04:00:00Z","v":656483,"vw":108.888438},{"c":108.43,"h":109.52,"l":107.31,"n":17493,"o":107.94,"t":"2026-03-12T04:00:00Z","v":815349,"vw":108.595371},{"c":108.02,"h":109.7399,"l":107.98,"n":14153,"o":108.66,"t":"2026-03-13T04:00:00Z","v":467137,"vw":108.341843},{"c":108.49,"h":109.96,"l":108.1,"n":12854,"o":108.95,"t":"2026-03-16T04:00:00Z","v":566515,"vw":108.680945},{"c":108.58,"h":109.88,"l":108.33,"n":12112,"o":109.24,"t":"2026-03-17T04:00:00Z","v":445446,"vw":108.726626},{"c":106.16,"h":108.505,"l":106.02,"n":12743,"o":108.02,"t":"2026-03-18T04:00:00Z","v":662194,"vw":106.348431},{"c":105.65,"h":106.65,"l":104.62,"n":20512,"o":106.15,"t":"2026-03-19T04:00:00Z","v":783981,"vw":105.612904},{"c":105.6,"h":106.32,"l":105.06,"n":17034,"o":105.71,"t":"2026-03-20T04:00:00Z","v":1415626,"vw":105.618396},{"c":106.45,"h":108.82,"l":106.34,"n":14994,"o":107.35,"t":"2026-03-23T04:00:00Z","v":538045,"vw":106.630601},{"c":107.14,"h":107.835,"l":105.86,"n":12539,"o":106.24,"t":"2026-03-24T04:00:00Z","v":523619,"vw":107.211519},{"c":106.4,"h":108.07,"l":106.295,"n":13649,"o":107.55,"t":"2026-03-25T04:00:00Z","v":520783,"vw":106.540548},{"c":106.87,"h":107.14,"l":106.1467,"n":14830,"o":106.51,"t":"2026-03-26T04:00:00Z","v":406215,"vw":106.829222},{"c":104.06,"h":107.14,"l":103.64,"n":24113,"o":106.88,"t":"2026-03-27T04:00:00Z","v":1209901,"vw":104.513579},{"c":105.83,"h":106.37,"l":104.53,"n":17734,"o":104.89,"t":"2026-03-30T04:00:00Z","v":657232,"vw":105.768589},{"c":106.74,"h":107.64,"l":105.4,"n":15140,"o":106.9,"t":"2026-03-31T04:00:00Z","v":751770,"vw":106.636781},{"c":106.64,"h":107.48,"l":105.02,"n":15454,"o":105.02,"t":"2026-04-01T04:00:00Z","v":649360,"vw":106.738324},{"c":107.69,"h":108.085,"l":106.16,"n":12613,"o":106.67,"t":"2026-04-02T04:00:00Z","v":519554,"vw":107.60987},{"c":107.77,"h":107.79,"l":105.6,"n":10556,"o":105.68,"t":"2026-04-06T04:00:00Z","v":419940,"vw":107.617805},{"c":107.92,"h":108.4299,"l":107.19,"n":12604,"o":107.3,"t":"2026-04-07T04:00:00Z","v":501384,"vw":107.887059},{"c":109.79,"h":110.1,"l":108.17,"n":15981,"o":108.17,"t":"2026-04-08T04:00:00Z","v":681128,"vw":109.641229},{"c":110.88,"h":111.925,"l":109.19,"n":14149,"o":109.19,"t":"2026-04-09T04:00:00Z","v":642892,"vw":111.11135},{"c":109.47,"h":110.5,"l":108.38,"n":14726,"o":110.5,"t":"2026-04-10T04:00:00Z","v":525965,"vw":109.478643},{"c":110.23,"h":110.25,"l":108.76,"n":15124,"o":109.3,"t":"2026-04-13T04:00:00Z","v":765049,"vw":110.008851},{"c":110.28,"h":110.655,"l":108.95,"n":13074,"o":109.53,"t":"2026-04-14T04:00:00Z","v":676128,"vw":110.260165},{"c":110.23,"h":110.63,"l":109.18,"n":12166,"o":109.18,"t":"2026-04-15T04:00:00Z","v":536098,"vw":110.154716},{"c":109.84,"h":110.62,"l":109.21,"n":12793,"o":109.8,"t":"2026-04-16T04:00:00Z","v":507176,"vw":109.811504},{"c":111.35,"h":111.99,"l":109.42,"n":16350,"o":109.42,"t":"2026-04-17T04:00:00Z","v":785686,"vw":111.172895},{"c":111.07,"h":112.61,"l":110.88,"n":12296,"o":111.35,"t":"2026-04-20T04:00:00Z","v":520333,"vw":111.215845},{"c":111.49,"h":112.16,"l":110.875,"n":12223,"o":110.99,"t":"2026-04-21T04:00:00Z","v":477678,"vw":111.5052},{"c":110.65,"h":111.37,"l":109.88,"n":14108,"o":111.37,"t":"2026-04-22T04:00:00Z","v":552207,"vw":110.570174},{"c":112.42,"h":112.79,"l":111.115,"n":11419,"o":111.15,"t":"2026-04-23T04:00:00Z","v":532038,"vw":112.338356},{"c":110.58,"h":112.11,"l":110.43,"n":12810,"o":111.82,"t":"2026-04-24T04:00:00Z","v":454789,"vw":110.846634},{"c":111.17,"h":112.115,"l":110.21,"n":12184,"o":110.26,"t":"2026-04-27T04:00:00Z","v":502953,"vw":111.290436},{"c":112.37,"h":113.24,"l":111.4701,"n":13789,"o":112.36,"t":"2026-04-28T04:00:00Z","v":716092,"vw":112.440178},{"c":111.21,"h":112.435,"l":109.7623,"n":14789,"o":111.23,"t":"2026-04-29T04:00:00Z","v":749074,"vw":111.286293},{"c":112.61,"h":112.85,"l":109.94,"n":17256,"o":110.45,"t":"2026-04-30T04:00:00Z","v":856290,"vw":112.411713},{"c":111.7,"h":113.84,"l":111.7,"n":22831,"o":111.81,"t":"2026-05-01T04:00:00Z","v":1100715,"vw":112.174054},{"c":105.15,"h":109.745,"l":103.03,"n":29464,"o":108.66,"t":"2026-05-04T04:00:00Z","v":1456760,"vw":105.184153},{"c":106.19,"h":107.165,"l":104.6,"n":20723,"o":104.88,"t":"2026-05-05T04:00:00Z","v":841718,"vw":106.268152},{"c":105.29,"h":107.695,"l":105.1,"n":18052,"o":106.9,"t":"2026-05-06T04:00:00Z","v":839877,"vw":105.490382},{"c":104.41,"h":105.745,"l":103.97,"n":19413,"o":104.69,"t":"2026-05-07T04:00:00Z","v":866737,"vw":104.659204},{"c":104.5,"h":104.69,"l":103.62,"n":14693,"o":104.61,"t":"2026-05-08T04:00:00Z","v":1005580,"vw":104.442407},{"c":103.72,"h":105.33,"l":102.88,"n":17790,"o":104.93,"t":"2026-05-11T04:00:00Z","v":862592,"vw":103.643021},{"c":104.39,"h":105.33,"l":103.49,"n":18484,"o":104.22,"t":"2026-05-12T04:00:00Z","v":811993,"vw":104.406228},{"c":104.08,"h":104.9,"l":103.34,"n":16576,"o":103.92,"t":"2026-05-13T04:00:00Z","v":721617,"vw":103.980566},{"c":105.2,"h":105.555,"l":104.2,"n":16208,"o":104.72,"t":"2026-05-14T04:00:00Z","v":1019832,"vw":105.064785},{"c":105.8,"h":106.62,"l":105.29,"n":15373,"o":105.5,"t":"2026-05-15T04:00:00Z","v":843246,"vw":105.785128},{"c":108.01,"h":108.6,"l":106.415,"n":15579,"o":106.5,"t":"2026-05-18T04:00:00Z","v":625705,"vw":107.859247},{"c":107.86,"h":108.52,"l":106.7301,"n":16581,"o":107.78,"t":"2026-05-19T04:00:00Z","v":607233,"vw":107.910224},{"c":108.78,"h":109.34,"l":107.2,"n":16521,"o":108.08,"t":"2026-05-20T04:00:00Z","v":988299,"vw":108.765603},{"c":109.18,"h":109.23,"l":107.31,"n":17701,"o":108.42,"t":"2026-05-21T04:00:00Z","v":924491,"vw":108.935022},{"c":108.87,"h":110.09,"l":108.47,"n":16646,"o":109.18,"t":"2026-05-22T04:00:00Z","v":701443,"vw":109.199259},{"c":109.09,"h":109.78,"l":108.47,"n":16805,"o":108.61,"t":"2026-05-26T04:00:00Z","v":546700,"vw":109.089302},{"c":106.98,"h":109.39,"l":106.67,"n":14825,"o":108.79,"t":"2026-05-27T04:00:00Z","v":759551,"vw":107.352615},{"c":104.82,"h":106.42,"l":104.46,"n":17910,"o":106.09,"t":"2026-05-28T04:00:00Z","v":833540,"vw":105.017497},{"c":103.55,"h":105.2299,"l":103.47,"n":21082,"o":104.48,"t":"2026-05-29T04:00:00Z","v":2566802,"vw":103.732807},{"c":103.83,"h":104.6,"l":102.17,"n":24638,"o":102.7,"t":"2026-06-01T04:00:00Z","v":1137879,"vw":103.810239},{"c":104.93,"h":106.12,"l":103.38,"n":21604,"o":103.68,"t":"2026-06-02T04:00:00Z","v":1055748,"vw":105.051288},{"c":104.46,"h":105.75,"l":104.38,"n":19056,"o":104.77,"t":"2026-06-03T04:00:00Z","v":1038847,"vw":104.752457},{"c":105.02,"h":106.48,"l":104.625,"n":21783,"o":105.69,"t":"2026-06-04T04:00:00Z","v":1123437,"vw":105.096841},{"c":107.57,"h":108.04,"l":105.17,"n":21161,"o":105.81,"t":"2026-06-05T04:00:00Z","v":751185,"vw":107.252069},{"c":105.97,"h":107.68,"l":105.95,"n":17272,"o":106.82,"t":"2026-06-08T04:00:00Z","v":663114,"vw":106.128886},{"c":106.95,"h":107.77,"l":106.15,"n":17672,"o":106.35,"t":"2026-06-09T04:00:00Z","v":798967,"vw":106.916211},{"c":108.05,"h":109.315,"l":107.395,"n":13584,"o":107.75,"t":"2026-06-10T04:00:00Z","v":656657,"vw":108.183904},{"c":107.37,"h":108.63,"l":107.28,"n":18121,"o":108.54,"t":"2026-06-11T04:00:00Z","v":925107,"vw":107.90744},{"c":108.12,"h":108.405,"l":106.92,"n":15947,"o":107.71,"t":"2026-06-12T04:00:00Z","v":760437,"vw":108.054861},{"c":108.28,"h":108.73,"l":107.64,"n":16578,"o":107.64,"t":"2026-06-15T04:00:00Z","v":810722,"vw":108.260192},{"c":108.65,"h":109.25,"l":107.88,"n":19310,"o":108.92,"t":"2026-06-16T04:00:00Z","v":969182,"vw":108.629993},{"c":107.68,"h":108.97,"l":107.13,"n":19396,"o":107.68,"t":"2026-06-17T04:00:00Z","v":1022749,"vw":107.809269},{"c":107.28,"h":107.95,"l":106.581,"n":18341,"o":107.71,"t":"2026-06-18T04:00:00Z","v":1708000,"vw":107.301309},{"c":108.13,"h":109.1,"l":107.02,"n":19199,"o":107.49,"t":"2026-06-22T04:00:00Z","v":1153105,"vw":108.218696},{"c":110.58,"h":110.665,"l":108.135,"n":17774,"o":109.15,"t":"2026-06-23T04:00:00Z","v":923736,"vw":109.922289},{"c":111.92,"h":112.31,"l":110.35,"n":20756,"o":110.98,"t":"2026-06-24T04:00:00Z","v":1212949,"vw":111.836856},{"c":110.9,"h":113.16,"l":110.685,"n":17528,"o":111.73,"t":"2026-06-25T04:00:00Z","v":762834,"vw":111.240725},{"c":113.25,"h":113.37,"l":109.59,"n":17792,"o":109.59,"t":"2026-06-26T04:00:00Z","v":1184998,"vw":113.069924},{"c":113.69,"h":114.39,"l":113.05,"n":16349,"o":113.54,"t":"2026-06-29T04:00:00Z","v":814583,"vw":113.678489},{"c":113.21,"h":114.29,"l":112.94,"n":14319,"o":113.77,"t":"2026-06-30T04:00:00Z","v":755882,"vw":113.353779},{"c":114.12,"h":115.1,"l":113.5,"n":17928,"o":113.64,"t":"2026-07-01T04:00:00Z","v":770155,"vw":114.223882},{"c":116.52,"h":116.58,"l":113.54,"n":16458,"o":114.62,"t":"2026-07-02T04:00:00Z","v":645033,"vw":116.143369},{"c":116.3,"h":116.7,"l":115.78,"n":16419,"o":116.6,"t":"2026-07-06T04:00:00Z","v":606919,"vw":116.219488},{"c":116.95,"h":119.1,"l":116.57,"n":19208,"o":117,"t":"2026-07-07T04:00:00Z","v":1143362,"vw":117.425422},{"c":115.2,"h":117.43,"l":115.01,"n":19532,"o":117.43,"t":"2026-07-08T04:00:00Z","v":912294,"vw":115.482484},{"c":115.15,"h":115.67,"l":114.16,"n":18861,"o":115.54,"t":"2026-07-09T04:00:00Z","v":878095,"vw":115.017422},{"c":114.99,"h":116.08,"l":114.44,"n":15115,"o":115.19,"t":"2026-07-10T04:00:00Z","v":555630,"vw":115.045805},{"c":116.5,"h":116.76,"l":114.48,"n":19288,"o":115.94,"t":"2026-07-13T04:00:00Z","v":888146,"vw":116.369631},{"c":114.47,"h":117.16,"l":114.3,"n":18690,"o":116.01,"t":"2026-07-14T04:00:00Z","v":965875,"vw":114.820939},{"c":112.52,"h":113.69,"l":111.48,"n":18884,"o":113.14,"t":"2026-07-15T04:00:00Z","v":664686,"vw":112.597752},{"c":113.89,"h":114.37,"l":112.79,"n":19251,"o":112.79,"t":"2026-07-16T04:00:00Z","v":769594,"vw":113.730002},{"c":114.45,"h":116.97,"l":114.17,"n":21420,"o":115.62,"t":"2026-07-17T04:00:00Z","v":902302,"vw":114.720916},{"c":114.59,"h":115.27,"l":114.365,"n":17658,"o":114.42,"t":"2026-07-20T04:00:00Z","v":816094,"vw":114.635037},{"c":114.59,"h":114.83,"l":113.66,"n":15662,"o":114.43,"t":"2026-07-21T04:00:00Z","v":667084,"vw":114.49005},{"c":114.7,"h":115.01,"l":113.31,"n":16673,"o":113.31,"t":"2026-07-22T04:00:00Z","v":772503,"vw":114.503815},{"c":115.63,"h":115.69,"l":113.6001,"n":13870,"o":115.07,"t":"2026-07-23T04:00:00Z","v":445255,"vw":115.427823},{"c":117.9,"h":118.26,"l":114.46,"n":16175,"o":114.46,"t":"2026-07-24T04:00:00Z","v":641359,"vw":117.741547},{"c":118.54,"h":119.02,"l":117.2025,"n":17278,"o":119.02,"t":"2026-07-27T04:00:00Z","v":734536,"vw":118.439346},{"c":119.4,"h":121.01,"l":118.73,"n":21194,"o":119.36,"t":"2026-07-28T04:00:00Z","v":864280,"vw":119.565069},{"c":118.94,"h":120.18,"l":118.45,"n":21875,"o":120.18,"t":"2026-07-29T04:00:00Z","v":1243897,"vw":119.090077},{"c":116.37,"h":118.325,"l":115.53,"n":20305,"o":117.64,"t":"2026-07-30T04:00:00Z","v":755436,"vw":116.400253},{"c":116.01,"h":117.205,"l":115.01,"n":17073,"o":115.68,"t":"2026-07-31T04:00:00Z","v":840385,"vw":116.173247},{"c":116.25,"h":117.66,"l":115.35,"n":20025,"o":116.16,"t":"2026-08-03T04:00:00Z","v":794824,"vw":116.193294},{"c":115.98,"h":116.25,"l":114,"n":16929,"o":115.5,"t":"2026-08-04T04:00:00Z","v":616070,"vw":115.868875},{"c":115.74,"h":117.01,"l":114.29,"n":16722,"o":117.01,"t":"2026-08-05T04:00:00Z","v":668252,"vw":115.619415},{"c":115.98,"h":116.895,"l":114.955,"n":16381,"o":116.8,"t":"2026-08-06T04:00:00Z","v":789513,"vw":115.835328},{"c":115.53,"h":115.76,"l":114.24,"n":14547,"o":115.21,"t":"2026-08-07T04:00:00Z","v":453094,"vw":115.427872},{"c":113.8,"h":115.44,"l":113.22,"n":15069,"o":113.22,"t":"2026-08-10T04:00:00Z","v":908805,"vw":114.001431},{"c":113.15,"h":113.98,"l":112.34,"n":18019,"o":113.45,"t":"2026-08-11T04:00:00Z","v":517553,"vw":113.1638},{"c":113.13,"h":114.37,"l":111.7542,"n":14454,"o":114.37,"t":"2026-08-12T04:00:00Z","v":485414,"vw":113.234185},{"c":112.72,"h":113.87,"l":112.5,"n":15013,"o":113.85,"t":"2026-08-13T04:00:00Z","v":520307,"vw":112.78577},{"c":113.03,"h":113.29,"l":112.16,"n":12891,"o":112.46,"t":"2026-08-14T04:00:00Z","v":710891,"vw":113.029748},{"c":112.38,"h":114.105,"l":112.34,"n":15132,"o":112.6,"t":"2026-08-17T04:00:00Z","v":798883,"vw":112.559842},{"c":112.45,"h":114.0607,"l":112.45,"n":15339,"o":113.6,"t":"2026-08-18T04:00:00Z","v":605291,"vw":112.691993},{"c":111.19,"h":113.63,"l":111.13,"n":14947,"o":112.79,"t":"2026-08-19T04:00:00Z","v":498264,"vw":111.47536},{"c":110.7,"h":111.97,"l":110.1301,"n":14951,"o":111.97,"t":"2026-08-20T04:00:00Z","v":539976,"vw":110.789573},{"c":109.83,"h":111.46,"l":109.77,"n":12792,"o":111.46,"t":"2026-08-21T04:00:00Z","v":667630,"vw":110.173096},{"c":111.45,"h":112.08,"l":110.17,"n":14071,"o":110.17,"t":"2026-08-24T04:00:00Z","v":379507,"vw":111.464104},{"c":110.81,"h":111.64,"l":110.52,"n":11192,"o":111.61,"t":"2026-08-25T04:00:00Z","v":579582,"vw":110.881613},{"c":110.96,"h":111.825,"l":110.92,"n":12014,"o":111.18,"t":"2026-08-26T04:00:00Z","v":477406,"vw":111.102855},{"c":109.82,"h":110.205,"l":108.77,"n":13610,"o":109.9,"t":"2026-08-27T04:00:00Z","v":439719,"vw":109.774356},{"c":109.72,"h":110.58,"l":109.54,"n":12058,"o":110.38,"t":"2026-08-28T04:00:00Z","v":490659,"vw":109.75019},{"c":108.29,"h":109.6,"l":108.25,"n":12074,"o":109.54,"t":"2026-08-31T04:00:00Z","v":1521942,"vw":108.366844},{"c":108.71,"h":109.54,"l":107.925,"n":14099,"o":108.77,"t":"2026-09-01T04:00:00Z","v":985364,"vw":108.581303},{"c":108.94,"h":110.13,"l":108.79,"n":14245,"o":109.45,"t":"2026-09-02T04:00:00Z","v":886934,"vw":109.063063},{"c":110.04,"h":110.48,"l":109.48,"n":17361,"o":109.58,"t":"2026-09-03T04:00:00Z","v":998434,"vw":110.094924},{"c":109.3,"h":111.06,"l":109.205,"n":14842,"o":111.06,"t":"2026-09-04T04:00:00Z","v":625221,"vw":109.372985},{"c":108.25,"h":108.96,"l":107.41,"n":18327,"o":108.26,"t":"2026-09-08T04:00:00Z","v":863264,"vw":108.346338},{"c":108.68,"h":108.931,"l":107.66,"n":17778,"o":107.66,"t":"2026-09-09T04:00:00Z","v":716405,"vw":108.589737},{"c":109.08,"h":109.69,"l":108.14,"n":16911,"o":109.51,"t":"2026-09-10T04:00:00Z","v":612685,"vw":108.87377},{"c":108.79,"h":110.005,"l":108.39,"n":16921,"o":109.98,"t":"2026-09-11T04:00:00Z","v":1001271,"vw":108.74629},{"c":109.2,"h":110.275,"l":108.445,"n":18564,"o":109.97,"t":"2026-09-14T04:00:00Z","v":746838,"vw":109.082479},{"c":109.21,"h":109.25,"l":108,"n":19926,"o":109.18,"t":"2026-09-15T04:00:00Z","v":1106261,"vw":109.032716},{"c":108.79,"h":109.135,"l":107.86,"n":20225,"o":109,"t":"2026-09-16T04:00:00Z","v":1077285,"vw":108.644615},{"c":108.36,"h":109.59,"l":107.79,"n":18775,"o":109.07,"t":"2026-09-17T04:00:00Z","v":1210426,"vw":108.275574},{"c":107.77,"h":108.425,"l":107.03,"n":23475,"o":107.63,"t":"2026-09-18T04:00:00Z","v":2547977,"vw":107.79935},{"c":106.75,"h":109.28,"l":106.72,"n":21141,"o":109.13,"t":"2026-09-21T04:00:00Z","v":1013356,"vw":107.167522},{"c":105.91,"h":106.67,"l":105.36,"n":24645,"o":106.65,"t":"2026-09-22T04:00:00Z","v":1764207,"vw":106.043201},{"c":105.04,"h":106.85,"l":104.96,"n":20195,"o":105.42,"t":"2026-09-23T04:00:00Z","v":1221714,"vw":105.619806},{"c":105.07,"h":106.18,"l":104.81,"n":19482,"o":105.43,"t":"2026-09-24T04:00:00Z","v":858128,"vw":105.467094},{"c":104.82,"h":105.31,"l":103.915,"n":17387,"o":105.31,"t":"2026-09-25T04:00:00Z","v":843703,"vw":104.746045},{"c":104.95,"h":105.48,"l":104.585,"n":15942,"o":104.82,"t":"2026-09-28T04:00:00Z","v":859689,"vw":104.953508},{"c":105.93,"h":105.99,"l":104.51,"n":18093,"o":104.51,"t":"2026-09-29T04:00:00Z","v":791234,"vw":105.498707},{"c":104.43,"h":105.96,"l":104.42,"n":18281,"o":105.7,"t":"2026-09-30T04:00:00Z","v":1063846,"vw":104.835681},{"c":105.05,"h":105.5,"l":103.89,"n":19232,"o":104.26,"t":"2026-10-01T04:00:00Z","v":1872324,"vw":104.980477},{"c":106.03,"h":106.27,"l":104.9,"n":16939,"o":106.27,"t":"2026-10-02T04:00:00Z","v":855338,"vw":105.884813},{"c":105.67,"h":106.31,"l":105.59,"n":17709,"o":105.98,"t":"2026-10-05T04:00:00Z","v":1129961,"vw":105.816426},{"c":106.46,"h":107.1062,"l":104.88,"n":13501,"o":105.83,"t":"2026-10-06T04:00:00Z","v":597441,"vw":106.461362},{"c":105.67,"h":107.05,"l":105.621,"n":15646,"o":106.23,"t":"2026-10-07T04:00:00Z","v":798108,"vw":105.946028},{"c":107.6,"h":107.885,"l":105.23,"n":21467,"o":105.72,"t":"2026-10-08T04:00:00Z","v":1080003,"vw":106.967997},{"c":106.69,"h":108.04,"l":106.59,"n":15978,"o":107.34,"t":"2026-10-09T04:00:00Z","v":576760,"vw":106.938271},{"c":107.78,"h":108.25,"l":106.8,"n":13734,"o":107.07,"t":"2026-10-12T04:00:00Z","v":622536,"vw":107.768004},{"c":108.47,"h":108.72,"l":107.34,"n":14547,"o":108.62,"t":"2026-10-13T04:00:00Z","v":652563,"vw":108.427439},{"c":109.1,"h":109.18,"l":107.63,"n":15116,"o":108.41,"t":"2026-10-14T04:00:00Z","v":699713,"vw":108.89662},{"c":108.79,"h":111.11,"l":108.58,"n":16391,"o":110.73,"t":"2026-10-15T04:00:00Z","v":603930,"vw":109.005457},{"c":110.52,"h":110.6,"l":107.6,"n":14476,"o":107.6,"t":"2026-10-16T04:00:00Z","v":546986,"vw":110.210185},{"c":110.23,"h":110.485,"l":109.53,"n":13703,"o":109.67,"t":"2026-10-19T04:00:00Z","v":572488,"vw":110.153669},{"c":111.35,"h":111.6892,"l":110.57,"n":13169,"o":110.78,"t":"2026-10-20T04:00:00Z","v":556575,"vw":111.229722},{"c":111.72,"h":111.75,"l":110.86,"n":15225,"o":111.49,"t":"2026-10-21T04:00:00Z","v":640728,"vw":111.633192},{"c":113.29,"h":113.29,"l":111.815,"n":5836,"o":112.33,"t":"2026-10-22T04:00:00Z","v":137431,"vw":112.78055}],"volatilityBars":[{"c":107.38,"h":109.28,"l":107.38,"n":332,"o":109.13,"t":"2026-09-21T13:30:00Z","v":15098,"vw":107.748146},{"c":107.69,"h":107.94,"l":107.11,"n":528,"o":107.41,"t":"2026-09-21T13:45:00Z","v":21070,"vw":107.565122},{"c":107.825,"h":107.92,"l":107.515,"n":440,"o":107.685,"t":"2026-09-21T14:00:00Z","v":9420,"vw":107.734816},{"c":107.85,"h":107.93,"l":107.8301,"n":444,"o":107.86,"t":"2026-09-21T14:15:00Z","v":8987,"vw":107.876327},{"c":107.715,"h":107.85,"l":107.555,"n":518,"o":107.85,"t":"2026-09-21T14:30:00Z","v":14810,"vw":107.705154},{"c":107.92,"h":107.95,"l":107.64,"n":636,"o":107.71,"t":"2026-09-21T14:45:00Z","v":21829,"vw":107.7723},{"c":107.99,"h":107.99,"l":107.815,"n":607,"o":107.85,"t":"2026-09-21T15:00:00Z","v":15336,"vw":107.888692},{"c":108,"h":108.0516,"l":107.97,"n":342,"o":107.97,"t":"2026-09-21T15:15:00Z","v":8394,"vw":108.021877},{"c":107.98,"h":108.01,"l":107.93,"n":415,"o":108,"t":"2026-09-21T15:30:00Z","v":8775,"vw":107.973502},{"c":107.79,"h":107.995,"l":107.79,"n":416,"o":107.98,"t":"2026-09-21T15:45:00Z","v":9141,"vw":107.890516},{"c":107.935,"h":108.015,"l":107.785,"n":674,"o":107.82,"t":"2026-09-21T16:00:00Z","v":23113,"vw":107.926994},{"c":107.845,"h":108,"l":107.83,"n":425,"o":107.97,"t":"2026-09-21T16:15:00Z","v":9815,"vw":107.920813},{"c":107.78,"h":107.905,"l":107.78,"n":395,"o":107.86,"t":"2026-09-21T16:30:00Z","v":10937,"vw":107.848556},{"c":107.735,"h":107.81,"l":107.675,"n":424,"o":107.78,"t":"2026-09-21T16:45:00Z","v":13002,"vw":107.746947},{"c":107.79,"h":107.81,"l":107.64,"n":638,"o":107.69,"t":"2026-09-21T17:00:00Z","v":27418,"vw":107.709456},{"c":107.9,"h":107.95,"l":107.82,"n":602,"o":107.82,"t":"2026-09-21T17:15:00Z","v":18571,"vw":107.890176},{"c":107.76,"h":107.95,"l":107.76,"n":569,"o":107.89,"t":"2026-09-21T17:30:00Z","v":16375,"vw":107.877284},{"c":107.64,"h":107.83,"l":107.56,"n":735,"o":107.8,"t":"2026-09-21T17:45:00Z","v":19599,"vw":107.737908},{"c":107.535,"h":107.705,"l":107.501,"n":766,"o":107.64,"t":"2026-09-21T18:00:00Z","v":33748,"vw":107.601774},{"c":107.65,"h":107.66,"l":107.465,"n":878,"o":107.53,"t":"2026-09-21T18:15:00Z","v":28015,"vw":107.56093},{"c":107.73,"h":107.73,"l":107.56,"n":909,"o":107.635,"t":"2026-09-21T18:30:00Z","v":28760,"vw":107.632944},{"c":107.75,"h":107.79,"l":107.7,"n":882,"o":107.73,"t":"2026-09-21T18:45:00Z","v":24559,"vw":107.744863},{"c":107.56,"h":107.82,"l":107.56,"n":905,"o":107.775,"t":"2026-09-21T19:00:00Z","v":31278,"vw":107.676749},{"c":107.265,"h":107.615,"l":107.23,"n":1019,"o":107.605,"t":"2026-09-21T19:15:00Z","v":30950,"vw":107.446803},{"c":106.95,"h":107.26,"l":106.871,"n":1737,"o":107.2425,"t":"2026-09-21T19:30:00Z","v":64769,"vw":107.070569},{"c":106.72,"h":106.99,"l":106.72,"n":3913,"o":106.95,"t":"2026-09-21T19:45:00Z","v":185795,"vw":106.82874},{"c":106.75,"h":106.75,"l":106.75,"n":78,"o":106.75,"t":"2026-09-21T20:00:00Z","v":304089,"vw":106.75},{"c":106.81,"h":106.81,"l":106.81,"n":2,"o":106.81,"t":"2026-09-21T22:30:00Z","v":150,"vw":106.81},{"c":105.81,"h":106.66,"l":105.36,"n":567,"o":106.65,"t":"2026-09-22T13:30:00Z","v":40642,"vw":105.938655},{"c":106.19,"h":106.27,"l":105.775,"n":594,"o":105.88,"t":"2026-09-22T13:45:00Z","v":27547,"vw":106.033466},{"c":106.085,"h":106.67,"l":106.085,"n":943,"o":106.19,"t":"2026-09-22T14:00:00Z","v":31827,"vw":106.425228},{"c":105.78,"h":106.09,"l":105.78,"n":851,"o":106.01,"t":"2026-09-22T14:15:00Z","v":31453,"vw":105.952573},{"c":106.28,"h":106.28,"l":105.74,"n":746,"o":105.78,"t":"2026-09-22T14:30:00Z","v":26226,"vw":105.919862},{"c":106.09,"h":106.22,"l":105.88,"n":706,"o":106.22,"t":"2026-09-22T14:45:00Z","v":32287,"vw":106.039164},{"c":105.94,"h":106.29,"l":105.94,"n":695,"o":106.1,"t":"2026-09-22T15:00:00Z","v":26571,"vw":106.124961},{"c":106.04,"h":106.065,"l":105.91,"n":759,"o":105.95,"t":"2026-09-22T15:15:00Z","v":34170,"vw":105.99336},{"c":105.95,"h":106.04,"l":105.885,"n":618,"o":106,"t":"2026-09-22T15:30:00Z","v":23770,"vw":105.974935},{"c":105.9,"h":106.06,"l":105.88,"n":640,"o":105.95,"t":"2026-09-22T15:45:00Z","v":30354,"vw":105.972041},{"c":105.96,"h":106.1,"l":105.87,"n":1783,"o":105.9,"t":"2026-09-22T16:00:00Z","v":204184,"vw":105.957919},{"c":106.33,"h":106.38,"l":105.97,"n":661,"o":106,"t":"2026-09-22T16:15:00Z","v":22893,"vw":106.085471},{"c":106.29,"h":106.38,"l":106.2,"n":544,"o":106.34,"t":"2026-09-22T16:30:00Z","v":25971,"vw":106.282137},{"c":106.33,"h":106.38,"l":106.23,"n":595,"o":106.28,"t":"2026-09-22T16:45:00Z","v":34558,"vw":106.314},{"c":106.29,"h":106.44,"l":106.185,"n":1144,"o":106.36,"t":"2026-09-22T17:00:00Z","v":85453,"vw":106.274763},{"c":106.03,"h":106.27,"l":105.92,"n":871,"o":106.25,"t":"2026-09-22T17:15:00Z","v":38317,"vw":106.139076},{"c":106.3,"h":106.38,"l":106.04,"n":528,"o":106.04,"t":"2026-09-22T17:30:00Z","v":41220,"vw":106.283208},{"c":106.405,"h":106.54,"l":106.325,"n":987,"o":106.325,"t":"2026-09-22T17:45:00Z","v":43143,"vw":106.434306},{"c":106.12,"h":106.455,"l":106.12,"n":650,"o":106.455,"t":"2026-09-22T18:00:00Z","v":30069,"vw":106.218497},{"c":106.165,"h":106.29,"l":106.12,"n":506,"o":106.12,"t":"2026-09-22T18:15:00Z","v":17531,"vw":106.213222},{"c":106.15,"h":106.2,"l":106.02,"n":851,"o":106.16,"t":"2026-09-22T18:30:00Z","v":87503,"vw":106.079652},{"c":106.28,"h":106.305,"l":106.12,"n":800,"o":106.12,"t":"2026-09-22T18:45:00Z","v":23827,"vw":106.246},{"c":106.35,"h":106.39,"l":106.22,"n":888,"o":106.32,"t":"2026-09-22T19:00:00Z","v":29975,"vw":106.294524},{"c":106.38,"h":106.475,"l":106.315,"n":930,"o":106.37,"t":"2026-09-22T19:15:00Z","v":35105,"vw":106.404749},{"c":106.085,"h":106.39,"l":106.05,"n":1337,"o":106.34,"t":"2026-09-22T19:30:00Z","v":53216,"vw":106.227032},{"c":105.88,"h":106.245,"l":105.85,"n":3723,"o":106.065,"t":"2026-09-22T19:45:00Z","v":192767,"vw":105.988612},{"c":105.91,"h":105.91,"l":105.91,"n":75,"o":105.91,"t":"2026-09-22T20:00:00Z","v":457987,"vw":105.91},{"c":105.75,"h":105.915,"l":105.04,"n":392,"o":105.42,"t":"2026-09-23T13:30:00Z","v":17071,"vw":105.592693},{"c":105.97,"h":106,"l":105.68,"n":507,"o":105.75,"t":"2026-09-23T13:45:00Z","v":19243,"vw":105.915157},{"c":106.61,"h":106.61,"l":105.945,"n":1225,"o":106,"t":"2026-09-23T14:00:00Z","v":142470,"vw":106.048276},{"c":106.39,"h":106.85,"l":106.22,"n":511,"o":106.77,"t":"2026-09-23T14:15:00Z","v":18709,"vw":106.518036},{"c":106.55,"h":106.72,"l":106.44,"n":503,"o":106.44,"t":"2026-09-23T14:30:00Z","v":12324,"vw":106.580742},{"c":106.035,"h":106.3093,"l":106,"n":471,"o":106.19,"t":"2026-09-23T14:45:00Z","v":13916,"vw":106.1584},{"c":105.99,"h":106.06,"l":105.76,"n":1199,"o":106.03,"t":"2026-09-23T15:00:00Z","v":73627,"vw":105.939964},{"c":105.88,"h":106.115,"l":105.83,"n":515,"o":105.99,"t":"2026-09-23T15:15:00Z","v":28420,"vw":105.920063},{"c":105.98,"h":106.035,"l":105.87,"n":408,"o":105.88,"t":"2026-09-23T15:30:00Z","v":22521,"vw":105.972609},{"c":106.17,"h":106.17,"l":105.95,"n":458,"o":105.98,"t":"2026-09-23T15:45:00Z","v":36010,"vw":106.012245},{"c":106.19,"h":106.22,"l":106.12,"n":458,"o":106.15,"t":"2026-09-23T16:00:00Z","v":12387,"vw":106.175548},{"c":106.2401,"h":106.2401,"l":106.08,"n":368,"o":106.18,"t":"2026-09-23T16:15:00Z","v":12631,"vw":106.149302},{"c":106.3,"h":106.36,"l":106.19,"n":526,"o":106.36,"t":"2026-09-23T16:30:00Z","v":14934,"vw":106.292292},{"c":106.12,"h":106.3,"l":106.08,"n":510,"o":106.3,"t":"2026-09-23T16:45:00Z","v":16904,"vw":106.201705},{"c":106.19,"h":106.2175,"l":105.99,"n":424,"o":106.115,"t":"2026-09-23T17:00:00Z","v":31175,"vw":106.066775},{"c":106.24,"h":106.28,"l":106.06,"n":330,"o":106.145,"t":"2026-09-23T17:15:00Z","v":7222,"vw":106.228798},{"c":106.21,"h":106.33,"l":106.101,"n":485,"o":106.255,"t":"2026-09-23T17:30:00Z","v":14235,"vw":106.213242},{"c":106.03,"h":106.24,"l":105.9,"n":778,"o":106.24,"t":"2026-09-23T17:45:00Z","v":41245,"vw":106.003018},{"c":105.85,"h":106.08,"l":105.71,"n":604,"o":106.06,"t":"2026-09-23T18:00:00Z","v":33517,"vw":105.835079},{"c":105.66,"h":105.9212,"l":105.64,"n":720,"o":105.83,"t":"2026-09-23T18:15:00Z","v":45959,"vw":105.777145},{"c":105.45,"h":105.67,"l":105.44,"n":635,"o":105.61,"t":"2026-09-23T18:30:00Z","v":36124,"vw":105.533825},{"c":105.51,"h":105.58,"l":105.3701,"n":780,"o":105.425,"t":"2026-09-23T18:45:00Z","v":56095,"vw":105.472825},{"c":105.35,"h":105.52,"l":105.29,"n":1172,"o":105.51,"t":"2026-09-23T19:00:00Z","v":52960,"vw":105.411882},{"c":105.345,"h":105.381,"l":105.21,"n":901,"o":105.35,"t":"2026-09-23T19:15:00Z","v":37325,"vw":105.306685},{"c":105.28,"h":105.38,"l":105.195,"n":1174,"o":105.38,"t":"2026-09-23T19:30:00Z","v":51818,"vw":105.261199},{"c":105.05,"h":105.3,"l":104.96,"n":3229,"o":105.27,"t":"2026-09-23T19:45:00Z","v":135391,"vw":105.113922},{"c":105.04,"h":105.04,"l":105.04,"n":76,"o":105.04,"t":"2026-09-23T20:00:00Z","v":203433,"vw":105.04},{"c":105.04,"h":105.04,"l":105.04,"n":1,"o":105.04,"t":"2026-09-23T20:15:00Z","v":3744,"vw":105.04},{"c":105.53,"h":105.71,"l":104.81,"n":341,"o":105.43,"t":"2026-09-24T13:30:00Z","v":20494,"vw":105.433986},{"c":105.95,"h":106.055,"l":105.43,"n":412,"o":105.52,"t":"2026-09-24T13:45:00Z","v":15100,"vw":105.758192},{"c":106.1,"h":106.18,"l":105.86,"n":665,"o":105.95,"t":"2026-09-24T14:00:00Z","v":23797,"vw":106.024461},{"c":105.86,"h":106.13,"l":105.82,"n":524,"o":106.06,"t":"2026-09-24T14:15:00Z","v":14912,"vw":105.947048},{"c":105.87,"h":105.93,"l":105.8,"n":482,"o":105.86,"t":"2026-09-24T14:30:00Z","v":16088,"vw":105.859063},{"c":105.75,"h":105.87,"l":105.69,"n":448,"o":105.87,"t":"2026-09-24T14:45:00Z","v":15157,"vw":105.766545},{"c":105.7,"h":105.79,"l":105.64,"n":558,"o":105.79,"t":"2026-09-24T15:00:00Z","v":17962,"vw":105.726829},{"c":105.92,"h":105.93,"l":105.72,"n":540,"o":105.72,"t":"2026-09-24T15:15:00Z","v":16490,"vw":105.834007},{"c":105.845,"h":105.99,"l":105.79,"n":504,"o":105.92,"t":"2026-09-24T15:30:00Z","v":13737,"vw":105.901249},{"c":105.81,"h":105.84,"l":105.705,"n":524,"o":105.84,"t":"2026-09-24T15:45:00Z","v":19382,"vw":105.774224},{"c":105.95,"h":105.97,"l":105.79,"n":717,"o":105.79,"t":"2026-09-24T16:00:00Z","v":27455,"vw":105.90712},{"c":106.09,"h":106.09,"l":105.8,"n":822,"o":105.94,"t":"2026-09-24T16:15:00Z","v":28713,"vw":105.936916},{"c":105.865,"h":106.1,"l":105.865,"n":550,"o":106.07,"t":"2026-09-24T16:30:00Z","v":26784,"vw":105.988278},{"c":105.8,"h":105.93,"l":105.77,"n":575,"o":105.82,"t":"2026-09-24T16:45:00Z","v":16796,"vw":105.864296},{"c":105.83,"h":105.88,"l":105.72,"n":657,"o":105.8,"t":"2026-09-24T17:00:00Z","v":26089,"vw":105.815832},{"c":105.655,"h":105.85,"l":105.6243,"n":595,"o":105.85,"t":"2026-09-24T17:15:00Z","v":20019,"vw":105.776046},{"c":105.72,"h":105.77,"l":105.575,"n":590,"o":105.655,"t":"2026-09-24T17:30:00Z","v":16659,"vw":105.703147},{"c":105.82,"h":105.87,"l":105.69,"n":531,"o":105.72,"t":"2026-09-24T17:45:00Z","v":18970,"vw":105.8133},{"c":105.645,"h":105.79,"l":105.61,"n":543,"o":105.79,"t":"2026-09-24T18:00:00Z","v":17806,"vw":105.696714},{"c":105.55,"h":105.665,"l":105.53,"n":587,"o":105.64,"t":"2026-09-24T18:15:00Z","v":17000,"vw":105.599772},{"c":105.42,"h":105.55,"l":105.4,"n":570,"o":105.55,"t":"2026-09-24T18:30:00Z","v":13652,"vw":105.466597},{"c":105.23,"h":105.37,"l":105.19,"n":608,"o":105.37,"t":"2026-09-24T18:45:00Z","v":20762,"vw":105.246284},{"c":105.54,"h":105.62,"l":105.18,"n":1112,"o":105.18,"t":"2026-09-24T19:00:00Z","v":43876,"vw":105.51381},{"c":105.41,"h":105.54,"l":105.37,"n":1062,"o":105.54,"t":"2026-09-24T19:15:00Z","v":35832,"vw":105.476488},{"c":105.45,"h":105.47,"l":105.335,"n":1172,"o":105.41,"t":"2026-09-24T19:30:00Z","v":34969,"vw":105.400223},{"c":105.07,"h":105.43,"l":104.95,"n":3047,"o":105.43,"t":"2026-09-24T19:45:00Z","v":118796,"vw":105.111787},{"c":105.07,"h":105.07,"l":105.07,"n":82,"o":105.07,"t":"2026-09-24T20:00:00Z","v":180137,"vw":105.07},{"c":105.07,"h":105.07,"l":105.07,"n":1,"o":105.07,"t":"2026-09-24T20:30:00Z","v":1000,"vw":105.07},{"c":104.52,"h":105.31,"l":104.47,"n":241,"o":105.31,"t":"2026-09-25T13:30:00Z","v":11319,"vw":104.983639},{"c":104.29,"h":104.56,"l":104.07,"n":524,"o":104.49,"t":"2026-09-25T13:45:00Z","v":20414,"vw":104.359982},{"c":104.19,"h":104.285,"l":103.915,"n":625,"o":104.245,"t":"2026-09-25T14:00:00Z","v":20103,"vw":104.072772},{"c":104.43,"h":104.4499,"l":104.18,"n":458,"o":104.3,"t":"2026-09-25T14:15:00Z","v":13519,"vw":104.335614},{"c":104.51,"h":104.57,"l":104.25,"n":720,"o":104.43,"t":"2026-09-25T14:30:00Z","v":27324,"vw":104.411777},{"c":104.47,"h":104.5744,"l":104.41,"n":564,"o":104.49,"t":"2026-09-25T14:45:00Z","v":38374,"vw":104.492708},{"c":104.37,"h":104.54,"l":104.25,"n":716,"o":104.4942,"t":"2026-09-25T15:00:00Z","v":32869,"vw":104.420972},{"c":104.61,"h":104.62,"l":104.36,"n":358,"o":104.37,"t":"2026-09-25T15:15:00Z","v":13754,"vw":104.533769},{"c":104.58,"h":104.71,"l":104.51,"n":647,"o":104.635,"t":"2026-09-25T15:30:00Z","v":31442,"vw":104.65452},{"c":104.735,"h":104.8,"l":104.55,"n":668,"o":104.57,"t":"2026-09-25T15:45:00Z","v":29306,"vw":104.724738},{"c":104.95,"h":104.975,"l":104.77,"n":510,"o":104.77,"t":"2026-09-25T16:00:00Z","v":13807,"vw":104.917347},{"c":104.72,"h":104.94,"l":104.72,"n":383,"o":104.94,"t":"2026-09-25T16:15:00Z","v":15681,"vw":104.872667},{"c":104.91,"h":104.94,"l":104.7,"n":359,"o":104.77,"t":"2026-09-25T16:30:00Z","v":10884,"vw":104.80357},{"c":104.85,"h":104.91,"l":104.76,"n":411,"o":104.91,"t":"2026-09-25T16:45:00Z","v":12215,"vw":104.833671},{"c":104.86,"h":104.87,"l":104.7303,"n":530,"o":104.83,"t":"2026-09-25T17:00:00Z","v":14599,"vw":104.826398},{"c":104.7642,"h":104.8999,"l":104.76,"n":271,"o":104.8999,"t":"2026-09-25T17:15:00Z","v":7874,"vw":104.845506},{"c":104.92,"h":104.97,"l":104.845,"n":505,"o":104.93,"t":"2026-09-25T17:30:00Z","v":17633,"vw":104.931065},{"c":104.975,"h":104.975,"l":104.88,"n":451,"o":104.92,"t":"2026-09-25T17:45:00Z","v":13892,"vw":104.923936},{"c":105,"h":105.02,"l":104.91,"n":365,"o":104.965,"t":"2026-09-25T18:00:00Z","v":10364,"vw":104.97771},{"c":104.85,"h":105.01,"l":104.85,"n":589,"o":105.01,"t":"2026-09-25T18:15:00Z","v":18354,"vw":104.941722},{"c":104.87,"h":104.91,"l":104.805,"n":501,"o":104.88,"t":"2026-09-25T18:30:00Z","v":22292,"vw":104.863084},{"c":104.92,"h":104.96,"l":104.86,"n":582,"o":104.8786,"t":"2026-09-25T18:45:00Z","v":20643,"vw":104.922913},{"c":105.04,"h":105.04,"l":104.885,"n":747,"o":104.98,"t":"2026-09-25T19:00:00Z","v":25130,"vw":104.948372},{"c":104.865,"h":105.08,"l":104.865,"n":706,"o":105.0387,"t":"2026-09-25T19:15:00Z","v":22455,"vw":104.97471},{"c":104.905,"h":104.93,"l":104.775,"n":800,"o":104.84,"t":"2026-09-25T19:30:00Z","v":19640,"vw":104.850068},{"c":104.81,"h":105.02,"l":104.77,"n":2540,"o":104.93,"t":"2026-09-25T19:45:00Z","v":95771,"vw":104.85387},{"c":104.82,"h":104.82,"l":104.82,"n":67,"o":104.82,"t":"2026-09-25T20:00:00Z","v":184282,"vw":104.82},{"c":105.01,"h":105.5,"l":105.01,"n":13,"o":105.5,"t":"2026-09-28T08:45:00Z","v":909,"vw":105.229978},{"c":105,"h":105.01,"l":105,"n":2,"o":105.01,"t":"2026-09-28T11:00:00Z","v":393,"vw":105.002545},{"c":104.77,"h":104.84,"l":104.59,"n":214,"o":104.82,"t":"2026-09-28T13:30:00Z","v":19301,"vw":104.7862},{"c":105.03,"h":105.13,"l":104.76,"n":536,"o":104.76,"t":"2026-09-28T13:45:00Z","v":37350,"vw":105.03206},{"c":105.315,"h":105.355,"l":105.045,"n":307,"o":105.045,"t":"2026-09-28T14:00:00Z","v":10853,"vw":105.162062},{"c":105.135,"h":105.48,"l":105.055,"n":445,"o":105.32,"t":"2026-09-28T14:15:00Z","v":21528,"vw":105.265397},{"c":105.195,"h":105.23,"l":105.04,"n":304,"o":105.11,"t":"2026-09-28T14:30:00Z","v":11828,"vw":105.14659},{"c":104.93,"h":105.2614,"l":104.91,"n":388,"o":105.15,"t":"2026-09-28T14:45:00Z","v":12094,"vw":105.128632},{"c":104.82,"h":104.98,"l":104.82,"n":491,"o":104.97,"t":"2026-09-28T15:00:00Z","v":18458,"vw":104.911791},{"c":104.91,"h":104.98,"l":104.84,"n":417,"o":104.86,"t":"2026-09-28T15:15:00Z","v":11682,"vw":104.894992},{"c":104.895,"h":104.96,"l":104.895,"n":301,"o":104.93,"t":"2026-09-28T15:30:00Z","v":9524,"vw":104.940909},{"c":104.81,"h":104.95,"l":104.795,"n":357,"o":104.94,"t":"2026-09-28T15:45:00Z","v":11404,"vw":104.873863},{"c":104.73,"h":104.86,"l":104.72,"n":421,"o":104.86,"t":"2026-09-28T16:00:00Z","v":14716,"vw":104.796925},{"c":104.83,"h":104.855,"l":104.73,"n":438,"o":104.73,"t":"2026-09-28T16:15:00Z","v":18070,"vw":104.781584},{"c":104.925,"h":104.94,"l":104.8,"n":462,"o":104.86,"t":"2026-09-28T16:30:00Z","v":17132,"vw":104.849011},{"c":105.085,"h":105.085,"l":104.92,"n":315,"o":104.99,"t":"2026-09-28T16:45:00Z","v":11742,"vw":104.985869},{"c":105.02,"h":105.23,"l":105.015,"n":575,"o":105.04,"t":"2026-09-28T17:00:00Z","v":20779,"vw":105.110067},{"c":105.035,"h":105.0852,"l":104.94,"n":179,"o":104.95,"t":"2026-09-28T17:15:00Z","v":4211,"vw":105.020976},{"c":104.91,"h":105.07,"l":104.895,"n":563,"o":105.035,"t":"2026-09-28T17:30:00Z","v":24503,"vw":104.982284},{"c":105.085,"h":105.085,"l":104.865,"n":335,"o":104.87,"t":"2026-09-28T17:45:00Z","v":13126,"vw":104.98387},{"c":105.095,"h":105.14,"l":105.02,"n":402,"o":105.07,"t":"2026-09-28T18:00:00Z","v":17653,"vw":105.070945},{"c":105.07,"h":105.13,"l":105.0301,"n":527,"o":105.07,"t":"2026-09-28T18:15:00Z","v":22144,"vw":105.078115},{"c":105.11,"h":105.1399,"l":105.02,"n":526,"o":105.04,"t":"2026-09-28T18:30:00Z","v":20676,"vw":105.072125},{"c":105.08,"h":105.13,"l":105.01,"n":704,"o":105.11,"t":"2026-09-28T18:45:00Z","v":27920,"vw":105.070932},{"c":104.86,"h":105.08,"l":104.83,"n":622,"o":105.08,"t":"2026-09-28T19:00:00Z","v":20202,"vw":105.021628},{"c":104.705,"h":104.845,"l":104.62,"n":928,"o":104.82,"t":"2026-09-28T19:15:00Z","v":31373,"vw":104.733683},{"c":104.885,"h":104.9,"l":104.585,"n":1009,"o":104.705,"t":"2026-09-28T19:30:00Z","v":41989,"vw":104.791672},{"c":104.98,"h":104.98,"l":104.8175,"n":2159,"o":104.875,"t":"2026-09-28T19:45:00Z","v":94827,"vw":104.898345},{"c":104.95,"h":104.95,"l":104.95,"n":65,"o":104.95,"t":"2026-09-28T20:00:00Z","v":222548,"vw":104.95},{"c":105.01,"h":105.01,"l":104.5,"n":13,"o":104.5,"t":"2026-09-29T10:15:00Z","v":579,"vw":104.602814},{"c":105.01,"h":105.31,"l":104.51,"n":192,"o":104.51,"t":"2026-09-29T13:30:00Z","v":10594,"vw":104.821215},{"c":104.93,"h":105.18,"l":104.87,"n":194,"o":105.06,"t":"2026-09-29T13:45:00Z","v":10519,"vw":104.981777},{"c":105.035,"h":105.075,"l":104.8625,"n":374,"o":104.93,"t":"2026-09-29T14:00:00Z","v":12644,"vw":104.980999},{"c":104.97,"h":105.08,"l":104.885,"n":494,"o":105.08,"t":"2026-09-29T14:15:00Z","v":25135,"vw":104.964266},{"c":104.69,"h":104.85,"l":104.645,"n":706,"o":104.78,"t":"2026-09-29T14:30:00Z","v":24708,"vw":104.766533},{"c":104.735,"h":104.905,"l":104.655,"n":625,"o":104.69,"t":"2026-09-29T14:45:00Z","v":22489,"vw":104.805075},{"c":104.9,"h":104.93,"l":104.6901,"n":565,"o":104.735,"t":"2026-09-29T15:00:00Z","v":28574,"vw":104.895479},{"c":105.07,"h":105.07,"l":104.87,"n":510,"o":104.9,"t":"2026-09-29T15:15:00Z","v":13394,"vw":104.941471},{"c":105.04,"h":105.095,"l":104.98,"n":190,"o":105.095,"t":"2026-09-29T15:30:00Z","v":6808,"vw":105.061867},{"c":104.88,"h":105.04,"l":104.87,"n":324,"o":104.99,"t":"2026-09-29T15:45:00Z","v":11904,"vw":104.951124},{"c":104.77,"h":104.905,"l":104.675,"n":530,"o":104.89,"t":"2026-09-29T16:00:00Z","v":17804,"vw":104.799191},{"c":104.715,"h":104.85,"l":104.715,"n":557,"o":104.77,"t":"2026-09-29T16:15:00Z","v":19665,"vw":104.793969},{"c":105.05,"h":105.05,"l":104.73,"n":514,"o":104.735,"t":"2026-09-29T16:30:00Z","v":18211,"vw":104.878992},{"c":105.04,"h":105.11,"l":104.965,"n":286,"o":105.065,"t":"2026-09-29T16:45:00Z","v":6392,"vw":105.043226},{"c":105.11,"h":105.12,"l":105.03,"n":285,"o":105.0951,"t":"2026-09-29T17:00:00Z","v":7734,"vw":105.06876},{"c":105.06,"h":105.1303,"l":104.96,"n":250,"o":105.08,"t":"2026-09-29T17:15:00Z","v":4999,"vw":105.081048},{"c":105.2,"h":105.24,"l":105.07,"n":428,"o":105.08,"t":"2026-09-29T17:30:00Z","v":13901,"vw":105.159599},{"c":105.19,"h":105.28,"l":105.15,"n":573,"o":105.23,"t":"2026-09-29T17:45:00Z","v":25515,"vw":105.22054},{"c":105.26,"h":105.3,"l":105.12,"n":606,"o":105.19,"t":"2026-09-29T18:00:00Z","v":17447,"vw":105.190942},{"c":105.32,"h":105.46,"l":105.29,"n":678,"o":105.295,"t":"2026-09-29T18:15:00Z","v":21995,"vw":105.359803},{"c":105.48,"h":105.52,"l":105.345,"n":536,"o":105.36,"t":"2026-09-29T18:30:00Z","v":19202,"vw":105.442182},{"c":105.495,"h":105.545,"l":105.43,"n":723,"o":105.52,"t":"2026-09-29T18:45:00Z","v":25001,"vw":105.490859},{"c":105.65,"h":105.655,"l":105.53,"n":909,"o":105.58,"t":"2026-09-29T19:00:00Z","v":35421,"vw":105.595106},{"c":105.79,"h":105.84,"l":105.63,"n":1204,"o":105.65,"t":"2026-09-29T19:15:00Z","v":48774,"vw":105.726268},{"c":105.92,"h":105.925,"l":105.75,"n":1067,"o":105.76,"t":"2026-09-29T19:30:00Z","v":26446,"vw":105.845114},{"c":105.92,"h":105.99,"l":105.83,"n":3007,"o":105.905,"t":"2026-09-29T19:45:00Z","v":80523,"vw":105.909373},{"c":105.93,"h":105.93,"l":105.93,"n":70,"o":105.93,"t":"2026-09-29T20:00:00Z","v":216468,"vw":105.93},{"c":105.56,"h":105.96,"l":105,"n":225,"o":105.7,"t":"2026-09-30T13:30:00Z","v":15161,"vw":105.691434},{"c":105.58,"h":105.64,"l":105.16,"n":387,"o":105.5,"t":"2026-09-30T13:45:00Z","v":18284,"vw":105.426569},{"c":105.45,"h":105.53,"l":105.35,"n":627,"o":105.495,"t":"2026-09-30T14:00:00Z","v":17662,"vw":105.448892},{"c":105.44,"h":105.5899,"l":105.44,"n":513,"o":105.45,"t":"2026-09-30T14:15:00Z","v":13010,"vw":105.493096},{"c":105.465,"h":105.53,"l":105.41,"n":377,"o":105.44,"t":"2026-09-30T14:30:00Z","v":11101,"vw":105.485765},{"c":105.47,"h":105.57,"l":105.405,"n":663,"o":105.47,"t":"2026-09-30T14:45:00Z","v":21379,"vw":105.467867},{"c":105.42,"h":105.5,"l":105.35,"n":616,"o":105.46,"t":"2026-09-30T15:00:00Z","v":20617,"vw":105.407853},{"c":105.52,"h":105.54,"l":105.46,"n":518,"o":105.465,"t":"2026-09-30T15:15:00Z","v":14384,"vw":105.506478},{"c":105.52,"h":105.545,"l":105.435,"n":743,"o":105.51,"t":"2026-09-30T15:30:00Z","v":22212,"vw":105.499453},{"c":105.49,"h":105.57,"l":105.37,"n":512,"o":105.52,"t":"2026-09-30T15:45:00Z","v":13220,"vw":105.505874},{"c":105.655,"h":105.72,"l":105.58,"n":217,"o":105.61,"t":"2026-09-30T16:00:00Z","v":5891,"vw":105.653944},{"c":105.465,"h":105.67,"l":105.465,"n":446,"o":105.66,"t":"2026-09-30T16:15:00Z","v":17219,"vw":105.594139},{"c":105.53,"h":105.5999,"l":105.44,"n":558,"o":105.46,"t":"2026-09-30T16:30:00Z","v":20523,"vw":105.540728},{"c":105.435,"h":105.49,"l":105.33,"n":125,"o":105.49,"t":"2026-09-30T16:45:00Z","v":3323,"vw":105.412741},{"c":105.52,"h":105.55,"l":105.42,"n":566,"o":105.47,"t":"2026-09-30T17:00:00Z","v":23042,"vw":105.490706},{"c":105.42,"h":105.5201,"l":105.41,"n":529,"o":105.5201,"t":"2026-09-30T17:15:00Z","v":20263,"vw":105.464701},{"c":105.4,"h":105.46,"l":105.35,"n":647,"o":105.42,"t":"2026-09-30T17:30:00Z","v":23866,"vw":105.417682},{"c":105.32,"h":105.4,"l":105.245,"n":442,"o":105.4,"t":"2026-09-30T17:45:00Z","v":16273,"vw":105.321589},{"c":105.22,"h":105.345,"l":105.17,"n":523,"o":105.325,"t":"2026-09-30T18:00:00Z","v":16344,"vw":105.251067},{"c":105.13,"h":105.22,"l":105.03,"n":585,"o":105.22,"t":"2026-09-30T18:15:00Z","v":18879,"vw":105.116967},{"c":104.9,"h":105.16,"l":104.795,"n":538,"o":105.15,"t":"2026-09-30T18:30:00Z","v":31651,"vw":104.944631},{"c":105.055,"h":105.055,"l":104.72,"n":759,"o":104.91,"t":"2026-09-30T18:45:00Z","v":35440,"vw":104.880535},{"c":105,"h":105.06,"l":104.88,"n":712,"o":105.03,"t":"2026-09-30T19:00:00Z","v":28489,"vw":104.973663},{"c":104.915,"h":105.04,"l":104.88,"n":1024,"o":104.99,"t":"2026-09-30T19:15:00Z","v":48759,"vw":104.975474},{"c":104.72,"h":104.915,"l":104.665,"n":1063,"o":104.915,"t":"2026-09-30T19:30:00Z","v":34771,"vw":104.793384},{"c":104.45,"h":104.77,"l":104.42,"n":3330,"o":104.72,"t":"2026-09-30T19:45:00Z","v":142218,"vw":104.571418},{"c":104.43,"h":104.45,"l":104.43,"n":92,"o":104.45,"t":"2026-09-30T20:00:00Z","v":352474,"vw":104.430141},{"c":104.43,"h":104.43,"l":104.43,"n":1,"o":104.43,"t":"2026-10-01T13:00:00Z","v":575831,"vw":104.43},{"c":104.43,"h":104.43,"l":104.43,"n":1,"o":104.43,"t":"2026-10-01T13:15:00Z","v":176892,"vw":104.43},{"c":104.58,"h":104.62,"l":104.12,"n":502,"o":104.26,"t":"2026-10-01T13:30:00Z","v":24162,"vw":104.458833},{"c":104.31,"h":104.74,"l":104.31,"n":486,"o":104.55,"t":"2026-10-01T13:45:00Z","v":16395,"vw":104.570589},{"c":103.95,"h":104.485,"l":103.89,"n":712,"o":104.41,"t":"2026-10-01T14:00:00Z","v":21058,"vw":104.134176},{"c":104.28,"h":104.49,"l":103.95,"n":872,"o":103.95,"t":"2026-10-01T14:15:00Z","v":26055,"vw":104.309458},{"c":104.47,"h":104.64,"l":104.27,"n":374,"o":104.28,"t":"2026-10-01T14:30:00Z","v":9635,"vw":104.517199},{"c":104.65,"h":104.71,"l":104.4075,"n":543,"o":104.4075,"t":"2026-10-01T14:45:00Z","v":15002,"vw":104.584142},{"c":104.74,"h":104.8,"l":104.47,"n":701,"o":104.62,"t":"2026-10-01T15:00:00Z","v":22870,"vw":104.635236},{"c":104.58,"h":104.84,"l":104.47,"n":803,"o":104.74,"t":"2026-10-01T15:15:00Z","v":19407,"vw":104.670724},{"c":104.85,"h":104.87,"l":104.56,"n":540,"o":104.56,"t":"2026-10-01T15:30:00Z","v":17142,"vw":104.725582},{"c":105,"h":105,"l":104.82,"n":489,"o":104.845,"t":"2026-10-01T15:45:00Z","v":19656,"vw":104.922014},{"c":104.79,"h":104.98,"l":104.79,"n":319,"o":104.98,"t":"2026-10-01T16:00:00Z","v":7506,"vw":104.860272},{"c":104.58,"h":104.84,"l":104.56,"n":469,"o":104.75,"t":"2026-10-01T16:15:00Z","v":13292,"vw":104.698304},{"c":105.01,"h":105.01,"l":104.67,"n":617,"o":104.67,"t":"2026-10-01T16:30:00Z","v":17641,"vw":104.824926},{"c":104.88,"h":105.03,"l":104.86,"n":332,"o":105.01,"t":"2026-10-01T16:45:00Z","v":11406,"vw":104.975072},{"c":104.77,"h":104.92,"l":104.735,"n":449,"o":104.9,"t":"2026-10-01T17:00:00Z","v":14423,"vw":104.853373},{"c":104.655,"h":104.88,"l":104.655,"n":540,"o":104.77,"t":"2026-10-01T17:15:00Z","v":16476,"vw":104.78771},{"c":104.81,"h":104.81,"l":104.6,"n":421,"o":104.675,"t":"2026-10-01T17:30:00Z","v":12598,"vw":104.706327},{"c":104.855,"h":104.95,"l":104.8,"n":535,"o":104.84,"t":"2026-10-01T17:45:00Z","v":24645,"vw":104.870278},{"c":105,"h":105,"l":104.8,"n":613,"o":104.86,"t":"2026-10-01T18:00:00Z","v":17897,"vw":104.904533},{"c":104.95,"h":105.05,"l":104.85,"n":538,"o":105.015,"t":"2026-10-01T18:15:00Z","v":21881,"vw":104.95485},{"c":105.2099,"h":105.31,"l":104.945,"n":689,"o":104.95,"t":"2026-10-01T18:30:00Z","v":52299,"vw":105.229463},{"c":105.16,"h":105.2094,"l":105.09,"n":367,"o":105.135,"t":"2026-10-01T18:45:00Z","v":9058,"vw":105.156622},{"c":105.23,"h":105.28,"l":105.08,"n":533,"o":105.145,"t":"2026-10-01T19:00:00Z","v":21002,"vw":105.166578},{"c":105.285,"h":105.36,"l":105.21,"n":1125,"o":105.28,"t":"2026-10-01T19:15:00Z","v":48569,"vw":105.302673},{"c":105.1162,"h":105.3,"l":104.99,"n":1111,"o":105.28,"t":"2026-10-01T19:30:00Z","v":36660,"vw":105.137978},{"c":105.09,"h":105.5,"l":105,"n":3206,"o":105.1,"t":"2026-10-01T19:45:00Z","v":147997,"vw":105.189629},{"c":105.05,"h":105.09,"l":105.05,"n":68,"o":105.09,"t":"2026-10-01T20:00:00Z","v":245996,"vw":105.05015},{"c":105.5,"h":105.5,"l":105.5,"n":5,"o":105.5,"t":"2026-10-02T08:15:00Z","v":603,"vw":105.5},{"c":105.75,"h":106.27,"l":104.9,"n":289,"o":106.27,"t":"2026-10-02T13:30:00Z","v":15791,"vw":105.333859},{"c":105.205,"h":105.83,"l":105.205,"n":480,"o":105.75,"t":"2026-10-02T13:45:00Z","v":15914,"vw":105.693115},{"c":105.43,"h":105.6238,"l":105.28,"n":542,"o":105.285,"t":"2026-10-02T14:00:00Z","v":14826,"vw":105.518663},{"c":105.7,"h":105.73,"l":105.4585,"n":571,"o":105.47,"t":"2026-10-02T14:15:00Z","v":21780,"vw":105.635369},{"c":105.595,"h":105.79,"l":105.595,"n":302,"o":105.7,"t":"2026-10-02T14:30:00Z","v":6311,"vw":105.713833},{"c":105.75,"h":105.88,"l":105.72,"n":433,"o":105.77,"t":"2026-10-02T14:45:00Z","v":13203,"vw":105.7842},{"c":105.62,"h":105.81,"l":105.59,"n":499,"o":105.78,"t":"2026-10-02T15:00:00Z","v":14384,"vw":105.737079},{"c":105.57,"h":105.645,"l":105.44,"n":307,"o":105.63,"t":"2026-10-02T15:15:00Z","v":9235,"vw":105.531956},{"c":105.59,"h":105.67,"l":105.51,"n":592,"o":105.57,"t":"2026-10-02T15:30:00Z","v":19663,"vw":105.602357},{"c":105.525,"h":105.66,"l":105.525,"n":503,"o":105.59,"t":"2026-10-02T15:45:00Z","v":12744,"vw":105.601737},{"c":105.545,"h":105.585,"l":105.39,"n":513,"o":105.575,"t":"2026-10-02T16:00:00Z","v":16005,"vw":105.493841},{"c":105.64,"h":105.66,"l":105.45,"n":472,"o":105.65,"t":"2026-10-02T16:15:00Z","v":21510,"vw":105.547415},{"c":105.58,"h":105.65,"l":105.505,"n":285,"o":105.64,"t":"2026-10-02T16:30:00Z","v":10836,"vw":105.569513},{"c":105.54,"h":105.635,"l":105.51,"n":279,"o":105.635,"t":"2026-10-02T16:45:00Z","v":5641,"vw":105.580529},{"c":105.675,"h":105.75,"l":105.5462,"n":396,"o":105.585,"t":"2026-10-02T17:00:00Z","v":15531,"vw":105.663274},{"c":105.68,"h":105.75,"l":105.655,"n":425,"o":105.67,"t":"2026-10-02T17:15:00Z","v":14882,"vw":105.710579},{"c":105.79,"h":105.86,"l":105.69,"n":480,"o":105.6991,"t":"2026-10-02T17:30:00Z","v":17479,"vw":105.786583},{"c":105.71,"h":105.79,"l":105.7,"n":466,"o":105.79,"t":"2026-10-02T17:45:00Z","v":12515,"vw":105.734486},{"c":105.72,"h":105.745,"l":105.65,"n":423,"o":105.74,"t":"2026-10-02T18:00:00Z","v":11324,"vw":105.706963},{"c":105.85,"h":105.855,"l":105.695,"n":596,"o":105.78,"t":"2026-10-02T18:15:00Z","v":23285,"vw":105.751068},{"c":105.84,"h":105.91,"l":105.81,"n":662,"o":105.85,"t":"2026-10-02T18:30:00Z","v":21437,"vw":105.867058},{"c":105.89,"h":105.89,"l":105.8,"n":644,"o":105.835,"t":"2026-10-02T18:45:00Z","v":17215,"vw":105.841978},{"c":106.03,"h":106.03,"l":105.8399,"n":815,"o":105.89,"t":"2026-10-02T19:00:00Z","v":29701,"vw":105.916548},{"c":105.96,"h":106.04,"l":105.94,"n":531,"o":106.025,"t":"2026-10-02T19:15:00Z","v":15476,"vw":105.989006},{"c":105.99,"h":106.04,"l":105.87,"n":1129,"o":105.96,"t":"2026-10-02T19:30:00Z","v":30868,"vw":105.969102},{"c":106.04,"h":106.11,"l":105.87,"n":2678,"o":105.97,"t":"2026-10-02T19:45:00Z","v":82876,"vw":106.023124},{"c":106.03,"h":106.03,"l":106.03,"n":85,"o":106.03,"t":"2026-10-02T20:00:00Z","v":333192,"vw":106.03},{"c":105.685,"h":106.24,"l":105.685,"n":315,"o":105.98,"t":"2026-10-05T13:30:00Z","v":18398,"vw":105.972785},{"c":105.95,"h":105.95,"l":105.59,"n":251,"o":105.6,"t":"2026-10-05T13:45:00Z","v":9193,"vw":105.74799},{"c":106.09,"h":106.26,"l":105.84,"n":297,"o":105.85,"t":"2026-10-05T14:00:00Z","v":14117,"vw":106.042208},{"c":106.125,"h":106.28,"l":106.085,"n":292,"o":106.27,"t":"2026-10-05T14:15:00Z","v":8415,"vw":106.175741},{"c":106.01,"h":106.1,"l":105.94,"n":415,"o":106.1,"t":"2026-10-05T14:30:00Z","v":22017,"vw":106.018247},{"c":105.8,"h":106.04,"l":105.685,"n":312,"o":106.04,"t":"2026-10-05T14:45:00Z","v":9736,"vw":105.802964},{"c":105.98,"h":106.01,"l":105.77,"n":828,"o":105.81,"t":"2026-10-05T15:00:00Z","v":40989,"vw":105.861308},{"c":106.01,"h":106.02,"l":105.905,"n":602,"o":105.98,"t":"2026-10-05T15:15:00Z","v":37997,"vw":105.976079},{"c":106.065,"h":106.1,"l":105.98,"n":486,"o":106.02,"t":"2026-10-05T15:30:00Z","v":18437,"vw":106.047155},{"c":105.965,"h":106.05,"l":105.93,"n":400,"o":106.05,"t":"2026-10-05T15:45:00Z","v":10781,"vw":106.010466},{"c":106,"h":106.04,"l":105.91,"n":465,"o":105.94,"t":"2026-10-05T16:00:00Z","v":22773,"vw":105.983885},{"c":105.99,"h":106.03,"l":105.92,"n":428,"o":106,"t":"2026-10-05T16:15:00Z","v":14398,"vw":105.980156},{"c":106.195,"h":106.24,"l":105.99,"n":377,"o":105.99,"t":"2026-10-05T16:30:00Z","v":9463,"vw":106.094186},{"c":106.13,"h":106.195,"l":106.07,"n":348,"o":106.195,"t":"2026-10-05T16:45:00Z","v":12357,"vw":106.135774},{"c":106.005,"h":106.12,"l":106.005,"n":385,"o":106.12,"t":"2026-10-05T17:00:00Z","v":14844,"vw":106.075762},{"c":105.95,"h":106.03,"l":105.92,"n":467,"o":106.02,"t":"2026-10-05T17:15:00Z","v":15110,"vw":105.974663},{"c":106.22,"h":106.22,"l":105.96,"n":520,"o":105.96,"t":"2026-10-05T17:30:00Z","v":24699,"vw":106.077763},{"c":106.28,"h":106.31,"l":106.16,"n":439,"o":106.22,"t":"2026-10-05T17:45:00Z","v":12970,"vw":106.236932},{"c":106.27,"h":106.27,"l":106.14,"n":428,"o":106.24,"t":"2026-10-05T18:00:00Z","v":13810,"vw":106.209792},{"c":106.2266,"h":106.26,"l":106.1209,"n":694,"o":106.26,"t":"2026-10-05T18:15:00Z","v":20811,"vw":106.191759},{"c":106.08,"h":106.21,"l":106.07,"n":534,"o":106.2001,"t":"2026-10-05T18:30:00Z","v":16089,"vw":106.165612},{"c":106.02,"h":106.1,"l":105.99,"n":719,"o":106.06,"t":"2026-10-05T18:45:00Z","v":22043,"vw":106.03058},{"c":106.025,"h":106.09,"l":105.94,"n":1038,"o":106.04,"t":"2026-10-05T19:00:00Z","v":39535,"vw":105.994869},{"c":106.06,"h":106.11,"l":105.97,"n":910,"o":106.01,"t":"2026-10-05T19:15:00Z","v":27434,"vw":106.028802},{"c":106.03,"h":106.09,"l":105.98,"n":1120,"o":106.06,"t":"2026-10-05T19:30:00Z","v":35529,"vw":106.023519},{"c":105.69,"h":106.015,"l":105.63,"n":2857,"o":106.015,"t":"2026-10-05T19:45:00Z","v":133030,"vw":105.775413},{"c":105.67,"h":105.72,"l":105.67,"n":82,"o":105.72,"t":"2026-10-05T20:00:00Z","v":475964,"vw":105.67042},{"c":104.2897,"h":104.2897,"l":104.2897,"n":1,"o":104.2897,"t":"2026-10-05T20:45:00Z","v":100,"vw":104.2897},{"c":106.1,"h":106.1,"l":104.88,"n":206,"o":105.83,"t":"2026-10-06T13:30:00Z","v":9343,"vw":105.865698},{"c":106.36,"h":106.36,"l":106,"n":180,"o":106,"t":"2026-10-06T13:45:00Z","v":4743,"vw":106.173321},{"c":106.88,"h":106.925,"l":106.37,"n":421,"o":106.37,"t":"2026-10-06T14:00:00Z","v":14461,"vw":106.660923},{"c":106.75,"h":106.989,"l":106.68,"n":426,"o":106.88,"t":"2026-10-06T14:15:00Z","v":7181,"vw":106.78849},{"c":106.86,"h":107.08,"l":106.81,"n":404,"o":106.81,"t":"2026-10-06T14:30:00Z","v":9747,"vw":106.991672},{"c":106.9,"h":107.1062,"l":106.86,"n":264,"o":106.86,"t":"2026-10-06T14:45:00Z","v":7915,"vw":106.955931},{"c":106.84,"h":106.93,"l":106.71,"n":484,"o":106.93,"t":"2026-10-06T15:00:00Z","v":13234,"vw":106.800148},{"c":106.98,"h":107,"l":106.81,"n":284,"o":106.9,"t":"2026-10-06T15:15:00Z","v":9348,"vw":106.879414},{"c":106.72,"h":106.98,"l":106.72,"n":248,"o":106.98,"t":"2026-10-06T15:30:00Z","v":5103,"vw":106.80834},{"c":106.7,"h":106.765,"l":106.6801,"n":205,"o":106.72,"t":"2026-10-06T15:45:00Z","v":4518,"vw":106.72843},{"c":106.495,"h":106.7,"l":106.495,"n":369,"o":106.68,"t":"2026-10-06T16:00:00Z","v":9679,"vw":106.604609},{"c":106.43,"h":106.55,"l":106.43,"n":384,"o":106.5,"t":"2026-10-06T16:15:00Z","v":8368,"vw":106.49345},{"c":106.4,"h":106.475,"l":106.4,"n":199,"o":106.44,"t":"2026-10-06T16:30:00Z","v":7093,"vw":106.423551},{"c":106.195,"h":106.36,"l":106.195,"n":191,"o":106.36,"t":"2026-10-06T16:45:00Z","v":4083,"vw":106.270821},{"c":106.29,"h":106.3208,"l":106.14,"n":249,"o":106.19,"t":"2026-10-06T17:00:00Z","v":8341,"vw":106.267711},{"c":106.34,"h":106.34,"l":106.245,"n":256,"o":106.29,"t":"2026-10-06T17:15:00Z","v":6786,"vw":106.287832},{"c":106.27,"h":106.35,"l":106.235,"n":388,"o":106.29,"t":"2026-10-06T17:30:00Z","v":11024,"vw":106.283002},{"c":106.33,"h":106.36,"l":106.21,"n":496,"o":106.31,"t":"2026-10-06T17:45:00Z","v":9919,"vw":106.296863},{"c":106.355,"h":106.41,"l":106.32,"n":378,"o":106.35,"t":"2026-10-06T18:00:00Z","v":7614,"vw":106.360893},{"c":106.31,"h":106.38,"l":106.23,"n":395,"o":106.31,"t":"2026-10-06T18:15:00Z","v":9269,"vw":106.291013},{"c":106.32,"h":106.4,"l":106.31,"n":272,"o":106.31,"t":"2026-10-06T18:30:00Z","v":5553,"vw":106.352784},{"c":106.45,"h":106.46,"l":106.32,"n":548,"o":106.32,"t":"2026-10-06T18:45:00Z","v":15179,"vw":106.381792},{"c":106.49,"h":106.5499,"l":106.46,"n":579,"o":106.49,"t":"2026-10-06T19:00:00Z","v":18437,"vw":106.500149},{"c":106.255,"h":106.49,"l":106.2101,"n":858,"o":106.475,"t":"2026-10-06T19:15:00Z","v":37173,"vw":106.443925},{"c":106.34,"h":106.42,"l":106.255,"n":787,"o":106.255,"t":"2026-10-06T19:30:00Z","v":21056,"vw":106.355081},{"c":106.47,"h":106.5,"l":106.195,"n":2341,"o":106.345,"t":"2026-10-06T19:45:00Z","v":77580,"vw":106.396767},{"c":106.46,"h":106.46,"l":106.46,"n":71,"o":106.46,"t":"2026-10-06T20:00:00Z","v":240538,"vw":106.46},{"c":106.8075,"h":106.94,"l":106.06,"n":288,"o":106.23,"t":"2026-10-07T13:30:00Z","v":15008,"vw":106.529782},{"c":106.475,"h":107.05,"l":106.475,"n":289,"o":106.93,"t":"2026-10-07T13:45:00Z","v":6935,"vw":106.8832},{"c":106.19,"h":106.59,"l":106.19,"n":406,"o":106.475,"t":"2026-10-07T14:00:00Z","v":10627,"vw":106.437586},{"c":106.49,"h":106.5399,"l":106.28,"n":418,"o":106.28,"t":"2026-10-07T14:15:00Z","v":13576,"vw":106.433332},{"c":106.32,"h":106.63,"l":106.32,"n":253,"o":106.5156,"t":"2026-10-07T14:30:00Z","v":6616,"vw":106.547081},{"c":106.45,"h":106.58,"l":106.36,"n":365,"o":106.39,"t":"2026-10-07T14:45:00Z","v":11073,"vw":106.481113},{"c":106.18,"h":106.45,"l":106.16,"n":320,"o":106.45,"t":"2026-10-07T15:00:00Z","v":10391,"vw":106.265787},{"c":106.31,"h":106.32,"l":106.165,"n":382,"o":106.2599,"t":"2026-10-07T15:15:00Z","v":9791,"vw":106.244492},{"c":106.2401,"h":106.32,"l":106.2401,"n":288,"o":106.32,"t":"2026-10-07T15:30:00Z","v":7565,"vw":106.27591},{"c":106.23,"h":106.25,"l":106.19,"n":278,"o":106.24,"t":"2026-10-07T15:45:00Z","v":7005,"vw":106.22939},{"c":106.31,"h":106.34,"l":106.165,"n":309,"o":106.23,"t":"2026-10-07T16:00:00Z","v":8799,"vw":106.264813},{"c":106.28,"h":106.32,"l":106.26,"n":239,"o":106.31,"t":"2026-10-07T16:15:00Z","v":7337,"vw":106.293697},{"c":106.5,"h":106.5,"l":106.285,"n":271,"o":106.285,"t":"2026-10-07T16:30:00Z","v":9128,"vw":106.429662},{"c":106.491,"h":106.51,"l":106.345,"n":417,"o":106.5,"t":"2026-10-07T16:45:00Z","v":13769,"vw":106.420445},{"c":106.47,"h":106.5,"l":106.37,"n":330,"o":106.49,"t":"2026-10-07T17:00:00Z","v":10056,"vw":106.423824},{"c":106.445,"h":106.55,"l":106.4293,"n":409,"o":106.52,"t":"2026-10-07T17:15:00Z","v":14743,"vw":106.482727},{"c":106.35,"h":106.48,"l":106.335,"n":464,"o":106.46,"t":"2026-10-07T17:30:00Z","v":17706,"vw":106.411733},{"c":106.31,"h":106.38,"l":106.285,"n":410,"o":106.35,"t":"2026-10-07T17:45:00Z","v":14715,"vw":106.338676},{"c":106.385,"h":106.45,"l":106.24,"n":607,"o":106.31,"t":"2026-10-07T18:00:00Z","v":27889,"vw":106.292196},{"c":106.26,"h":106.38,"l":106.25,"n":541,"o":106.38,"t":"2026-10-07T18:15:00Z","v":13092,"vw":106.313758},{"c":106.26,"h":106.35,"l":106.2501,"n":478,"o":106.3,"t":"2026-10-07T18:30:00Z","v":13782,"vw":106.300573},{"c":106.33,"h":106.335,"l":106.2,"n":577,"o":106.29,"t":"2026-10-07T18:45:00Z","v":10995,"vw":106.256963},{"c":106.22,"h":106.38,"l":106.17,"n":596,"o":106.38,"t":"2026-10-07T19:00:00Z","v":15888,"vw":106.284083},{"c":106.145,"h":106.31,"l":106.12,"n":812,"o":106.25,"t":"2026-10-07T19:15:00Z","v":18537,"vw":106.232194},{"c":106.16,"h":106.35,"l":106.12,"n":1131,"o":106.13,"t":"2026-10-07T19:30:00Z","v":37579,"vw":106.265551},{"c":105.72,"h":106.15,"l":105.621,"n":2742,"o":106.11,"t":"2026-10-07T19:45:00Z","v":102493,"vw":105.781868},{"c":105.67,"h":105.74,"l":105.67,"n":85,"o":105.74,"t":"2026-10-07T20:00:00Z","v":338823,"vw":105.670054},{"c":105.96,"h":106.07,"l":105.46,"n":441,"o":105.72,"t":"2026-10-08T13:30:00Z","v":23911,"vw":105.811201},{"c":105.82,"h":106.15,"l":105.82,"n":747,"o":106.04,"t":"2026-10-08T13:45:00Z","v":48955,"vw":106.073208},{"c":105.605,"h":105.9798,"l":105.605,"n":698,"o":105.82,"t":"2026-10-08T14:00:00Z","v":22835,"vw":105.848754},{"c":105.4,"h":105.63,"l":105.3725,"n":627,"o":105.61,"t":"2026-10-08T14:15:00Z","v":19602,"vw":105.498811},{"c":105.295,"h":105.625,"l":105.23,"n":543,"o":105.47,"t":"2026-10-08T14:30:00Z","v":20401,"vw":105.424325},{"c":105.635,"h":105.655,"l":105.295,"n":1259,"o":105.295,"t":"2026-10-08T14:45:00Z","v":106713,"vw":105.543175},{"c":105.89,"h":105.9454,"l":105.54,"n":636,"o":105.635,"t":"2026-10-08T15:00:00Z","v":19925,"vw":105.789365},{"c":106.09,"h":106.09,"l":105.86,"n":433,"o":105.89,"t":"2026-10-08T15:15:00Z","v":13953,"vw":105.944373},{"c":106.3,"h":106.36,"l":105.99,"n":538,"o":106.18,"t":"2026-10-08T15:30:00Z","v":26954,"vw":106.081908},{"c":106.375,"h":106.4,"l":106.135,"n":526,"o":106.3,"t":"2026-10-08T15:45:00Z","v":15096,"vw":106.268012},{"c":106.405,"h":106.47,"l":106.39,"n":365,"o":106.44,"t":"2026-10-08T16:00:00Z","v":8880,"vw":106.437148},{"c":106.38,"h":106.565,"l":106.38,"n":709,"o":106.43,"t":"2026-10-08T16:15:00Z","v":19362,"vw":106.454362},{"c":106.55,"h":106.55,"l":106.37,"n":326,"o":106.39,"t":"2026-10-08T16:30:00Z","v":10565,"vw":106.454198},{"c":107.065,"h":107.09,"l":106.61,"n":489,"o":106.635,"t":"2026-10-08T16:45:00Z","v":13858,"vw":106.855083},{"c":107.16,"h":107.3,"l":107.01,"n":711,"o":107.07,"t":"2026-10-08T17:00:00Z","v":15798,"vw":107.149324},{"c":107.305,"h":107.39,"l":107.145,"n":796,"o":107.17,"t":"2026-10-08T17:15:00Z","v":24223,"vw":107.284313},{"c":107.83,"h":107.885,"l":107.2,"n":752,"o":107.29,"t":"2026-10-08T17:30:00Z","v":26249,"vw":107.449478},{"c":107.605,"h":107.81,"l":107.37,"n":707,"o":107.81,"t":"2026-10-08T17:45:00Z","v":22890,"vw":107.56886},{"c":107.74,"h":107.825,"l":107.53,"n":711,"o":107.57,"t":"2026-10-08T18:00:00Z","v":21068,"vw":107.674174},{"c":107.53,"h":107.78,"l":107.525,"n":700,"o":107.74,"t":"2026-10-08T18:15:00Z","v":22681,"vw":107.596291},{"c":107.505,"h":107.56,"l":107.355,"n":735,"o":107.42,"t":"2026-10-08T18:30:00Z","v":25477,"vw":107.471712},{"c":107.62,"h":107.64,"l":107.49,"n":758,"o":107.54,"t":"2026-10-08T18:45:00Z","v":22303,"vw":107.566695},{"c":107.755,"h":107.8,"l":107.555,"n":757,"o":107.6,"t":"2026-10-08T19:00:00Z","v":21782,"vw":107.685},{"c":107.685,"h":107.885,"l":107.66,"n":1061,"o":107.755,"t":"2026-10-08T19:15:00Z","v":44756,"vw":107.793223},{"c":107.635,"h":107.81,"l":107.525,"n":1379,"o":107.69,"t":"2026-10-08T19:30:00Z","v":53306,"vw":107.677049},{"c":107.58,"h":107.625,"l":107.38,"n":2816,"o":107.62,"t":"2026-10-08T19:45:00Z","v":126431,"vw":107.513215},{"c":107.6,"h":107.6,"l":107.6,"n":60,"o":107.6,"t":"2026-10-08T20:00:00Z","v":265969,"vw":107.6},{"c":107.845,"h":108.04,"l":107.34,"n":213,"o":107.34,"t":"2026-10-09T13:30:00Z","v":6268,"vw":107.490148},{"c":107.65,"h":107.92,"l":107.65,"n":304,"o":107.9116,"t":"2026-10-09T13:45:00Z","v":8441,"vw":107.810986},{"c":107.425,"h":107.64,"l":107.33,"n":243,"o":107.64,"t":"2026-10-09T14:00:00Z","v":5342,"vw":107.512173},{"c":107.12,"h":107.48,"l":107.12,"n":463,"o":107.48,"t":"2026-10-09T14:15:00Z","v":10356,"vw":107.316364},{"c":107.06,"h":107.165,"l":107.01,"n":286,"o":107.13,"t":"2026-10-09T14:30:00Z","v":7670,"vw":107.071833},{"c":106.92,"h":107.125,"l":106.92,"n":187,"o":107.125,"t":"2026-10-09T14:45:00Z","v":5307,"vw":107.049003},{"c":107.21,"h":107.21,"l":106.94,"n":360,"o":106.94,"t":"2026-10-09T15:00:00Z","v":13301,"vw":107.038173},{"c":107.37,"h":107.415,"l":107.22,"n":280,"o":107.22,"t":"2026-10-09T15:15:00Z","v":9193,"vw":107.257},{"c":107.1,"h":107.31,"l":107.05,"n":340,"o":107.3,"t":"2026-10-09T15:30:00Z","v":7974,"vw":107.173598},{"c":107.08,"h":107.1,"l":107.03,"n":243,"o":107.085,"t":"2026-10-09T15:45:00Z","v":6262,"vw":107.058874},{"c":107.02,"h":107.24,"l":107.01,"n":428,"o":107.12,"t":"2026-10-09T16:00:00Z","v":10057,"vw":107.11324},{"c":107.04,"h":107.075,"l":107,"n":269,"o":107.025,"t":"2026-10-09T16:15:00Z","v":4967,"vw":107.046909},{"c":107.185,"h":107.23,"l":107.09,"n":252,"o":107.09,"t":"2026-10-09T16:30:00Z","v":7064,"vw":107.116614},{"c":107.07,"h":107.16,"l":106.96,"n":411,"o":107.16,"t":"2026-10-09T16:45:00Z","v":10998,"vw":107.06274},{"c":107.2003,"h":107.21,"l":107.115,"n":163,"o":107.115,"t":"2026-10-09T17:00:00Z","v":3391,"vw":107.193706},{"c":107.12,"h":107.215,"l":107.1,"n":427,"o":107.215,"t":"2026-10-09T17:15:00Z","v":18432,"vw":107.154602},{"c":107.18,"h":107.18,"l":106.96,"n":698,"o":107.07,"t":"2026-10-09T17:30:00Z","v":20973,"vw":107.068891},{"c":107.08,"h":107.175,"l":107.075,"n":243,"o":107.175,"t":"2026-10-09T17:45:00Z","v":6641,"vw":107.099057},{"c":107.1,"h":107.19,"l":107.08,"n":505,"o":107.08,"t":"2026-10-09T18:00:00Z","v":19516,"vw":107.133443},{"c":107.195,"h":107.195,"l":107.05,"n":419,"o":107.1,"t":"2026-10-09T18:15:00Z","v":9219,"vw":107.101174},{"c":107.14,"h":107.235,"l":107.125,"n":369,"o":107.18,"t":"2026-10-09T18:30:00Z","v":10218,"vw":107.177741},{"c":107.2,"h":107.21,"l":107.11,"n":469,"o":107.18,"t":"2026-10-09T18:45:00Z","v":12678,"vw":107.152486},{"c":107.14,"h":107.305,"l":107.14,"n":650,"o":107.2201,"t":"2026-10-09T19:00:00Z","v":51819,"vw":107.178419},{"c":107.18,"h":107.18,"l":107.055,"n":663,"o":107.14,"t":"2026-10-09T19:15:00Z","v":13330,"vw":107.110252},{"c":107.09,"h":107.275,"l":107.09,"n":815,"o":107.18,"t":"2026-10-09T19:30:00Z","v":18210,"vw":107.177698},{"c":106.69,"h":107.11,"l":106.59,"n":2324,"o":107.07,"t":"2026-10-09T19:45:00Z","v":69506,"vw":106.751614},{"c":106.69,"h":106.69,"l":106.69,"n":87,"o":106.69,"t":"2026-10-09T20:00:00Z","v":173385,"vw":106.69},{"c":106.58,"h":106.58,"l":106.52,"n":4,"o":106.52,"t":"2026-10-09T20:15:00Z","v":400,"vw":106.55},{"c":107.225,"h":107.542,"l":107.01,"n":305,"o":107.07,"t":"2026-10-12T13:30:00Z","v":9012,"vw":107.127827},{"c":106.9,"h":107.25,"l":106.8,"n":482,"o":107.25,"t":"2026-10-12T13:45:00Z","v":10657,"vw":107.036197},{"c":107.325,"h":107.325,"l":106.815,"n":262,"o":106.9,"t":"2026-10-12T14:00:00Z","v":4800,"vw":107.022263},{"c":107.5,"h":107.595,"l":107.17,"n":374,"o":107.18,"t":"2026-10-12T14:15:00Z","v":9069,"vw":107.427369},{"c":107.49,"h":107.51,"l":107.49,"n":142,"o":107.51,"t":"2026-10-12T14:30:00Z","v":2715,"vw":107.491718},{"c":107.5,"h":107.585,"l":107.43,"n":406,"o":107.5202,"t":"2026-10-12T14:45:00Z","v":9262,"vw":107.49637},{"c":107.66,"h":107.6925,"l":107.5,"n":220,"o":107.5,"t":"2026-10-12T15:00:00Z","v":4044,"vw":107.623333},{"c":107.77,"h":107.78,"l":107.71,"n":250,"o":107.715,"t":"2026-10-12T15:15:00Z","v":9787,"vw":107.749101},{"c":107.92,"h":107.925,"l":107.77,"n":333,"o":107.77,"t":"2026-10-12T15:30:00Z","v":8663,"vw":107.821568},{"c":107.91,"h":107.93,"l":107.87,"n":351,"o":107.92,"t":"2026-10-12T15:45:00Z","v":8117,"vw":107.914837},{"c":108.02,"h":108.03,"l":107.94,"n":269,"o":107.94,"t":"2026-10-12T16:00:00Z","v":6529,"vw":107.994649},{"c":108.04,"h":108.04,"l":107.99,"n":256,"o":108.02,"t":"2026-10-12T16:15:00Z","v":6035,"vw":108.009333},{"c":108.08,"h":108.085,"l":108.03,"n":283,"o":108.035,"t":"2026-10-12T16:30:00Z","v":6645,"vw":108.064923},{"c":108.18,"h":108.2,"l":108.05,"n":337,"o":108.08,"t":"2026-10-12T16:45:00Z","v":8642,"vw":108.092444},{"c":108.23,"h":108.23,"l":108.14,"n":212,"o":108.175,"t":"2026-10-12T17:00:00Z","v":6153,"vw":108.196952},{"c":108.14,"h":108.25,"l":108.09,"n":456,"o":108.21,"t":"2026-10-12T17:15:00Z","v":13007,"vw":108.153678},{"c":108.01,"h":108.1725,"l":108.01,"n":270,"o":108.1725,"t":"2026-10-12T17:30:00Z","v":8375,"vw":108.094843},{"c":107.87,"h":108.005,"l":107.825,"n":324,"o":108,"t":"2026-10-12T17:45:00Z","v":9167,"vw":107.883963},{"c":107.75,"h":107.845,"l":107.73,"n":376,"o":107.845,"t":"2026-10-12T18:00:00Z","v":9612,"vw":107.792677},{"c":107.65,"h":107.78,"l":107.625,"n":283,"o":107.75,"t":"2026-10-12T18:15:00Z","v":8015,"vw":107.730861},{"c":107.75,"h":107.815,"l":107.64,"n":454,"o":107.64,"t":"2026-10-12T18:30:00Z","v":11956,"vw":107.755905},{"c":107.89,"h":107.892,"l":107.77,"n":426,"o":107.77,"t":"2026-10-12T18:45:00Z","v":9662,"vw":107.817995},{"c":107.935,"h":107.97,"l":107.815,"n":634,"o":107.91,"t":"2026-10-12T19:00:00Z","v":20628,"vw":107.91571},{"c":107.735,"h":107.96,"l":107.68,"n":637,"o":107.96,"t":"2026-10-12T19:15:00Z","v":18004,"vw":107.804453},{"c":107.65,"h":107.76,"l":107.65,"n":860,"o":107.705,"t":"2026-10-12T19:30:00Z","v":19518,"vw":107.714595},{"c":107.77,"h":107.83,"l":107.61,"n":2275,"o":107.64,"t":"2026-10-12T19:45:00Z","v":77844,"vw":107.704595},{"c":107.78,"h":107.78,"l":107.74,"n":78,"o":107.75,"t":"2026-10-12T20:00:00Z","v":285027,"vw":107.779932},{"c":108.07,"h":108.72,"l":108.07,"n":245,"o":108.62,"t":"2026-10-13T13:30:00Z","v":8096,"vw":108.48318},{"c":107.73,"h":108.115,"l":107.73,"n":279,"o":108.07,"t":"2026-10-13T13:45:00Z","v":4545,"vw":107.931863},{"c":107.76,"h":107.76,"l":107.34,"n":528,"o":107.71,"t":"2026-10-13T14:00:00Z","v":13183,"vw":107.541474},{"c":107.935,"h":107.945,"l":107.71,"n":387,"o":107.785,"t":"2026-10-13T14:15:00Z","v":8635,"vw":107.84114},{"c":108.09,"h":108.09,"l":107.92,"n":322,"o":107.955,"t":"2026-10-13T14:30:00Z","v":7394,"vw":107.988873},{"c":108.27,"h":108.33,"l":108.09,"n":471,"o":108.09,"t":"2026-10-13T14:45:00Z","v":13810,"vw":108.220212},{"c":108.26,"h":108.285,"l":108.16,"n":422,"o":108.27,"t":"2026-10-13T15:00:00Z","v":13643,"vw":108.217325},{"c":108.29,"h":108.34,"l":108.26,"n":504,"o":108.26,"t":"2026-10-13T15:15:00Z","v":12598,"vw":108.29953},{"c":108.445,"h":108.46,"l":108.3,"n":610,"o":108.3,"t":"2026-10-13T15:30:00Z","v":20138,"vw":108.379754},{"c":108.34,"h":108.56,"l":108.315,"n":663,"o":108.455,"t":"2026-10-13T15:45:00Z","v":28710,"vw":108.461536},{"c":108.22,"h":108.34,"l":108.11,"n":440,"o":108.34,"t":"2026-10-13T16:00:00Z","v":14301,"vw":108.233286},{"c":108.13,"h":108.22,"l":108.07,"n":351,"o":108.22,"t":"2026-10-13T16:15:00Z","v":12418,"vw":108.151223},{"c":108.29,"h":108.309,"l":108.11,"n":371,"o":108.13,"t":"2026-10-13T16:30:00Z","v":13204,"vw":108.185578},{"c":108.29,"h":108.32,"l":108.215,"n":221,"o":108.26,"t":"2026-10-13T16:45:00Z","v":5385,"vw":108.290857},{"c":108.45,"h":108.48,"l":108.29,"n":353,"o":108.29,"t":"2026-10-13T17:00:00Z","v":13088,"vw":108.421322},{"c":108.46,"h":108.505,"l":108.42,"n":235,"o":108.47,"t":"2026-10-13T17:15:00Z","v":9772,"vw":108.469864},{"c":108.3625,"h":108.51,"l":108.33,"n":423,"o":108.47,"t":"2026-10-13T17:30:00Z","v":14473,"vw":108.420555},{"c":108.43,"h":108.46,"l":108.37,"n":307,"o":108.385,"t":"2026-10-13T17:45:00Z","v":9530,"vw":108.423945},{"c":108.48,"h":108.54,"l":108.41,"n":415,"o":108.43,"t":"2026-10-13T18:00:00Z","v":11849,"vw":108.461248},{"c":108.505,"h":108.505,"l":108.4,"n":406,"o":108.485,"t":"2026-10-13T18:15:00Z","v":10765,"vw":108.444846},{"c":108.66,"h":108.68,"l":108.51,"n":375,"o":108.52,"t":"2026-10-13T18:30:00Z","v":10088,"vw":108.6219},{"c":108.68,"h":108.68,"l":108.58,"n":501,"o":108.66,"t":"2026-10-13T18:45:00Z","v":13983,"vw":108.634021},{"c":108.615,"h":108.695,"l":108.54,"n":714,"o":108.695,"t":"2026-10-13T19:00:00Z","v":29208,"vw":108.610179},{"c":108.58,"h":108.66,"l":108.555,"n":629,"o":108.615,"t":"2026-10-13T19:15:00Z","v":15876,"vw":108.595431},{"c":108.48,"h":108.6,"l":108.46,"n":777,"o":108.575,"t":"2026-10-13T19:30:00Z","v":27888,"vw":108.501328},{"c":108.48,"h":108.7,"l":108.4,"n":2464,"o":108.48,"t":"2026-10-13T19:45:00Z","v":85431,"vw":108.532147},{"c":108.47,"h":108.5,"l":108.47,"n":79,"o":108.5,"t":"2026-10-13T20:00:00Z","v":212775,"vw":108.470036},{"c":108.47,"h":108.47,"l":108.47,"n":2,"o":108.47,"t":"2026-10-14T12:15:00Z","v":122,"vw":108.47},{"c":107.56,"h":107.58,"l":107.56,"n":8,"o":107.58,"t":"2026-10-14T13:00:00Z","v":487,"vw":107.566667},{"c":107.34,"h":107.62,"l":107.33,"n":19,"o":107.6,"t":"2026-10-14T13:15:00Z","v":1709,"vw":107.544367},{"c":108.12,"h":108.625,"l":108.12,"n":335,"o":108.41,"t":"2026-10-14T13:30:00Z","v":22579,"vw":108.416035},{"c":107.84,"h":108,"l":107.63,"n":412,"o":108,"t":"2026-10-14T13:45:00Z","v":10684,"vw":107.807394},{"c":107.89,"h":107.99,"l":107.84,"n":604,"o":107.87,"t":"2026-10-14T14:00:00Z","v":12780,"vw":107.922451},{"c":108.04,"h":108.05,"l":107.78,"n":392,"o":107.85,"t":"2026-10-14T14:15:00Z","v":7989,"vw":107.915841},{"c":107.98,"h":108.12,"l":107.88,"n":304,"o":107.995,"t":"2026-10-14T14:30:00Z","v":5811,"vw":107.999671},{"c":108.1,"h":108.17,"l":107.75,"n":415,"o":107.98,"t":"2026-10-14T14:45:00Z","v":10347,"vw":107.989126},{"c":108.49,"h":108.52,"l":108.11,"n":465,"o":108.135,"t":"2026-10-14T15:00:00Z","v":13459,"vw":108.317604},{"c":108.45,"h":108.61,"l":108.41,"n":303,"o":108.45,"t":"2026-10-14T15:15:00Z","v":8385,"vw":108.495067},{"c":108.39,"h":108.5,"l":108.36,"n":366,"o":108.45,"t":"2026-10-14T15:30:00Z","v":12286,"vw":108.453075},{"c":108.435,"h":108.51,"l":108.32,"n":414,"o":108.39,"t":"2026-10-14T15:45:00Z","v":12441,"vw":108.458124},{"c":108.59,"h":108.68,"l":108.42,"n":542,"o":108.435,"t":"2026-10-14T16:00:00Z","v":13834,"vw":108.498844},{"c":108.805,"h":108.84,"l":108.5,"n":322,"o":108.615,"t":"2026-10-14T16:15:00Z","v":7717,"vw":108.706477},{"c":108.535,"h":108.86,"l":108.53,"n":463,"o":108.795,"t":"2026-10-14T16:30:00Z","v":9611,"vw":108.731555},{"c":108.48,"h":108.54,"l":108.47,"n":312,"o":108.54,"t":"2026-10-14T16:45:00Z","v":8650,"vw":108.497778},{"c":108.46,"h":108.48,"l":108.395,"n":477,"o":108.48,"t":"2026-10-14T17:00:00Z","v":12609,"vw":108.447526},{"c":108.54,"h":108.54,"l":108.43,"n":295,"o":108.43,"t":"2026-10-14T17:15:00Z","v":5798,"vw":108.499},{"c":108.69,"h":108.69,"l":108.53,"n":348,"o":108.53,"t":"2026-10-14T17:30:00Z","v":7878,"vw":108.613475},{"c":108.86,"h":108.87,"l":108.7,"n":377,"o":108.7,"t":"2026-10-14T17:45:00Z","v":9170,"vw":108.769133},{"c":108.97,"h":108.97,"l":108.85,"n":444,"o":108.86,"t":"2026-10-14T18:00:00Z","v":9296,"vw":108.914568},{"c":109.05,"h":109.145,"l":108.95,"n":493,"o":108.95,"t":"2026-10-14T18:15:00Z","v":16416,"vw":109.049835},{"c":109.17,"h":109.18,"l":109.025,"n":356,"o":109.05,"t":"2026-10-14T18:30:00Z","v":9649,"vw":109.137261},{"c":108.885,"h":109.17,"l":108.88,"n":526,"o":109.1301,"t":"2026-10-14T18:45:00Z","v":28594,"vw":108.990036},{"c":108.81,"h":109.06,"l":108.8088,"n":584,"o":108.93,"t":"2026-10-14T19:00:00Z","v":17388,"vw":108.91708},{"c":108.75,"h":108.88,"l":108.665,"n":701,"o":108.81,"t":"2026-10-14T19:15:00Z","v":17215,"vw":108.762851},{"c":108.93,"h":108.93,"l":108.72,"n":946,"o":108.77,"t":"2026-10-14T19:30:00Z","v":28410,"vw":108.780327},{"c":109.11,"h":109.18,"l":108.79,"n":2466,"o":108.925,"t":"2026-10-14T19:45:00Z","v":84588,"vw":108.997768},{"c":109.11,"h":109.12,"l":109.1,"n":80,"o":109.12,"t":"2026-10-14T20:00:00Z","v":278014,"vw":109.100039},{"c":109.09,"h":109.09,"l":109.09,"n":1,"o":109.09,"t":"2026-10-14T20:45:00Z","v":122,"vw":109.09},{"c":110.54,"h":111.11,"l":110.11,"n":629,"o":110.73,"t":"2026-10-15T13:30:00Z","v":27014,"vw":110.788743},{"c":110.8,"h":111,"l":110.45,"n":307,"o":110.75,"t":"2026-10-15T13:45:00Z","v":7858,"vw":110.784147},{"c":110.535,"h":110.695,"l":110.16,"n":643,"o":110.695,"t":"2026-10-15T14:00:00Z","v":10218,"vw":110.439588},{"c":110.58,"h":110.7499,"l":110.4,"n":324,"o":110.62,"t":"2026-10-15T14:15:00Z","v":5012,"vw":110.565005},{"c":110.225,"h":110.7699,"l":110.225,"n":299,"o":110.65,"t":"2026-10-15T14:30:00Z","v":5793,"vw":110.543183},{"c":109.89,"h":110.18,"l":109.89,"n":281,"o":110.12,"t":"2026-10-15T14:45:00Z","v":5615,"vw":110.134927},{"c":109.35,"h":110.02,"l":109.35,"n":474,"o":109.99,"t":"2026-10-15T15:00:00Z","v":8768,"vw":109.716566},{"c":109.25,"h":109.34,"l":109.06,"n":249,"o":109.34,"t":"2026-10-15T15:15:00Z","v":10155,"vw":109.163348},{"c":109.19,"h":109.29,"l":109.04,"n":317,"o":109.22,"t":"2026-10-15T15:30:00Z","v":6607,"vw":109.184373},{"c":109.04,"h":109.29,"l":109.04,"n":383,"o":109.29,"t":"2026-10-15T15:45:00Z","v":7948,"vw":109.148838},{"c":108.96,"h":108.96,"l":108.78,"n":272,"o":108.915,"t":"2026-10-15T16:00:00Z","v":11939,"vw":108.864124},{"c":109.15,"h":109.15,"l":108.9,"n":258,"o":108.9,"t":"2026-10-15T16:15:00Z","v":5314,"vw":109.02587},{"c":109.28,"h":109.28,"l":109.23,"n":83,"o":109.24,"t":"2026-10-15T16:30:00Z","v":1673,"vw":109.26132},{"c":109.0951,"h":109.25,"l":109.07,"n":225,"o":109.25,"t":"2026-10-15T16:45:00Z","v":3887,"vw":109.158959},{"c":109.01,"h":109.095,"l":108.92,"n":240,"o":109.02,"t":"2026-10-15T17:00:00Z","v":4369,"vw":109.009572},{"c":109.18,"h":109.22,"l":108.955,"n":330,"o":108.99,"t":"2026-10-15T17:15:00Z","v":7319,"vw":109.043226},{"c":108.93,"h":109.12,"l":108.925,"n":451,"o":109.12,"t":"2026-10-15T17:30:00Z","v":14080,"vw":109.032216},{"c":108.89,"h":108.93,"l":108.66,"n":525,"o":108.93,"t":"2026-10-15T17:45:00Z","v":20503,"vw":108.819376},{"c":108.94,"h":108.94,"l":108.77,"n":454,"o":108.88,"t":"2026-10-15T18:00:00Z","v":10471,"vw":108.837587},{"c":108.74,"h":108.95,"l":108.58,"n":638,"o":108.95,"t":"2026-10-15T18:15:00Z","v":17134,"vw":108.748954},{"c":108.83,"h":108.99,"l":108.77,"n":530,"o":108.77,"t":"2026-10-15T18:30:00Z","v":13139,"vw":108.916624},{"c":108.94,"h":109.04,"l":108.83,"n":571,"o":108.83,"t":"2026-10-15T18:45:00Z","v":10224,"vw":108.93768},{"c":108.89,"h":108.94,"l":108.79,"n":764,"o":108.94,"t":"2026-10-15T19:00:00Z","v":15916,"vw":108.852065},{"c":108.95,"h":109.02,"l":108.8,"n":884,"o":108.88,"t":"2026-10-15T19:15:00Z","v":19702,"vw":108.921699},{"c":108.79,"h":109.01,"l":108.705,"n":1030,"o":108.95,"t":"2026-10-15T19:30:00Z","v":27178,"vw":108.874233},{"c":108.82,"h":108.88,"l":108.605,"n":2382,"o":108.81,"t":"2026-10-15T19:45:00Z","v":72147,"vw":108.748344},{"c":108.79,"h":108.79,"l":108.79,"n":70,"o":108.79,"t":"2026-10-15T20:00:00Z","v":227258,"vw":108.79},{"c":109.56,"h":109.695,"l":107.6,"n":240,"o":107.6,"t":"2026-10-16T13:30:00Z","v":50421,"vw":109.264364},{"c":109.9,"h":110,"l":109.45,"n":138,"o":109.45,"t":"2026-10-16T13:45:00Z","v":4392,"vw":109.738638},{"c":109.55,"h":109.94,"l":109.5,"n":233,"o":109.94,"t":"2026-10-16T14:00:00Z","v":4178,"vw":109.79296},{"c":109.84,"h":109.84,"l":109.47,"n":185,"o":109.47,"t":"2026-10-16T14:15:00Z","v":3409,"vw":109.713322},{"c":109.65,"h":109.96,"l":109.65,"n":148,"o":109.96,"t":"2026-10-16T14:30:00Z","v":2406,"vw":109.759959},{"c":109.73,"h":109.73,"l":109.47,"n":156,"o":109.57,"t":"2026-10-16T14:45:00Z","v":2133,"vw":109.599375},{"c":110.25,"h":110.27,"l":110.01,"n":235,"o":110.01,"t":"2026-10-16T15:00:00Z","v":6248,"vw":110.136878},{"c":110.24,"h":110.32,"l":110.16,"n":344,"o":110.16,"t":"2026-10-16T15:15:00Z","v":7384,"vw":110.239484},{"c":110.01,"h":110.21,"l":109.935,"n":290,"o":110.19,"t":"2026-10-16T15:30:00Z","v":5221,"vw":110.093526},{"c":110,"h":110.03,"l":109.93,"n":296,"o":109.995,"t":"2026-10-16T15:45:00Z","v":5345,"vw":109.984309},{"c":109.74,"h":110.05,"l":109.74,"n":265,"o":110.04,"t":"2026-10-16T16:00:00Z","v":6223,"vw":109.958547},{"c":109.68,"h":109.81,"l":109.64,"n":158,"o":109.81,"t":"2026-10-16T16:15:00Z","v":2840,"vw":109.70881},{"c":109.64,"h":109.665,"l":109.62,"n":135,"o":109.665,"t":"2026-10-16T16:30:00Z","v":3002,"vw":109.644277},{"c":109.505,"h":109.6,"l":109.48,"n":236,"o":109.555,"t":"2026-10-16T16:45:00Z","v":5326,"vw":109.538756},{"c":109.5,"h":109.545,"l":109.41,"n":340,"o":109.51,"t":"2026-10-16T17:00:00Z","v":7532,"vw":109.490713},{"c":109.62,"h":109.65,"l":109.53,"n":197,"o":109.54,"t":"2026-10-16T17:15:00Z","v":3446,"vw":109.584887},{"c":109.79,"h":109.79,"l":109.5835,"n":316,"o":109.62,"t":"2026-10-16T17:30:00Z","v":6962,"vw":109.653395},{"c":109.85,"h":109.85,"l":109.73,"n":276,"o":109.79,"t":"2026-10-16T17:45:00Z","v":5973,"vw":109.798526},{"c":109.78,"h":109.85,"l":109.76,"n":219,"o":109.85,"t":"2026-10-16T18:00:00Z","v":4590,"vw":109.791592},{"c":109.83,"h":109.88,"l":109.8,"n":446,"o":109.85,"t":"2026-10-16T18:15:00Z","v":11880,"vw":109.846096},{"c":110.035,"h":110.035,"l":109.86,"n":423,"o":109.86,"t":"2026-10-16T18:30:00Z","v":9602,"vw":109.943889},{"c":110.25,"h":110.25,"l":110.06,"n":610,"o":110.07,"t":"2026-10-16T18:45:00Z","v":13031,"vw":110.166834},{"c":110.19,"h":110.29,"l":110.145,"n":761,"o":110.22,"t":"2026-10-16T19:00:00Z","v":14055,"vw":110.24398},{"c":110.11,"h":110.215,"l":110.08,"n":703,"o":110.18,"t":"2026-10-16T19:15:00Z","v":12883,"vw":110.177109},{"c":110.21,"h":110.27,"l":110.035,"n":1076,"o":110.1,"t":"2026-10-16T19:30:00Z","v":23859,"vw":110.183213},{"c":110.53,"h":110.6,"l":110.19,"n":2402,"o":110.21,"t":"2026-10-16T19:45:00Z","v":79535,"vw":110.442045},{"c":110.52,"h":110.52,"l":110.52,"n":80,"o":110.52,"t":"2026-10-16T20:00:00Z","v":215095,"vw":110.52},{"c":110.24,"h":110.485,"l":109.67,"n":258,"o":109.67,"t":"2026-10-19T13:30:00Z","v":11885,"vw":109.92365},{"c":110.17,"h":110.215,"l":109.9,"n":140,"o":110.06,"t":"2026-10-19T13:45:00Z","v":3923,"vw":110.087077},{"c":109.835,"h":110.29,"l":109.835,"n":258,"o":110.11,"t":"2026-10-19T14:00:00Z","v":6476,"vw":109.976747},{"c":109.66,"h":109.8799,"l":109.63,"n":192,"o":109.77,"t":"2026-10-19T14:15:00Z","v":4810,"vw":109.710714},{"c":109.58,"h":109.81,"l":109.58,"n":243,"o":109.72,"t":"2026-10-19T14:30:00Z","v":3450,"vw":109.700667},{"c":109.73,"h":109.77,"l":109.53,"n":392,"o":109.53,"t":"2026-10-19T14:45:00Z","v":5902,"vw":109.656747},{"c":109.78,"h":109.8,"l":109.68,"n":321,"o":109.8,"t":"2026-10-19T15:00:00Z","v":5299,"vw":109.73531},{"c":109.81,"h":109.96,"l":109.78,"n":423,"o":109.78,"t":"2026-10-19T15:15:00Z","v":10817,"vw":109.849636},{"c":109.82,"h":109.85,"l":109.75,"n":214,"o":109.78,"t":"2026-10-19T15:30:00Z","v":3440,"vw":109.797857},{"c":109.76,"h":109.78,"l":109.69,"n":200,"o":109.78,"t":"2026-10-19T15:45:00Z","v":2929,"vw":109.742353},{"c":109.75,"h":109.8,"l":109.7,"n":328,"o":109.8,"t":"2026-10-19T16:00:00Z","v":7787,"vw":109.74266},{"c":109.695,"h":109.81,"l":109.69,"n":255,"o":109.74,"t":"2026-10-19T16:15:00Z","v":5605,"vw":109.743865},{"c":109.725,"h":109.75,"l":109.695,"n":138,"o":109.72,"t":"2026-10-19T16:30:00Z","v":4166,"vw":109.72809},{"c":109.87,"h":109.93,"l":109.78,"n":247,"o":109.78,"t":"2026-10-19T16:45:00Z","v":3731,"vw":109.901453},{"c":109.92,"h":109.92,"l":109.78,"n":121,"o":109.86,"t":"2026-10-19T17:00:00Z","v":2327,"vw":109.835671},{"c":109.91,"h":109.95,"l":109.8,"n":187,"o":109.8,"t":"2026-10-19T17:15:00Z","v":2763,"vw":109.894359},{"c":109.89,"h":110.01,"l":109.89,"n":216,"o":109.925,"t":"2026-10-19T17:30:00Z","v":4083,"vw":109.943369},{"c":110.06,"h":110.08,"l":109.93,"n":223,"o":109.93,"t":"2026-10-19T17:45:00Z","v":3844,"vw":110.011028},{"c":110.055,"h":110.08,"l":110,"n":225,"o":110.06,"t":"2026-10-19T18:00:00Z","v":5156,"vw":110.039497},{"c":110.15,"h":110.165,"l":110.07,"n":275,"o":110.07,"t":"2026-10-19T18:15:00Z","v":8333,"vw":110.120567},{"c":109.98,"h":110.1702,"l":109.98,"n":258,"o":110.15,"t":"2026-10-19T18:30:00Z","v":6193,"vw":110.074414},{"c":110.045,"h":110.1499,"l":110.01,"n":332,"o":110.02,"t":"2026-10-19T18:45:00Z","v":10066,"vw":110.074943},{"c":109.99,"h":110.08,"l":109.9801,"n":371,"o":110.065,"t":"2026-10-19T19:00:00Z","v":7149,"vw":110.019891},{"c":109.89,"h":110.03,"l":109.84,"n":822,"o":109.97,"t":"2026-10-19T19:15:00Z","v":22085,"vw":109.976013},{"c":109.985,"h":110.03,"l":109.815,"n":884,"o":109.89,"t":"2026-10-19T19:30:00Z","v":22110,"vw":109.878561},{"c":110.22,"h":110.26,"l":109.955,"n":2660,"o":109.96,"t":"2026-10-19T19:45:00Z","v":68897,"vw":110.157827},{"c":110.23,"h":110.23,"l":110.23,"n":64,"o":110.23,"t":"2026-10-19T20:00:00Z","v":299840,"vw":110.23},{"c":111.61,"h":111.66,"l":110.78,"n":133,"o":110.78,"t":"2026-10-20T13:30:00Z","v":6556,"vw":110.947211},{"c":111.44,"h":111.6892,"l":111.44,"n":352,"o":111.6425,"t":"2026-10-20T13:45:00Z","v":15333,"vw":111.604279},{"c":111.02,"h":111.31,"l":110.85,"n":302,"o":111.31,"t":"2026-10-20T14:00:00Z","v":10652,"vw":111.080496},{"c":110.755,"h":111.19,"l":110.64,"n":447,"o":110.99,"t":"2026-10-20T14:15:00Z","v":10615,"vw":110.923942},{"c":110.7701,"h":110.86,"l":110.75,"n":307,"o":110.7775,"t":"2026-10-20T14:30:00Z","v":7493,"vw":110.801336},{"c":110.825,"h":110.98,"l":110.67,"n":316,"o":110.76,"t":"2026-10-20T14:45:00Z","v":6323,"vw":110.839319},{"c":110.57,"h":110.86,"l":110.57,"n":408,"o":110.86,"t":"2026-10-20T15:00:00Z","v":9731,"vw":110.711619},{"c":110.68,"h":110.8,"l":110.68,"n":183,"o":110.76,"t":"2026-10-20T15:15:00Z","v":3676,"vw":110.766923},{"c":110.865,"h":111.01,"l":110.78,"n":273,"o":110.78,"t":"2026-10-20T15:30:00Z","v":8185,"vw":110.859008},{"c":110.82,"h":110.855,"l":110.79,"n":127,"o":110.825,"t":"2026-10-20T15:45:00Z","v":2442,"vw":110.828469},{"c":110.69,"h":110.79,"l":110.69,"n":188,"o":110.76,"t":"2026-10-20T16:00:00Z","v":3180,"vw":110.726768},{"c":110.67,"h":110.755,"l":110.64,"n":274,"o":110.69,"t":"2026-10-20T16:15:00Z","v":4269,"vw":110.690282},{"c":110.65,"h":110.695,"l":110.61,"n":107,"o":110.695,"t":"2026-10-20T16:30:00Z","v":2955,"vw":110.647147},{"c":110.77,"h":110.77,"l":110.615,"n":268,"o":110.7,"t":"2026-10-20T16:45:00Z","v":8867,"vw":110.670298},{"c":110.68,"h":110.74,"l":110.64,"n":179,"o":110.74,"t":"2026-10-20T17:00:00Z","v":2807,"vw":110.677283},{"c":110.605,"h":110.655,"l":110.585,"n":211,"o":110.64,"t":"2026-10-20T17:15:00Z","v":5070,"vw":110.609433},{"c":110.69,"h":110.71,"l":110.58,"n":228,"o":110.58,"t":"2026-10-20T17:30:00Z","v":4703,"vw":110.655288},{"c":110.675,"h":110.775,"l":110.65,"n":239,"o":110.71,"t":"2026-10-20T17:45:00Z","v":5065,"vw":110.70649},{"c":110.72,"h":110.73,"l":110.65,"n":158,"o":110.67,"t":"2026-10-20T18:00:00Z","v":2925,"vw":110.698662},{"c":110.69,"h":110.72,"l":110.655,"n":271,"o":110.7,"t":"2026-10-20T18:15:00Z","v":5323,"vw":110.696507},{"c":110.765,"h":110.8,"l":110.765,"n":270,"o":110.77,"t":"2026-10-20T18:30:00Z","v":5058,"vw":110.776646},{"c":110.77,"h":110.77,"l":110.71,"n":371,"o":110.71,"t":"2026-10-20T18:45:00Z","v":8432,"vw":110.754526},{"c":110.86,"h":110.86,"l":110.71,"n":571,"o":110.74,"t":"2026-10-20T19:00:00Z","v":12026,"vw":110.797971},{"c":110.75,"h":110.86,"l":110.7225,"n":478,"o":110.83,"t":"2026-10-20T19:15:00Z","v":8781,"vw":110.779299},{"c":111.01,"h":111.0399,"l":110.75,"n":615,"o":110.79,"t":"2026-10-20T19:30:00Z","v":14241,"vw":110.889981},{"c":111.345,"h":111.39,"l":110.94,"n":2313,"o":111.04,"t":"2026-10-20T19:45:00Z","v":75140,"vw":111.235789},{"c":111.35,"h":111.35,"l":111.35,"n":60,"o":111.35,"t":"2026-10-20T20:00:00Z","v":273613,"vw":111.35},{"c":111.405,"h":111.56,"l":110.86,"n":264,"o":111.49,"t":"2026-10-21T13:30:00Z","v":10783,"vw":111.321108},{"c":111.485,"h":111.7,"l":111.23,"n":266,"o":111.425,"t":"2026-10-21T13:45:00Z","v":5561,"vw":111.498965},{"c":111.63,"h":111.63,"l":111.2709,"n":243,"o":111.29,"t":"2026-10-21T14:00:00Z","v":3624,"vw":111.389751},{"c":111.36,"h":111.605,"l":111.27,"n":549,"o":111.51,"t":"2026-10-21T14:15:00Z","v":10218,"vw":111.478791},{"c":111.61,"h":111.66,"l":111.38,"n":206,"o":111.38,"t":"2026-10-21T14:30:00Z","v":5224,"vw":111.513735},{"c":111.49,"h":111.67,"l":111.49,"n":270,"o":111.66,"t":"2026-10-21T14:45:00Z","v":5429,"vw":111.595053},{"c":111.43,"h":111.53,"l":111.385,"n":260,"o":111.47,"t":"2026-10-21T15:00:00Z","v":3425,"vw":111.462992},{"c":111.58,"h":111.58,"l":111.47,"n":99,"o":111.47,"t":"2026-10-21T15:15:00Z","v":1818,"vw":111.53},{"c":111.625,"h":111.625,"l":111.515,"n":126,"o":111.55,"t":"2026-10-21T15:30:00Z","v":2408,"vw":111.57164},{"c":111.65,"h":111.69,"l":111.63,"n":271,"o":111.67,"t":"2026-10-21T15:45:00Z","v":5725,"vw":111.667456},{"c":111.55,"h":111.67,"l":111.545,"n":192,"o":111.67,"t":"2026-10-21T16:00:00Z","v":3927,"vw":111.587749},{"c":111.57,"h":111.62,"l":111.57,"n":98,"o":111.58,"t":"2026-10-21T16:15:00Z","v":1426,"vw":111.5975},{"c":111.53,"h":111.655,"l":111.495,"n":339,"o":111.65,"t":"2026-10-21T16:30:00Z","v":9352,"vw":111.602671},{"c":111.585,"h":111.59,"l":111.41,"n":377,"o":111.52,"t":"2026-10-21T16:45:00Z","v":9094,"vw":111.525},{"c":111.615,"h":111.63,"l":111.56,"n":191,"o":111.595,"t":"2026-10-21T17:00:00Z","v":4256,"vw":111.603482},{"c":111.48,"h":111.585,"l":111.45,"n":261,"o":111.58,"t":"2026-10-21T17:15:00Z","v":6529,"vw":111.51903},{"c":111.39,"h":111.515,"l":111.39,"n":323,"o":111.46,"t":"2026-10-21T17:30:00Z","v":8572,"vw":111.441419},{"c":111.21,"h":111.39,"l":111.17,"n":487,"o":111.39,"t":"2026-10-21T17:45:00Z","v":13547,"vw":111.311822},{"c":111.26,"h":111.26,"l":111.11,"n":273,"o":111.15,"t":"2026-10-21T18:00:00Z","v":4501,"vw":111.17354},{"c":111.28,"h":111.28,"l":111.18,"n":426,"o":111.265,"t":"2026-10-21T18:15:00Z","v":9686,"vw":111.225693},{"c":111.395,"h":111.395,"l":111.24,"n":434,"o":111.24,"t":"2026-10-21T18:30:00Z","v":7359,"vw":111.3},{"c":111.355,"h":111.45,"l":111.325,"n":668,"o":111.4,"t":"2026-10-21T18:45:00Z","v":10964,"vw":111.378777},{"c":111.55,"h":111.55,"l":111.34,"n":636,"o":111.37,"t":"2026-10-21T19:00:00Z","v":13344,"vw":111.432741},{"c":111.64,"h":111.66,"l":111.47,"n":894,"o":111.5575,"t":"2026-10-21T19:15:00Z","v":37465,"vw":111.549343},{"c":111.59,"h":111.665,"l":111.41,"n":938,"o":111.65,"t":"2026-10-21T19:30:00Z","v":28569,"vw":111.53071},{"c":111.74,"h":111.75,"l":111.495,"n":3022,"o":111.58,"t":"2026-10-21T19:45:00Z","v":105483,"vw":111.615519},{"c":111.72,"h":111.72,"l":111.72,"n":77,"o":111.72,"t":"2026-10-21T20:00:00Z","v":285747,"vw":111.72},{"c":111.05,"h":111.05,"l":111.05,"n":1,"o":111.05,"t":"2026-10-21T23:00:00Z","v":100,"vw":111.05},{"c":112.18,"h":112.18,"l":112.18,"n":18,"o":112.18,"t":"2026-10-22T11:30:00Z","v":332,"vw":112.18},{"c":111.89,"h":112.33,"l":111.815,"n":164,"o":112.33,"t":"2026-10-22T13:30:00Z","v":8594,"vw":112.231537},{"c":112.3,"h":112.51,"l":112.225,"n":270,"o":112.23,"t":"2026-10-22T13:45:00Z","v":9340,"vw":112.326835},{"c":112.585,"h":112.585,"l":112.33,"n":219,"o":112.33,"t":"2026-10-22T14:00:00Z","v":3990,"vw":112.446253},{"c":112.92,"h":112.92,"l":112.56,"n":711,"o":112.67,"t":"2026-10-22T14:15:00Z","v":21752,"vw":112.798509},{"c":112.5,"h":113.01,"l":112.475,"n":501,"o":112.915,"t":"2026-10-22T14:30:00Z","v":17424,"vw":112.651846},{"c":112.81,"h":112.91,"l":112.59,"n":367,"o":112.59,"t":"2026-10-22T14:45:00Z","v":7831,"vw":112.808065},{"c":113,"h":113.035,"l":112.725,"n":392,"o":112.725,"t":"2026-10-22T15:00:00Z","v":8365,"vw":112.901841},{"c":112.79,"h":113,"l":112.71,"n":317,"o":112.97,"t":"2026-10-22T15:15:00Z","v":10520,"vw":112.909521},{"c":113,"h":113,"l":112.755,"n":397,"o":112.765,"t":"2026-10-22T15:30:00Z","v":12264,"vw":112.912781},{"c":113.06,"h":113.17,"l":113.04,"n":377,"o":113.04,"t":"2026-10-22T15:45:00Z","v":6639,"vw":113.089293},{"c":113.11,"h":113.23,"l":113.11,"n":259,"o":113.12,"t":"2026-10-22T16:00:00Z","v":3710,"vw":113.156513},{"c":113.165,"h":113.24,"l":113.11,"n":370,"o":113.11,"t":"2026-10-22T16:15:00Z","v":12962,"vw":113.168045},{"c":113.29,"h":113.29,"l":113.18,"n":108,"o":113.19,"t":"2026-10-22T16:30:00Z","v":2101,"vw":113.224091}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":154.20275002014992,"iv":0.7744334780215337,"gamma":0.007083780394765356,"theta":-0.07580949630348875,"vega":0.05620987770320702,"rho":0.007955807029686334,"breakevenPct":37.07428497541482},{"delta":0.15,"premium":1.075,"strike":131.45325849424057,"iv":0.46157333498317643,"gamma":0.016004273031855126,"theta":-0.06059593296829407,"vega":0.07459559045734747,"rho":0.012173294854054845,"breakevenPct":16.991753614266038},{"delta":0.2,"premium":1.1437427235593671,"strike":123.9424196375482,"iv":0.338091721620701,"gamma":0.02610533191791444,"theta":-0.053836387667710324,"vega":0.08901559727391348,"rho":0.016341377270840705,"breakevenPct":10.422106604085068},{"delta":0.25,"premium":1.347769217540763,"strike":120.80355049937288,"iv":0.29701551013925115,"gamma":0.033744398862250086,"theta":-0.05436474143545688,"vega":0.1010254720558295,"rho":0.020582749248687388,"breakevenPct":7.83132037156925},{"delta":0.3,"premium":1.4831417624521075,"strike":118.81226053639847,"iv":0.2623651340996168,"gamma":0.04294521072796935,"theta":-0.052172030651340996,"vega":0.10901724137931035,"rho":0.02474105807448513,"breakevenPct":6.192975193194366},{"delta":0.35,"premium":1.5948914431673054,"strike":117.21583652618135,"iv":0.2299257982120051,"gamma":0.05268339719029374,"theta":-0.04904303959131545,"vega":0.1156264367816092,"rho":0.028870786030760653,"breakevenPct":4.882351667857222},{"delta":0.4,"premium":1.7066411238825032,"strike":115.61941251596424,"iv":0.19748646232439335,"gamma":0.062421583652618136,"theta":-0.04591404853128991,"vega":0.12223563218390804,"rho":0.033000513987036184,"breakevenPct":3.5717281425200764},{"delta":0.45,"premium":2.0322519083969466,"strike":114.51335877862596,"iv":0.18569809160305345,"gamma":0.06493473282442748,"theta":-0.04456374045801526,"vega":0.1228534351145038,"rho":0.03718302942953099,"breakevenPct":2.8827777957476166},{"delta":0.5,"premium":2.4934478371501276,"strike":113.71819338422392,"iv":0.18700216284987278,"gamma":0.06286730279898219,"theta":-0.044341094147582694,"vega":0.11967277353689568,"rho":0.04139901144825632,"breakevenPct":2.587960117738388},{"delta":0.55,"premium":2.9546437659033087,"strike":112.92302798982188,"iv":0.18830623409669212,"gamma":0.06079987277353689,"theta":-0.044118447837150125,"vega":0.11649211195928752,"rho":0.04561499346698166,"breakevenPct":2.2931424397291593},{"delta":0.6,"premium":3.415839694656489,"strike":112.12786259541984,"iv":0.18961030534351145,"gamma":0.0587324427480916,"theta":-0.04389580152671756,"vega":0.11331145038167939,"rho":0.04983097548570699,"breakevenPct":1.9983247617199313},{"delta":0.65,"premium":3.87703562340967,"strike":111.33269720101781,"iv":0.19091437659033078,"gamma":0.056665012722646305,"theta":-0.04367315521628499,"vega":0.11013078880407125,"rho":0.05404695750443232,"breakevenPct":1.7035070837107025},{"delta":0.7,"premium":4.338231552162849,"strike":110.53753180661577,"iv":0.1922184478371501,"gamma":0.05459758269720102,"theta":-0.04345050890585241,"vega":0.1069501272264631,"rho":0.058262939523157656,"breakevenPct":1.4086894057014745},{"delta":0.75,"premium":5.233833535408652,"strike":109.32892697079465,"iv":0.19547044877739217,"gamma":0.05016244076739466,"theta":-0.04088270824343387,"vega":0.09901441407787025,"rho":0.062219372973356245,"breakevenPct":1.1323803903630902},{"delta":0.8,"premium":7.035788891608196,"strike":107.25771391769173,"iv":0.20278664870761495,"gamma":0.040787257950711496,"theta":-0.03342193121699519,"vega":0.08115766740463023,"rho":0.06563427916329534,"breakevenPct":0.8946882144243697},{"delta":0.85,"premium":8.837744247807736,"strike":105.18650086458881,"iv":0.2101028486378377,"gamma":0.031412075134028355,"theta":-0.025961154190556526,"vega":0.06330092073139026,"rho":0.06904918535323441,"breakevenPct":0.6569960384856499},{"delta":0.9,"premium":10.63969960400728,"strike":103.11528781148589,"iv":0.2174190485680605,"gamma":0.02203689231734519,"theta":-0.018500377164117846,"vega":0.045444174058150245,"rho":0.0724640915431735,"breakevenPct":0.4193038625469294}],"put":[{"delta":0.1,"premium":1.2143325262083655,"strike":88.93325262083656,"iv":0.7371096202852669,"gamma":0.007488969953383783,"theta":-0.06951278649487665,"vega":0.05606204415432023,"rho":-0.01035054551325937,"breakevenPct":22.564512628329634},{"delta":0.15,"premium":1.068055555555555,"strike":101.94444444444444,"iv":0.39921111111111096,"gamma":0.01960555555555556,"theta":-0.04978333333333332,"vega":0.07436666666666666,"rho":-0.015171641378019806,"breakevenPct":10.94951545825486},{"delta":0.2,"premium":1.5204345273047564,"strike":102.52495596007047,"iv":0.4324261303581914,"gamma":0.021760892542571932,"theta":-0.059325543159130946,"vega":0.086446330005872,"rho":-0.020133835968882654,"breakevenPct":10.8364041024314},{"delta":0.25,"premium":1.7186142102172637,"strike":105.46095126247798,"iv":0.37373558426306513,"gamma":0.028924721080446275,"theta":-0.05644826776277158,"vega":0.09777927187316501,"rho":-0.025057942063047886,"breakevenPct":8.419547093696401},{"delta":0.3,"premium":1.916793893129771,"strike":108.3969465648855,"iv":0.3150450381679389,"gamma":0.036088549618320614,"theta":-0.05357099236641221,"vega":0.10911221374045801,"rho":-0.02998204815721312,"breakevenPct":6.002690084961405},{"delta":0.35,"premium":2.2309475806451613,"strike":110.50851254480287,"iv":0.2806099910394265,"gamma":0.040793279569892475,"theta":-0.051735573476702504,"vega":0.11642889784946236,"rho":-0.03491432864366969,"breakevenPct":4.415991380510505},{"delta":0.4,"premium":2.684576612903226,"strike":111.62858422939068,"iv":0.2753456541218638,"gamma":0.042540591397849464,"theta":-0.05115313620071684,"vega":0.11891545698924731,"rho":-0.039856440007199095,"breakevenPct":3.8276768922250604},{"delta":0.45,"premium":3.1382056451612903,"strike":112.7486559139785,"iv":0.27008131720430106,"gamma":0.04428790322580645,"theta":-0.05057069892473118,"vega":0.12140201612903226,"rho":-0.0447985513707285,"breakevenPct":3.2393624039396163},{"delta":0.5,"premium":3.591834677419355,"strike":113.86872759856631,"iv":0.26481698028673833,"gamma":0.04603521505376344,"theta":-0.04998826164874552,"vega":0.12388857526881722,"rho":-0.04974066273425791,"breakevenPct":2.6510479156541726},{"delta":0.55,"premium":4.04546370967742,"strike":114.98879928315412,"iv":0.2595526433691756,"gamma":0.04778252688172044,"theta":-0.04940582437275985,"vega":0.12637513440860215,"rho":-0.05468277409778732,"breakevenPct":2.0627334273687277},{"delta":0.6,"premium":4.99892331932773,"strike":116.2998949579832,"iv":0.26534952731092437,"gamma":0.044732247899159666,"theta":-0.047060189075630254,"vega":0.12042048319327732,"rho":-0.05987660373646413,"breakevenPct":1.7470236240682713},{"delta":0.65,"premium":5.957431722689075,"strike":117.61292016806723,"iv":0.2712581407563025,"gamma":0.041633508403361344,"theta":-0.04469674369747899,"vega":0.11438056722689076,"rho":-0.06507297598398083,"breakevenPct":1.4340674034444296},{"delta":0.7,"premium":6.915940126050419,"strike":118.92594537815125,"iv":0.27716675420168063,"gamma":0.03853476890756303,"theta":-0.04233329831932773,"vega":0.10834065126050421,"rho":-0.07026934823149751,"breakevenPct":1.1211111828205884},{"delta":0.75,"premium":8.07560975609756,"strike":120.42682926829268,"iv":0.28489390243902435,"gamma":0.03492439024390244,"theta":-0.039460975609756095,"vega":0.10100121951219512,"rho":-0.07561319916568814,"breakevenPct":0.8198980294887723},{"delta":0.8,"premium":10.13939962476548,"strike":122.77204502814259,"iv":0.3007944652908068,"gamma":0.02901444652908067,"theta":-0.0343015009380863,"vega":0.08782110694183864,"rho":-0.08161989386745717,"breakevenPct":0.5714641566233125},{"delta":0.85,"premium":12.744329896907205,"strike":125.64432989690721,"iv":0.32644123711340184,"gamma":0.02270412371134022,"theta":-0.029928350515463907,"vega":0.07441082474226807,"rho":-0.08804775645851477,"breakevenPct":0.3354519774011259},{"delta":0.9,"premium":26.68983050847461,"strike":139.66101694915258,"iv":0.5313254237288142,"gamma":0.011127118644067778,"theta":-0.03704406779661022,"vega":0.05600847457627117,"rho":-0.10339914842569771,"breakevenPct":0.2726108397969932}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":154.20275002014992,"iv":0.7744334780215337,"gamma":0.007083780394765356,"theta":-0.07580949630348875,"vega":0.05620987770320702,"rho":0.007955807029686334,"breakevenPct":37.07428497541482},{"delta":0.15,"premium":1.075,"strike":131.45325849424057,"iv":0.46157333498317643,"gamma":0.016004273031855126,"theta":-0.06059593296829407,"vega":0.07459559045734747,"rho":0.012173294854054845,"breakevenPct":16.991753614266038},{"delta":0.2,"premium":1.1437427235593671,"strike":123.9424196375482,"iv":0.338091721620701,"gamma":0.02610533191791444,"theta":-0.053836387667710324,"vega":0.08901559727391348,"rho":0.016341377270840705,"breakevenPct":10.422106604085068},{"delta":0.25,"premium":1.347769217540763,"strike":120.80355049937288,"iv":0.29701551013925115,"gamma":0.033744398862250086,"theta":-0.05436474143545688,"vega":0.1010254720558295,"rho":0.020582749248687388,"breakevenPct":7.83132037156925},{"delta":0.3,"premium":1.4831417624521075,"strike":118.81226053639847,"iv":0.2623651340996168,"gamma":0.04294521072796935,"theta":-0.052172030651340996,"vega":0.10901724137931035,"rho":0.02474105807448513,"breakevenPct":6.192975193194366},{"delta":0.35,"premium":1.5948914431673054,"strike":117.21583652618135,"iv":0.2299257982120051,"gamma":0.05268339719029374,"theta":-0.04904303959131545,"vega":0.1156264367816092,"rho":0.028870786030760653,"breakevenPct":4.882351667857222},{"delta":0.4,"premium":1.7066411238825032,"strike":115.61941251596424,"iv":0.19748646232439335,"gamma":0.062421583652618136,"theta":-0.04591404853128991,"vega":0.12223563218390804,"rho":0.033000513987036184,"breakevenPct":3.5717281425200764},{"delta":0.45,"premium":2.0322519083969466,"strike":114.51335877862596,"iv":0.18569809160305345,"gamma":0.06493473282442748,"theta":-0.04456374045801526,"vega":0.1228534351145038,"rho":0.03718302942953099,"breakevenPct":2.8827777957476166},{"delta":0.5,"premium":2.4934478371501276,"strike":113.71819338422392,"iv":0.18700216284987278,"gamma":0.06286730279898219,"theta":-0.044341094147582694,"vega":0.11967277353689568,"rho":0.04139901144825632,"breakevenPct":2.587960117738388},{"delta":0.55,"premium":2.9546437659033087,"strike":112.92302798982188,"iv":0.18830623409669212,"gamma":0.06079987277353689,"theta":-0.044118447837150125,"vega":0.11649211195928752,"rho":0.04561499346698166,"breakevenPct":2.2931424397291593},{"delta":0.6,"premium":3.415839694656489,"strike":112.12786259541984,"iv":0.18961030534351145,"gamma":0.0587324427480916,"theta":-0.04389580152671756,"vega":0.11331145038167939,"rho":0.04983097548570699,"breakevenPct":1.9983247617199313},{"delta":0.65,"premium":3.87703562340967,"strike":111.33269720101781,"iv":0.19091437659033078,"gamma":0.056665012722646305,"theta":-0.04367315521628499,"vega":0.11013078880407125,"rho":0.05404695750443232,"breakevenPct":1.7035070837107025},{"delta":0.7,"premium":4.338231552162849,"strike":110.53753180661577,"iv":0.1922184478371501,"gamma":0.05459758269720102,"theta":-0.04345050890585241,"vega":0.1069501272264631,"rho":0.058262939523157656,"breakevenPct":1.4086894057014745},{"delta":0.75,"premium":5.233833535408652,"strike":109.32892697079465,"iv":0.19547044877739217,"gamma":0.05016244076739466,"theta":-0.04088270824343387,"vega":0.09901441407787025,"rho":0.062219372973356245,"breakevenPct":1.1323803903630902},{"delta":0.8,"premium":7.035788891608196,"strike":107.25771391769173,"iv":0.20278664870761495,"gamma":0.040787257950711496,"theta":-0.03342193121699519,"vega":0.08115766740463023,"rho":0.06563427916329534,"breakevenPct":0.8946882144243697},{"delta":0.85,"premium":8.837744247807736,"strike":105.18650086458881,"iv":0.2101028486378377,"gamma":0.031412075134028355,"theta":-0.025961154190556526,"vega":0.06330092073139026,"rho":0.06904918535323441,"breakevenPct":0.6569960384856499},{"delta":0.9,"premium":10.63969960400728,"strike":103.11528781148589,"iv":0.2174190485680605,"gamma":0.02203689231734519,"theta":-0.018500377164117846,"vega":0.045444174058150245,"rho":0.0724640915431735,"breakevenPct":0.4193038625469294}],"put":[{"delta":0.1,"premium":1.2143325262083655,"strike":88.93325262083656,"iv":0.7371096202852669,"gamma":0.007488969953383783,"theta":-0.06951278649487665,"vega":0.05606204415432023,"rho":-0.01035054551325937,"breakevenPct":22.564512628329634},{"delta":0.15,"premium":1.068055555555555,"strike":101.94444444444444,"iv":0.39921111111111096,"gamma":0.01960555555555556,"theta":-0.04978333333333332,"vega":0.07436666666666666,"rho":-0.015171641378019806,"breakevenPct":10.94951545825486},{"delta":0.2,"premium":1.5204345273047564,"strike":102.52495596007047,"iv":0.4324261303581914,"gamma":0.021760892542571932,"theta":-0.059325543159130946,"vega":0.086446330005872,"rho":-0.020133835968882654,"breakevenPct":10.8364041024314},{"delta":0.25,"premium":1.7186142102172637,"strike":105.46095126247798,"iv":0.37373558426306513,"gamma":0.028924721080446275,"theta":-0.05644826776277158,"vega":0.09777927187316501,"rho":-0.025057942063047886,"breakevenPct":8.419547093696401},{"delta":0.3,"premium":1.916793893129771,"strike":108.3969465648855,"iv":0.3150450381679389,"gamma":0.036088549618320614,"theta":-0.05357099236641221,"vega":0.10911221374045801,"rho":-0.02998204815721312,"breakevenPct":6.002690084961405},{"delta":0.35,"premium":2.2309475806451613,"strike":110.50851254480287,"iv":0.2806099910394265,"gamma":0.040793279569892475,"theta":-0.051735573476702504,"vega":0.11642889784946236,"rho":-0.03491432864366969,"breakevenPct":4.415991380510505},{"delta":0.4,"premium":2.684576612903226,"strike":111.62858422939068,"iv":0.2753456541218638,"gamma":0.042540591397849464,"theta":-0.05115313620071684,"vega":0.11891545698924731,"rho":-0.039856440007199095,"breakevenPct":3.8276768922250604},{"delta":0.45,"premium":3.1382056451612903,"strike":112.7486559139785,"iv":0.27008131720430106,"gamma":0.04428790322580645,"theta":-0.05057069892473118,"vega":0.12140201612903226,"rho":-0.0447985513707285,"breakevenPct":3.2393624039396163},{"delta":0.5,"premium":3.591834677419355,"strike":113.86872759856631,"iv":0.26481698028673833,"gamma":0.04603521505376344,"theta":-0.04998826164874552,"vega":0.12388857526881722,"rho":-0.04974066273425791,"breakevenPct":2.6510479156541726},{"delta":0.55,"premium":4.04546370967742,"strike":114.98879928315412,"iv":0.2595526433691756,"gamma":0.04778252688172044,"theta":-0.04940582437275985,"vega":0.12637513440860215,"rho":-0.05468277409778732,"breakevenPct":2.0627334273687277},{"delta":0.6,"premium":4.99892331932773,"strike":116.2998949579832,"iv":0.26534952731092437,"gamma":0.044732247899159666,"theta":-0.047060189075630254,"vega":0.12042048319327732,"rho":-0.05987660373646413,"breakevenPct":1.7470236240682713},{"delta":0.65,"premium":5.957431722689075,"strike":117.61292016806723,"iv":0.2712581407563025,"gamma":0.041633508403361344,"theta":-0.04469674369747899,"vega":0.11438056722689076,"rho":-0.06507297598398083,"breakevenPct":1.4340674034444296},{"delta":0.7,"premium":6.915940126050419,"strike":118.92594537815125,"iv":0.27716675420168063,"gamma":0.03853476890756303,"theta":-0.04233329831932773,"vega":0.10834065126050421,"rho":-0.07026934823149751,"breakevenPct":1.1211111828205884},{"delta":0.75,"premium":8.07560975609756,"strike":120.42682926829268,"iv":0.28489390243902435,"gamma":0.03492439024390244,"theta":-0.039460975609756095,"vega":0.10100121951219512,"rho":-0.07561319916568814,"breakevenPct":0.8198980294887723},{"delta":0.8,"premium":10.13939962476548,"strike":122.77204502814259,"iv":0.3007944652908068,"gamma":0.02901444652908067,"theta":-0.0343015009380863,"vega":0.08782110694183864,"rho":-0.08161989386745717,"breakevenPct":0.5714641566233125},{"delta":0.85,"premium":12.744329896907205,"strike":125.64432989690721,"iv":0.32644123711340184,"gamma":0.02270412371134022,"theta":-0.029928350515463907,"vega":0.07441082474226807,"rho":-0.08804775645851477,"breakevenPct":0.3354519774011259},{"delta":0.9,"premium":26.68983050847461,"strike":139.66101694915258,"iv":0.5313254237288142,"gamma":0.011127118644067778,"theta":-0.03704406779661022,"vega":0.05600847457627117,"rho":-0.10339914842569771,"breakevenPct":0.2726108397969932}]}},"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"}}