{"symbol":"PCAR","url":"https://intraalpha.com/companies/PCAR","capturedAt":"2026-10-23T03:15:33.036Z","state":"ready","quote":{"symbol":"PCAR","last_price":109.59,"prev_close":110.22,"regular_close":109.59,"change":-0.63,"change_pct":-0.5716,"regular_change":-0.63,"regular_change_pct":-0.5716,"extended_change":0,"extended_change_pct":0,"bid":109,"ask":110.84,"bid_size":100,"ask_size":100,"volume":2593204,"vwap":109.442945,"open":109.76,"high":109.97,"low":108.25,"close":109.59,"trade_count":46806,"last_trade_at":"2026-10-22T20:00:06.770107781Z","last_quote_at":"2026-10-22T23:56:41.797458591Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:31.949568139-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PCAR","fetched_at":"2026-10-23T03:15:32.346707+00:00","name":"PACCAR Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"PACCAR Inc is an American Fortune 500 company and counts among the largest manufacturers of medium- and heavy-duty trucks in the world. PACCAR is engaged in the design, manufacture and customer support of light-, medium- and heavy-duty trucks under the Kenworth, Peterbilt, Leyland Trucks, and DAF nameplates. PACCAR also designs and manufactures powertrains, provides financial services and information technology, and distributes truck parts related to its principal business.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":58015945000,"ebitda":3271600000,"pe_ratio":23.16,"peg_ratio":0.832,"book_value":38.61,"dividend_per_share":1.34,"dividend_yield":0.0122,"eps":4.76,"revenue_ttm":27815801000,"gross_profit_ttm":3814800000,"profit_margin":0.09,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.0412,"return_on_equity_ttm":0.128,"quarterly_earnings_growth":0.042,"quarterly_revenue_growth":0.005,"analyst_target_price":133.38,"analyst_number":3,"beta":0.988,"fifty_two_week_high":138.87,"fifty_two_week_low":91.91,"fifty_day_ma":118.35,"two_hundred_day_ma":120.59,"shares_outstanding":526365000,"forward_pe":15.06,"price_to_sales":2.086,"price_to_book":2.903,"ev_to_revenue":2.332,"ev_to_ebitda":17.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:32.346707+00:00"},"optionObservedAt":"2026-10-22T19:59:14.223Z","bars":[{"c":111.74,"h":111.74,"l":111.58,"n":10,"o":111.58,"t":"2026-10-16T13:25:00Z","v":2181,"vw":111.645117},{"c":111.34,"h":111.717,"l":111.015,"n":226,"o":111.62,"t":"2026-10-16T13:30:00Z","v":165113,"vw":111.455319},{"c":112.09,"h":112.09,"l":111.295,"n":284,"o":111.295,"t":"2026-10-16T13:35:00Z","v":15889,"vw":111.799329},{"c":112.21,"h":112.56,"l":112.07,"n":468,"o":112.08,"t":"2026-10-16T13:40:00Z","v":20681,"vw":112.245861},{"c":112.29,"h":112.3825,"l":112.1,"n":395,"o":112.315,"t":"2026-10-16T13:45:00Z","v":14752,"vw":112.260615},{"c":112.53,"h":112.59,"l":112.31,"n":516,"o":112.41,"t":"2026-10-16T13:50:00Z","v":23877,"vw":112.460308},{"c":112.54,"h":112.71,"l":112.47,"n":585,"o":112.59,"t":"2026-10-16T13:55:00Z","v":21410,"vw":112.571013},{"c":112.36,"h":112.7,"l":112.35,"n":682,"o":112.53,"t":"2026-10-16T14:00:00Z","v":39220,"vw":112.530405},{"c":112.195,"h":112.475,"l":112.18,"n":334,"o":112.45,"t":"2026-10-16T14:05:00Z","v":8756,"vw":112.341864},{"c":112.125,"h":112.22,"l":112.125,"n":316,"o":112.18,"t":"2026-10-16T14:10:00Z","v":10491,"vw":112.158769},{"c":111.74,"h":112.065,"l":111.74,"n":607,"o":111.97,"t":"2026-10-16T14:15:00Z","v":35380,"vw":111.947536},{"c":112.02,"h":112.135,"l":111.77,"n":409,"o":111.7754,"t":"2026-10-16T14:20:00Z","v":10950,"vw":111.991387},{"c":112.03,"h":112.09,"l":111.915,"n":330,"o":112.015,"t":"2026-10-16T14:25:00Z","v":8484,"vw":112.016769},{"c":112.03,"h":112.14,"l":112.005,"n":624,"o":112.09,"t":"2026-10-16T14:30:00Z","v":14655,"vw":112.063657},{"c":111.945,"h":112.0799,"l":111.88,"n":356,"o":111.98,"t":"2026-10-16T14:35:00Z","v":8828,"vw":111.957643},{"c":111.81,"h":111.94,"l":111.78,"n":407,"o":111.94,"t":"2026-10-16T14:40:00Z","v":11108,"vw":111.869325},{"c":111.89,"h":111.915,"l":111.76,"n":495,"o":111.81,"t":"2026-10-16T14:45:00Z","v":25238,"vw":111.842315},{"c":111.94,"h":112.005,"l":111.69,"n":465,"o":111.96,"t":"2026-10-16T14:50:00Z","v":14920,"vw":111.820002},{"c":112.015,"h":112.11,"l":111.95,"n":410,"o":111.95,"t":"2026-10-16T14:55:00Z","v":13122,"vw":112.009741},{"c":112.025,"h":112.06,"l":111.92,"n":505,"o":112.06,"t":"2026-10-16T15:00:00Z","v":18357,"vw":111.980189},{"c":111.905,"h":112.06,"l":111.88,"n":434,"o":112.06,"t":"2026-10-16T15:05:00Z","v":13116,"vw":111.996656},{"c":111.78,"h":111.925,"l":111.78,"n":657,"o":111.925,"t":"2026-10-16T15:10:00Z","v":31234,"vw":111.857637},{"c":111.82,"h":111.86,"l":111.72,"n":424,"o":111.7875,"t":"2026-10-16T15:15:00Z","v":11771,"vw":111.800045},{"c":111.695,"h":111.86,"l":111.625,"n":364,"o":111.835,"t":"2026-10-16T15:20:00Z","v":9854,"vw":111.724764},{"c":111.6,"h":111.695,"l":111.57,"n":439,"o":111.695,"t":"2026-10-16T15:25:00Z","v":11994,"vw":111.638459},{"c":111.76,"h":111.85,"l":111.59,"n":644,"o":111.59,"t":"2026-10-16T15:30:00Z","v":17784,"vw":111.712071},{"c":111.735,"h":111.8087,"l":111.725,"n":385,"o":111.77,"t":"2026-10-16T15:35:00Z","v":10927,"vw":111.773636},{"c":111.475,"h":111.77,"l":111.475,"n":489,"o":111.735,"t":"2026-10-16T15:40:00Z","v":11961,"vw":111.670867},{"c":111.465,"h":111.63,"l":111.465,"n":433,"o":111.47,"t":"2026-10-16T15:45:00Z","v":9439,"vw":111.556347},{"c":111.45,"h":111.59,"l":111.43,"n":412,"o":111.49,"t":"2026-10-16T15:50:00Z","v":10363,"vw":111.520797},{"c":111.31,"h":111.48,"l":111.27,"n":485,"o":111.47,"t":"2026-10-16T15:55:00Z","v":10259,"vw":111.343396},{"c":111.51,"h":111.515,"l":111.23,"n":610,"o":111.315,"t":"2026-10-16T16:00:00Z","v":28744,"vw":111.287237},{"c":111.65,"h":111.65,"l":111.55,"n":510,"o":111.57,"t":"2026-10-16T16:05:00Z","v":13303,"vw":111.59459},{"c":111.785,"h":111.82,"l":111.58,"n":695,"o":111.66,"t":"2026-10-16T16:10:00Z","v":23772,"vw":111.70467},{"c":111.7,"h":111.87,"l":111.63,"n":442,"o":111.83,"t":"2026-10-16T16:15:00Z","v":19550,"vw":111.775743},{"c":111.69,"h":111.85,"l":111.69,"n":412,"o":111.72,"t":"2026-10-16T16:20:00Z","v":17343,"vw":111.777802},{"c":111.46,"h":111.675,"l":111.46,"n":635,"o":111.675,"t":"2026-10-16T16:25:00Z","v":26303,"vw":111.577673},{"c":111.355,"h":111.55,"l":111.34,"n":507,"o":111.46,"t":"2026-10-16T16:30:00Z","v":15789,"vw":111.486335},{"c":111.295,"h":111.4,"l":111.28,"n":292,"o":111.37,"t":"2026-10-16T16:35:00Z","v":8225,"vw":111.348786},{"c":111.345,"h":111.4,"l":111.315,"n":425,"o":111.315,"t":"2026-10-16T16:40:00Z","v":13273,"vw":111.358118},{"c":111.18,"h":111.36,"l":111.07,"n":456,"o":111.345,"t":"2026-10-16T16:45:00Z","v":13475,"vw":111.249126},{"c":111.39,"h":111.39,"l":111.13,"n":551,"o":111.17,"t":"2026-10-16T16:50:00Z","v":30175,"vw":111.239128},{"c":111.715,"h":111.725,"l":111.35,"n":880,"o":111.39,"t":"2026-10-16T16:55:00Z","v":48105,"vw":111.598107},{"c":111.54,"h":111.77,"l":111.52,"n":634,"o":111.74,"t":"2026-10-16T17:00:00Z","v":27207,"vw":111.645142},{"c":111.7,"h":111.7,"l":111.455,"n":695,"o":111.56,"t":"2026-10-16T17:05:00Z","v":27117,"vw":111.561159},{"c":111.57,"h":111.74,"l":111.39,"n":1187,"o":111.7,"t":"2026-10-16T17:10:00Z","v":82983,"vw":111.556165},{"c":111.41,"h":111.52,"l":111.33,"n":545,"o":111.52,"t":"2026-10-16T17:15:00Z","v":20715,"vw":111.420146},{"c":111.6,"h":111.6,"l":111.23,"n":1005,"o":111.34,"t":"2026-10-16T17:20:00Z","v":37661,"vw":111.402949},{"c":111.575,"h":111.695,"l":111.555,"n":540,"o":111.57,"t":"2026-10-16T17:25:00Z","v":17895,"vw":111.614006},{"c":111.69,"h":111.71,"l":111.46,"n":703,"o":111.62,"t":"2026-10-16T17:30:00Z","v":26470,"vw":111.608727},{"c":111.55,"h":111.71,"l":111.42,"n":538,"o":111.68,"t":"2026-10-16T17:35:00Z","v":23688,"vw":111.572157},{"c":111.57,"h":111.74,"l":111.46,"n":727,"o":111.545,"t":"2026-10-16T17:40:00Z","v":29886,"vw":111.606551},{"c":111.46,"h":111.58,"l":111.43,"n":473,"o":111.58,"t":"2026-10-16T17:45:00Z","v":19438,"vw":111.493708},{"c":111.265,"h":111.42,"l":111.19,"n":541,"o":111.42,"t":"2026-10-16T17:50:00Z","v":24236,"vw":111.305892},{"c":111.05,"h":111.31,"l":111.02,"n":663,"o":111.31,"t":"2026-10-16T17:55:00Z","v":35805,"vw":111.109942},{"c":110.89,"h":111.05,"l":110.81,"n":765,"o":111.05,"t":"2026-10-16T18:00:00Z","v":48947,"vw":110.964154},{"c":111.08,"h":111.11,"l":110.9,"n":478,"o":110.9,"t":"2026-10-16T18:05:00Z","v":17777,"vw":111.032934},{"c":111.12,"h":111.1674,"l":111.065,"n":377,"o":111.09,"t":"2026-10-16T18:10:00Z","v":12109,"vw":111.117464},{"c":111.07,"h":111.21,"l":111.04,"n":599,"o":111.12,"t":"2026-10-16T18:15:00Z","v":22362,"vw":111.107429},{"c":111.04,"h":111.07,"l":110.92,"n":621,"o":111.06,"t":"2026-10-16T18:20:00Z","v":18078,"vw":110.997302},{"c":110.93,"h":111.01,"l":110.8,"n":445,"o":111.01,"t":"2026-10-16T18:25:00Z","v":13426,"vw":110.877499},{"c":110.92,"h":110.96,"l":110.82,"n":443,"o":110.905,"t":"2026-10-16T18:30:00Z","v":15081,"vw":110.909063},{"c":110.98,"h":110.98,"l":110.845,"n":517,"o":110.925,"t":"2026-10-16T18:35:00Z","v":18171,"vw":110.919799},{"c":110.89,"h":110.99,"l":110.765,"n":571,"o":110.975,"t":"2026-10-16T18:40:00Z","v":21966,"vw":110.859201},{"c":111.05,"h":111.0776,"l":110.92,"n":453,"o":110.92,"t":"2026-10-16T18:45:00Z","v":16982,"vw":111.036799},{"c":110.915,"h":111.0799,"l":110.915,"n":498,"o":111.07,"t":"2026-10-16T18:50:00Z","v":13588,"vw":110.995874},{"c":111.07,"h":111.07,"l":110.87,"n":796,"o":110.915,"t":"2026-10-16T18:55:00Z","v":22926,"vw":110.956131},{"c":110.87,"h":111.1,"l":110.83,"n":561,"o":111.055,"t":"2026-10-16T19:00:00Z","v":19348,"vw":110.983026},{"c":110.71,"h":110.94,"l":110.7,"n":632,"o":110.9,"t":"2026-10-16T19:05:00Z","v":19076,"vw":110.821193},{"c":110.91,"h":110.95,"l":110.725,"n":906,"o":110.725,"t":"2026-10-16T19:10:00Z","v":28563,"vw":110.802899},{"c":110.75,"h":110.98,"l":110.695,"n":574,"o":110.955,"t":"2026-10-16T19:15:00Z","v":19576,"vw":110.843222},{"c":110.79,"h":110.9,"l":110.73,"n":672,"o":110.76,"t":"2026-10-16T19:20:00Z","v":23233,"vw":110.816892},{"c":110.82,"h":110.87,"l":110.69,"n":772,"o":110.81,"t":"2026-10-16T19:25:00Z","v":26896,"vw":110.805409},{"c":110.7,"h":110.88,"l":110.66,"n":708,"o":110.84,"t":"2026-10-16T19:30:00Z","v":19873,"vw":110.761935},{"c":110.79,"h":110.79,"l":110.68,"n":744,"o":110.715,"t":"2026-10-16T19:35:00Z","v":22707,"vw":110.735815},{"c":110.75,"h":110.8,"l":110.65,"n":936,"o":110.8,"t":"2026-10-16T19:40:00Z","v":28937,"vw":110.735231},{"c":110.675,"h":110.83,"l":110.645,"n":1042,"o":110.77,"t":"2026-10-16T19:45:00Z","v":34345,"vw":110.762685},{"c":110.5717,"h":110.75,"l":110.525,"n":2151,"o":110.69,"t":"2026-10-16T19:50:00Z","v":79133,"vw":110.632298},{"c":110.82,"h":110.92,"l":110.527,"n":4867,"o":110.5399,"t":"2026-10-16T19:55:00Z","v":227159,"vw":110.82671},{"c":110.82,"h":110.82,"l":110.82,"n":116,"o":110.82,"t":"2026-10-16T20:00:00Z","v":884698,"vw":110.82},{"c":110.82,"h":110.82,"l":110.82,"n":1,"o":110.82,"t":"2026-10-16T22:15:00Z","v":114,"vw":110.82},{"c":110.595,"h":111.395,"l":110.48,"n":359,"o":110.79,"t":"2026-10-19T13:30:00Z","v":44841,"vw":110.824737},{"c":110.03,"h":110.9299,"l":109.835,"n":462,"o":110.625,"t":"2026-10-19T13:35:00Z","v":27523,"vw":110.18236},{"c":109.39,"h":110.08,"l":109.2,"n":759,"o":110.0548,"t":"2026-10-19T13:40:00Z","v":40575,"vw":109.660004},{"c":109.065,"h":109.42,"l":109.065,"n":366,"o":109.265,"t":"2026-10-19T13:45:00Z","v":14044,"vw":109.247031},{"c":108.595,"h":109.085,"l":108.53,"n":407,"o":109.01,"t":"2026-10-19T13:50:00Z","v":18134,"vw":108.785311},{"c":108.57,"h":108.68,"l":108.42,"n":439,"o":108.64,"t":"2026-10-19T13:55:00Z","v":18294,"vw":108.5683},{"c":108.705,"h":108.87,"l":108.635,"n":409,"o":108.635,"t":"2026-10-19T14:00:00Z","v":20343,"vw":108.711466},{"c":109.015,"h":109.135,"l":108.7,"n":750,"o":108.78,"t":"2026-10-19T14:05:00Z","v":33055,"vw":108.844637},{"c":108.6925,"h":109.16,"l":108.64,"n":545,"o":109.045,"t":"2026-10-19T14:10:00Z","v":29295,"vw":108.896365},{"c":108.8818,"h":108.91,"l":108.69,"n":385,"o":108.73,"t":"2026-10-19T14:15:00Z","v":12364,"vw":108.781598},{"c":108.83,"h":108.87,"l":108.73,"n":460,"o":108.85,"t":"2026-10-19T14:20:00Z","v":20308,"vw":108.820799},{"c":108.73,"h":108.795,"l":108.66,"n":414,"o":108.76,"t":"2026-10-19T14:25:00Z","v":13320,"vw":108.72002},{"c":108.28,"h":108.79,"l":108.25,"n":884,"o":108.79,"t":"2026-10-19T14:30:00Z","v":19236,"vw":108.512133},{"c":108.39,"h":108.47,"l":108.29,"n":301,"o":108.29,"t":"2026-10-19T14:35:00Z","v":13926,"vw":108.3468},{"c":108.38,"h":108.51,"l":108.34,"n":329,"o":108.435,"t":"2026-10-19T14:40:00Z","v":38463,"vw":108.393673},{"c":108.45,"h":108.58,"l":108.45,"n":223,"o":108.48,"t":"2026-10-19T14:45:00Z","v":7748,"vw":108.52912},{"c":108.34,"h":108.51,"l":108.18,"n":325,"o":108.51,"t":"2026-10-19T14:50:00Z","v":14315,"vw":108.29358},{"c":108.665,"h":108.665,"l":108.325,"n":454,"o":108.34,"t":"2026-10-19T14:55:00Z","v":15622,"vw":108.483024},{"c":109,"h":109.05,"l":108.71,"n":335,"o":108.71,"t":"2026-10-19T15:00:00Z","v":13054,"vw":108.865118},{"c":108.99,"h":109.165,"l":108.94,"n":413,"o":109.04,"t":"2026-10-19T15:05:00Z","v":16035,"vw":109.015975},{"c":109.065,"h":109.15,"l":108.97,"n":477,"o":108.985,"t":"2026-10-19T15:10:00Z","v":25232,"vw":109.055125},{"c":109.38,"h":109.445,"l":109.06,"n":1078,"o":109.09,"t":"2026-10-19T15:15:00Z","v":52190,"vw":109.243584},{"c":109.46,"h":109.595,"l":109.425,"n":640,"o":109.43,"t":"2026-10-19T15:20:00Z","v":30393,"vw":109.4998},{"c":109.2,"h":109.435,"l":109.175,"n":463,"o":109.41,"t":"2026-10-19T15:25:00Z","v":21018,"vw":109.279666},{"c":109.185,"h":109.29,"l":109.11,"n":375,"o":109.18,"t":"2026-10-19T15:30:00Z","v":15338,"vw":109.200062},{"c":109.42,"h":109.46,"l":109.14,"n":331,"o":109.15,"t":"2026-10-19T15:35:00Z","v":10012,"vw":109.287307},{"c":109.19,"h":109.39,"l":109.125,"n":438,"o":109.39,"t":"2026-10-19T15:40:00Z","v":18095,"vw":109.216822},{"c":109.03,"h":109.212,"l":109.01,"n":362,"o":109.17,"t":"2026-10-19T15:45:00Z","v":17064,"vw":109.114088},{"c":108.98,"h":109.07,"l":108.95,"n":354,"o":109.03,"t":"2026-10-19T15:50:00Z","v":15889,"vw":109.028458},{"c":108.935,"h":108.995,"l":108.87,"n":315,"o":108.93,"t":"2026-10-19T15:55:00Z","v":11772,"vw":108.950364},{"c":108.63,"h":108.94,"l":108.535,"n":693,"o":108.94,"t":"2026-10-19T16:00:00Z","v":49085,"vw":108.765175},{"c":108.625,"h":108.68,"l":108.57,"n":282,"o":108.61,"t":"2026-10-19T16:05:00Z","v":9305,"vw":108.630349},{"c":108.705,"h":108.72,"l":108.595,"n":376,"o":108.63,"t":"2026-10-19T16:10:00Z","v":12254,"vw":108.643756},{"c":108.615,"h":108.7,"l":108.6,"n":252,"o":108.6879,"t":"2026-10-19T16:15:00Z","v":7977,"vw":108.646069},{"c":108.715,"h":108.7449,"l":108.645,"n":281,"o":108.68,"t":"2026-10-19T16:20:00Z","v":10130,"vw":108.688494},{"c":108.755,"h":108.79,"l":108.71,"n":242,"o":108.75,"t":"2026-10-19T16:25:00Z","v":9615,"vw":108.740431},{"c":108.76,"h":108.79,"l":108.63,"n":455,"o":108.79,"t":"2026-10-19T16:30:00Z","v":20614,"vw":108.7168},{"c":108.77,"h":108.77,"l":108.68,"n":243,"o":108.76,"t":"2026-10-19T16:35:00Z","v":7902,"vw":108.721507},{"c":108.765,"h":108.8,"l":108.74,"n":305,"o":108.77,"t":"2026-10-19T16:40:00Z","v":12145,"vw":108.774828},{"c":108.7,"h":108.78,"l":108.68,"n":342,"o":108.78,"t":"2026-10-19T16:45:00Z","v":12007,"vw":108.727396},{"c":108.775,"h":108.82,"l":108.72,"n":295,"o":108.72,"t":"2026-10-19T16:50:00Z","v":9190,"vw":108.770612},{"c":108.85,"h":108.87,"l":108.77,"n":240,"o":108.78,"t":"2026-10-19T16:55:00Z","v":7804,"vw":108.816895},{"c":108.87,"h":108.87,"l":108.75,"n":310,"o":108.81,"t":"2026-10-19T17:00:00Z","v":9336,"vw":108.812959},{"c":108.87,"h":109,"l":108.81,"n":362,"o":108.87,"t":"2026-10-19T17:05:00Z","v":22131,"vw":108.925379},{"c":108.9,"h":108.945,"l":108.8,"n":354,"o":108.865,"t":"2026-10-19T17:10:00Z","v":16497,"vw":108.862046},{"c":108.86,"h":108.93,"l":108.82,"n":351,"o":108.92,"t":"2026-10-19T17:15:00Z","v":16770,"vw":108.876337},{"c":108.84,"h":108.9,"l":108.82,"n":227,"o":108.84,"t":"2026-10-19T17:20:00Z","v":9772,"vw":108.86145},{"c":108.8349,"h":108.865,"l":108.81,"n":129,"o":108.84,"t":"2026-10-19T17:25:00Z","v":4096,"vw":108.84598},{"c":108.8301,"h":108.895,"l":108.8,"n":352,"o":108.84,"t":"2026-10-19T17:30:00Z","v":18308,"vw":108.867554},{"c":108.81,"h":108.88,"l":108.765,"n":396,"o":108.88,"t":"2026-10-19T17:35:00Z","v":21105,"vw":108.805744},{"c":108.955,"h":109,"l":108.81,"n":373,"o":108.85,"t":"2026-10-19T17:40:00Z","v":12304,"vw":108.884985},{"c":108.94,"h":108.975,"l":108.9,"n":262,"o":108.945,"t":"2026-10-19T17:45:00Z","v":7639,"vw":108.93019},{"c":108.93,"h":108.93,"l":108.84,"n":291,"o":108.91,"t":"2026-10-19T17:50:00Z","v":8385,"vw":108.887791},{"c":108.86,"h":108.9699,"l":108.86,"n":393,"o":108.895,"t":"2026-10-19T17:55:00Z","v":19714,"vw":108.905535},{"c":108.9,"h":108.94,"l":108.86,"n":399,"o":108.87,"t":"2026-10-19T18:00:00Z","v":13438,"vw":108.893586},{"c":108.895,"h":108.975,"l":108.87,"n":230,"o":108.975,"t":"2026-10-19T18:05:00Z","v":7533,"vw":108.912017},{"c":108.9,"h":108.95,"l":108.89,"n":250,"o":108.92,"t":"2026-10-19T18:10:00Z","v":9595,"vw":108.919096},{"c":108.785,"h":108.96,"l":108.74,"n":509,"o":108.92,"t":"2026-10-19T18:15:00Z","v":39370,"vw":108.827217},{"c":108.915,"h":108.92,"l":108.65,"n":850,"o":108.785,"t":"2026-10-19T18:20:00Z","v":54023,"vw":108.767485},{"c":108.82,"h":108.82,"l":108.665,"n":283,"o":108.8,"t":"2026-10-19T18:25:00Z","v":7471,"vw":108.741908},{"c":108.72,"h":108.805,"l":108.65,"n":279,"o":108.805,"t":"2026-10-19T18:30:00Z","v":8408,"vw":108.728381},{"c":108.79,"h":108.79,"l":108.64,"n":347,"o":108.72,"t":"2026-10-19T18:35:00Z","v":12873,"vw":108.698063},{"c":108.8,"h":108.865,"l":108.751,"n":316,"o":108.795,"t":"2026-10-19T18:40:00Z","v":13110,"vw":108.788762},{"c":108.84,"h":108.92,"l":108.78,"n":329,"o":108.8,"t":"2026-10-19T18:45:00Z","v":18145,"vw":108.848269},{"c":108.91,"h":108.975,"l":108.845,"n":339,"o":108.845,"t":"2026-10-19T18:50:00Z","v":10213,"vw":108.928774},{"c":108.9,"h":108.97,"l":108.85,"n":393,"o":108.915,"t":"2026-10-19T18:55:00Z","v":15202,"vw":108.906569},{"c":108.925,"h":109.05,"l":108.9,"n":485,"o":108.9,"t":"2026-10-19T19:00:00Z","v":23026,"vw":108.971346},{"c":109,"h":109,"l":108.925,"n":325,"o":108.925,"t":"2026-10-19T19:05:00Z","v":11845,"vw":108.951137},{"c":109.04,"h":109.06,"l":108.98,"n":493,"o":109,"t":"2026-10-19T19:10:00Z","v":15181,"vw":109.018532},{"c":109.09,"h":109.1,"l":109,"n":457,"o":109.04,"t":"2026-10-19T19:15:00Z","v":17612,"vw":109.046972},{"c":109.2,"h":109.21,"l":109.1,"n":458,"o":109.1,"t":"2026-10-19T19:20:00Z","v":14487,"vw":109.160872},{"c":109.005,"h":109.23,"l":108.985,"n":647,"o":109.23,"t":"2026-10-19T19:25:00Z","v":22383,"vw":109.055076},{"c":108.97,"h":109.04,"l":108.89,"n":641,"o":108.99,"t":"2026-10-19T19:30:00Z","v":25314,"vw":108.970445},{"c":109,"h":109.025,"l":108.95,"n":613,"o":108.97,"t":"2026-10-19T19:35:00Z","v":22307,"vw":108.984777},{"c":108.925,"h":109.005,"l":108.92,"n":655,"o":109,"t":"2026-10-19T19:40:00Z","v":24116,"vw":108.965125},{"c":108.705,"h":108.92,"l":108.705,"n":830,"o":108.92,"t":"2026-10-19T19:45:00Z","v":41360,"vw":108.829775},{"c":108.47,"h":108.71,"l":108.42,"n":1492,"o":108.7,"t":"2026-10-19T19:50:00Z","v":74845,"vw":108.51483},{"c":108.45,"h":108.48,"l":108.33,"n":4041,"o":108.47,"t":"2026-10-19T19:55:00Z","v":226476,"vw":108.423716},{"c":108.42,"h":108.49,"l":108.42,"n":95,"o":108.46,"t":"2026-10-19T20:00:00Z","v":598917,"vw":108.420019},{"c":108.575,"h":108.58,"l":107.56,"n":199,"o":108.01,"t":"2026-10-20T13:30:00Z","v":28018,"vw":108.074246},{"c":108.96,"h":109.145,"l":108.575,"n":212,"o":108.575,"t":"2026-10-20T13:35:00Z","v":9381,"vw":108.816719},{"c":108.87,"h":109.025,"l":108.695,"n":297,"o":108.965,"t":"2026-10-20T13:40:00Z","v":15844,"vw":108.86052},{"c":108.83,"h":109.195,"l":108.63,"n":519,"o":108.805,"t":"2026-10-20T13:45:00Z","v":23798,"vw":108.965163},{"c":109.365,"h":109.375,"l":108.865,"n":347,"o":108.865,"t":"2026-10-20T13:50:00Z","v":15821,"vw":109.18851},{"c":109.65,"h":109.74,"l":109.375,"n":404,"o":109.375,"t":"2026-10-20T13:55:00Z","v":18416,"vw":109.504157},{"c":109.25,"h":109.75,"l":109.075,"n":640,"o":109.5,"t":"2026-10-20T14:00:00Z","v":27408,"vw":109.424792},{"c":109.25,"h":109.3657,"l":109.075,"n":709,"o":109.26,"t":"2026-10-20T14:05:00Z","v":27937,"vw":109.246291},{"c":109.03,"h":109.25,"l":108.99,"n":635,"o":109.24,"t":"2026-10-20T14:10:00Z","v":29429,"vw":109.08792},{"c":109.325,"h":109.37,"l":108.995,"n":400,"o":109.015,"t":"2026-10-20T14:15:00Z","v":15890,"vw":109.16513},{"c":109.66,"h":109.7,"l":109.26,"n":442,"o":109.29,"t":"2026-10-20T14:20:00Z","v":16456,"vw":109.500476},{"c":110.07,"h":110.105,"l":109.64,"n":501,"o":109.645,"t":"2026-10-20T14:25:00Z","v":18270,"vw":109.815251},{"c":109.88,"h":110.3,"l":109.845,"n":710,"o":110.03,"t":"2026-10-20T14:30:00Z","v":23582,"vw":110.067935},{"c":109.705,"h":110.1,"l":109.685,"n":718,"o":109.915,"t":"2026-10-20T14:35:00Z","v":29479,"vw":109.877087},{"c":110,"h":110,"l":109.75,"n":517,"o":109.79,"t":"2026-10-20T14:40:00Z","v":18854,"vw":109.871527},{"c":109.935,"h":110.14,"l":109.875,"n":630,"o":110.015,"t":"2026-10-20T14:45:00Z","v":21474,"vw":110.016981},{"c":110.15,"h":110.235,"l":109.935,"n":617,"o":109.935,"t":"2026-10-20T14:50:00Z","v":22786,"vw":110.08679},{"c":110.115,"h":110.245,"l":110.06,"n":573,"o":110.18,"t":"2026-10-20T14:55:00Z","v":21066,"vw":110.150219},{"c":110.1,"h":110.16,"l":110.03,"n":557,"o":110.11,"t":"2026-10-20T15:00:00Z","v":22017,"vw":110.088806},{"c":109.87,"h":110.1,"l":109.855,"n":498,"o":110.095,"t":"2026-10-20T15:05:00Z","v":17014,"vw":109.979519},{"c":109.66,"h":110.0125,"l":109.39,"n":869,"o":109.9,"t":"2026-10-20T15:10:00Z","v":25830,"vw":109.740539},{"c":109.615,"h":109.735,"l":109.56,"n":500,"o":109.61,"t":"2026-10-20T15:15:00Z","v":14955,"vw":109.63648},{"c":109.63,"h":109.755,"l":109.6,"n":411,"o":109.615,"t":"2026-10-20T15:20:00Z","v":11597,"vw":109.65694},{"c":109.545,"h":109.68,"l":109.445,"n":463,"o":109.63,"t":"2026-10-20T15:25:00Z","v":12861,"vw":109.557585},{"c":109.4,"h":109.6,"l":109.4,"n":465,"o":109.555,"t":"2026-10-20T15:30:00Z","v":21078,"vw":109.527867},{"c":109.58,"h":109.595,"l":109.32,"n":587,"o":109.36,"t":"2026-10-20T15:35:00Z","v":21184,"vw":109.415928},{"c":109.7,"h":109.745,"l":109.6,"n":452,"o":109.615,"t":"2026-10-20T15:40:00Z","v":14694,"vw":109.66514},{"c":109.535,"h":109.67,"l":109.48,"n":346,"o":109.67,"t":"2026-10-20T15:45:00Z","v":11486,"vw":109.563756},{"c":109.665,"h":109.68,"l":109.5,"n":339,"o":109.53,"t":"2026-10-20T15:50:00Z","v":9954,"vw":109.557727},{"c":109.58,"h":109.685,"l":109.58,"n":367,"o":109.685,"t":"2026-10-20T15:55:00Z","v":9981,"vw":109.612425},{"c":109.445,"h":109.63,"l":109.4075,"n":495,"o":109.61,"t":"2026-10-20T16:00:00Z","v":21667,"vw":109.54546},{"c":109.575,"h":109.59,"l":109.46,"n":326,"o":109.46,"t":"2026-10-20T16:05:00Z","v":10772,"vw":109.531034},{"c":109.41,"h":109.54,"l":109.37,"n":268,"o":109.54,"t":"2026-10-20T16:10:00Z","v":8197,"vw":109.427549},{"c":109.17,"h":109.4,"l":109.17,"n":377,"o":109.38,"t":"2026-10-20T16:15:00Z","v":13623,"vw":109.307877},{"c":109.2,"h":109.21,"l":109.04,"n":404,"o":109.175,"t":"2026-10-20T16:20:00Z","v":16808,"vw":109.137573},{"c":109.35,"h":109.38,"l":109.21,"n":452,"o":109.235,"t":"2026-10-20T16:25:00Z","v":13505,"vw":109.296322},{"c":109.375,"h":109.41,"l":109.32,"n":371,"o":109.345,"t":"2026-10-20T16:30:00Z","v":11041,"vw":109.372788},{"c":109.39,"h":109.52,"l":109.35,"n":357,"o":109.375,"t":"2026-10-20T16:35:00Z","v":14370,"vw":109.409127},{"c":109.455,"h":109.495,"l":109.39,"n":369,"o":109.405,"t":"2026-10-20T16:40:00Z","v":12005,"vw":109.433633},{"c":109.575,"h":109.595,"l":109.44,"n":339,"o":109.455,"t":"2026-10-20T16:45:00Z","v":11968,"vw":109.531005},{"c":109.2825,"h":109.58,"l":109.275,"n":409,"o":109.58,"t":"2026-10-20T16:50:00Z","v":14273,"vw":109.447131},{"c":109.175,"h":109.275,"l":109.165,"n":330,"o":109.25,"t":"2026-10-20T16:55:00Z","v":8833,"vw":109.209066},{"c":109.265,"h":109.32,"l":109.17,"n":393,"o":109.2,"t":"2026-10-20T17:00:00Z","v":13211,"vw":109.238376},{"c":109.245,"h":109.28,"l":109.16,"n":363,"o":109.28,"t":"2026-10-20T17:05:00Z","v":22975,"vw":109.218159},{"c":109.23,"h":109.25,"l":109.18,"n":240,"o":109.22,"t":"2026-10-20T17:10:00Z","v":7494,"vw":109.218346},{"c":109.225,"h":109.285,"l":109.21,"n":339,"o":109.24,"t":"2026-10-20T17:15:00Z","v":10288,"vw":109.240848},{"c":109.25,"h":109.265,"l":109.19,"n":290,"o":109.22,"t":"2026-10-20T17:20:00Z","v":11236,"vw":109.234533},{"c":109.245,"h":109.26,"l":109.155,"n":318,"o":109.235,"t":"2026-10-20T17:25:00Z","v":12606,"vw":109.217584},{"c":109.61,"h":109.64,"l":109.28,"n":618,"o":109.28,"t":"2026-10-20T17:30:00Z","v":38628,"vw":109.539471},{"c":109.48,"h":109.64,"l":109.455,"n":410,"o":109.615,"t":"2026-10-20T17:35:00Z","v":14803,"vw":109.51387},{"c":109.55,"h":109.585,"l":109.48,"n":287,"o":109.48,"t":"2026-10-20T17:40:00Z","v":9489,"vw":109.531756},{"c":109.47,"h":109.57,"l":109.47,"n":352,"o":109.55,"t":"2026-10-20T17:45:00Z","v":11136,"vw":109.521561},{"c":109.6328,"h":109.6328,"l":109.485,"n":286,"o":109.5,"t":"2026-10-20T17:50:00Z","v":9670,"vw":109.545526},{"c":109.51,"h":109.625,"l":109.475,"n":331,"o":109.625,"t":"2026-10-20T17:55:00Z","v":10148,"vw":109.53561},{"c":109.59,"h":109.6292,"l":109.52,"n":284,"o":109.55,"t":"2026-10-20T18:00:00Z","v":9129,"vw":109.571929},{"c":109.61,"h":109.61,"l":109.54,"n":353,"o":109.5501,"t":"2026-10-20T18:05:00Z","v":11822,"vw":109.56711},{"c":109.75,"h":109.75,"l":109.57,"n":274,"o":109.58,"t":"2026-10-20T18:10:00Z","v":6857,"vw":109.642811},{"c":109.63,"h":109.77,"l":109.63,"n":286,"o":109.74,"t":"2026-10-20T18:15:00Z","v":10500,"vw":109.726204},{"c":109.645,"h":109.69,"l":109.615,"n":277,"o":109.64,"t":"2026-10-20T18:20:00Z","v":10282,"vw":109.636009},{"c":109.69,"h":109.69,"l":109.53,"n":217,"o":109.645,"t":"2026-10-20T18:25:00Z","v":8366,"vw":109.632828},{"c":109.64,"h":109.74,"l":109.63,"n":296,"o":109.705,"t":"2026-10-20T18:30:00Z","v":8594,"vw":109.704832},{"c":109.63,"h":109.66,"l":109.61,"n":234,"o":109.635,"t":"2026-10-20T18:35:00Z","v":6108,"vw":109.63057},{"c":109.545,"h":109.67,"l":109.53,"n":402,"o":109.66,"t":"2026-10-20T18:40:00Z","v":15039,"vw":109.60031},{"c":109.675,"h":109.685,"l":109.52,"n":430,"o":109.53,"t":"2026-10-20T18:45:00Z","v":10562,"vw":109.598465},{"c":109.73,"h":109.745,"l":109.6901,"n":324,"o":109.705,"t":"2026-10-20T18:50:00Z","v":6746,"vw":109.719847},{"c":109.69,"h":109.85,"l":109.66,"n":628,"o":109.79,"t":"2026-10-20T18:55:00Z","v":20342,"vw":109.718974},{"c":109.77,"h":109.8094,"l":109.72,"n":268,"o":109.765,"t":"2026-10-20T19:00:00Z","v":6388,"vw":109.771797},{"c":109.91,"h":109.93,"l":109.78,"n":423,"o":109.78,"t":"2026-10-20T19:05:00Z","v":9327,"vw":109.856752},{"c":109.895,"h":109.94,"l":109.84,"n":563,"o":109.94,"t":"2026-10-20T19:10:00Z","v":16851,"vw":109.892463},{"c":109.87,"h":109.88,"l":109.81,"n":335,"o":109.88,"t":"2026-10-20T19:15:00Z","v":9153,"vw":109.845706},{"c":109.87,"h":109.89,"l":109.77,"n":465,"o":109.87,"t":"2026-10-20T19:20:00Z","v":14407,"vw":109.854397},{"c":110.05,"h":110.08,"l":109.85,"n":676,"o":109.875,"t":"2026-10-20T19:25:00Z","v":22337,"vw":109.971828},{"c":109.935,"h":110.07,"l":109.935,"n":826,"o":110.04,"t":"2026-10-20T19:30:00Z","v":46350,"vw":110.006634},{"c":109.75,"h":110.02,"l":109.75,"n":853,"o":109.93,"t":"2026-10-20T19:35:00Z","v":49679,"vw":109.899604},{"c":109.97,"h":109.97,"l":109.75,"n":674,"o":109.75,"t":"2026-10-20T19:40:00Z","v":15844,"vw":109.846012},{"c":110.1,"h":110.11,"l":109.955,"n":647,"o":109.965,"t":"2026-10-20T19:45:00Z","v":22539,"vw":110.030882},{"c":110.17,"h":110.26,"l":110.1,"n":1303,"o":110.14,"t":"2026-10-20T19:50:00Z","v":46897,"vw":110.175444},{"c":110.05,"h":110.13,"l":109.97,"n":4619,"o":110.13,"t":"2026-10-20T19:55:00Z","v":211955,"vw":110.036063},{"c":110.07,"h":110.07,"l":110.07,"n":110,"o":110.07,"t":"2026-10-20T20:00:00Z","v":627632,"vw":110.07},{"c":110.07,"h":110.07,"l":110.07,"n":2,"o":110.07,"t":"2026-10-20T20:20:00Z","v":231203,"vw":110.07},{"c":110.08,"h":110.08,"l":110.08,"n":1,"o":110.08,"t":"2026-10-20T20:50:00Z","v":101,"vw":110.08},{"c":109.1,"h":109.12,"l":108.98,"n":80,"o":108.98,"t":"2026-10-21T08:00:00Z","v":1280,"vw":109.064289},{"c":109.55,"h":109.55,"l":109.55,"n":1,"o":109.55,"t":"2026-10-21T09:05:00Z","v":110,"vw":109.55},{"c":109.8,"h":110.21,"l":109.8,"n":68,"o":109.9,"t":"2026-10-21T12:00:00Z","v":2802,"vw":109.955452},{"c":110.11,"h":110.11,"l":109.8,"n":31,"o":109.8,"t":"2026-10-21T12:05:00Z","v":504,"vw":109.98022},{"c":110.11,"h":110.11,"l":110.1,"n":39,"o":110.1,"t":"2026-10-21T12:10:00Z","v":1219,"vw":110.109118},{"c":110,"h":110,"l":110,"n":14,"o":110,"t":"2026-10-21T12:20:00Z","v":113,"vw":110},{"c":110.2,"h":110.2,"l":110.2,"n":3,"o":110.2,"t":"2026-10-21T13:00:00Z","v":173,"vw":110.2},{"c":110.2,"h":110.2,"l":110.1,"n":27,"o":110.1,"t":"2026-10-21T13:05:00Z","v":256,"vw":110.15},{"c":110.67,"h":110.68,"l":110.67,"n":13,"o":110.68,"t":"2026-10-21T13:15:00Z","v":358,"vw":110.673322},{"c":110.5,"h":110.5,"l":110.5,"n":8,"o":110.5,"t":"2026-10-21T13:25:00Z","v":303,"vw":110.5},{"c":109.82,"h":111,"l":109.82,"n":261,"o":110.3,"t":"2026-10-21T13:30:00Z","v":25344,"vw":110.296848},{"c":110.09,"h":110.175,"l":109.86,"n":320,"o":109.89,"t":"2026-10-21T13:35:00Z","v":10146,"vw":110.040827},{"c":110.08,"h":110.205,"l":109.82,"n":336,"o":109.91,"t":"2026-10-21T13:40:00Z","v":11579,"vw":109.972347},{"c":110.06,"h":110.3,"l":109.99,"n":353,"o":110,"t":"2026-10-21T13:45:00Z","v":19640,"vw":110.141742},{"c":110.42,"h":110.435,"l":110.06,"n":400,"o":110.06,"t":"2026-10-21T13:50:00Z","v":18765,"vw":110.179088},{"c":110.39,"h":110.57,"l":110.33,"n":383,"o":110.48,"t":"2026-10-21T13:55:00Z","v":19420,"vw":110.427147},{"c":110.03,"h":110.34,"l":109.98,"n":418,"o":110.34,"t":"2026-10-21T14:00:00Z","v":30265,"vw":110.062752},{"c":109.825,"h":110.03,"l":109.68,"n":454,"o":110.03,"t":"2026-10-21T14:05:00Z","v":18520,"vw":109.879707},{"c":110.255,"h":110.255,"l":109.83,"n":295,"o":109.84,"t":"2026-10-21T14:10:00Z","v":10642,"vw":110.05136},{"c":110.035,"h":110.3,"l":109.99,"n":446,"o":110.3,"t":"2026-10-21T14:15:00Z","v":15286,"vw":110.145731},{"c":109.905,"h":110.11,"l":109.905,"n":441,"o":110.015,"t":"2026-10-21T14:20:00Z","v":13834,"vw":110.028902},{"c":109.75,"h":109.97,"l":109.75,"n":322,"o":109.925,"t":"2026-10-21T14:25:00Z","v":11374,"vw":109.854791},{"c":110.05,"h":110.05,"l":109.72,"n":396,"o":109.72,"t":"2026-10-21T14:30:00Z","v":14416,"vw":109.918936},{"c":109.96,"h":110.0701,"l":109.96,"n":321,"o":110.025,"t":"2026-10-21T14:35:00Z","v":12004,"vw":110.019897},{"c":110.16,"h":110.16,"l":109.885,"n":353,"o":109.995,"t":"2026-10-21T14:40:00Z","v":12288,"vw":109.989479},{"c":110.26,"h":110.3,"l":109.97,"n":240,"o":110.06,"t":"2026-10-21T14:45:00Z","v":8275,"vw":110.109873},{"c":109.98,"h":110.3,"l":109.98,"n":307,"o":110.26,"t":"2026-10-21T14:50:00Z","v":13527,"vw":110.089734},{"c":109.775,"h":110.01,"l":109.775,"n":237,"o":110.01,"t":"2026-10-21T14:55:00Z","v":8688,"vw":109.862998},{"c":109.88,"h":109.88,"l":109.67,"n":374,"o":109.82,"t":"2026-10-21T15:00:00Z","v":12856,"vw":109.759156},{"c":109.805,"h":109.88,"l":109.76,"n":303,"o":109.86,"t":"2026-10-21T15:05:00Z","v":9609,"vw":109.82473},{"c":109.66,"h":109.855,"l":109.61,"n":325,"o":109.805,"t":"2026-10-21T15:10:00Z","v":14529,"vw":109.752427},{"c":109.8,"h":109.86,"l":109.68,"n":262,"o":109.68,"t":"2026-10-21T15:15:00Z","v":8307,"vw":109.754207},{"c":109.92,"h":109.94,"l":109.82,"n":159,"o":109.83,"t":"2026-10-21T15:20:00Z","v":3829,"vw":109.879093},{"c":110.04,"h":110.06,"l":109.9,"n":407,"o":109.92,"t":"2026-10-21T15:25:00Z","v":10565,"vw":109.960505},{"c":110.03,"h":110.12,"l":109.93,"n":280,"o":110.02,"t":"2026-10-21T15:30:00Z","v":8935,"vw":110.023825},{"c":110.175,"h":110.22,"l":110.0059,"n":271,"o":110.06,"t":"2026-10-21T15:35:00Z","v":7149,"vw":110.116456},{"c":110.125,"h":110.24,"l":110.08,"n":165,"o":110.11,"t":"2026-10-21T15:40:00Z","v":4937,"vw":110.121178},{"c":110.02,"h":110.17,"l":110.015,"n":261,"o":110.15,"t":"2026-10-21T15:45:00Z","v":9446,"vw":110.083331},{"c":110.08,"h":110.09,"l":110.015,"n":228,"o":110.045,"t":"2026-10-21T15:50:00Z","v":7931,"vw":110.062848},{"c":110.12,"h":110.15,"l":110.02,"n":232,"o":110.04,"t":"2026-10-21T15:55:00Z","v":9207,"vw":110.092768},{"c":110.14,"h":110.2,"l":110.09,"n":260,"o":110.09,"t":"2026-10-21T16:00:00Z","v":7548,"vw":110.140726},{"c":110.28,"h":110.37,"l":110.14,"n":1115,"o":110.14,"t":"2026-10-21T16:05:00Z","v":52613,"vw":110.238896},{"c":110.355,"h":110.37,"l":110.285,"n":240,"o":110.31,"t":"2026-10-21T16:10:00Z","v":6963,"vw":110.326072},{"c":110.42,"h":110.42,"l":110.35,"n":267,"o":110.37,"t":"2026-10-21T16:15:00Z","v":12236,"vw":110.39192},{"c":110.385,"h":110.42,"l":110.35,"n":390,"o":110.4,"t":"2026-10-21T16:20:00Z","v":15550,"vw":110.388899},{"c":110.39,"h":110.39,"l":110.33,"n":273,"o":110.385,"t":"2026-10-21T16:25:00Z","v":7572,"vw":110.360717},{"c":110.295,"h":110.41,"l":110.29,"n":260,"o":110.41,"t":"2026-10-21T16:30:00Z","v":6117,"vw":110.342178},{"c":110.75,"h":110.83,"l":110.315,"n":716,"o":110.32,"t":"2026-10-21T16:35:00Z","v":25379,"vw":110.49837},{"c":110.56,"h":110.86,"l":110.45,"n":468,"o":110.8,"t":"2026-10-21T16:40:00Z","v":15762,"vw":110.641123},{"c":110.3701,"h":110.525,"l":110.35,"n":250,"o":110.525,"t":"2026-10-21T16:45:00Z","v":8139,"vw":110.404651},{"c":110.51,"h":110.53,"l":110.37,"n":282,"o":110.42,"t":"2026-10-21T16:50:00Z","v":9416,"vw":110.436046},{"c":110.51,"h":110.515,"l":110.41,"n":246,"o":110.515,"t":"2026-10-21T16:55:00Z","v":7355,"vw":110.462},{"c":110.5,"h":110.59,"l":110.44,"n":380,"o":110.53,"t":"2026-10-21T17:00:00Z","v":14606,"vw":110.502187},{"c":110.6,"h":110.645,"l":110.5,"n":349,"o":110.5,"t":"2026-10-21T17:05:00Z","v":19783,"vw":110.603831},{"c":110.615,"h":110.63,"l":110.58,"n":327,"o":110.6,"t":"2026-10-21T17:10:00Z","v":9867,"vw":110.60116},{"c":110.56,"h":110.63,"l":110.54,"n":317,"o":110.61,"t":"2026-10-21T17:15:00Z","v":12123,"vw":110.572754},{"c":110.54,"h":110.57,"l":110.5251,"n":239,"o":110.555,"t":"2026-10-21T17:20:00Z","v":8967,"vw":110.545035},{"c":110.575,"h":110.61,"l":110.485,"n":484,"o":110.535,"t":"2026-10-21T17:25:00Z","v":26612,"vw":110.561502},{"c":110.58,"h":110.695,"l":110.56,"n":501,"o":110.59,"t":"2026-10-21T17:30:00Z","v":35731,"vw":110.634238},{"c":110.545,"h":110.585,"l":110.48,"n":305,"o":110.585,"t":"2026-10-21T17:35:00Z","v":12965,"vw":110.526564},{"c":110.55,"h":110.615,"l":110.52,"n":364,"o":110.545,"t":"2026-10-21T17:40:00Z","v":14513,"vw":110.581033},{"c":110.575,"h":110.595,"l":110.54,"n":360,"o":110.55,"t":"2026-10-21T17:45:00Z","v":12848,"vw":110.567369},{"c":110.515,"h":110.59,"l":110.5,"n":304,"o":110.56,"t":"2026-10-21T17:50:00Z","v":7361,"vw":110.544481},{"c":110.565,"h":110.61,"l":110.51,"n":321,"o":110.5125,"t":"2026-10-21T17:55:00Z","v":9499,"vw":110.560451},{"c":110.47,"h":110.565,"l":110.46,"n":361,"o":110.565,"t":"2026-10-21T18:00:00Z","v":12792,"vw":110.497696},{"c":110.575,"h":110.575,"l":110.505,"n":332,"o":110.505,"t":"2026-10-21T18:05:00Z","v":9129,"vw":110.550597},{"c":110.59,"h":110.615,"l":110.56,"n":278,"o":110.575,"t":"2026-10-21T18:10:00Z","v":8569,"vw":110.589801},{"c":110.475,"h":110.8,"l":110.46,"n":3161,"o":110.5701,"t":"2026-10-21T18:15:00Z","v":172495,"vw":110.656378},{"c":110.48,"h":110.52,"l":110.435,"n":216,"o":110.46,"t":"2026-10-21T18:20:00Z","v":7184,"vw":110.470407},{"c":110.405,"h":110.47,"l":110.38,"n":318,"o":110.42,"t":"2026-10-21T18:25:00Z","v":8162,"vw":110.419948},{"c":110.41,"h":110.44,"l":110.37,"n":282,"o":110.395,"t":"2026-10-21T18:30:00Z","v":7156,"vw":110.404069},{"c":110.425,"h":110.44,"l":110.38,"n":308,"o":110.405,"t":"2026-10-21T18:35:00Z","v":7548,"vw":110.401209},{"c":110.385,"h":110.43,"l":110.36,"n":369,"o":110.4,"t":"2026-10-21T18:40:00Z","v":9168,"vw":110.397825},{"c":110.2,"h":110.4,"l":110.18,"n":629,"o":110.385,"t":"2026-10-21T18:45:00Z","v":18788,"vw":110.299003},{"c":110.21,"h":110.21,"l":110.09,"n":275,"o":110.185,"t":"2026-10-21T18:50:00Z","v":5534,"vw":110.142475},{"c":110.01,"h":110.165,"l":109.98,"n":548,"o":110.15,"t":"2026-10-21T18:55:00Z","v":27533,"vw":110.10908},{"c":109.77,"h":109.97,"l":109.57,"n":347,"o":109.97,"t":"2026-10-21T19:00:00Z","v":10284,"vw":109.776986},{"c":109.655,"h":109.86,"l":109.6,"n":552,"o":109.6,"t":"2026-10-21T19:05:00Z","v":28677,"vw":109.804852},{"c":109.63,"h":109.74,"l":109.54,"n":452,"o":109.655,"t":"2026-10-21T19:10:00Z","v":28365,"vw":109.691678},{"c":109.9,"h":109.9,"l":109.63,"n":447,"o":109.63,"t":"2026-10-21T19:15:00Z","v":25803,"vw":109.835264},{"c":110,"h":110.025,"l":109.86,"n":650,"o":109.865,"t":"2026-10-21T19:20:00Z","v":27366,"vw":109.945881},{"c":110.15,"h":110.17,"l":109.92,"n":630,"o":110.015,"t":"2026-10-21T19:25:00Z","v":23679,"vw":110.059069},{"c":110.065,"h":110.17,"l":110.06,"n":690,"o":110.12,"t":"2026-10-21T19:30:00Z","v":26830,"vw":110.115594},{"c":110.025,"h":110.08,"l":110,"n":505,"o":110.075,"t":"2026-10-21T19:35:00Z","v":15200,"vw":110.033775},{"c":110.1,"h":110.1,"l":109.97,"n":714,"o":110,"t":"2026-10-21T19:40:00Z","v":25031,"vw":110.021989},{"c":110.13,"h":110.15,"l":110.08,"n":772,"o":110.105,"t":"2026-10-21T19:45:00Z","v":27427,"vw":110.112871},{"c":110.34,"h":110.57,"l":110.1,"n":2369,"o":110.12,"t":"2026-10-21T19:50:00Z","v":120539,"vw":110.410343},{"c":110.22,"h":110.385,"l":110.2,"n":4141,"o":110.32,"t":"2026-10-21T19:55:00Z","v":227634,"vw":110.297643},{"c":110.22,"h":110.22,"l":110.22,"n":82,"o":110.22,"t":"2026-10-21T20:00:00Z","v":465665,"vw":110.22},{"c":109.81,"h":109.81,"l":109.81,"n":3,"o":109.81,"t":"2026-10-22T08:00:00Z","v":111,"vw":109.81},{"c":109.7,"h":109.7,"l":109.7,"n":16,"o":109.7,"t":"2026-10-22T10:25:00Z","v":115,"vw":109.7},{"c":110.59,"h":110.59,"l":110.59,"n":2,"o":110.59,"t":"2026-10-22T11:00:00Z","v":101,"vw":110.59},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-10-22T13:15:00Z","v":100,"vw":109.8},{"c":108.605,"h":109.78,"l":108.48,"n":288,"o":109.78,"t":"2026-10-22T13:30:00Z","v":24484,"vw":109.453198},{"c":108.45,"h":108.78,"l":108.41,"n":292,"o":108.625,"t":"2026-10-22T13:35:00Z","v":15589,"vw":108.554159},{"c":108.415,"h":108.64,"l":108.25,"n":381,"o":108.63,"t":"2026-10-22T13:40:00Z","v":24526,"vw":108.39048},{"c":109.085,"h":109.18,"l":108.26,"n":553,"o":108.365,"t":"2026-10-22T13:45:00Z","v":30397,"vw":108.646483},{"c":109.235,"h":109.345,"l":109.02,"n":378,"o":109.085,"t":"2026-10-22T13:50:00Z","v":13812,"vw":109.212387},{"c":109.565,"h":109.57,"l":109.17,"n":290,"o":109.195,"t":"2026-10-22T13:55:00Z","v":9410,"vw":109.354217},{"c":109.52,"h":109.65,"l":109.34,"n":354,"o":109.47,"t":"2026-10-22T14:00:00Z","v":11278,"vw":109.469369},{"c":109.03,"h":109.64,"l":109.03,"n":299,"o":109.61,"t":"2026-10-22T14:05:00Z","v":12861,"vw":109.274959},{"c":109.235,"h":109.275,"l":109.0001,"n":282,"o":109.06,"t":"2026-10-22T14:10:00Z","v":9539,"vw":109.128974},{"c":109.195,"h":109.35,"l":109.11,"n":405,"o":109.245,"t":"2026-10-22T14:15:00Z","v":13370,"vw":109.197696},{"c":108.88,"h":109.235,"l":108.88,"n":439,"o":109.17,"t":"2026-10-22T14:20:00Z","v":13700,"vw":109.08601},{"c":108.77,"h":108.94,"l":108.67,"n":486,"o":108.925,"t":"2026-10-22T14:25:00Z","v":14288,"vw":108.787498},{"c":108.635,"h":108.86,"l":108.58,"n":716,"o":108.81,"t":"2026-10-22T14:30:00Z","v":26120,"vw":108.684883},{"c":108.56,"h":108.77,"l":108.47,"n":498,"o":108.63,"t":"2026-10-22T14:35:00Z","v":14743,"vw":108.638025},{"c":108.8,"h":108.8,"l":108.535,"n":340,"o":108.535,"t":"2026-10-22T14:40:00Z","v":12316,"vw":108.661864},{"c":108.77,"h":109.02,"l":108.71,"n":485,"o":108.75,"t":"2026-10-22T14:45:00Z","v":21327,"vw":108.86735},{"c":109.105,"h":109.135,"l":108.72,"n":375,"o":108.775,"t":"2026-10-22T14:50:00Z","v":14269,"vw":108.936763},{"c":109.37,"h":109.43,"l":109.04,"n":521,"o":109.12,"t":"2026-10-22T14:55:00Z","v":21031,"vw":109.153484},{"c":108.91,"h":109.39,"l":108.85,"n":499,"o":109.35,"t":"2026-10-22T15:00:00Z","v":15887,"vw":109.13125},{"c":108.8,"h":108.95,"l":108.755,"n":429,"o":108.93,"t":"2026-10-22T15:05:00Z","v":17346,"vw":108.8231},{"c":108.68,"h":108.93,"l":108.62,"n":860,"o":108.85,"t":"2026-10-22T15:10:00Z","v":43431,"vw":108.778582},{"c":108.97,"h":109.08,"l":108.65,"n":502,"o":108.675,"t":"2026-10-22T15:15:00Z","v":15860,"vw":108.848933},{"c":109.13,"h":109.16,"l":109.04,"n":401,"o":109.135,"t":"2026-10-22T15:20:00Z","v":8503,"vw":109.0992},{"c":109.025,"h":109.15,"l":109,"n":577,"o":109.145,"t":"2026-10-22T15:25:00Z","v":17002,"vw":109.06782},{"c":109.115,"h":109.14,"l":109,"n":427,"o":109.05,"t":"2026-10-22T15:30:00Z","v":13517,"vw":109.055286},{"c":109.12,"h":109.18,"l":109.06,"n":374,"o":109.07,"t":"2026-10-22T15:35:00Z","v":9325,"vw":109.112934},{"c":108.995,"h":109.13,"l":108.965,"n":507,"o":109.12,"t":"2026-10-22T15:40:00Z","v":12908,"vw":109.049362},{"c":109.15,"h":109.22,"l":109.03,"n":440,"o":109.03,"t":"2026-10-22T15:45:00Z","v":11685,"vw":109.122632},{"c":109.11,"h":109.19,"l":109.03,"n":438,"o":109.115,"t":"2026-10-22T15:50:00Z","v":11641,"vw":109.109418},{"c":109.27,"h":109.4225,"l":109.13,"n":585,"o":109.15,"t":"2026-10-22T15:55:00Z","v":14134,"vw":109.24302},{"c":109.275,"h":109.4152,"l":109.14,"n":357,"o":109.29,"t":"2026-10-22T16:00:00Z","v":12839,"vw":109.306501},{"c":109.43,"h":109.45,"l":109.205,"n":511,"o":109.275,"t":"2026-10-22T16:05:00Z","v":18965,"vw":109.308865},{"c":109.485,"h":109.485,"l":109.3,"n":426,"o":109.44,"t":"2026-10-22T16:10:00Z","v":21056,"vw":109.34658},{"c":109.5,"h":109.57,"l":109.4,"n":425,"o":109.495,"t":"2026-10-22T16:15:00Z","v":14397,"vw":109.476694},{"c":109.6,"h":109.6,"l":109.47,"n":367,"o":109.54,"t":"2026-10-22T16:20:00Z","v":12443,"vw":109.524993},{"c":109.6799,"h":109.6799,"l":109.4645,"n":428,"o":109.62,"t":"2026-10-22T16:25:00Z","v":29158,"vw":109.608138},{"c":109.635,"h":109.66,"l":109.525,"n":379,"o":109.6,"t":"2026-10-22T16:30:00Z","v":12587,"vw":109.583155},{"c":109.57,"h":109.69,"l":109.51,"n":377,"o":109.645,"t":"2026-10-22T16:35:00Z","v":10777,"vw":109.604291},{"c":109.51,"h":109.56,"l":109.325,"n":581,"o":109.52,"t":"2026-10-22T16:40:00Z","v":15039,"vw":109.459789},{"c":109.42,"h":109.5,"l":109.3,"n":603,"o":109.5,"t":"2026-10-22T16:45:00Z","v":19788,"vw":109.371202},{"c":109.61,"h":109.61,"l":109.45,"n":833,"o":109.49,"t":"2026-10-22T16:50:00Z","v":16751,"vw":109.529752},{"c":109.57,"h":109.66,"l":109.53,"n":521,"o":109.62,"t":"2026-10-22T16:55:00Z","v":10862,"vw":109.584634},{"c":109.52,"h":109.63,"l":109.43,"n":468,"o":109.57,"t":"2026-10-22T17:00:00Z","v":14568,"vw":109.516625},{"c":109.51,"h":109.56,"l":109.45,"n":465,"o":109.52,"t":"2026-10-22T17:05:00Z","v":11641,"vw":109.491717},{"c":109.53,"h":109.53,"l":109.465,"n":688,"o":109.51,"t":"2026-10-22T17:10:00Z","v":13024,"vw":109.507774},{"c":109.54,"h":109.67,"l":109.54,"n":634,"o":109.54,"t":"2026-10-22T17:15:00Z","v":15289,"vw":109.598073},{"c":109.49,"h":109.61,"l":109.42,"n":494,"o":109.5,"t":"2026-10-22T17:20:00Z","v":16529,"vw":109.521711},{"c":109.61,"h":109.625,"l":109.47,"n":811,"o":109.47,"t":"2026-10-22T17:25:00Z","v":18264,"vw":109.558794},{"c":109.575,"h":109.65,"l":109.51,"n":552,"o":109.6,"t":"2026-10-22T17:30:00Z","v":21392,"vw":109.585398},{"c":109.365,"h":109.62,"l":109.365,"n":515,"o":109.62,"t":"2026-10-22T17:35:00Z","v":12894,"vw":109.480478},{"c":109.305,"h":109.37,"l":109.2201,"n":426,"o":109.345,"t":"2026-10-22T17:40:00Z","v":13542,"vw":109.291103},{"c":109.23,"h":109.31,"l":109.2,"n":452,"o":109.27,"t":"2026-10-22T17:45:00Z","v":14715,"vw":109.24845},{"c":109.3,"h":109.31,"l":109.18,"n":469,"o":109.24,"t":"2026-10-22T17:50:00Z","v":10876,"vw":109.244918},{"c":109.49,"h":109.49,"l":109.31,"n":663,"o":109.33,"t":"2026-10-22T17:55:00Z","v":13190,"vw":109.370125},{"c":109.03,"h":109.4799,"l":109,"n":820,"o":109.4799,"t":"2026-10-22T18:00:00Z","v":50121,"vw":109.108502},{"c":109.365,"h":109.365,"l":109.03,"n":449,"o":109.06,"t":"2026-10-22T18:05:00Z","v":11753,"vw":109.144024},{"c":109.4,"h":109.42,"l":109.27,"n":374,"o":109.32,"t":"2026-10-22T18:10:00Z","v":11030,"vw":109.340453},{"c":109.445,"h":109.45,"l":109.32,"n":679,"o":109.365,"t":"2026-10-22T18:15:00Z","v":18586,"vw":109.389172},{"c":109.62,"h":109.63,"l":109.4147,"n":595,"o":109.45,"t":"2026-10-22T18:20:00Z","v":23724,"vw":109.57955},{"c":109.58,"h":109.62,"l":109.51,"n":580,"o":109.62,"t":"2026-10-22T18:25:00Z","v":20383,"vw":109.569335},{"c":109.54,"h":109.58,"l":109.455,"n":644,"o":109.58,"t":"2026-10-22T18:30:00Z","v":23944,"vw":109.512799},{"c":109.46,"h":109.53,"l":109.385,"n":475,"o":109.53,"t":"2026-10-22T18:35:00Z","v":16081,"vw":109.450823},{"c":109.51,"h":109.54,"l":109.405,"n":834,"o":109.455,"t":"2026-10-22T18:40:00Z","v":32086,"vw":109.482697},{"c":109.51,"h":109.52,"l":109.47,"n":488,"o":109.52,"t":"2026-10-22T18:45:00Z","v":12991,"vw":109.489713},{"c":109.455,"h":109.565,"l":109.38,"n":597,"o":109.51,"t":"2026-10-22T18:50:00Z","v":16396,"vw":109.460132},{"c":109.575,"h":109.69,"l":109.49,"n":422,"o":109.49,"t":"2026-10-22T18:55:00Z","v":13790,"vw":109.56468},{"c":109.45,"h":109.585,"l":109.2971,"n":778,"o":109.58,"t":"2026-10-22T19:00:00Z","v":28567,"vw":109.505985},{"c":109.58,"h":109.625,"l":109.41,"n":679,"o":109.47,"t":"2026-10-22T19:05:00Z","v":24137,"vw":109.536028},{"c":109.54,"h":109.695,"l":109.54,"n":606,"o":109.61,"t":"2026-10-22T19:10:00Z","v":20696,"vw":109.624422},{"c":109.62,"h":109.68,"l":109.52,"n":512,"o":109.525,"t":"2026-10-22T19:15:00Z","v":13473,"vw":109.590303},{"c":109.61,"h":109.74,"l":109.6,"n":644,"o":109.68,"t":"2026-10-22T19:20:00Z","v":19117,"vw":109.673534},{"c":109.67,"h":109.7,"l":109.5825,"n":688,"o":109.605,"t":"2026-10-22T19:25:00Z","v":23613,"vw":109.653548},{"c":109.73,"h":109.74,"l":109.61,"n":624,"o":109.64,"t":"2026-10-22T19:30:00Z","v":21633,"vw":109.660784},{"c":109.75,"h":109.75,"l":109.6,"n":806,"o":109.705,"t":"2026-10-22T19:35:00Z","v":26727,"vw":109.670768},{"c":109.77,"h":109.795,"l":109.64,"n":1007,"o":109.72,"t":"2026-10-22T19:40:00Z","v":32764,"vw":109.727225},{"c":109.69,"h":109.78,"l":109.575,"n":1145,"o":109.755,"t":"2026-10-22T19:45:00Z","v":46691,"vw":109.691832},{"c":109.65,"h":109.97,"l":109.54,"n":1423,"o":109.64,"t":"2026-10-22T19:50:00Z","v":56221,"vw":109.720995},{"c":109.625,"h":109.66,"l":109.45,"n":4505,"o":109.53,"t":"2026-10-22T19:55:00Z","v":240917,"vw":109.552054},{"c":109.59,"h":109.59,"l":109.59,"n":99,"o":109.59,"t":"2026-10-22T20:00:00Z","v":842564,"vw":109.59}],"history":[{"c":109.61,"h":110.66,"l":109.22,"n":43442,"o":109.91,"t":"2024-10-21T04:00:00Z","v":2674701,"vw":109.783714},{"c":104.79,"h":107,"l":100.01,"n":88855,"o":106.215,"t":"2024-10-22T04:00:00Z","v":7366841,"vw":103.519179},{"c":103.8,"h":106.82,"l":103.72,"n":47293,"o":104,"t":"2024-10-23T04:00:00Z","v":3243265,"vw":104.610576},{"c":104.84,"h":105.31,"l":103.345,"n":33522,"o":104.46,"t":"2024-10-24T04:00:00Z","v":2007661,"vw":104.800194},{"c":105.9,"h":107.455,"l":105.66,"n":41299,"o":105.96,"t":"2024-10-25T04:00:00Z","v":2989720,"vw":106.258813},{"c":107.07,"h":107.395,"l":106.4,"n":29670,"o":107.17,"t":"2024-10-28T04:00:00Z","v":1579931,"vw":107.033889},{"c":106.67,"h":107.28,"l":106.215,"n":31950,"o":106.84,"t":"2024-10-29T04:00:00Z","v":1993229,"vw":106.741719},{"c":104.9,"h":106.66,"l":104.83,"n":30538,"o":105.62,"t":"2024-10-30T04:00:00Z","v":2343455,"vw":105.307948},{"c":104.28,"h":105.42,"l":103.0601,"n":35668,"o":104.83,"t":"2024-10-31T04:00:00Z","v":2413287,"vw":104.216879},{"c":103.35,"h":104.66,"l":102.94,"n":36799,"o":103.99,"t":"2024-11-01T04:00:00Z","v":1845568,"vw":103.435954},{"c":104.82,"h":105.23,"l":103.4254,"n":44308,"o":103.47,"t":"2024-11-04T05:00:00Z","v":2753326,"vw":104.556659},{"c":108.07,"h":108.631,"l":104.35,"n":45142,"o":104.75,"t":"2024-11-05T05:00:00Z","v":3414015,"vw":107.836336},{"c":116.01,"h":117.83,"l":112.14,"n":72713,"o":113.58,"t":"2024-11-06T05:00:00Z","v":4622494,"vw":115.620076},{"c":112.72,"h":116.19,"l":112.38,"n":40406,"o":116,"t":"2024-11-07T05:00:00Z","v":2386671,"vw":113.452575},{"c":114.38,"h":115.12,"l":112.27,"n":37735,"o":112.69,"t":"2024-11-08T05:00:00Z","v":2451397,"vw":114.261789},{"c":116.43,"h":116.94,"l":115,"n":29845,"o":115.28,"t":"2024-11-11T05:00:00Z","v":1927157,"vw":116.406862},{"c":116.79,"h":117.21,"l":115.46,"n":41770,"o":116,"t":"2024-11-12T05:00:00Z","v":3690002,"vw":116.759126},{"c":116.8,"h":117.68,"l":116,"n":33676,"o":117.49,"t":"2024-11-13T05:00:00Z","v":2628870,"vw":116.822675},{"c":115.06,"h":117.22,"l":114.84,"n":31266,"o":116.68,"t":"2024-11-14T05:00:00Z","v":1713683,"vw":115.251417},{"c":112.26,"h":115.29,"l":111.91,"n":45527,"o":114.78,"t":"2024-11-15T05:00:00Z","v":2528677,"vw":112.663031},{"c":111.88,"h":113.25,"l":111.815,"n":34246,"o":112.92,"t":"2024-11-18T05:00:00Z","v":1912987,"vw":112.070172},{"c":110.38,"h":111.32,"l":110.18,"n":30411,"o":110.64,"t":"2024-11-19T05:00:00Z","v":1636881,"vw":110.541197},{"c":109.99,"h":110.9687,"l":109.14,"n":32668,"o":110.18,"t":"2024-11-20T05:00:00Z","v":1457026,"vw":109.840277},{"c":114.05,"h":114.52,"l":110.83,"n":33340,"o":111.44,"t":"2024-11-21T05:00:00Z","v":1620633,"vw":113.625082},{"c":114.75,"h":115.03,"l":113.26,"n":29095,"o":113.67,"t":"2024-11-22T05:00:00Z","v":1802041,"vw":114.435183},{"c":116.54,"h":116.67,"l":115.4,"n":35822,"o":115.61,"t":"2024-11-25T05:00:00Z","v":2976619,"vw":116.389933},{"c":115.82,"h":116.29,"l":114.59,"n":31612,"o":115.83,"t":"2024-11-26T05:00:00Z","v":2131315,"vw":115.623217},{"c":116.18,"h":116.37,"l":115,"n":23956,"o":115.62,"t":"2024-11-27T05:00:00Z","v":1685692,"vw":115.975448},{"c":117,"h":117.46,"l":116.2,"n":16866,"o":116.64,"t":"2024-11-29T05:00:00Z","v":1069530,"vw":117.007175},{"c":116.24,"h":117.135,"l":115.68,"n":33143,"o":117,"t":"2024-12-02T05:00:00Z","v":1651765,"vw":116.281023},{"c":116.85,"h":117.53,"l":116.38,"n":32207,"o":116.75,"t":"2024-12-03T05:00:00Z","v":1862133,"vw":116.922995},{"c":118.41,"h":118.81,"l":117.19,"n":31976,"o":118.09,"t":"2024-12-04T05:00:00Z","v":2046320,"vw":118.185538},{"c":117.62,"h":118.19,"l":116.6,"n":30870,"o":117.77,"t":"2024-12-05T05:00:00Z","v":2029364,"vw":117.670429},{"c":115.88,"h":117,"l":115.0589,"n":38077,"o":116.71,"t":"2024-12-06T05:00:00Z","v":1916392,"vw":115.94869},{"c":114.83,"h":116.46,"l":114.69,"n":30570,"o":115.87,"t":"2024-12-09T05:00:00Z","v":1870023,"vw":115.138639},{"c":115.37,"h":116.64,"l":113.47,"n":38660,"o":114.84,"t":"2024-12-10T05:00:00Z","v":1875702,"vw":115.280694},{"c":115.85,"h":116.86,"l":115.67,"n":36110,"o":116.29,"t":"2024-12-11T05:00:00Z","v":2218369,"vw":116.035527},{"c":112.8,"h":115.91,"l":111.71,"n":32188,"o":115.78,"t":"2024-12-12T05:00:00Z","v":2166247,"vw":112.971853},{"c":113.01,"h":113.55,"l":111.73,"n":26048,"o":112.59,"t":"2024-12-13T05:00:00Z","v":1484895,"vw":112.974257},{"c":112.33,"h":113.46,"l":111.63,"n":32276,"o":113.32,"t":"2024-12-16T05:00:00Z","v":1971216,"vw":112.419437},{"c":111.66,"h":113.885,"l":111.48,"n":41108,"o":112.13,"t":"2024-12-17T05:00:00Z","v":2955600,"vw":112.238861},{"c":107.78,"h":112.18,"l":107.72,"n":37957,"o":111.72,"t":"2024-12-18T05:00:00Z","v":2809007,"vw":108.86285},{"c":107.51,"h":109.55,"l":106.76,"n":39239,"o":108.65,"t":"2024-12-19T05:00:00Z","v":3183623,"vw":107.60564},{"c":105.32,"h":106.75,"l":103.77,"n":40627,"o":104.77,"t":"2024-12-20T05:00:00Z","v":6356602,"vw":105.277206},{"c":104.7,"h":105.32,"l":104.01,"n":29309,"o":105.02,"t":"2024-12-23T05:00:00Z","v":1897811,"vw":104.631498},{"c":105.18,"h":105.25,"l":103.77,"n":16306,"o":104.7,"t":"2024-12-24T05:00:00Z","v":978912,"vw":104.838452},{"c":105.43,"h":105.73,"l":104.36,"n":17937,"o":105.18,"t":"2024-12-26T05:00:00Z","v":940817,"vw":105.391452},{"c":104.57,"h":105.75,"l":103.39,"n":30684,"o":104.54,"t":"2024-12-27T05:00:00Z","v":1640105,"vw":104.398073},{"c":103.61,"h":104.13,"l":102.64,"n":30995,"o":104.12,"t":"2024-12-30T05:00:00Z","v":1608671,"vw":103.654841},{"c":104.02,"h":104.48,"l":103.4,"n":25144,"o":104.23,"t":"2024-12-31T05:00:00Z","v":1311385,"vw":103.944828},{"c":103.42,"h":105.6,"l":102.93,"n":27962,"o":104.97,"t":"2025-01-02T05:00:00Z","v":1371448,"vw":103.865534},{"c":104.9,"h":105.15,"l":102.755,"n":29545,"o":104.28,"t":"2025-01-03T05:00:00Z","v":1937160,"vw":104.544837},{"c":107.24,"h":108.655,"l":105.1357,"n":39251,"o":105.63,"t":"2025-01-06T05:00:00Z","v":2227286,"vw":107.443143},{"c":109.56,"h":111.065,"l":107.7,"n":54228,"o":107.77,"t":"2025-01-07T05:00:00Z","v":3220177,"vw":109.785409},{"c":108.5,"h":110.53,"l":107.96,"n":39229,"o":109.3,"t":"2025-01-08T05:00:00Z","v":2512821,"vw":108.561324},{"c":106.58,"h":107.39,"l":105.19,"n":41741,"o":106.86,"t":"2025-01-10T05:00:00Z","v":2561241,"vw":106.511816},{"c":108.16,"h":108.52,"l":106,"n":39607,"o":106.69,"t":"2025-01-13T05:00:00Z","v":2169302,"vw":107.959169},{"c":110.2,"h":111.4268,"l":109.44,"n":35547,"o":110.25,"t":"2025-01-14T05:00:00Z","v":1836012,"vw":110.209709},{"c":109.63,"h":111.93,"l":109.58,"n":34453,"o":111.57,"t":"2025-01-15T05:00:00Z","v":2063002,"vw":110.152448},{"c":109.48,"h":110.01,"l":108.42,"n":34141,"o":109.45,"t":"2025-01-16T05:00:00Z","v":1891399,"vw":109.461078},{"c":110.33,"h":111.715,"l":109.72,"n":28297,"o":111.47,"t":"2025-01-17T05:00:00Z","v":1981147,"vw":110.660904},{"c":110.11,"h":111.39,"l":109.81,"n":34728,"o":110.4,"t":"2025-01-21T05:00:00Z","v":2505716,"vw":110.363114},{"c":109.84,"h":110.78,"l":109.5,"n":29891,"o":110.22,"t":"2025-01-22T05:00:00Z","v":2135931,"vw":109.929594},{"c":110.06,"h":110.73,"l":109.71,"n":27393,"o":110.35,"t":"2025-01-23T05:00:00Z","v":1359421,"vw":110.148889},{"c":109.9,"h":110.29,"l":109.01,"n":31736,"o":110.02,"t":"2025-01-24T05:00:00Z","v":2406048,"vw":109.780079},{"c":109.91,"h":110.08,"l":108.145,"n":56000,"o":109.35,"t":"2025-01-27T05:00:00Z","v":3213946,"vw":109.485127},{"c":107.25,"h":110.9861,"l":104.3101,"n":70404,"o":106.16,"t":"2025-01-28T05:00:00Z","v":4427374,"vw":107.130959},{"c":110.89,"h":111.91,"l":109.75,"n":52350,"o":109.99,"t":"2025-01-29T05:00:00Z","v":3747407,"vw":110.857055},{"c":112.51,"h":112.74,"l":110.89,"n":40224,"o":111.09,"t":"2025-01-30T05:00:00Z","v":2834439,"vw":112.152921},{"c":110.88,"h":112.655,"l":110.68,"n":35503,"o":112.17,"t":"2025-01-31T05:00:00Z","v":2024772,"vw":111.346807},{"c":109.13,"h":111.19,"l":107.64,"n":42349,"o":109.71,"t":"2025-02-03T05:00:00Z","v":2437885,"vw":109.442425},{"c":108.48,"h":109.78,"l":108.42,"n":41947,"o":109.37,"t":"2025-02-04T05:00:00Z","v":2266439,"vw":108.829238},{"c":106.99,"h":108.21,"l":105.18,"n":41257,"o":108.08,"t":"2025-02-05T05:00:00Z","v":2191707,"vw":106.848702},{"c":107.68,"h":108.285,"l":106.88,"n":28265,"o":107.64,"t":"2025-02-06T05:00:00Z","v":1308433,"vw":107.612908},{"c":106.02,"h":108.105,"l":105.885,"n":35765,"o":107.76,"t":"2025-02-07T05:00:00Z","v":1630016,"vw":106.304003},{"c":106.11,"h":107.11,"l":105.8,"n":30942,"o":106.83,"t":"2025-02-10T05:00:00Z","v":1745170,"vw":106.193221},{"c":106.09,"h":106.325,"l":105.21,"n":30683,"o":105.35,"t":"2025-02-11T05:00:00Z","v":1203675,"vw":105.979978},{"c":103.11,"h":104.61,"l":102.07,"n":62910,"o":104.35,"t":"2025-02-12T05:00:00Z","v":4474112,"vw":102.897721},{"c":105.26,"h":105.51,"l":102.54,"n":40866,"o":102.87,"t":"2025-02-13T05:00:00Z","v":2315313,"vw":104.683057},{"c":105.96,"h":106.39,"l":104.954,"n":30397,"o":105.55,"t":"2025-02-14T05:00:00Z","v":1849845,"vw":105.839462},{"c":106.54,"h":106.58,"l":104.94,"n":35850,"o":106.375,"t":"2025-02-18T05:00:00Z","v":1979940,"vw":106.223114},{"c":107.21,"h":107.595,"l":105.79,"n":36164,"o":105.96,"t":"2025-02-19T05:00:00Z","v":1954603,"vw":106.952758},{"c":106.46,"h":106.75,"l":105.55,"n":35172,"o":106.44,"t":"2025-02-20T05:00:00Z","v":1804440,"vw":106.309318},{"c":104.46,"h":106.48,"l":103.18,"n":41517,"o":106.38,"t":"2025-02-21T05:00:00Z","v":2978755,"vw":104.329706},{"c":106.25,"h":106.4106,"l":104.74,"n":56165,"o":105.23,"t":"2025-02-24T05:00:00Z","v":3477888,"vw":106.016922},{"c":106.58,"h":108.1,"l":105.48,"n":48834,"o":106.64,"t":"2025-02-25T05:00:00Z","v":3738291,"vw":106.503064},{"c":106.03,"h":107.26,"l":105.92,"n":34196,"o":106.76,"t":"2025-02-26T05:00:00Z","v":2280217,"vw":106.318999},{"c":105.5,"h":107.17,"l":105.17,"n":39969,"o":105.85,"t":"2025-02-27T05:00:00Z","v":2136981,"vw":105.861779},{"c":107.24,"h":107.47,"l":105.55,"n":40833,"o":106.42,"t":"2025-02-28T05:00:00Z","v":3414440,"vw":106.89973},{"c":105.02,"h":108.5,"l":104.36,"n":45157,"o":107.82,"t":"2025-03-03T05:00:00Z","v":2467939,"vw":106.054188},{"c":101.48,"h":104.77,"l":101.05,"n":55451,"o":104.6,"t":"2025-03-04T05:00:00Z","v":3245525,"vw":102.132324},{"c":102.97,"h":103.2,"l":99.82,"n":42096,"o":100.84,"t":"2025-03-05T05:00:00Z","v":2327578,"vw":102.307711},{"c":106.89,"h":107.21,"l":102.1,"n":63920,"o":102.56,"t":"2025-03-06T05:00:00Z","v":3289032,"vw":105.978031},{"c":110.06,"h":110.4,"l":106.4,"n":54834,"o":106.64,"t":"2025-03-07T05:00:00Z","v":3080094,"vw":109.285028},{"c":110.56,"h":115.43,"l":109.44,"n":83174,"o":109.95,"t":"2025-03-10T04:00:00Z","v":4924933,"vw":112.356226},{"c":104.72,"h":110.22,"l":104.67,"n":62309,"o":110.22,"t":"2025-03-11T04:00:00Z","v":3946434,"vw":105.646512},{"c":102.33,"h":104.9,"l":101.41,"n":51121,"o":104.79,"t":"2025-03-12T04:00:00Z","v":2691017,"vw":102.70559},{"c":98.42,"h":100.325,"l":96.8,"n":76285,"o":97.41,"t":"2025-03-13T04:00:00Z","v":6074140,"vw":98.918957},{"c":99.21,"h":99.665,"l":98.22,"n":56114,"o":99.39,"t":"2025-03-14T04:00:00Z","v":3389801,"vw":98.998949},{"c":101.17,"h":101.815,"l":98.56,"n":44148,"o":98.62,"t":"2025-03-17T04:00:00Z","v":2434163,"vw":100.847494},{"c":100.21,"h":101.23,"l":99.525,"n":38309,"o":100.69,"t":"2025-03-18T04:00:00Z","v":1862984,"vw":100.272625},{"c":99.59,"h":101.43,"l":98.91,"n":40152,"o":99.9,"t":"2025-03-19T04:00:00Z","v":2233920,"vw":99.869731},{"c":98.32,"h":99.565,"l":98,"n":39472,"o":99.3,"t":"2025-03-20T04:00:00Z","v":2483354,"vw":98.500484},{"c":97.11,"h":97.845,"l":96.24,"n":43840,"o":97.39,"t":"2025-03-21T04:00:00Z","v":8554989,"vw":97.078439},{"c":98.64,"h":99.06,"l":97.94,"n":35612,"o":98.41,"t":"2025-03-24T04:00:00Z","v":2562497,"vw":98.608723},{"c":99.24,"h":99.385,"l":98.23,"n":33504,"o":98.96,"t":"2025-03-25T04:00:00Z","v":1956719,"vw":99.043148},{"c":99.53,"h":100.29,"l":98.92,"n":34550,"o":99.41,"t":"2025-03-26T04:00:00Z","v":1981947,"vw":99.539646},{"c":98.19,"h":99.625,"l":97.92,"n":35257,"o":99.54,"t":"2025-03-27T04:00:00Z","v":2250818,"vw":98.412036},{"c":96.91,"h":98.685,"l":96.595,"n":38607,"o":98.1,"t":"2025-03-28T04:00:00Z","v":2320505,"vw":97.237488},{"c":97.37,"h":98.115,"l":95.86,"n":47018,"o":96.9,"t":"2025-03-31T04:00:00Z","v":3356816,"vw":97.177651},{"c":98.29,"h":98.58,"l":96.01,"n":39025,"o":97.36,"t":"2025-04-01T04:00:00Z","v":2194121,"vw":97.754816},{"c":99.09,"h":99.25,"l":96.81,"n":37591,"o":97.6,"t":"2025-04-02T04:00:00Z","v":2001563,"vw":98.642839},{"c":92.36,"h":96.38,"l":92.21,"n":62576,"o":95.72,"t":"2025-04-03T04:00:00Z","v":4165756,"vw":93.433147},{"c":90.88,"h":93.965,"l":89.67,"n":104330,"o":90.61,"t":"2025-04-04T04:00:00Z","v":6326150,"vw":91.44074},{"c":88.14,"h":94,"l":86.1247,"n":79306,"o":88.66,"t":"2025-04-07T04:00:00Z","v":5586070,"vw":88.637243},{"c":86.4,"h":90.48,"l":85.1,"n":74480,"o":89.22,"t":"2025-04-08T04:00:00Z","v":5344155,"vw":87.460677},{"c":93.93,"h":94.555,"l":85.2,"n":88762,"o":85.71,"t":"2025-04-09T04:00:00Z","v":6970865,"vw":91.80584},{"c":88.77,"h":92.1,"l":86.47,"n":66407,"o":91.19,"t":"2025-04-10T04:00:00Z","v":4137439,"vw":88.806088},{"c":90.47,"h":90.965,"l":87,"n":45927,"o":88.66,"t":"2025-04-11T04:00:00Z","v":3357834,"vw":89.757626},{"c":89.55,"h":91.01,"l":88.89,"n":48004,"o":91.01,"t":"2025-04-14T04:00:00Z","v":3643740,"vw":89.84871},{"c":88.82,"h":90.39,"l":88.35,"n":39676,"o":89.55,"t":"2025-04-15T04:00:00Z","v":2518761,"vw":88.994491},{"c":86.81,"h":88.905,"l":86.25,"n":42899,"o":87,"t":"2025-04-16T04:00:00Z","v":3224398,"vw":87.281474},{"c":88.17,"h":88.725,"l":87,"n":37072,"o":87.02,"t":"2025-04-17T04:00:00Z","v":2444557,"vw":88.041541},{"c":87.29,"h":87.72,"l":85.05,"n":42117,"o":87.17,"t":"2025-04-21T04:00:00Z","v":3150702,"vw":86.502345},{"c":88.56,"h":89.23,"l":87.47,"n":40263,"o":88.25,"t":"2025-04-22T04:00:00Z","v":2535320,"vw":88.485791},{"c":89.08,"h":91.645,"l":88.6,"n":42639,"o":90.61,"t":"2025-04-23T04:00:00Z","v":2799061,"vw":89.400228},{"c":92.68,"h":92.88,"l":89.66,"n":44627,"o":90.05,"t":"2025-04-24T04:00:00Z","v":2874792,"vw":92.034477},{"c":91.89,"h":93,"l":90.785,"n":45238,"o":92.52,"t":"2025-04-25T04:00:00Z","v":2869211,"vw":91.650965},{"c":92.04,"h":92.835,"l":91.44,"n":53623,"o":91.94,"t":"2025-04-28T04:00:00Z","v":3382096,"vw":92.019712},{"c":90.29,"h":91.17,"l":84.6473,"n":106726,"o":86.66,"t":"2025-04-29T04:00:00Z","v":8488677,"vw":87.960911},{"c":90.21,"h":90.5,"l":86.6,"n":61456,"o":88,"t":"2025-04-30T04:00:00Z","v":4565803,"vw":89.236539},{"c":89.78,"h":91.44,"l":89.2,"n":47963,"o":90.53,"t":"2025-05-01T04:00:00Z","v":2940069,"vw":90.152027},{"c":89.9,"h":91.95,"l":89.78,"n":57861,"o":90.82,"t":"2025-05-02T04:00:00Z","v":3729334,"vw":90.370567},{"c":89.45,"h":90.73,"l":88.8,"n":42739,"o":89.47,"t":"2025-05-05T04:00:00Z","v":3627696,"vw":89.895548},{"c":88.98,"h":89.95,"l":88.345,"n":36781,"o":88.745,"t":"2025-05-06T04:00:00Z","v":2484609,"vw":89.17063},{"c":88.72,"h":89.79,"l":88.43,"n":37747,"o":89.17,"t":"2025-05-07T04:00:00Z","v":2351540,"vw":88.987275},{"c":91.56,"h":92.49,"l":89.405,"n":46533,"o":89.7,"t":"2025-05-08T04:00:00Z","v":3401724,"vw":91.311787},{"c":90.66,"h":91.97,"l":90.48,"n":33697,"o":91.56,"t":"2025-05-09T04:00:00Z","v":2238209,"vw":90.90047},{"c":95.74,"h":96.42,"l":94.545,"n":46468,"o":95,"t":"2025-05-12T04:00:00Z","v":3183068,"vw":95.617779},{"c":96.26,"h":96.6,"l":95.32,"n":43712,"o":95.58,"t":"2025-05-13T04:00:00Z","v":2752099,"vw":96.116073},{"c":94.65,"h":96.07,"l":94.24,"n":36025,"o":95.47,"t":"2025-05-14T04:00:00Z","v":2353121,"vw":94.879059},{"c":95.97,"h":96.68,"l":94.37,"n":49366,"o":94.37,"t":"2025-05-15T04:00:00Z","v":3684731,"vw":95.868374},{"c":96.71,"h":96.85,"l":95.475,"n":32727,"o":96.13,"t":"2025-05-16T04:00:00Z","v":2436397,"vw":96.526472},{"c":97.01,"h":97.3304,"l":95.42,"n":36848,"o":96.2,"t":"2025-05-19T04:00:00Z","v":2191278,"vw":96.869405},{"c":96.5,"h":97.29,"l":96.21,"n":30408,"o":96.56,"t":"2025-05-20T04:00:00Z","v":1860446,"vw":96.687045},{"c":94.33,"h":96.44,"l":94.19,"n":33234,"o":95.52,"t":"2025-05-21T04:00:00Z","v":1947151,"vw":94.907445},{"c":94.33,"h":94.91,"l":93.4,"n":33357,"o":94.09,"t":"2025-05-22T04:00:00Z","v":1972964,"vw":94.316292},{"c":93.24,"h":93.69,"l":92.25,"n":35921,"o":92.835,"t":"2025-05-23T04:00:00Z","v":2249643,"vw":93.197936},{"c":94.97,"h":95.21,"l":93.71,"n":43990,"o":94.22,"t":"2025-05-27T04:00:00Z","v":2967401,"vw":94.822364},{"c":94.05,"h":95.675,"l":93.99,"n":28520,"o":95.53,"t":"2025-05-28T04:00:00Z","v":1560738,"vw":94.394199},{"c":94.29,"h":94.93,"l":93.59,"n":27649,"o":94.71,"t":"2025-05-29T04:00:00Z","v":1598134,"vw":94.246962},{"c":93.85,"h":94.525,"l":93.1,"n":35244,"o":94.31,"t":"2025-05-30T04:00:00Z","v":3004870,"vw":93.961659},{"c":91.77,"h":94.12,"l":91.3,"n":41587,"o":93.62,"t":"2025-06-02T04:00:00Z","v":2529820,"vw":91.889875},{"c":93.56,"h":93.62,"l":91.34,"n":35425,"o":91.75,"t":"2025-06-03T04:00:00Z","v":2171482,"vw":92.989216},{"c":92.59,"h":93.81,"l":92.55,"n":32476,"o":93.71,"t":"2025-06-04T04:00:00Z","v":1931555,"vw":92.816183},{"c":92.45,"h":93.3,"l":91.63,"n":35024,"o":92.32,"t":"2025-06-05T04:00:00Z","v":2131283,"vw":92.529072},{"c":93.5,"h":94.13,"l":93.04,"n":28631,"o":93.67,"t":"2025-06-06T04:00:00Z","v":1643651,"vw":93.493825},{"c":94.43,"h":95.2,"l":93.745,"n":34839,"o":93.89,"t":"2025-06-09T04:00:00Z","v":1989141,"vw":94.502914},{"c":94.78,"h":94.96,"l":93.75,"n":33858,"o":94.59,"t":"2025-06-10T04:00:00Z","v":1485359,"vw":94.674292},{"c":93.88,"h":95.15,"l":93.49,"n":28921,"o":95.15,"t":"2025-06-11T04:00:00Z","v":1382095,"vw":94.017426},{"c":93.64,"h":93.67,"l":92.39,"n":30657,"o":93.09,"t":"2025-06-12T04:00:00Z","v":1537124,"vw":93.469142},{"c":91.88,"h":93.54,"l":91.66,"n":28843,"o":93.14,"t":"2025-06-13T04:00:00Z","v":1976656,"vw":92.308244},{"c":92.7,"h":93.345,"l":92.2,"n":35435,"o":92.74,"t":"2025-06-16T04:00:00Z","v":2613394,"vw":92.736334},{"c":91.1,"h":92.95,"l":90.935,"n":35992,"o":92.48,"t":"2025-06-17T04:00:00Z","v":2494828,"vw":91.514329},{"c":90.72,"h":91.78,"l":90.29,"n":44582,"o":90.96,"t":"2025-06-18T04:00:00Z","v":2702704,"vw":90.861049},{"c":90.99,"h":91.805,"l":90.51,"n":36818,"o":91.37,"t":"2025-06-20T04:00:00Z","v":6535619,"vw":91.0314},{"c":91.75,"h":91.98,"l":90.05,"n":35982,"o":91.14,"t":"2025-06-23T04:00:00Z","v":2456010,"vw":91.452626},{"c":94.01,"h":94.1,"l":91.65,"n":33871,"o":92.28,"t":"2025-06-24T04:00:00Z","v":2344368,"vw":93.337157},{"c":94.14,"h":94.24,"l":93.5,"n":36221,"o":94.07,"t":"2025-06-25T04:00:00Z","v":2069266,"vw":93.995506},{"c":94.88,"h":95.19,"l":93.27,"n":50463,"o":94.39,"t":"2025-06-26T04:00:00Z","v":3585524,"vw":94.738365},{"c":94.89,"h":96.25,"l":94.49,"n":36538,"o":95.05,"t":"2025-06-27T04:00:00Z","v":3274042,"vw":95.037499},{"c":95.06,"h":95.45,"l":94.63,"n":32795,"o":95,"t":"2025-06-30T04:00:00Z","v":2256793,"vw":95.068321},{"c":98.2,"h":99.3,"l":94.53,"n":56554,"o":94.85,"t":"2025-07-01T04:00:00Z","v":3441515,"vw":97.882634},{"c":99.34,"h":99.455,"l":97.87,"n":43164,"o":98.29,"t":"2025-07-02T04:00:00Z","v":2804935,"vw":99.103842},{"c":97.66,"h":99.7219,"l":97.1,"n":28275,"o":99.39,"t":"2025-07-03T04:00:00Z","v":1914518,"vw":97.858593},{"c":96.64,"h":98.23,"l":96.55,"n":46676,"o":97.2,"t":"2025-07-07T04:00:00Z","v":2693748,"vw":96.969011},{"c":98.7,"h":99.205,"l":96.08,"n":47139,"o":96.78,"t":"2025-07-08T04:00:00Z","v":2833205,"vw":98.582225},{"c":98.67,"h":99.66,"l":97.79,"n":33288,"o":98.86,"t":"2025-07-09T04:00:00Z","v":2097059,"vw":98.655184},{"c":99.22,"h":100.595,"l":98.565,"n":43065,"o":98.79,"t":"2025-07-10T04:00:00Z","v":2599861,"vw":99.561872},{"c":97.21,"h":98.86,"l":96.86,"n":44539,"o":98.67,"t":"2025-07-11T04:00:00Z","v":2822774,"vw":97.318097},{"c":95.89,"h":97.32,"l":95.545,"n":38047,"o":96.86,"t":"2025-07-14T04:00:00Z","v":2878689,"vw":96.021036},{"c":95.13,"h":96.44,"l":95.07,"n":36521,"o":96.08,"t":"2025-07-15T04:00:00Z","v":2196314,"vw":95.399133},{"c":95.39,"h":96.17,"l":94.2,"n":34311,"o":95.13,"t":"2025-07-16T04:00:00Z","v":3055335,"vw":95.305925},{"c":94.05,"h":96.04,"l":93.2,"n":64280,"o":95.27,"t":"2025-07-17T04:00:00Z","v":5561648,"vw":94.066121},{"c":93.68,"h":95.25,"l":93.2,"n":42691,"o":95.25,"t":"2025-07-18T04:00:00Z","v":3704091,"vw":93.844687},{"c":92.91,"h":94.56,"l":92.68,"n":65884,"o":93.75,"t":"2025-07-21T04:00:00Z","v":4282031,"vw":93.498343},{"c":98.58,"h":99.055,"l":92.47,"n":106952,"o":96.47,"t":"2025-07-22T04:00:00Z","v":7152284,"vw":97.113514},{"c":101.11,"h":102.33,"l":99.075,"n":103905,"o":99.38,"t":"2025-07-23T04:00:00Z","v":6913615,"vw":101.244721},{"c":101.43,"h":101.76,"l":99.53,"n":55465,"o":100.85,"t":"2025-07-24T04:00:00Z","v":4415640,"vw":101.175528},{"c":101.57,"h":101.74,"l":99.84,"n":45912,"o":101.57,"t":"2025-07-25T04:00:00Z","v":2983288,"vw":101.01005},{"c":100.64,"h":101.49,"l":99.32,"n":42559,"o":101.49,"t":"2025-07-28T04:00:00Z","v":3003972,"vw":100.543193},{"c":99.48,"h":101.44,"l":99.13,"n":34273,"o":101.03,"t":"2025-07-29T04:00:00Z","v":2218151,"vw":99.728191},{"c":99,"h":101.0768,"l":98.18,"n":50350,"o":99.77,"t":"2025-07-30T04:00:00Z","v":5078363,"vw":99.337443},{"c":98.76,"h":99.945,"l":97.545,"n":46067,"o":97.96,"t":"2025-07-31T04:00:00Z","v":2841014,"vw":98.925859},{"c":96.48,"h":98.74,"l":96.25,"n":55084,"o":97.61,"t":"2025-08-01T04:00:00Z","v":3551259,"vw":96.854251},{"c":96.34,"h":97.36,"l":96.03,"n":35285,"o":96.71,"t":"2025-08-04T04:00:00Z","v":2342439,"vw":96.482231},{"c":98.2,"h":98.585,"l":95.7,"n":52679,"o":97,"t":"2025-08-05T04:00:00Z","v":3276262,"vw":97.704534},{"c":97.37,"h":98.51,"l":96.97,"n":29897,"o":98.3,"t":"2025-08-06T04:00:00Z","v":1711140,"vw":97.426935},{"c":96.77,"h":98.315,"l":96.43,"n":32121,"o":97.94,"t":"2025-08-07T04:00:00Z","v":2238856,"vw":96.918993},{"c":97.34,"h":98.14,"l":96.43,"n":26114,"o":97.15,"t":"2025-08-08T04:00:00Z","v":1398852,"vw":97.409529},{"c":97.15,"h":98.245,"l":96.27,"n":27127,"o":98,"t":"2025-08-11T04:00:00Z","v":1409522,"vw":97.103359},{"c":98.95,"h":99.66,"l":96.67,"n":40905,"o":97.59,"t":"2025-08-12T04:00:00Z","v":2569029,"vw":98.612936},{"c":100.66,"h":101.623,"l":98.92,"n":40659,"o":98.97,"t":"2025-08-13T04:00:00Z","v":2603769,"vw":100.653844},{"c":99.69,"h":100.45,"l":98.3501,"n":36488,"o":99.75,"t":"2025-08-14T04:00:00Z","v":2214666,"vw":99.573531},{"c":98.22,"h":100.42,"l":97.9697,"n":33345,"o":100.24,"t":"2025-08-15T04:00:00Z","v":1831049,"vw":98.5972},{"c":98.38,"h":98.635,"l":97.7125,"n":26464,"o":98.48,"t":"2025-08-18T04:00:00Z","v":1540277,"vw":98.356725},{"c":99.46,"h":100.355,"l":98.14,"n":31040,"o":98.41,"t":"2025-08-19T04:00:00Z","v":2064226,"vw":99.450492},{"c":98.18,"h":100.025,"l":98.14,"n":33858,"o":99.54,"t":"2025-08-20T04:00:00Z","v":1820687,"vw":98.480465},{"c":97.54,"h":98.145,"l":96.7,"n":29240,"o":98.01,"t":"2025-08-21T04:00:00Z","v":1410500,"vw":97.502093},{"c":101.5,"h":102.95,"l":98.27,"n":56287,"o":98.4,"t":"2025-08-22T04:00:00Z","v":3345673,"vw":101.382644},{"c":100.51,"h":101.3,"l":99.485,"n":36773,"o":100.36,"t":"2025-08-25T04:00:00Z","v":2335524,"vw":100.409214},{"c":100.25,"h":100.63,"l":99.73,"n":32102,"o":100.03,"t":"2025-08-26T04:00:00Z","v":2420798,"vw":100.158821},{"c":101.44,"h":101.565,"l":98.62,"n":31323,"o":99.42,"t":"2025-08-27T04:00:00Z","v":1981785,"vw":101.114014},{"c":100.68,"h":101.82,"l":100.46,"n":29017,"o":101.57,"t":"2025-08-28T04:00:00Z","v":1863714,"vw":100.841173},{"c":99.98,"h":101.37,"l":99.53,"n":40994,"o":99.82,"t":"2025-08-29T04:00:00Z","v":2225692,"vw":99.992855},{"c":98.86,"h":99.33,"l":97.85,"n":44937,"o":99.33,"t":"2025-09-02T04:00:00Z","v":2691679,"vw":98.786172},{"c":96.22,"h":99.36,"l":95.82,"n":44533,"o":98.86,"t":"2025-09-03T04:00:00Z","v":2131439,"vw":96.72253},{"c":98.21,"h":98.26,"l":95.81,"n":41499,"o":96.54,"t":"2025-09-04T04:00:00Z","v":1946050,"vw":97.579809},{"c":99.05,"h":100.12,"l":98.05,"n":43620,"o":98.43,"t":"2025-09-05T04:00:00Z","v":2073537,"vw":98.999452},{"c":98.25,"h":99.235,"l":97.2278,"n":40601,"o":99.235,"t":"2025-09-08T04:00:00Z","v":1742518,"vw":97.984428},{"c":97.53,"h":98.635,"l":97.23,"n":35718,"o":98.2,"t":"2025-09-09T04:00:00Z","v":1703641,"vw":97.706806},{"c":98.66,"h":98.81,"l":97,"n":38523,"o":97.15,"t":"2025-09-10T04:00:00Z","v":2075450,"vw":98.353491},{"c":101.76,"h":102.11,"l":98.59,"n":49999,"o":98.6,"t":"2025-09-11T04:00:00Z","v":2670959,"vw":101.509681},{"c":102.51,"h":103.48,"l":100.57,"n":58931,"o":101.5,"t":"2025-09-12T04:00:00Z","v":3812122,"vw":102.404728},{"c":102.17,"h":102.87,"l":101.02,"n":47432,"o":102.53,"t":"2025-09-15T04:00:00Z","v":3092389,"vw":102.282149},{"c":102.86,"h":103.22,"l":101.84,"n":39687,"o":102.18,"t":"2025-09-16T04:00:00Z","v":2240215,"vw":102.696123},{"c":100.86,"h":103.845,"l":100.255,"n":52744,"o":103.17,"t":"2025-09-17T04:00:00Z","v":3991119,"vw":101.450619},{"c":101.42,"h":101.97,"l":99.5,"n":51485,"o":100.48,"t":"2025-09-18T04:00:00Z","v":3394676,"vw":101.188853},{"c":99.46,"h":102.4,"l":98.835,"n":49440,"o":101.72,"t":"2025-09-19T04:00:00Z","v":7590893,"vw":99.775783},{"c":97.07,"h":99.14,"l":97.03,"n":44311,"o":99.14,"t":"2025-09-22T04:00:00Z","v":2528816,"vw":97.407843},{"c":97.75,"h":98.98,"l":96.91,"n":37631,"o":97.07,"t":"2025-09-23T04:00:00Z","v":2396926,"vw":97.949309},{"c":96.89,"h":98.43,"l":96.74,"n":35839,"o":97.77,"t":"2025-09-24T04:00:00Z","v":2394132,"vw":97.16546},{"c":95.57,"h":97.32,"l":95.33,"n":46227,"o":96.75,"t":"2025-09-25T04:00:00Z","v":2481329,"vw":95.865706},{"c":100.5,"h":102.295,"l":99.1,"n":79964,"o":99.92,"t":"2025-09-26T04:00:00Z","v":5894222,"vw":100.446973},{"c":99.85,"h":101.17,"l":99.07,"n":55253,"o":100.6,"t":"2025-09-29T04:00:00Z","v":4309682,"vw":99.89428},{"c":98.32,"h":99.93,"l":98.11,"n":40218,"o":99.71,"t":"2025-09-30T04:00:00Z","v":2412644,"vw":98.503404},{"c":97.71,"h":98.84,"l":96.87,"n":42355,"o":98.12,"t":"2025-10-01T04:00:00Z","v":2276319,"vw":97.739197},{"c":99.08,"h":100.24,"l":97.105,"n":45739,"o":97.6,"t":"2025-10-02T04:00:00Z","v":2471735,"vw":98.798265},{"c":98.09,"h":99.66,"l":97.6,"n":43134,"o":99.36,"t":"2025-10-03T04:00:00Z","v":2299093,"vw":98.310558},{"c":98.52,"h":99.5839,"l":97.3,"n":53367,"o":98.16,"t":"2025-10-06T04:00:00Z","v":3165629,"vw":98.25255},{"c":96.68,"h":98.87,"l":96.39,"n":32204,"o":98.61,"t":"2025-10-07T04:00:00Z","v":1514671,"vw":96.946127},{"c":95.73,"h":97.45,"l":95.63,"n":38117,"o":96.7,"t":"2025-10-08T04:00:00Z","v":2260599,"vw":96.066917},{"c":95.22,"h":96.72,"l":95.02,"n":37246,"o":96.28,"t":"2025-10-09T04:00:00Z","v":2101831,"vw":95.337048},{"c":93,"h":95.655,"l":92.82,"n":46981,"o":95.51,"t":"2025-10-10T04:00:00Z","v":2673176,"vw":93.420285},{"c":93.23,"h":94.15,"l":92.7001,"n":34649,"o":93.7,"t":"2025-10-13T04:00:00Z","v":2092795,"vw":93.248713},{"c":95.11,"h":95.775,"l":92.25,"n":40672,"o":92.44,"t":"2025-10-14T04:00:00Z","v":2196508,"vw":94.950006},{"c":95.23,"h":96.1999,"l":94.415,"n":30397,"o":95.86,"t":"2025-10-15T04:00:00Z","v":1939486,"vw":95.243313},{"c":95.16,"h":96.5,"l":94.01,"n":40076,"o":95.86,"t":"2025-10-16T04:00:00Z","v":2620339,"vw":95.045803},{"c":94.69,"h":94.97,"l":93.19,"n":54786,"o":94.32,"t":"2025-10-17T04:00:00Z","v":4287278,"vw":94.360313},{"c":97.48,"h":97.85,"l":95,"n":67074,"o":95.51,"t":"2025-10-20T04:00:00Z","v":5070907,"vw":97.352542},{"c":99.85,"h":101.56,"l":97.01,"n":89351,"o":98.71,"t":"2025-10-21T04:00:00Z","v":5682865,"vw":99.502364},{"c":99.8,"h":102.415,"l":99.2,"n":67984,"o":99.99,"t":"2025-10-22T04:00:00Z","v":4326389,"vw":100.364891},{"c":99.38,"h":101.685,"l":98.25,"n":53844,"o":100.47,"t":"2025-10-23T04:00:00Z","v":3275416,"vw":99.309347},{"c":100.13,"h":100.68,"l":99.1,"n":44208,"o":100.07,"t":"2025-10-24T04:00:00Z","v":2562841,"vw":99.910711},{"c":101.08,"h":101.29,"l":99.985,"n":38912,"o":100.86,"t":"2025-10-27T04:00:00Z","v":2978919,"vw":100.824824},{"c":99.17,"h":100.85,"l":98.93,"n":41538,"o":100.35,"t":"2025-10-28T04:00:00Z","v":2689556,"vw":99.769722},{"c":98.21,"h":100.88,"l":97.53,"n":51390,"o":98.79,"t":"2025-10-29T04:00:00Z","v":3037516,"vw":98.655629},{"c":98.82,"h":99.8,"l":97,"n":45886,"o":97.72,"t":"2025-10-30T04:00:00Z","v":2229981,"vw":98.759884},{"c":98.4,"h":98.99,"l":97.13,"n":39554,"o":98,"t":"2025-10-31T04:00:00Z","v":2358609,"vw":98.440506},{"c":97.46,"h":98.52,"l":96.42,"n":41471,"o":98.16,"t":"2025-11-03T05:00:00Z","v":2752967,"vw":97.686427},{"c":96.92,"h":97.68,"l":96.22,"n":46579,"o":96.77,"t":"2025-11-04T05:00:00Z","v":3000876,"vw":96.9391},{"c":100.74,"h":101.13,"l":97.18,"n":56638,"o":97.35,"t":"2025-11-05T05:00:00Z","v":3941767,"vw":100.12792},{"c":98.28,"h":101.62,"l":98.01,"n":52405,"o":100.77,"t":"2025-11-06T05:00:00Z","v":4843691,"vw":98.874158},{"c":98.69,"h":98.97,"l":97.155,"n":42974,"o":98.14,"t":"2025-11-07T05:00:00Z","v":2629614,"vw":98.438895},{"c":98.98,"h":99.63,"l":97.72,"n":36690,"o":99.09,"t":"2025-11-10T05:00:00Z","v":2066972,"vw":98.763714},{"c":98.02,"h":99.595,"l":97.89,"n":34588,"o":99.12,"t":"2025-11-11T05:00:00Z","v":2891968,"vw":98.471829},{"c":98.47,"h":99.97,"l":97.574,"n":38100,"o":97.82,"t":"2025-11-12T05:00:00Z","v":1857086,"vw":98.803349},{"c":96.55,"h":98.94,"l":96.445,"n":41929,"o":98.22,"t":"2025-11-13T05:00:00Z","v":2403272,"vw":97.098478},{"c":95.59,"h":96.55,"l":94.98,"n":47689,"o":96.55,"t":"2025-11-14T05:00:00Z","v":2928160,"vw":95.517012},{"c":94.15,"h":96.265,"l":93.86,"n":44465,"o":95.71,"t":"2025-11-17T05:00:00Z","v":2701850,"vw":94.656046},{"c":97,"h":98.35,"l":94,"n":63177,"o":94.39,"t":"2025-11-18T05:00:00Z","v":5004693,"vw":96.962326},{"c":96.49,"h":97.875,"l":96.2,"n":37856,"o":97.03,"t":"2025-11-19T05:00:00Z","v":2869550,"vw":96.687924},{"c":97.6,"h":99.5,"l":97.045,"n":58921,"o":97.59,"t":"2025-11-20T05:00:00Z","v":4073385,"vw":97.995714},{"c":102.99,"h":103.56,"l":98.075,"n":76222,"o":98.36,"t":"2025-11-21T05:00:00Z","v":5638965,"vw":102.126127},{"c":102.46,"h":104.17,"l":102.29,"n":51456,"o":103.08,"t":"2025-11-24T05:00:00Z","v":4084610,"vw":102.771389},{"c":104.92,"h":105.43,"l":102.532,"n":44316,"o":102.97,"t":"2025-11-25T05:00:00Z","v":3225922,"vw":104.886075},{"c":104.95,"h":105.69,"l":104.141,"n":31309,"o":104.65,"t":"2025-11-26T05:00:00Z","v":2205513,"vw":105.059733},{"c":105.42,"h":105.75,"l":104.405,"n":18904,"o":104.78,"t":"2025-11-28T05:00:00Z","v":993135,"vw":105.381764},{"c":103.97,"h":105.77,"l":103.72,"n":43294,"o":103.98,"t":"2025-12-01T05:00:00Z","v":3447031,"vw":104.465969},{"c":105.89,"h":106.22,"l":103.71,"n":46950,"o":104.15,"t":"2025-12-02T05:00:00Z","v":3057406,"vw":105.465482},{"c":108.54,"h":109.3,"l":104.82,"n":52181,"o":105.555,"t":"2025-12-03T05:00:00Z","v":3706730,"vw":107.77065},{"c":108.5,"h":110.28,"l":108.345,"n":61854,"o":109.04,"t":"2025-12-04T05:00:00Z","v":4429407,"vw":108.964242},{"c":110.33,"h":110.64,"l":108.07,"n":50586,"o":108.37,"t":"2025-12-05T05:00:00Z","v":3093878,"vw":110.080018},{"c":109.72,"h":111.41,"l":109.29,"n":54310,"o":110.67,"t":"2025-12-08T05:00:00Z","v":4499869,"vw":110.15813},{"c":108.91,"h":109.96,"l":108.49,"n":43462,"o":109.02,"t":"2025-12-09T05:00:00Z","v":3104236,"vw":109.153111},{"c":113.48,"h":114.08,"l":108.405,"n":51731,"o":108.55,"t":"2025-12-10T05:00:00Z","v":4199654,"vw":112.663424},{"c":112.79,"h":114.5,"l":112.17,"n":55041,"o":113.48,"t":"2025-12-11T05:00:00Z","v":3853509,"vw":113.00002},{"c":111.56,"h":113.82,"l":111.49,"n":49564,"o":113.24,"t":"2025-12-12T05:00:00Z","v":3343325,"vw":111.973839},{"c":112.96,"h":113.375,"l":110.94,"n":52433,"o":112.59,"t":"2025-12-15T05:00:00Z","v":4655340,"vw":112.832674},{"c":112.16,"h":113.7,"l":110.74,"n":44050,"o":113.32,"t":"2025-12-16T05:00:00Z","v":3532147,"vw":112.12989},{"c":111.63,"h":112.485,"l":111.08,"n":45405,"o":111.69,"t":"2025-12-17T05:00:00Z","v":3060521,"vw":111.677549},{"c":111.5,"h":112.49,"l":110.71,"n":59600,"o":111.91,"t":"2025-12-18T05:00:00Z","v":4408168,"vw":111.493635},{"c":111.57,"h":112.7,"l":110.06,"n":51093,"o":110.94,"t":"2025-12-19T05:00:00Z","v":9174170,"vw":111.609858},{"c":112.81,"h":113.11,"l":111.45,"n":30736,"o":111.89,"t":"2025-12-22T05:00:00Z","v":2027656,"vw":112.687294},{"c":111.72,"h":113.06,"l":111.67,"n":28467,"o":112.73,"t":"2025-12-23T05:00:00Z","v":1875364,"vw":111.891973},{"c":111.51,"h":112.03,"l":111.3,"n":14789,"o":111.85,"t":"2025-12-24T05:00:00Z","v":720682,"vw":111.585177},{"c":111.79,"h":111.92,"l":111.14,"n":19917,"o":111.52,"t":"2025-12-26T05:00:00Z","v":937061,"vw":111.637241},{"c":111.44,"h":112.13,"l":111.08,"n":26197,"o":111.72,"t":"2025-12-29T05:00:00Z","v":1632152,"vw":111.423559},{"c":110.96,"h":111.5,"l":110.68,"n":26610,"o":111.23,"t":"2025-12-30T05:00:00Z","v":1418420,"vw":111.051045},{"c":109.51,"h":111,"l":109.38,"n":30220,"o":110.89,"t":"2025-12-31T05:00:00Z","v":2103105,"vw":109.764052},{"c":111.56,"h":112.1816,"l":109,"n":38664,"o":109.79,"t":"2026-01-02T05:00:00Z","v":3809364,"vw":111.356386},{"c":112.92,"h":113.13,"l":111.3,"n":42896,"o":111.53,"t":"2026-01-05T05:00:00Z","v":3149444,"vw":112.625906},{"c":117.08,"h":119.21,"l":113.33,"n":93383,"o":113.49,"t":"2026-01-06T05:00:00Z","v":6441175,"vw":117.585026},{"c":115.3,"h":117.52,"l":115.14,"n":48525,"o":116.77,"t":"2026-01-07T05:00:00Z","v":2938567,"vw":115.983972},{"c":118.2,"h":119.05,"l":113.82,"n":41842,"o":113.82,"t":"2026-01-08T05:00:00Z","v":2745809,"vw":118.052566},{"c":118.8,"h":119.02,"l":116.67,"n":36157,"o":118.16,"t":"2026-01-09T05:00:00Z","v":1995304,"vw":118.522206},{"c":118.46,"h":118.63,"l":116.72,"n":46395,"o":117.75,"t":"2026-01-12T05:00:00Z","v":2866539,"vw":118.111617},{"c":119.43,"h":119.64,"l":117.44,"n":44606,"o":118.46,"t":"2026-01-13T05:00:00Z","v":2709653,"vw":119.009801},{"c":119,"h":120.53,"l":118.58,"n":50244,"o":119.45,"t":"2026-01-14T05:00:00Z","v":3442496,"vw":119.192012},{"c":121.92,"h":122.65,"l":119.48,"n":43444,"o":120.03,"t":"2026-01-15T05:00:00Z","v":3561519,"vw":121.722349},{"c":121.36,"h":121.99,"l":120.38,"n":33851,"o":121.98,"t":"2026-01-16T05:00:00Z","v":3325891,"vw":121.396055},{"c":119.38,"h":120.76,"l":118.88,"n":36417,"o":119.81,"t":"2026-01-20T05:00:00Z","v":2124343,"vw":119.560619},{"c":123.26,"h":123.99,"l":119.95,"n":39279,"o":120.04,"t":"2026-01-21T05:00:00Z","v":3005833,"vw":122.763711},{"c":123.56,"h":124.53,"l":122.84,"n":43249,"o":123.62,"t":"2026-01-22T05:00:00Z","v":2810262,"vw":123.719779},{"c":122,"h":123.79,"l":121.41,"n":37063,"o":123.27,"t":"2026-01-23T05:00:00Z","v":2354963,"vw":122.194606},{"c":122.11,"h":122.56,"l":120.28,"n":51235,"o":121.69,"t":"2026-01-26T05:00:00Z","v":3142727,"vw":121.753232},{"c":120.81,"h":121.44,"l":116.5,"n":81884,"o":116.5,"t":"2026-01-27T05:00:00Z","v":5224533,"vw":119.808628},{"c":123.06,"h":125.36,"l":122.11,"n":62533,"o":122.61,"t":"2026-01-28T05:00:00Z","v":3930880,"vw":123.577128},{"c":123.32,"h":124.16,"l":121.75,"n":59049,"o":123.24,"t":"2026-01-29T05:00:00Z","v":4478526,"vw":123.093714},{"c":122.91,"h":123.2675,"l":120.88,"n":35543,"o":121.89,"t":"2026-01-30T05:00:00Z","v":2373966,"vw":122.657046},{"c":124.61,"h":124.71,"l":121.84,"n":50227,"o":122.04,"t":"2026-02-02T05:00:00Z","v":2944728,"vw":123.872532},{"c":127.9,"h":128.42,"l":124.85,"n":64665,"o":124.85,"t":"2026-02-03T05:00:00Z","v":4138226,"vw":127.523448},{"c":128.78,"h":131.875,"l":127.98,"n":87280,"o":129.22,"t":"2026-02-04T05:00:00Z","v":6078120,"vw":129.428231},{"c":127.42,"h":128.77,"l":126.4401,"n":57791,"o":128.1,"t":"2026-02-05T05:00:00Z","v":4253330,"vw":127.801611},{"c":127.35,"h":128.9399,"l":126.34,"n":63020,"o":127.62,"t":"2026-02-06T05:00:00Z","v":4392346,"vw":127.339972},{"c":127.26,"h":127.74,"l":125.31,"n":53962,"o":126.725,"t":"2026-02-09T05:00:00Z","v":3069303,"vw":127.125339},{"c":127.07,"h":128,"l":126.4,"n":42385,"o":127.18,"t":"2026-02-10T05:00:00Z","v":2281631,"vw":127.054231},{"c":129.48,"h":130.19,"l":126.63,"n":52080,"o":126.73,"t":"2026-02-11T05:00:00Z","v":3286753,"vw":129.204226},{"c":124.84,"h":130.7,"l":124.67,"n":59599,"o":130.37,"t":"2026-02-12T05:00:00Z","v":3784899,"vw":126.075345},{"c":127,"h":127.59,"l":124.395,"n":46819,"o":124.8,"t":"2026-02-13T05:00:00Z","v":3367611,"vw":126.739957},{"c":126.52,"h":127.75,"l":125.98,"n":38882,"o":126.81,"t":"2026-02-17T05:00:00Z","v":2850242,"vw":126.751636},{"c":125.17,"h":127.17,"l":124.9,"n":51417,"o":126.81,"t":"2026-02-18T05:00:00Z","v":3285218,"vw":125.605257},{"c":124.9,"h":125.33,"l":124,"n":41992,"o":125.12,"t":"2026-02-19T05:00:00Z","v":3799157,"vw":124.733389},{"c":128.46,"h":128.48,"l":123.82,"n":56548,"o":124.14,"t":"2026-02-20T05:00:00Z","v":3452150,"vw":127.077026},{"c":126.06,"h":129.96,"l":125.04,"n":43166,"o":127.84,"t":"2026-02-23T05:00:00Z","v":2461547,"vw":126.17016},{"c":126.25,"h":127.17,"l":125.53,"n":43131,"o":125.93,"t":"2026-02-24T05:00:00Z","v":3376117,"vw":126.286639},{"c":124.58,"h":127.239,"l":123.89,"n":54130,"o":126.71,"t":"2026-02-25T05:00:00Z","v":3831305,"vw":124.577663},{"c":124.08,"h":126.06,"l":123.655,"n":49848,"o":125.17,"t":"2026-02-26T05:00:00Z","v":3847257,"vw":124.157345},{"c":126.09,"h":126.17,"l":122.67,"n":52517,"o":123.09,"t":"2026-02-27T05:00:00Z","v":5249743,"vw":125.413515},{"c":124.43,"h":125.405,"l":122.12,"n":43947,"o":124.64,"t":"2026-03-02T05:00:00Z","v":2655355,"vw":124.400871},{"c":121.19,"h":123.05,"l":120.58,"n":47867,"o":123.05,"t":"2026-03-03T05:00:00Z","v":2649876,"vw":121.596345},{"c":124.92,"h":126.08,"l":123.75,"n":67421,"o":124.56,"t":"2026-03-04T05:00:00Z","v":4848244,"vw":124.917206},{"c":123.34,"h":123.55,"l":121.11,"n":51146,"o":123.19,"t":"2026-03-05T05:00:00Z","v":3734943,"vw":122.753584},{"c":120.43,"h":121.78,"l":119.935,"n":50635,"o":120.87,"t":"2026-03-06T05:00:00Z","v":3453778,"vw":120.814523},{"c":120.67,"h":121.17,"l":116.55,"n":51311,"o":118.79,"t":"2026-03-09T04:00:00Z","v":3473851,"vw":119.231262},{"c":119.02,"h":121.2,"l":118.79,"n":38176,"o":120.27,"t":"2026-03-10T04:00:00Z","v":2122569,"vw":119.671516},{"c":118.12,"h":118.57,"l":116.78,"n":37513,"o":118.3,"t":"2026-03-11T04:00:00Z","v":1812303,"vw":117.788649},{"c":116.82,"h":118.88,"l":116.68,"n":44920,"o":117.33,"t":"2026-03-12T04:00:00Z","v":2690801,"vw":117.281227},{"c":115.34,"h":118.09,"l":114.94,"n":47149,"o":117.82,"t":"2026-03-13T04:00:00Z","v":2630146,"vw":115.663611},{"c":115.63,"h":116.51,"l":114.145,"n":48331,"o":116.23,"t":"2026-03-16T04:00:00Z","v":2603889,"vw":115.436393},{"c":115.43,"h":116.69,"l":114.5,"n":32506,"o":115.71,"t":"2026-03-17T04:00:00Z","v":1867631,"vw":115.442635},{"c":114.69,"h":116,"l":114,"n":35035,"o":115.43,"t":"2026-03-18T04:00:00Z","v":1727595,"vw":114.858962},{"c":112.85,"h":114.77,"l":112.16,"n":50891,"o":114.42,"t":"2026-03-19T04:00:00Z","v":2520972,"vw":112.968148},{"c":111.26,"h":113.37,"l":110.36,"n":45767,"o":112.62,"t":"2026-03-20T04:00:00Z","v":5412152,"vw":111.60218},{"c":114.32,"h":115.075,"l":112.85,"n":42275,"o":114.55,"t":"2026-03-23T04:00:00Z","v":2848804,"vw":114.388299},{"c":115.8,"h":117.015,"l":112.99,"n":30873,"o":113.11,"t":"2026-03-24T04:00:00Z","v":1860675,"vw":115.819994},{"c":116.34,"h":117.59,"l":116.21,"n":43217,"o":116.97,"t":"2026-03-25T04:00:00Z","v":2968055,"vw":116.633927},{"c":115.33,"h":117.07,"l":115.04,"n":37752,"o":116.09,"t":"2026-03-26T04:00:00Z","v":2492885,"vw":115.444166},{"c":112.75,"h":115.23,"l":112.535,"n":43522,"o":115.19,"t":"2026-03-27T04:00:00Z","v":2377325,"vw":113.108641},{"c":112.47,"h":114.01,"l":112.03,"n":43042,"o":114.01,"t":"2026-03-30T04:00:00Z","v":2193823,"vw":112.597951},{"c":115.5,"h":116.39,"l":113.11,"n":44413,"o":113.77,"t":"2026-03-31T04:00:00Z","v":2460144,"vw":115.257191},{"c":117.65,"h":118,"l":115.775,"n":50918,"o":115.775,"t":"2026-04-01T04:00:00Z","v":2646534,"vw":117.564869},{"c":118.32,"h":118.59,"l":115.24,"n":44868,"o":115.72,"t":"2026-04-02T04:00:00Z","v":2068549,"vw":117.665123},{"c":118.32,"h":118.685,"l":117.435,"n":35682,"o":117.88,"t":"2026-04-06T04:00:00Z","v":2095320,"vw":118.258889},{"c":118.2,"h":118.455,"l":117,"n":37240,"o":117.68,"t":"2026-04-07T04:00:00Z","v":1780459,"vw":117.908739},{"c":124.19,"h":124.43,"l":120.3,"n":53213,"o":120.3,"t":"2026-04-08T04:00:00Z","v":3011340,"vw":123.788014},{"c":127.05,"h":127.3,"l":123.7233,"n":43611,"o":124.18,"t":"2026-04-09T04:00:00Z","v":2332029,"vw":126.583987},{"c":127.19,"h":127.94,"l":126.47,"n":42827,"o":127.39,"t":"2026-04-10T04:00:00Z","v":2468393,"vw":127.256739},{"c":127.38,"h":127.5,"l":125.63,"n":44889,"o":127.19,"t":"2026-04-13T04:00:00Z","v":2332433,"vw":126.948101},{"c":125.43,"h":127.09,"l":123.61,"n":64336,"o":127.01,"t":"2026-04-14T04:00:00Z","v":3169843,"vw":125.50073},{"c":123.48,"h":125.27,"l":121.81,"n":55369,"o":125.24,"t":"2026-04-15T04:00:00Z","v":2975206,"vw":123.264908},{"c":124.37,"h":125,"l":123.1,"n":54431,"o":123.1,"t":"2026-04-16T04:00:00Z","v":2789234,"vw":124.424052},{"c":126.25,"h":127.885,"l":125,"n":52170,"o":125.85,"t":"2026-04-17T04:00:00Z","v":3076908,"vw":126.452522},{"c":128.31,"h":128.485,"l":125.62,"n":42885,"o":126.11,"t":"2026-04-20T04:00:00Z","v":2259385,"vw":128.063988},{"c":126.18,"h":129.31,"l":125.25,"n":47314,"o":128.19,"t":"2026-04-21T04:00:00Z","v":2985984,"vw":126.766577},{"c":125.27,"h":127.89,"l":124.53,"n":42374,"o":126.54,"t":"2026-04-22T04:00:00Z","v":2317660,"vw":125.612763},{"c":126.97,"h":128.71,"l":126.11,"n":58032,"o":126.46,"t":"2026-04-23T04:00:00Z","v":3322971,"vw":127.285861},{"c":127,"h":127.73,"l":125.2001,"n":53430,"o":126.61,"t":"2026-04-24T04:00:00Z","v":2725252,"vw":126.82745},{"c":127.2,"h":128.579,"l":125.555,"n":59327,"o":125.71,"t":"2026-04-27T04:00:00Z","v":4051201,"vw":127.392244},{"c":119.61,"h":128.3,"l":118.42,"n":105296,"o":128.3,"t":"2026-04-28T04:00:00Z","v":6219088,"vw":121.072124},{"c":118.14,"h":121.7,"l":117.87,"n":68791,"o":119.595,"t":"2026-04-29T04:00:00Z","v":3403149,"vw":118.894541},{"c":118.8,"h":120.22,"l":118.1201,"n":48467,"o":118.46,"t":"2026-04-30T04:00:00Z","v":2821890,"vw":119.012086},{"c":116.08,"h":118.99,"l":116.02,"n":52002,"o":118.7,"t":"2026-05-01T04:00:00Z","v":2693127,"vw":116.820788},{"c":114.37,"h":116.57,"l":113.87,"n":50721,"o":115.29,"t":"2026-05-04T04:00:00Z","v":2472048,"vw":114.856954},{"c":113.42,"h":115.04,"l":112.6901,"n":51456,"o":114.82,"t":"2026-05-05T04:00:00Z","v":2633322,"vw":113.550789},{"c":116.51,"h":117.1,"l":114.82,"n":45480,"o":115.49,"t":"2026-05-06T04:00:00Z","v":2870169,"vw":116.465919},{"c":114.05,"h":117.39,"l":113.97,"n":41993,"o":116.26,"t":"2026-05-07T04:00:00Z","v":2358701,"vw":114.611145},{"c":114.31,"h":114.915,"l":113.56,"n":42524,"o":114.46,"t":"2026-05-08T04:00:00Z","v":2029097,"vw":114.33607},{"c":112.96,"h":114.5599,"l":112.24,"n":46011,"o":114.16,"t":"2026-05-11T04:00:00Z","v":2440827,"vw":112.888207},{"c":113.03,"h":113.38,"l":111.23,"n":42070,"o":112.81,"t":"2026-05-12T04:00:00Z","v":2079718,"vw":112.60406},{"c":111.78,"h":113.13,"l":111.56,"n":36806,"o":112.46,"t":"2026-05-13T04:00:00Z","v":1965502,"vw":111.926543},{"c":112.6,"h":113.245,"l":111.93,"n":40265,"o":112.45,"t":"2026-05-14T04:00:00Z","v":2229317,"vw":112.578885},{"c":110.32,"h":112.35,"l":109.83,"n":42395,"o":112.08,"t":"2026-05-15T04:00:00Z","v":2732909,"vw":110.607901},{"c":111.68,"h":111.84,"l":109.5,"n":42248,"o":110.9,"t":"2026-05-18T04:00:00Z","v":2864165,"vw":111.263328},{"c":109.38,"h":111.205,"l":108.73,"n":48784,"o":110.97,"t":"2026-05-19T04:00:00Z","v":2765228,"vw":109.607392},{"c":111.64,"h":112.35,"l":108.595,"n":39891,"o":109.53,"t":"2026-05-20T04:00:00Z","v":2774475,"vw":111.412082},{"c":109.34,"h":110.74,"l":107.78,"n":55898,"o":110.74,"t":"2026-05-21T04:00:00Z","v":3370726,"vw":109.175712},{"c":109.35,"h":109.96,"l":108.46,"n":37321,"o":109.51,"t":"2026-05-22T04:00:00Z","v":2403844,"vw":109.320109},{"c":112.01,"h":112.02,"l":110.23,"n":41549,"o":110.97,"t":"2026-05-26T04:00:00Z","v":2728709,"vw":111.577156},{"c":112.26,"h":113.82,"l":112.03,"n":42341,"o":112.61,"t":"2026-05-27T04:00:00Z","v":2941349,"vw":112.6096},{"c":112.22,"h":113.07,"l":110.61,"n":34263,"o":111.6,"t":"2026-05-28T04:00:00Z","v":2117262,"vw":112.188446},{"c":110.37,"h":112.21,"l":110.16,"n":38530,"o":110.16,"t":"2026-05-29T04:00:00Z","v":3645516,"vw":110.628962},{"c":109.47,"h":109.7,"l":106.77,"n":67567,"o":108.88,"t":"2026-06-01T04:00:00Z","v":3339157,"vw":108.463388},{"c":112.89,"h":114.05,"l":109.82,"n":54979,"o":109.82,"t":"2026-06-02T04:00:00Z","v":2595757,"vw":112.569269},{"c":114.38,"h":115.7975,"l":112.675,"n":59866,"o":113.3,"t":"2026-06-03T04:00:00Z","v":3094991,"vw":114.786103},{"c":118.065,"h":118.76,"l":114.56,"n":79987,"o":115.82,"t":"2026-06-04T04:00:00Z","v":5082823,"vw":117.281673},{"c":116.68,"h":118.73,"l":116.19,"n":73634,"o":117.62,"t":"2026-06-05T04:00:00Z","v":3675713,"vw":117.208209},{"c":118.44,"h":119.23,"l":116.17,"n":52316,"o":117.26,"t":"2026-06-08T04:00:00Z","v":3186820,"vw":118.456272},{"c":119.69,"h":120.6,"l":116.73,"n":56363,"o":118.63,"t":"2026-06-09T04:00:00Z","v":3084269,"vw":118.942772},{"c":113.99,"h":120.9457,"l":113.94,"n":57471,"o":119.43,"t":"2026-06-10T04:00:00Z","v":2632192,"vw":115.387872},{"c":117.58,"h":118.17,"l":114.15,"n":55057,"o":114.65,"t":"2026-06-11T04:00:00Z","v":3204156,"vw":116.806563},{"c":118.52,"h":119.095,"l":117,"n":46007,"o":118.25,"t":"2026-06-12T04:00:00Z","v":2618487,"vw":118.44718},{"c":120.69,"h":121.84,"l":119.74,"n":45447,"o":120.64,"t":"2026-06-15T04:00:00Z","v":2834467,"vw":120.897287},{"c":121.04,"h":122.58,"l":120.97,"n":48401,"o":121.34,"t":"2026-06-16T04:00:00Z","v":2638437,"vw":121.425761},{"c":117.34,"h":121.145,"l":116.355,"n":65551,"o":120.3,"t":"2026-06-17T04:00:00Z","v":5593665,"vw":118.488144},{"c":118.95,"h":120.92,"l":118.02,"n":50199,"o":118.41,"t":"2026-06-18T04:00:00Z","v":6428119,"vw":119.07648},{"c":120.12,"h":121.59,"l":119.0101,"n":43477,"o":119.3,"t":"2026-06-22T04:00:00Z","v":3711226,"vw":120.137408},{"c":116.78,"h":120.03,"l":116.76,"n":58330,"o":120.03,"t":"2026-06-23T04:00:00Z","v":3336965,"vw":117.568355},{"c":117.03,"h":118.525,"l":116.315,"n":52027,"o":117.4,"t":"2026-06-24T04:00:00Z","v":3501921,"vw":117.217793},{"c":121.68,"h":123.03,"l":117.86,"n":44743,"o":117.86,"t":"2026-06-25T04:00:00Z","v":2699802,"vw":121.435455},{"c":120.68,"h":121.83,"l":119.54,"n":56545,"o":121,"t":"2026-06-26T04:00:00Z","v":4509429,"vw":120.696293},{"c":119.6,"h":120.24,"l":118.38,"n":45437,"o":120.24,"t":"2026-06-29T04:00:00Z","v":2222163,"vw":119.433995},{"c":120.12,"h":121.81,"l":119.01,"n":49892,"o":119.6,"t":"2026-06-30T04:00:00Z","v":3321518,"vw":120.499146},{"c":121.24,"h":121.85,"l":119,"n":55508,"o":120.07,"t":"2026-07-01T04:00:00Z","v":2786613,"vw":121.035218},{"c":119.5,"h":121.73,"l":118.66,"n":49461,"o":121.24,"t":"2026-07-02T04:00:00Z","v":2906016,"vw":119.680115},{"c":125.91,"h":126.05,"l":120.455,"n":68578,"o":120.91,"t":"2026-07-06T04:00:00Z","v":3900345,"vw":124.735339},{"c":124.46,"h":126.2375,"l":122.9,"n":58016,"o":125.55,"t":"2026-07-07T04:00:00Z","v":3201797,"vw":124.115816},{"c":122.5,"h":123.71,"l":121.51,"n":60504,"o":123.66,"t":"2026-07-08T04:00:00Z","v":4478030,"vw":122.552763},{"c":123.28,"h":124.16,"l":121.3,"n":53203,"o":122.56,"t":"2026-07-09T04:00:00Z","v":2729793,"vw":123.090851},{"c":124.57,"h":125.59,"l":122.92,"n":43347,"o":122.92,"t":"2026-07-10T04:00:00Z","v":1922456,"vw":124.827961},{"c":124.26,"h":126.24,"l":123.92,"n":49791,"o":125.42,"t":"2026-07-13T04:00:00Z","v":2691761,"vw":124.493206},{"c":123.94,"h":125.5,"l":122.66,"n":39188,"o":124.45,"t":"2026-07-14T04:00:00Z","v":2159405,"vw":123.857225},{"c":123.15,"h":124.63,"l":122.395,"n":42969,"o":124.42,"t":"2026-07-15T04:00:00Z","v":1868617,"vw":123.300476},{"c":126.67,"h":126.795,"l":123.19,"n":50804,"o":123.71,"t":"2026-07-16T04:00:00Z","v":2624388,"vw":126.056632},{"c":126.2,"h":128.255,"l":124.85,"n":61519,"o":126.42,"t":"2026-07-17T04:00:00Z","v":3627652,"vw":126.586704},{"c":124.33,"h":127.14,"l":124.294,"n":44155,"o":126.79,"t":"2026-07-20T04:00:00Z","v":2428602,"vw":124.717238},{"c":126.25,"h":126.88,"l":124.38,"n":51692,"o":125.52,"t":"2026-07-21T04:00:00Z","v":4470048,"vw":126.292518},{"c":131.11,"h":131.845,"l":126.815,"n":73395,"o":127,"t":"2026-07-22T04:00:00Z","v":4800878,"vw":130.610432},{"c":130.75,"h":133.485,"l":130.5,"n":71864,"o":130.64,"t":"2026-07-23T04:00:00Z","v":5359363,"vw":131.916908},{"c":132.24,"h":133.9,"l":130.455,"n":62183,"o":130.72,"t":"2026-07-24T04:00:00Z","v":3797760,"vw":132.56141},{"c":133.44,"h":134.27,"l":131.42,"n":65478,"o":132.82,"t":"2026-07-27T04:00:00Z","v":3687108,"vw":132.850039},{"c":138.21,"h":139.24,"l":131.4,"n":91970,"o":131.94,"t":"2026-07-28T04:00:00Z","v":5674566,"vw":136.220162},{"c":133.87,"h":138.58,"l":133.61,"n":75858,"o":137.65,"t":"2026-07-29T04:00:00Z","v":4595599,"vw":135.275953},{"c":133.76,"h":134.93,"l":131.4173,"n":77757,"o":134.93,"t":"2026-07-30T04:00:00Z","v":4214834,"vw":133.213847},{"c":132.68,"h":136.21,"l":132.12,"n":57016,"o":136.21,"t":"2026-07-31T04:00:00Z","v":3183978,"vw":132.816315},{"c":132.06,"h":134.84,"l":131.77,"n":59702,"o":134.33,"t":"2026-08-03T04:00:00Z","v":5879521,"vw":132.432519},{"c":135.96,"h":136.61,"l":129.78,"n":92914,"o":129.78,"t":"2026-08-04T04:00:00Z","v":6158366,"vw":135.011864},{"c":133.34,"h":136.76,"l":133.08,"n":71912,"o":135.3,"t":"2026-08-05T04:00:00Z","v":5268703,"vw":134.127544},{"c":132.06,"h":135.395,"l":131.5,"n":48926,"o":134.87,"t":"2026-08-06T04:00:00Z","v":2647846,"vw":132.303874},{"c":133.11,"h":133.23,"l":130.91,"n":48390,"o":131.76,"t":"2026-08-07T04:00:00Z","v":3115007,"vw":132.545555},{"c":131.24,"h":133.3,"l":129.86,"n":45612,"o":133.03,"t":"2026-08-10T04:00:00Z","v":2584148,"vw":131.297234},{"c":132.53,"h":133.03,"l":130.98,"n":37564,"o":131,"t":"2026-08-11T04:00:00Z","v":2603496,"vw":132.458711},{"c":131.06,"h":133.71,"l":129.7,"n":39034,"o":133.11,"t":"2026-08-12T04:00:00Z","v":2705818,"vw":131.080562},{"c":130.72,"h":131.69,"l":128.93,"n":45574,"o":131.67,"t":"2026-08-13T04:00:00Z","v":3150148,"vw":130.244864},{"c":130.79,"h":131.17,"l":129.415,"n":36144,"o":130.09,"t":"2026-08-14T04:00:00Z","v":1955254,"vw":130.708815},{"c":130.84,"h":131.33,"l":129.53,"n":39071,"o":130.16,"t":"2026-08-17T04:00:00Z","v":2385345,"vw":130.846112},{"c":128.02,"h":131.175,"l":127.93,"n":52494,"o":131.05,"t":"2026-08-18T04:00:00Z","v":3287124,"vw":128.500852},{"c":127.47,"h":129.1696,"l":127.06,"n":42410,"o":129.05,"t":"2026-08-19T04:00:00Z","v":2430236,"vw":127.772791},{"c":128.94,"h":129.87,"l":126.215,"n":40528,"o":126.75,"t":"2026-08-20T04:00:00Z","v":2455865,"vw":128.858617},{"c":131.03,"h":132.31,"l":129.35,"n":46109,"o":130.4,"t":"2026-08-21T04:00:00Z","v":3007251,"vw":131.063164},{"c":129.94,"h":132.43,"l":129.2,"n":36917,"o":131.84,"t":"2026-08-24T04:00:00Z","v":1657379,"vw":130.145656},{"c":129.22,"h":130.83,"l":128.92,"n":32636,"o":130.83,"t":"2026-08-25T04:00:00Z","v":1459450,"vw":129.374902},{"c":129.23,"h":130.97,"l":128.97,"n":31396,"o":129.95,"t":"2026-08-26T04:00:00Z","v":2221612,"vw":129.419232},{"c":126.54,"h":129.2299,"l":126.24,"n":39024,"o":128.29,"t":"2026-08-27T04:00:00Z","v":2301680,"vw":126.818629},{"c":125.34,"h":127.77,"l":124.51,"n":34270,"o":127.77,"t":"2026-08-28T04:00:00Z","v":1841692,"vw":125.361634},{"c":124.13,"h":126,"l":123.64,"n":31105,"o":124.94,"t":"2026-08-31T04:00:00Z","v":2614176,"vw":124.151601},{"c":122.45,"h":124.39,"l":121.805,"n":38455,"o":124,"t":"2026-09-01T04:00:00Z","v":2505625,"vw":122.858912},{"c":122.13,"h":123.41,"l":121.1836,"n":52164,"o":122.6,"t":"2026-09-02T04:00:00Z","v":3206940,"vw":122.299267},{"c":124.51,"h":124.64,"l":122.19,"n":50375,"o":122.93,"t":"2026-09-03T04:00:00Z","v":2710319,"vw":123.96813},{"c":124.7,"h":126.49,"l":124.15,"n":33169,"o":125.275,"t":"2026-09-04T04:00:00Z","v":1754963,"vw":124.821508},{"c":122.5,"h":124.67,"l":122.395,"n":44854,"o":123.955,"t":"2026-09-08T04:00:00Z","v":2219893,"vw":122.775815},{"c":121.88,"h":122.5,"l":120.44,"n":40847,"o":121.735,"t":"2026-09-09T04:00:00Z","v":2373532,"vw":121.539802},{"c":122.57,"h":123.37,"l":121.825,"n":40378,"o":122.69,"t":"2026-09-10T04:00:00Z","v":2287478,"vw":122.55376},{"c":122.73,"h":124.58,"l":122.47,"n":34442,"o":124.45,"t":"2026-09-11T04:00:00Z","v":2066141,"vw":123.004973},{"c":122.86,"h":122.99,"l":119.77,"n":46743,"o":120.89,"t":"2026-09-14T04:00:00Z","v":2654478,"vw":122.371353},{"c":122.46,"h":123.195,"l":121.43,"n":33959,"o":122.81,"t":"2026-09-15T04:00:00Z","v":1767706,"vw":122.397321},{"c":118.22,"h":123.56,"l":117,"n":47923,"o":123.56,"t":"2026-09-16T04:00:00Z","v":2719558,"vw":119.11241},{"c":117.36,"h":119.76,"l":117.08,"n":46834,"o":119.36,"t":"2026-09-17T04:00:00Z","v":2962184,"vw":117.765464},{"c":116.06,"h":117.85,"l":114.07,"n":78196,"o":117.36,"t":"2026-09-18T04:00:00Z","v":10711854,"vw":115.864198},{"c":114.73,"h":116.7,"l":113.77,"n":67519,"o":116.06,"t":"2026-09-21T04:00:00Z","v":5238366,"vw":114.652232},{"c":113.9,"h":115.78,"l":111.9,"n":79925,"o":115.33,"t":"2026-09-22T04:00:00Z","v":7342594,"vw":113.603202},{"c":112.09,"h":113.89,"l":111.9,"n":53142,"o":113.25,"t":"2026-09-23T04:00:00Z","v":3680468,"vw":112.345237},{"c":110.67,"h":112.78,"l":110.17,"n":48425,"o":112.09,"t":"2026-09-24T04:00:00Z","v":3692026,"vw":110.91025},{"c":111.31,"h":112.77,"l":110.88,"n":48658,"o":111.07,"t":"2026-09-25T04:00:00Z","v":3861806,"vw":111.513519},{"c":111.65,"h":112.22,"l":110.37,"n":44730,"o":110.37,"t":"2026-09-28T04:00:00Z","v":3342709,"vw":111.585472},{"c":111.8,"h":112.41,"l":110.85,"n":42283,"o":111.71,"t":"2026-09-29T04:00:00Z","v":2805900,"vw":111.655627},{"c":109.81,"h":112.05,"l":109.5,"n":47130,"o":111.57,"t":"2026-09-30T04:00:00Z","v":3239199,"vw":110.281681},{"c":109.94,"h":111.73,"l":109.27,"n":48322,"o":109.67,"t":"2026-10-01T04:00:00Z","v":4044009,"vw":110.299844},{"c":109.68,"h":111.22,"l":108.56,"n":65015,"o":110.51,"t":"2026-10-02T04:00:00Z","v":4361105,"vw":109.657314},{"c":109.36,"h":110.05,"l":108.04,"n":43359,"o":109.05,"t":"2026-10-05T04:00:00Z","v":2932711,"vw":109.39366},{"c":109.32,"h":110.325,"l":108.71,"n":44627,"o":109.18,"t":"2026-10-06T04:00:00Z","v":3080949,"vw":109.421214},{"c":106.86,"h":108.66,"l":106.52,"n":55640,"o":108.575,"t":"2026-10-07T04:00:00Z","v":4175156,"vw":107.060203},{"c":109.66,"h":109.69,"l":105.4412,"n":54301,"o":106.26,"t":"2026-10-08T04:00:00Z","v":3775463,"vw":108.693329},{"c":108.04,"h":109.82,"l":107.61,"n":51524,"o":109.47,"t":"2026-10-09T04:00:00Z","v":3249428,"vw":108.166683},{"c":108.13,"h":109.7,"l":107.9,"n":36271,"o":108.22,"t":"2026-10-12T04:00:00Z","v":2154099,"vw":108.564441},{"c":107.98,"h":108.955,"l":106.36,"n":38242,"o":108.63,"t":"2026-10-13T04:00:00Z","v":2801381,"vw":107.642215},{"c":108.56,"h":108.65,"l":107.45,"n":53656,"o":107.98,"t":"2026-10-14T04:00:00Z","v":2750127,"vw":108.364663},{"c":110.81,"h":111.33,"l":109.14,"n":54042,"o":109.94,"t":"2026-10-15T04:00:00Z","v":4205988,"vw":110.76269},{"c":110.82,"h":112.71,"l":110.525,"n":49776,"o":111.62,"t":"2026-10-16T04:00:00Z","v":2945614,"vw":111.17816},{"c":108.42,"h":111.395,"l":108.18,"n":37770,"o":110.79,"t":"2026-10-19T04:00:00Z","v":2315979,"vw":108.743947},{"c":110.07,"h":110.3,"l":107.56,"n":39657,"o":108.01,"t":"2026-10-20T04:00:00Z","v":2368975,"vw":109.810214},{"c":110.22,"h":111,"l":109.54,"n":38727,"o":110.3,"t":"2026-10-21T04:00:00Z","v":2197147,"vw":110.264105},{"c":109.59,"h":109.97,"l":108.25,"n":46806,"o":109.76,"t":"2026-10-22T04:00:00Z","v":2593204,"vw":109.442945}],"volatilityBars":[{"c":115.31,"h":115.31,"l":115.3,"n":16,"o":115.3,"t":"2026-09-22T09:45:00Z","v":1383,"vw":115.304069},{"c":115.3,"h":115.31,"l":115.3,"n":14,"o":115.31,"t":"2026-09-22T10:00:00Z","v":660,"vw":115.302439},{"c":114.525,"h":115.78,"l":114.2,"n":1126,"o":115.33,"t":"2026-09-22T13:30:00Z","v":81890,"vw":115.032061},{"c":113.65,"h":114.43,"l":113.36,"n":3763,"o":114.43,"t":"2026-09-22T13:45:00Z","v":222943,"vw":113.780818},{"c":113.59,"h":113.925,"l":113.23,"n":5982,"o":113.59,"t":"2026-09-22T14:00:00Z","v":411330,"vw":113.657412},{"c":112.91,"h":113.63,"l":112.81,"n":3162,"o":113.61,"t":"2026-09-22T14:15:00Z","v":141668,"vw":113.205057},{"c":113.25,"h":113.73,"l":112.95,"n":3856,"o":112.95,"t":"2026-09-22T14:30:00Z","v":263476,"vw":113.462265},{"c":112.465,"h":113.275,"l":112.42,"n":5101,"o":113.22,"t":"2026-09-22T14:45:00Z","v":293499,"vw":112.826803},{"c":112.94,"h":113.02,"l":112.44,"n":4576,"o":112.445,"t":"2026-09-22T15:00:00Z","v":335870,"vw":112.755197},{"c":112.58,"h":112.99,"l":112.4802,"n":3282,"o":112.94,"t":"2026-09-22T15:15:00Z","v":184368,"vw":112.705264},{"c":112.42,"h":112.675,"l":111.9,"n":3028,"o":112.56,"t":"2026-09-22T15:30:00Z","v":159068,"vw":112.226885},{"c":113.74,"h":113.82,"l":112.42,"n":4389,"o":112.42,"t":"2026-09-22T15:45:00Z","v":536056,"vw":112.97124},{"c":114.365,"h":114.47,"l":113.745,"n":2240,"o":113.745,"t":"2026-09-22T16:00:00Z","v":227207,"vw":114.066021},{"c":114.215,"h":114.6,"l":114.16,"n":2262,"o":114.32,"t":"2026-09-22T16:15:00Z","v":323888,"vw":114.403001},{"c":114.19,"h":114.35,"l":114.025,"n":1775,"o":114.19,"t":"2026-09-22T16:30:00Z","v":256672,"vw":114.20149},{"c":114.34,"h":114.6,"l":114.2087,"n":2433,"o":114.23,"t":"2026-09-22T16:45:00Z","v":304163,"vw":114.386576},{"c":113.68,"h":114.355,"l":113.645,"n":1212,"o":114.345,"t":"2026-09-22T17:00:00Z","v":72175,"vw":114.000763},{"c":113.16,"h":113.775,"l":113.1,"n":1398,"o":113.63,"t":"2026-09-22T17:15:00Z","v":69421,"vw":113.345447},{"c":113.25,"h":113.38,"l":113.02,"n":1626,"o":113.15,"t":"2026-09-22T17:30:00Z","v":95559,"vw":113.146341},{"c":113.32,"h":113.49,"l":113.13,"n":1745,"o":113.2,"t":"2026-09-22T17:45:00Z","v":87596,"vw":113.320542},{"c":113.11,"h":113.68,"l":113.07,"n":1577,"o":113.32,"t":"2026-09-22T18:00:00Z","v":74302,"vw":113.346159},{"c":112.88,"h":113.17,"l":112.83,"n":1576,"o":113.1,"t":"2026-09-22T18:15:00Z","v":65042,"vw":113.025729},{"c":112.855,"h":112.96,"l":112.65,"n":1941,"o":112.85,"t":"2026-09-22T18:30:00Z","v":80843,"vw":112.800424},{"c":112.8,"h":113.07,"l":112.76,"n":2042,"o":112.86,"t":"2026-09-22T18:45:00Z","v":95440,"vw":112.950529},{"c":113.465,"h":113.535,"l":112.76,"n":2322,"o":112.81,"t":"2026-09-22T19:00:00Z","v":131798,"vw":113.14466},{"c":113.55,"h":113.61,"l":113.14,"n":3641,"o":113.47,"t":"2026-09-22T19:15:00Z","v":186369,"vw":113.427786},{"c":113.615,"h":113.83,"l":113.33,"n":3656,"o":113.49,"t":"2026-09-22T19:30:00Z","v":247773,"vw":113.577378},{"c":113.9,"h":114.31,"l":113.54,"n":9765,"o":113.59,"t":"2026-09-22T19:45:00Z","v":573931,"vw":113.870736},{"c":113.9,"h":113.9,"l":113.86,"n":97,"o":113.86,"t":"2026-09-22T20:00:00Z","v":1550294,"vw":113.899997},{"c":112.29,"h":112.35,"l":112.29,"n":17,"o":112.29,"t":"2026-09-23T13:15:00Z","v":1336,"vw":112.294839},{"c":112.45,"h":113.89,"l":112.381,"n":1398,"o":113.25,"t":"2026-09-23T13:30:00Z","v":145284,"vw":113.055846},{"c":112.86,"h":112.86,"l":111.92,"n":1696,"o":112.42,"t":"2026-09-23T13:45:00Z","v":74381,"vw":112.477299},{"c":113.17,"h":113.355,"l":112.6501,"n":1873,"o":112.9,"t":"2026-09-23T14:00:00Z","v":84293,"vw":112.977101},{"c":112.865,"h":113.3381,"l":112.69,"n":2027,"o":113.12,"t":"2026-09-23T14:15:00Z","v":84910,"vw":112.965771},{"c":112.6776,"h":113.215,"l":112.67,"n":1489,"o":112.95,"t":"2026-09-23T14:30:00Z","v":49777,"vw":112.93065},{"c":112.42,"h":112.6,"l":112.15,"n":2414,"o":112.6,"t":"2026-09-23T14:45:00Z","v":125780,"vw":112.346165},{"c":112.46,"h":112.54,"l":112.17,"n":1941,"o":112.42,"t":"2026-09-23T15:00:00Z","v":118146,"vw":112.333157},{"c":112.47,"h":112.82,"l":112.45,"n":1627,"o":112.4825,"t":"2026-09-23T15:15:00Z","v":47960,"vw":112.665005},{"c":112.8,"h":112.845,"l":112.25,"n":1439,"o":112.44,"t":"2026-09-23T15:30:00Z","v":44328,"vw":112.449973},{"c":112.545,"h":112.83,"l":112.52,"n":1481,"o":112.825,"t":"2026-09-23T15:45:00Z","v":64785,"vw":112.708556},{"c":112.21,"h":112.545,"l":112.2,"n":1622,"o":112.545,"t":"2026-09-23T16:00:00Z","v":88709,"vw":112.352835},{"c":112.49,"h":112.5041,"l":112.14,"n":1801,"o":112.215,"t":"2026-09-23T16:15:00Z","v":96757,"vw":112.278341},{"c":112.53,"h":112.53,"l":112.35,"n":1240,"o":112.48,"t":"2026-09-23T16:30:00Z","v":41563,"vw":112.421126},{"c":112.71,"h":112.72,"l":112.33,"n":1275,"o":112.55,"t":"2026-09-23T16:45:00Z","v":51059,"vw":112.509632},{"c":112.91,"h":112.91,"l":112.49,"n":1423,"o":112.715,"t":"2026-09-23T17:00:00Z","v":68350,"vw":112.726389},{"c":112.93,"h":112.965,"l":112.775,"n":1087,"o":112.93,"t":"2026-09-23T17:15:00Z","v":41283,"vw":112.865659},{"c":112.651,"h":112.955,"l":112.44,"n":1302,"o":112.93,"t":"2026-09-23T17:30:00Z","v":48221,"vw":112.705923},{"c":112.84,"h":112.85,"l":112.56,"n":1144,"o":112.76,"t":"2026-09-23T17:45:00Z","v":41185,"vw":112.68026},{"c":112.61,"h":112.95,"l":112.585,"n":1447,"o":112.86,"t":"2026-09-23T18:00:00Z","v":57828,"vw":112.747296},{"c":112.59,"h":112.665,"l":112.54,"n":1794,"o":112.6,"t":"2026-09-23T18:15:00Z","v":119000,"vw":112.586598},{"c":112.44,"h":112.7,"l":112.39,"n":1603,"o":112.58,"t":"2026-09-23T18:30:00Z","v":69217,"vw":112.576211},{"c":112.635,"h":112.64,"l":112.445,"n":1168,"o":112.445,"t":"2026-09-23T18:45:00Z","v":38590,"vw":112.547305},{"c":112.385,"h":112.685,"l":112.37,"n":1563,"o":112.63,"t":"2026-09-23T19:00:00Z","v":60970,"vw":112.560969},{"c":112.52,"h":112.52,"l":112.37,"n":2051,"o":112.41,"t":"2026-09-23T19:15:00Z","v":108241,"vw":112.432839},{"c":112.85,"h":112.86,"l":112.425,"n":2721,"o":112.515,"t":"2026-09-23T19:30:00Z","v":102017,"vw":112.610491},{"c":112.06,"h":112.94,"l":111.9,"n":12142,"o":112.855,"t":"2026-09-23T19:45:00Z","v":801402,"vw":112.161249},{"c":111.99,"h":112.09,"l":111.99,"n":89,"o":112.09,"t":"2026-09-23T20:00:00Z","v":918838,"vw":112.089988},{"c":112.09,"h":112.21,"l":112.09,"n":5,"o":112.21,"t":"2026-09-23T20:15:00Z","v":12301,"vw":112.093183},{"c":112.6,"h":112.6,"l":112.6,"n":6,"o":112.6,"t":"2026-09-24T08:00:00Z","v":163,"vw":112.6},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-24T09:45:00Z","v":100,"vw":112},{"c":111.135,"h":112.78,"l":111.09,"n":913,"o":112.17,"t":"2026-09-24T13:30:00Z","v":60115,"vw":111.869625},{"c":112.155,"h":112.4,"l":111.1,"n":1529,"o":111.135,"t":"2026-09-24T13:45:00Z","v":81853,"vw":111.919558},{"c":111.67,"h":112.39,"l":111.66,"n":2000,"o":112.13,"t":"2026-09-24T14:00:00Z","v":117495,"vw":111.959648},{"c":111.24,"h":111.73,"l":111.24,"n":1403,"o":111.685,"t":"2026-09-24T14:15:00Z","v":74677,"vw":111.502363},{"c":111.43,"h":111.67,"l":111.145,"n":1774,"o":111.215,"t":"2026-09-24T14:30:00Z","v":109635,"vw":111.414612},{"c":111.2,"h":111.475,"l":111.12,"n":1811,"o":111.405,"t":"2026-09-24T14:45:00Z","v":111685,"vw":111.310441},{"c":111.285,"h":111.64,"l":111.14,"n":1732,"o":111.2,"t":"2026-09-24T15:00:00Z","v":117081,"vw":111.337535},{"c":111.16,"h":111.365,"l":111.06,"n":1488,"o":111.255,"t":"2026-09-24T15:15:00Z","v":74106,"vw":111.181232},{"c":111.44,"h":111.45,"l":111.17,"n":1319,"o":111.175,"t":"2026-09-24T15:30:00Z","v":47394,"vw":111.293405},{"c":111.17,"h":111.49,"l":111.095,"n":1369,"o":111.46,"t":"2026-09-24T15:45:00Z","v":67599,"vw":111.191062},{"c":111,"h":111.17,"l":110.91,"n":1366,"o":111.17,"t":"2026-09-24T16:00:00Z","v":54007,"vw":111.023746},{"c":111.375,"h":112.03,"l":110.975,"n":2968,"o":110.99,"t":"2026-09-24T16:15:00Z","v":187442,"vw":111.516409},{"c":111.57,"h":111.78,"l":111.19,"n":1254,"o":111.36,"t":"2026-09-24T16:30:00Z","v":60247,"vw":111.516412},{"c":111.04,"h":111.565,"l":111.04,"n":974,"o":111.565,"t":"2026-09-24T16:45:00Z","v":32610,"vw":111.267924},{"c":111.045,"h":111.165,"l":110.91,"n":1306,"o":110.99,"t":"2026-09-24T17:00:00Z","v":55051,"vw":111.017149},{"c":110.73,"h":111.04,"l":110.58,"n":1270,"o":111.02,"t":"2026-09-24T17:15:00Z","v":51500,"vw":110.814404},{"c":110.685,"h":110.775,"l":110.53,"n":979,"o":110.73,"t":"2026-09-24T17:30:00Z","v":40524,"vw":110.65533},{"c":110.81,"h":110.82,"l":110.64,"n":1243,"o":110.65,"t":"2026-09-24T17:45:00Z","v":79027,"vw":110.746575},{"c":110.425,"h":110.85,"l":110.37,"n":2887,"o":110.81,"t":"2026-09-24T18:00:00Z","v":177218,"vw":110.560844},{"c":110.555,"h":110.72,"l":110.25,"n":1688,"o":110.425,"t":"2026-09-24T18:15:00Z","v":114014,"vw":110.428618},{"c":110.38,"h":110.65,"l":110.3,"n":1446,"o":110.555,"t":"2026-09-24T18:30:00Z","v":66733,"vw":110.401088},{"c":110.3,"h":110.38,"l":110.17,"n":1524,"o":110.38,"t":"2026-09-24T18:45:00Z","v":82623,"vw":110.240695},{"c":110.36,"h":110.54,"l":110.185,"n":1584,"o":110.29,"t":"2026-09-24T19:00:00Z","v":65488,"vw":110.369941},{"c":110.505,"h":110.53,"l":110.28,"n":1911,"o":110.35,"t":"2026-09-24T19:15:00Z","v":77691,"vw":110.426134},{"c":110.93,"h":110.93,"l":110.505,"n":2693,"o":110.505,"t":"2026-09-24T19:30:00Z","v":137924,"vw":110.710724},{"c":110.65,"h":110.94,"l":110.4,"n":7665,"o":110.94,"t":"2026-09-24T19:45:00Z","v":516767,"vw":110.634232},{"c":110.67,"h":110.73,"l":110.64,"n":112,"o":110.65,"t":"2026-09-24T20:00:00Z","v":947033,"vw":110.670005},{"c":110.5,"h":110.5,"l":110.5,"n":6,"o":110.5,"t":"2026-09-24T20:30:00Z","v":650,"vw":110.5},{"c":110.44,"h":110.44,"l":110.44,"n":55,"o":110.44,"t":"2026-09-25T08:00:00Z","v":383,"vw":110.44},{"c":110.98,"h":110.98,"l":110.98,"n":3,"o":110.98,"t":"2026-09-25T11:00:00Z","v":215,"vw":110.98},{"c":112.095,"h":112.66,"l":111.04,"n":2052,"o":111.07,"t":"2026-09-25T13:30:00Z","v":302763,"vw":111.658635},{"c":112.49,"h":112.5,"l":111.97,"n":1613,"o":112.07,"t":"2026-09-25T13:45:00Z","v":126494,"vw":112.240158},{"c":111.24,"h":112.465,"l":111.115,"n":1926,"o":112.465,"t":"2026-09-25T14:00:00Z","v":116433,"vw":111.755315},{"c":111.24,"h":111.5,"l":110.97,"n":1466,"o":111.22,"t":"2026-09-25T14:15:00Z","v":74898,"vw":111.315795},{"c":111.54,"h":111.55,"l":111.19,"n":1417,"o":111.22,"t":"2026-09-25T14:30:00Z","v":68256,"vw":111.401644},{"c":111.91,"h":111.95,"l":111.455,"n":1710,"o":111.51,"t":"2026-09-25T14:45:00Z","v":78988,"vw":111.704816},{"c":111.89,"h":111.975,"l":111.56,"n":1592,"o":111.88,"t":"2026-09-25T15:00:00Z","v":82021,"vw":111.827845},{"c":111.81,"h":111.95,"l":111.68,"n":1353,"o":111.91,"t":"2026-09-25T15:15:00Z","v":64115,"vw":111.839694},{"c":111.67,"h":111.975,"l":111.63,"n":1456,"o":111.88,"t":"2026-09-25T15:30:00Z","v":72458,"vw":111.791727},{"c":112,"h":112,"l":111.64,"n":1163,"o":111.64,"t":"2026-09-25T15:45:00Z","v":51628,"vw":111.755299},{"c":112.6,"h":112.77,"l":111.935,"n":1659,"o":111.99,"t":"2026-09-25T16:00:00Z","v":110674,"vw":112.301316},{"c":112.525,"h":112.72,"l":112.24,"n":1349,"o":112.65,"t":"2026-09-25T16:15:00Z","v":71815,"vw":112.468555},{"c":112.27,"h":112.64,"l":112.2,"n":1184,"o":112.475,"t":"2026-09-25T16:30:00Z","v":44093,"vw":112.409895},{"c":111.915,"h":112.29,"l":111.91,"n":1241,"o":112.29,"t":"2026-09-25T16:45:00Z","v":42387,"vw":112.111472},{"c":112.015,"h":112.06,"l":111.86,"n":1106,"o":111.87,"t":"2026-09-25T17:00:00Z","v":44534,"vw":111.963765},{"c":111.99,"h":112.06,"l":111.86,"n":1230,"o":112.015,"t":"2026-09-25T17:15:00Z","v":37327,"vw":111.940195},{"c":111.975,"h":112.13,"l":111.615,"n":1315,"o":111.995,"t":"2026-09-25T17:30:00Z","v":63714,"vw":111.861967},{"c":111.865,"h":111.975,"l":111.745,"n":893,"o":111.975,"t":"2026-09-25T17:45:00Z","v":33995,"vw":111.852458},{"c":111.52,"h":111.88,"l":111.4655,"n":1391,"o":111.88,"t":"2026-09-25T18:00:00Z","v":60411,"vw":111.696054},{"c":111.39,"h":111.57,"l":111.36,"n":1243,"o":111.5,"t":"2026-09-25T18:15:00Z","v":38384,"vw":111.465874},{"c":111.51,"h":111.51,"l":111.325,"n":1350,"o":111.44,"t":"2026-09-25T18:30:00Z","v":50950,"vw":111.416121},{"c":111.37,"h":111.565,"l":111.35,"n":1263,"o":111.5,"t":"2026-09-25T18:45:00Z","v":40108,"vw":111.459818},{"c":111.295,"h":111.44,"l":111.2,"n":1593,"o":111.38,"t":"2026-09-25T19:00:00Z","v":65653,"vw":111.337875},{"c":110.92,"h":111.305,"l":110.88,"n":2234,"o":111.295,"t":"2026-09-25T19:15:00Z","v":114631,"vw":111.074207},{"c":111.15,"h":111.24,"l":110.93,"n":3145,"o":110.94,"t":"2026-09-25T19:30:00Z","v":202192,"vw":111.07745},{"c":111.32,"h":111.43,"l":110.97,"n":10391,"o":111.17,"t":"2026-09-25T19:45:00Z","v":728704,"vw":111.23695},{"c":111.31,"h":111.31,"l":111.31,"n":93,"o":111.31,"t":"2026-09-25T20:00:00Z","v":920688,"vw":111.31},{"c":111.71,"h":111.71,"l":111.71,"n":4,"o":111.71,"t":"2026-09-25T20:45:00Z","v":109,"vw":111.71},{"c":111.31,"h":111.31,"l":111.3,"n":20,"o":111.3,"t":"2026-09-28T09:45:00Z","v":366,"vw":111.305},{"c":110.75,"h":110.75,"l":110.75,"n":1,"o":110.75,"t":"2026-09-28T11:00:00Z","v":130,"vw":110.75},{"c":110.41,"h":110.41,"l":109.96,"n":27,"o":109.96,"t":"2026-09-28T13:15:00Z","v":863,"vw":110.151645},{"c":111.185,"h":111.36,"l":110.37,"n":865,"o":110.37,"t":"2026-09-28T13:30:00Z","v":94216,"vw":110.780245},{"c":111.53,"h":111.78,"l":111.14,"n":1388,"o":111.22,"t":"2026-09-28T13:45:00Z","v":111524,"vw":111.478516},{"c":111.865,"h":111.96,"l":111.21,"n":1460,"o":111.445,"t":"2026-09-28T14:00:00Z","v":82625,"vw":111.664369},{"c":112.0639,"h":112.0639,"l":111.57,"n":1398,"o":111.9,"t":"2026-09-28T14:15:00Z","v":92448,"vw":111.708771},{"c":112.04,"h":112.2,"l":111.89,"n":1844,"o":112.04,"t":"2026-09-28T14:30:00Z","v":51472,"vw":112.029145},{"c":111.655,"h":112.22,"l":111.65,"n":2177,"o":112,"t":"2026-09-28T14:45:00Z","v":93624,"vw":111.955685},{"c":111.095,"h":111.69,"l":111.095,"n":1491,"o":111.61,"t":"2026-09-28T15:00:00Z","v":42874,"vw":111.421067},{"c":111.03,"h":111.12,"l":110.82,"n":1479,"o":111,"t":"2026-09-28T15:15:00Z","v":44116,"vw":110.963626},{"c":111.09,"h":111.22,"l":111.025,"n":1251,"o":111.09,"t":"2026-09-28T15:30:00Z","v":37061,"vw":111.12236},{"c":110.95,"h":111.12,"l":110.95,"n":1119,"o":111.06,"t":"2026-09-28T15:45:00Z","v":28464,"vw":111.014233},{"c":111.06,"h":111.24,"l":110.985,"n":1344,"o":111.03,"t":"2026-09-28T16:00:00Z","v":44873,"vw":111.090948},{"c":111.82,"h":112.005,"l":111.1,"n":2322,"o":111.1,"t":"2026-09-28T16:15:00Z","v":110982,"vw":111.635425},{"c":111.23,"h":111.81,"l":111.165,"n":875,"o":111.81,"t":"2026-09-28T16:30:00Z","v":26259,"vw":111.41421},{"c":111.115,"h":111.31,"l":110.94,"n":903,"o":111.27,"t":"2026-09-28T16:45:00Z","v":26714,"vw":111.128374},{"c":111.66,"h":111.96,"l":111.03,"n":1794,"o":111.115,"t":"2026-09-28T17:00:00Z","v":75673,"vw":111.48977},{"c":111.48,"h":111.675,"l":111.36,"n":1143,"o":111.585,"t":"2026-09-28T17:15:00Z","v":52680,"vw":111.457218},{"c":111.575,"h":111.7336,"l":111.47,"n":1671,"o":111.51,"t":"2026-09-28T17:30:00Z","v":89912,"vw":111.567898},{"c":111.73,"h":111.735,"l":111.58,"n":1150,"o":111.58,"t":"2026-09-28T17:45:00Z","v":40748,"vw":111.648704},{"c":111.715,"h":111.785,"l":111.5601,"n":1096,"o":111.73,"t":"2026-09-28T18:00:00Z","v":41342,"vw":111.639621},{"c":111.655,"h":111.75,"l":111.535,"n":1298,"o":111.73,"t":"2026-09-28T18:15:00Z","v":66204,"vw":111.607333},{"c":111.75,"h":111.8,"l":111.59,"n":1237,"o":111.64,"t":"2026-09-28T18:30:00Z","v":51252,"vw":111.695711},{"c":111.61,"h":111.745,"l":111.58,"n":1157,"o":111.72,"t":"2026-09-28T18:45:00Z","v":42046,"vw":111.658217},{"c":111.48,"h":111.6,"l":111.35,"n":1417,"o":111.6,"t":"2026-09-28T19:00:00Z","v":47958,"vw":111.492242},{"c":111.73,"h":111.75,"l":111.37,"n":2075,"o":111.47,"t":"2026-09-28T19:15:00Z","v":68260,"vw":111.550296},{"c":111.73,"h":111.865,"l":111.57,"n":2853,"o":111.76,"t":"2026-09-28T19:30:00Z","v":101176,"vw":111.732737},{"c":111.61,"h":111.84,"l":111.43,"n":7555,"o":111.73,"t":"2026-09-28T19:45:00Z","v":416376,"vw":111.66429},{"c":112.51,"h":112.51,"l":111.65,"n":125,"o":111.65,"t":"2026-09-28T20:00:00Z","v":897174,"vw":111.651205},{"c":113.85,"h":113.85,"l":113.85,"n":1,"o":113.85,"t":"2026-09-28T22:45:00Z","v":1500,"vw":113.85},{"c":112.31,"h":112.41,"l":110.85,"n":1133,"o":111.83,"t":"2026-09-29T13:30:00Z","v":101112,"vw":111.671148},{"c":111.65,"h":112.41,"l":111.41,"n":1534,"o":112.34,"t":"2026-09-29T13:45:00Z","v":109861,"vw":112.058869},{"c":111.63,"h":111.99,"l":111.58,"n":1529,"o":111.71,"t":"2026-09-29T14:00:00Z","v":70494,"vw":111.713802},{"c":111.255,"h":111.78,"l":111.13,"n":1701,"o":111.72,"t":"2026-09-29T14:15:00Z","v":51010,"vw":111.523981},{"c":111.28,"h":111.43,"l":111.02,"n":1859,"o":111.28,"t":"2026-09-29T14:30:00Z","v":59568,"vw":111.254205},{"c":111.31,"h":111.47,"l":111.17,"n":2020,"o":111.225,"t":"2026-09-29T14:45:00Z","v":56632,"vw":111.309915},{"c":110.92,"h":111.34,"l":110.88,"n":1454,"o":111.33,"t":"2026-09-29T15:00:00Z","v":51266,"vw":111.180989},{"c":110.975,"h":111.15,"l":110.9,"n":1300,"o":110.925,"t":"2026-09-29T15:15:00Z","v":45090,"vw":111.023582},{"c":111.495,"h":111.56,"l":110.995,"n":1435,"o":111.03,"t":"2026-09-29T15:30:00Z","v":71844,"vw":111.316524},{"c":111.095,"h":111.7599,"l":111.07,"n":1558,"o":111.515,"t":"2026-09-29T15:45:00Z","v":68222,"vw":111.447469},{"c":111.28,"h":111.45,"l":111.21,"n":1025,"o":111.21,"t":"2026-09-29T16:00:00Z","v":39700,"vw":111.288828},{"c":111.5,"h":111.62,"l":111.2975,"n":1484,"o":111.31,"t":"2026-09-29T16:15:00Z","v":364618,"vw":111.503659},{"c":111.545,"h":111.7,"l":111.48,"n":1166,"o":111.5,"t":"2026-09-29T16:30:00Z","v":45266,"vw":111.564032},{"c":111.42,"h":111.56,"l":111.36,"n":1139,"o":111.545,"t":"2026-09-29T16:45:00Z","v":37904,"vw":111.475194},{"c":111.58,"h":111.58,"l":111.3601,"n":931,"o":111.415,"t":"2026-09-29T17:00:00Z","v":30420,"vw":111.447146},{"c":111.69,"h":111.695,"l":111.52,"n":1029,"o":111.58,"t":"2026-09-29T17:15:00Z","v":35715,"vw":111.631847},{"c":111.77,"h":111.78,"l":111.635,"n":1294,"o":111.7,"t":"2026-09-29T17:30:00Z","v":45799,"vw":111.704475},{"c":111.64,"h":111.85,"l":111.64,"n":1040,"o":111.79,"t":"2026-09-29T17:45:00Z","v":41968,"vw":111.727709},{"c":111.47,"h":111.94,"l":111.45,"n":1304,"o":111.67,"t":"2026-09-29T18:00:00Z","v":54392,"vw":111.669372},{"c":111.5,"h":111.66,"l":111.37,"n":1028,"o":111.44,"t":"2026-09-29T18:15:00Z","v":45789,"vw":111.526757},{"c":111.74,"h":112,"l":111.41,"n":1354,"o":111.5,"t":"2026-09-29T18:30:00Z","v":72928,"vw":111.667882},{"c":111.62,"h":111.735,"l":111.48,"n":986,"o":111.735,"t":"2026-09-29T18:45:00Z","v":32177,"vw":111.589601},{"c":111.54,"h":111.7,"l":111.47,"n":1271,"o":111.635,"t":"2026-09-29T19:00:00Z","v":51731,"vw":111.613864},{"c":111.535,"h":111.55,"l":111.424,"n":1699,"o":111.55,"t":"2026-09-29T19:15:00Z","v":67489,"vw":111.482088},{"c":111.694,"h":111.845,"l":111.505,"n":2220,"o":111.56,"t":"2026-09-29T19:30:00Z","v":98881,"vw":111.726597},{"c":111.81,"h":111.99,"l":111.58,"n":7499,"o":111.7,"t":"2026-09-29T19:45:00Z","v":407084,"vw":111.793754},{"c":111.8,"h":111.8,"l":111.8,"n":93,"o":111.8,"t":"2026-09-29T20:00:00Z","v":629282,"vw":111.8},{"c":111.58,"h":111.58,"l":111.58,"n":3,"o":111.58,"t":"2026-09-29T21:45:00Z","v":7313,"vw":111.58},{"c":112.5841,"h":112.5841,"l":112.5841,"n":1,"o":112.5841,"t":"2026-09-29T23:45:00Z","v":125,"vw":112.5841},{"c":111.58,"h":111.58,"l":111.56,"n":7,"o":111.56,"t":"2026-09-30T13:15:00Z","v":551,"vw":111.563876},{"c":111.8,"h":111.99,"l":111.16,"n":1004,"o":111.82,"t":"2026-09-30T13:30:00Z","v":65850,"vw":111.689683},{"c":111.57,"h":111.97,"l":111.57,"n":1328,"o":111.81,"t":"2026-09-30T13:45:00Z","v":63612,"vw":111.741695},{"c":111.875,"h":112.05,"l":111.45,"n":2115,"o":111.62,"t":"2026-09-30T14:00:00Z","v":68724,"vw":111.759018},{"c":111.56,"h":111.91,"l":111.47,"n":1446,"o":111.875,"t":"2026-09-30T14:15:00Z","v":52399,"vw":111.747726},{"c":111.455,"h":111.72,"l":111.37,"n":1961,"o":111.52,"t":"2026-09-30T14:30:00Z","v":156248,"vw":111.533857},{"c":111.43,"h":111.61,"l":111.37,"n":1692,"o":111.465,"t":"2026-09-30T14:45:00Z","v":66121,"vw":111.489069},{"c":111.305,"h":111.65,"l":111.245,"n":1574,"o":111.44,"t":"2026-09-30T15:00:00Z","v":79786,"vw":111.402508},{"c":111.04,"h":111.48,"l":110.91,"n":1394,"o":111.34,"t":"2026-09-30T15:15:00Z","v":48289,"vw":111.158439},{"c":110.75,"h":111.07,"l":110.74,"n":1099,"o":111.07,"t":"2026-09-30T15:30:00Z","v":41736,"vw":110.909024},{"c":110.8561,"h":110.8561,"l":110.67,"n":847,"o":110.69,"t":"2026-09-30T15:45:00Z","v":22229,"vw":110.772785},{"c":110.93,"h":110.93,"l":110.74,"n":791,"o":110.81,"t":"2026-09-30T16:00:00Z","v":19908,"vw":110.838062},{"c":110.69,"h":110.94,"l":110.6,"n":1072,"o":110.895,"t":"2026-09-30T16:15:00Z","v":53849,"vw":110.741999},{"c":110.62,"h":110.755,"l":110.54,"n":1215,"o":110.7,"t":"2026-09-30T16:30:00Z","v":56872,"vw":110.621742},{"c":110.465,"h":110.62,"l":110.37,"n":952,"o":110.62,"t":"2026-09-30T16:45:00Z","v":32953,"vw":110.502981},{"c":110.44,"h":110.53,"l":110.43,"n":925,"o":110.44,"t":"2026-09-30T17:00:00Z","v":30533,"vw":110.490614},{"c":110.32,"h":110.43,"l":110.16,"n":1349,"o":110.43,"t":"2026-09-30T17:15:00Z","v":58660,"vw":110.314977},{"c":110.585,"h":110.585,"l":110.23,"n":1184,"o":110.26,"t":"2026-09-30T17:30:00Z","v":35210,"vw":110.336522},{"c":110.62,"h":110.62,"l":110.3525,"n":1354,"o":110.585,"t":"2026-09-30T17:45:00Z","v":71497,"vw":110.462521},{"c":110.39,"h":110.615,"l":110.38,"n":1519,"o":110.605,"t":"2026-09-30T18:00:00Z","v":81645,"vw":110.491745},{"c":109.9675,"h":110.435,"l":109.905,"n":1675,"o":110.39,"t":"2026-09-30T18:15:00Z","v":88870,"vw":110.131696},{"c":110.16,"h":110.35,"l":109.96,"n":1688,"o":109.98,"t":"2026-09-30T18:30:00Z","v":133915,"vw":110.152641},{"c":109.94,"h":110.18,"l":109.86,"n":1664,"o":110.18,"t":"2026-09-30T18:45:00Z","v":70101,"vw":109.948612},{"c":109.915,"h":110.03,"l":109.77,"n":1760,"o":109.985,"t":"2026-09-30T19:00:00Z","v":97569,"vw":109.86898},{"c":109.99,"h":110.095,"l":109.88,"n":1711,"o":109.915,"t":"2026-09-30T19:15:00Z","v":73050,"vw":109.949192},{"c":109.635,"h":110.03,"l":109.63,"n":3288,"o":109.99,"t":"2026-09-30T19:30:00Z","v":161120,"vw":109.762236},{"c":109.81,"h":110,"l":109.5,"n":9811,"o":109.62,"t":"2026-09-30T19:45:00Z","v":577884,"vw":109.76459},{"c":109.81,"h":109.83,"l":109.81,"n":128,"o":109.825,"t":"2026-09-30T20:00:00Z","v":795916,"vw":109.810007},{"c":109.49,"h":109.49,"l":109.49,"n":4,"o":109.49,"t":"2026-09-30T20:45:00Z","v":216,"vw":109.49},{"c":109.76,"h":109.76,"l":109.76,"n":1,"o":109.76,"t":"2026-09-30T22:30:00Z","v":102,"vw":109.76},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-09-30T23:30:00Z","v":147,"vw":109.7},{"c":109.81,"h":109.81,"l":109.81,"n":1,"o":109.81,"t":"2026-10-01T11:30:00Z","v":27400,"vw":109.81},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-01T12:30:00Z","v":3000,"vw":114},{"c":110.08,"h":110.8025,"l":109.6098,"n":1219,"o":109.87,"t":"2026-10-01T13:30:00Z","v":102028,"vw":110.102396},{"c":110.1,"h":110.71,"l":110.1,"n":1501,"o":110.19,"t":"2026-10-01T13:45:00Z","v":78166,"vw":110.391037},{"c":109.45,"h":110.24,"l":109.27,"n":1482,"o":110.14,"t":"2026-10-01T14:00:00Z","v":52172,"vw":109.694598},{"c":109.5375,"h":109.93,"l":109.44,"n":1529,"o":109.57,"t":"2026-10-01T14:15:00Z","v":64454,"vw":109.601975},{"c":110.005,"h":110.01,"l":109.505,"n":1378,"o":109.57,"t":"2026-10-01T14:30:00Z","v":57797,"vw":109.800421},{"c":109.87,"h":110.045,"l":109.62,"n":1371,"o":109.92,"t":"2026-10-01T14:45:00Z","v":51084,"vw":109.838524},{"c":109.6,"h":109.8875,"l":109.37,"n":1089,"o":109.8875,"t":"2026-10-01T15:00:00Z","v":45773,"vw":109.537375},{"c":110.03,"h":110.06,"l":109.53,"n":1247,"o":109.59,"t":"2026-10-01T15:15:00Z","v":69260,"vw":109.837458},{"c":110.47,"h":110.63,"l":109.88,"n":1434,"o":109.89,"t":"2026-10-01T15:30:00Z","v":62116,"vw":110.201643},{"c":111.1725,"h":111.24,"l":110.46,"n":1444,"o":110.47,"t":"2026-10-01T15:45:00Z","v":87945,"vw":110.706191},{"c":111.12,"h":111.43,"l":111.12,"n":1229,"o":111.25,"t":"2026-10-01T16:00:00Z","v":78935,"vw":111.214081},{"c":111.19,"h":111.29,"l":110.965,"n":1768,"o":111.125,"t":"2026-10-01T16:15:00Z","v":119268,"vw":111.077171},{"c":111.5,"h":111.5,"l":111.105,"n":1228,"o":111.27,"t":"2026-10-01T16:30:00Z","v":40765,"vw":111.29781},{"c":111.24,"h":111.48,"l":111.09,"n":971,"o":111.46,"t":"2026-10-01T16:45:00Z","v":31648,"vw":111.265218},{"c":111.18,"h":111.35,"l":111.05,"n":1204,"o":111.2,"t":"2026-10-01T17:00:00Z","v":52105,"vw":111.219289},{"c":111.38,"h":111.5794,"l":111.11,"n":2139,"o":111.18,"t":"2026-10-01T17:15:00Z","v":109291,"vw":111.454016},{"c":111.48,"h":111.73,"l":111.39,"n":1724,"o":111.4,"t":"2026-10-01T17:30:00Z","v":95931,"vw":111.579631},{"c":110.44,"h":111.54,"l":110.36,"n":1917,"o":111.43,"t":"2026-10-01T17:45:00Z","v":109951,"vw":110.75645},{"c":110.57,"h":110.59,"l":110.2,"n":1713,"o":110.44,"t":"2026-10-01T18:00:00Z","v":64430,"vw":110.388947},{"c":110.605,"h":110.866,"l":110.515,"n":1557,"o":110.6,"t":"2026-10-01T18:15:00Z","v":66404,"vw":110.662985},{"c":110.84,"h":111.09,"l":110.59,"n":1584,"o":110.63,"t":"2026-10-01T18:30:00Z","v":76445,"vw":110.829152},{"c":110.45,"h":110.89,"l":110.36,"n":1629,"o":110.82,"t":"2026-10-01T18:45:00Z","v":102764,"vw":110.598228},{"c":110.25,"h":110.53,"l":110.16,"n":1450,"o":110.5,"t":"2026-10-01T19:00:00Z","v":69086,"vw":110.324871},{"c":110.19,"h":110.3,"l":110.02,"n":2109,"o":110.29,"t":"2026-10-01T19:15:00Z","v":118169,"vw":110.124371},{"c":110.265,"h":110.37,"l":110.14,"n":2782,"o":110.22,"t":"2026-10-01T19:30:00Z","v":135592,"vw":110.214736},{"c":109.95,"h":110.3,"l":109.8,"n":9361,"o":110.28,"t":"2026-10-01T19:45:00Z","v":554712,"vw":110.003779},{"c":109.94,"h":109.94,"l":109.94,"n":74,"o":109.94,"t":"2026-10-01T20:00:00Z","v":1354946,"vw":109.94},{"c":110.52,"h":110.52,"l":110.47,"n":34,"o":110.51,"t":"2026-10-02T13:15:00Z","v":3822,"vw":110.515682},{"c":110.22,"h":111.115,"l":110.13,"n":1113,"o":110.51,"t":"2026-10-02T13:30:00Z","v":78809,"vw":110.498334},{"c":109.9,"h":110.82,"l":109.795,"n":2161,"o":110.22,"t":"2026-10-02T13:45:00Z","v":121090,"vw":110.374806},{"c":110.065,"h":110.305,"l":109.61,"n":1740,"o":109.8,"t":"2026-10-02T14:00:00Z","v":72371,"vw":109.929725},{"c":110.01,"h":110.235,"l":109.89,"n":1429,"o":110.07,"t":"2026-10-02T14:15:00Z","v":42062,"vw":110.029839},{"c":110.285,"h":110.285,"l":109.73,"n":1562,"o":109.945,"t":"2026-10-02T14:30:00Z","v":60410,"vw":109.978923},{"c":110.48,"h":110.64,"l":110.095,"n":1676,"o":110.24,"t":"2026-10-02T14:45:00Z","v":71040,"vw":110.391534},{"c":109.995,"h":110.61,"l":109.78,"n":1560,"o":110.53,"t":"2026-10-02T15:00:00Z","v":57291,"vw":110.109208},{"c":110.855,"h":110.855,"l":109.96,"n":1973,"o":109.97,"t":"2026-10-02T15:15:00Z","v":91496,"vw":110.357964},{"c":111.085,"h":111.165,"l":110.74,"n":1637,"o":110.855,"t":"2026-10-02T15:30:00Z","v":50199,"vw":110.950267},{"c":111.005,"h":111.22,"l":110.98,"n":1301,"o":111.17,"t":"2026-10-02T15:45:00Z","v":43534,"vw":111.113907},{"c":109.43,"h":111.01,"l":109.325,"n":5957,"o":111.01,"t":"2026-10-02T16:00:00Z","v":347933,"vw":109.917151},{"c":109.26,"h":109.445,"l":108.56,"n":6898,"o":109.43,"t":"2026-10-02T16:15:00Z","v":445713,"vw":108.985446},{"c":109.57,"h":109.66,"l":109.22,"n":2107,"o":109.26,"t":"2026-10-02T16:30:00Z","v":101398,"vw":109.419003},{"c":109.675,"h":109.91,"l":109.58,"n":1695,"o":109.635,"t":"2026-10-02T16:45:00Z","v":85810,"vw":109.753538},{"c":109.641,"h":109.85,"l":109.61,"n":1630,"o":109.63,"t":"2026-10-02T17:00:00Z","v":65238,"vw":109.719899},{"c":109.58,"h":110,"l":109.525,"n":1622,"o":109.66,"t":"2026-10-02T17:15:00Z","v":82606,"vw":109.789033},{"c":109.29,"h":109.77,"l":109.25,"n":2188,"o":109.6,"t":"2026-10-02T17:30:00Z","v":143900,"vw":109.589777},{"c":109.42,"h":109.495,"l":109.12,"n":1895,"o":109.325,"t":"2026-10-02T17:45:00Z","v":99426,"vw":109.329536},{"c":109.15,"h":109.5699,"l":109,"n":1825,"o":109.44,"t":"2026-10-02T18:00:00Z","v":123333,"vw":109.230325},{"c":109.32,"h":109.3885,"l":108.85,"n":2120,"o":109.09,"t":"2026-10-02T18:15:00Z","v":111470,"vw":109.045939},{"c":109.185,"h":109.455,"l":109.11,"n":1848,"o":109.4,"t":"2026-10-02T18:30:00Z","v":88645,"vw":109.265866},{"c":109.32,"h":109.43,"l":109.04,"n":1846,"o":109.185,"t":"2026-10-02T18:45:00Z","v":84046,"vw":109.191732},{"c":109.45,"h":109.45,"l":109.03,"n":2000,"o":109.33,"t":"2026-10-02T19:00:00Z","v":85300,"vw":109.219851},{"c":109.62,"h":109.665,"l":109.41,"n":2251,"o":109.47,"t":"2026-10-02T19:15:00Z","v":97050,"vw":109.54053},{"c":109.875,"h":110.015,"l":109.62,"n":3122,"o":109.62,"t":"2026-10-02T19:30:00Z","v":150248,"vw":109.840044},{"c":109.73,"h":109.875,"l":109.44,"n":9523,"o":109.875,"t":"2026-10-02T19:45:00Z","v":665601,"vw":109.622168},{"c":109.58,"h":109.68,"l":109.51,"n":191,"o":109.68,"t":"2026-10-02T20:00:00Z","v":857982,"vw":109.67921},{"c":109.23,"h":109.23,"l":109.23,"n":6,"o":109.23,"t":"2026-10-02T20:15:00Z","v":105,"vw":109.23},{"c":109.5017,"h":109.5017,"l":109.5017,"n":1,"o":109.5017,"t":"2026-10-02T22:45:00Z","v":300,"vw":109.5017},{"c":109.32,"h":109.32,"l":109.25,"n":22,"o":109.25,"t":"2026-10-05T10:30:00Z","v":659,"vw":109.291415},{"c":109.19,"h":109.61,"l":109.19,"n":36,"o":109.61,"t":"2026-10-05T13:15:00Z","v":2423,"vw":109.325816},{"c":108.63,"h":109.702,"l":108.54,"n":1284,"o":109.05,"t":"2026-10-05T13:30:00Z","v":112676,"vw":109.150491},{"c":108.61,"h":108.72,"l":108.04,"n":995,"o":108.54,"t":"2026-10-05T13:45:00Z","v":56158,"vw":108.360037},{"c":108.975,"h":109.12,"l":108.42,"n":1121,"o":108.585,"t":"2026-10-05T14:00:00Z","v":38099,"vw":108.824982},{"c":109.1801,"h":109.39,"l":108.97,"n":2271,"o":108.97,"t":"2026-10-05T14:15:00Z","v":111454,"vw":109.180023},{"c":109.2,"h":109.29,"l":108.89,"n":1375,"o":109.22,"t":"2026-10-05T14:30:00Z","v":65564,"vw":109.046218},{"c":109.35,"h":109.355,"l":109.095,"n":1080,"o":109.095,"t":"2026-10-05T14:45:00Z","v":42626,"vw":109.226997},{"c":109.505,"h":109.51,"l":109.22,"n":1282,"o":109.39,"t":"2026-10-05T15:00:00Z","v":43852,"vw":109.366622},{"c":109.605,"h":109.605,"l":109.38,"n":998,"o":109.45,"t":"2026-10-05T15:15:00Z","v":32517,"vw":109.481512},{"c":109.685,"h":109.725,"l":109.45,"n":1052,"o":109.6,"t":"2026-10-05T15:30:00Z","v":40059,"vw":109.599619},{"c":109.74,"h":109.87,"l":109.65,"n":917,"o":109.675,"t":"2026-10-05T15:45:00Z","v":26384,"vw":109.769867},{"c":109.74,"h":109.855,"l":109.69,"n":1029,"o":109.77,"t":"2026-10-05T16:00:00Z","v":30071,"vw":109.766369},{"c":109.74,"h":109.805,"l":109.625,"n":1294,"o":109.71,"t":"2026-10-05T16:15:00Z","v":35125,"vw":109.712363},{"c":109.93,"h":109.99,"l":109.72,"n":1341,"o":109.755,"t":"2026-10-05T16:30:00Z","v":53981,"vw":109.804252},{"c":109.945,"h":110.05,"l":109.89,"n":1041,"o":109.95,"t":"2026-10-05T16:45:00Z","v":23775,"vw":109.935733},{"c":109.74,"h":109.95,"l":109.74,"n":1307,"o":109.95,"t":"2026-10-05T17:00:00Z","v":44612,"vw":109.863931},{"c":109.7,"h":109.86,"l":109.66,"n":1411,"o":109.81,"t":"2026-10-05T17:15:00Z","v":39576,"vw":109.745746},{"c":109.785,"h":109.815,"l":109.54,"n":1325,"o":109.715,"t":"2026-10-05T17:30:00Z","v":38591,"vw":109.696272},{"c":109.95,"h":109.96,"l":109.76,"n":1210,"o":109.81,"t":"2026-10-05T17:45:00Z","v":38918,"vw":109.81691},{"c":109.64,"h":109.98,"l":109.62,"n":1436,"o":109.95,"t":"2026-10-05T18:00:00Z","v":48291,"vw":109.761204},{"c":109.465,"h":109.67,"l":109.44,"n":1202,"o":109.64,"t":"2026-10-05T18:15:00Z","v":39217,"vw":109.554043},{"c":109.675,"h":109.695,"l":109.41,"n":1493,"o":109.47,"t":"2026-10-05T18:30:00Z","v":44486,"vw":109.541298},{"c":109.59,"h":109.685,"l":109.44,"n":1341,"o":109.6601,"t":"2026-10-05T18:45:00Z","v":38019,"vw":109.559427},{"c":109.895,"h":109.895,"l":109.545,"n":2081,"o":109.59,"t":"2026-10-05T19:00:00Z","v":83934,"vw":109.659957},{"c":109.685,"h":109.905,"l":109.64,"n":2197,"o":109.88,"t":"2026-10-05T19:15:00Z","v":105961,"vw":109.804873},{"c":109.54,"h":109.7,"l":109.375,"n":2776,"o":109.7,"t":"2026-10-05T19:30:00Z","v":100168,"vw":109.500017},{"c":109.39,"h":109.57,"l":109.095,"n":7736,"o":109.53,"t":"2026-10-05T19:45:00Z","v":495500,"vw":109.354339},{"c":109.25,"h":109.41,"l":109.19,"n":127,"o":109.41,"t":"2026-10-05T20:00:00Z","v":840729,"vw":109.359997},{"c":109.41,"h":109.41,"l":109.21,"n":188,"o":109.39,"t":"2026-10-06T11:15:00Z","v":1498,"vw":109.290842},{"c":109.41,"h":109.41,"l":109.41,"n":34,"o":109.41,"t":"2026-10-06T11:30:00Z","v":1252,"vw":109.41},{"c":109.11,"h":109.11,"l":109.11,"n":9,"o":109.11,"t":"2026-10-06T11:45:00Z","v":233,"vw":109.11},{"c":109.39,"h":109.39,"l":109.39,"n":12,"o":109.39,"t":"2026-10-06T12:00:00Z","v":259,"vw":109.39},{"c":109.49,"h":109.49,"l":109.49,"n":3,"o":109.49,"t":"2026-10-06T12:15:00Z","v":115,"vw":109.49},{"c":109.18,"h":109.2,"l":109.11,"n":13,"o":109.2,"t":"2026-10-06T13:15:00Z","v":1108,"vw":109.136593},{"c":109.595,"h":109.75,"l":109.18,"n":1060,"o":109.18,"t":"2026-10-06T13:30:00Z","v":63055,"vw":109.349294},{"c":109.875,"h":109.9844,"l":109.53,"n":1103,"o":109.68,"t":"2026-10-06T13:45:00Z","v":37602,"vw":109.738031},{"c":109.99,"h":110.325,"l":109.88,"n":2819,"o":109.88,"t":"2026-10-06T14:00:00Z","v":265642,"vw":110.112777},{"c":109.22,"h":109.98,"l":109.17,"n":1795,"o":109.96,"t":"2026-10-06T14:15:00Z","v":74645,"vw":109.535513},{"c":109.59,"h":109.87,"l":109.285,"n":1973,"o":109.3,"t":"2026-10-06T14:30:00Z","v":82373,"vw":109.524902},{"c":109.55,"h":109.8,"l":109.49,"n":1564,"o":109.6,"t":"2026-10-06T14:45:00Z","v":110584,"vw":109.705843},{"c":109.91,"h":109.97,"l":109.58,"n":2061,"o":109.6,"t":"2026-10-06T15:00:00Z","v":149266,"vw":109.807446},{"c":110.0776,"h":110.1775,"l":109.915,"n":1412,"o":109.915,"t":"2026-10-06T15:15:00Z","v":52081,"vw":110.028894},{"c":109.98,"h":110.04,"l":109.845,"n":1394,"o":110.01,"t":"2026-10-06T15:30:00Z","v":50172,"vw":109.9586},{"c":109.805,"h":109.97,"l":109.72,"n":1141,"o":109.97,"t":"2026-10-06T15:45:00Z","v":31762,"vw":109.801344},{"c":109.61,"h":109.8,"l":109.58,"n":1284,"o":109.8,"t":"2026-10-06T16:00:00Z","v":34956,"vw":109.663674},{"c":109.47,"h":109.61,"l":109.45,"n":1398,"o":109.61,"t":"2026-10-06T16:15:00Z","v":43836,"vw":109.521617},{"c":109.38,"h":109.44,"l":109.2901,"n":1131,"o":109.44,"t":"2026-10-06T16:30:00Z","v":31361,"vw":109.368859},{"c":109.12,"h":109.37,"l":109.11,"n":1039,"o":109.37,"t":"2026-10-06T16:45:00Z","v":33612,"vw":109.226684},{"c":109.12,"h":109.22,"l":109.08,"n":1056,"o":109.09,"t":"2026-10-06T17:00:00Z","v":34884,"vw":109.150948},{"c":109.06,"h":109.16,"l":108.96,"n":1081,"o":109.16,"t":"2026-10-06T17:15:00Z","v":40836,"vw":109.03962},{"c":109.11,"h":109.13,"l":108.93,"n":1006,"o":109.04,"t":"2026-10-06T17:30:00Z","v":42015,"vw":109.031547},{"c":109.04,"h":109.115,"l":109,"n":1244,"o":109.07,"t":"2026-10-06T17:45:00Z","v":39597,"vw":109.070502},{"c":109.02,"h":109.1,"l":108.89,"n":1242,"o":109.045,"t":"2026-10-06T18:00:00Z","v":39163,"vw":108.984891},{"c":108.795,"h":109.04,"l":108.79,"n":1275,"o":109.005,"t":"2026-10-06T18:15:00Z","v":47276,"vw":108.897417},{"c":108.915,"h":108.94,"l":108.78,"n":1292,"o":108.81,"t":"2026-10-06T18:30:00Z","v":45823,"vw":108.844551},{"c":109.061,"h":109.1,"l":108.905,"n":1232,"o":108.915,"t":"2026-10-06T18:45:00Z","v":39903,"vw":108.996892},{"c":109.27,"h":109.27,"l":109.05,"n":1436,"o":109.06,"t":"2026-10-06T19:00:00Z","v":56746,"vw":109.168417},{"c":108.84,"h":109.29,"l":108.84,"n":1608,"o":109.235,"t":"2026-10-06T19:15:00Z","v":59489,"vw":109.123851},{"c":108.83,"h":108.93,"l":108.76,"n":2588,"o":108.87,"t":"2026-10-06T19:30:00Z","v":112055,"vw":108.855123},{"c":109.33,"h":109.39,"l":108.71,"n":7411,"o":108.81,"t":"2026-10-06T19:45:00Z","v":623702,"vw":109.112867},{"c":109.32,"h":109.32,"l":109.32,"n":116,"o":109.32,"t":"2026-10-06T20:00:00Z","v":712407,"vw":109.32},{"c":108.9236,"h":108.9236,"l":108.9236,"n":1,"o":108.9236,"t":"2026-10-06T22:15:00Z","v":100,"vw":108.9236},{"c":108.93,"h":108.93,"l":108.93,"n":1,"o":108.93,"t":"2026-10-06T23:15:00Z","v":200,"vw":108.93},{"c":109.37,"h":109.37,"l":109.37,"n":3,"o":109.37,"t":"2026-10-07T09:30:00Z","v":274,"vw":109.37},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-10-07T11:30:00Z","v":333,"vw":108.5},{"c":109.0203,"h":109.07,"l":109.0203,"n":4,"o":109.07,"t":"2026-10-07T12:30:00Z","v":557,"vw":109.04515},{"c":108.5,"h":108.54,"l":108.5,"n":11,"o":108.54,"t":"2026-10-07T13:15:00Z","v":612,"vw":108.521277},{"c":108.09,"h":108.66,"l":108.09,"n":1460,"o":108.575,"t":"2026-10-07T13:30:00Z","v":85284,"vw":108.468322},{"c":107.26,"h":108.17,"l":107.14,"n":1743,"o":108.115,"t":"2026-10-07T13:45:00Z","v":68783,"vw":107.714995},{"c":107.13,"h":107.33,"l":107,"n":1973,"o":107.26,"t":"2026-10-07T14:00:00Z","v":57799,"vw":107.148909},{"c":106.73,"h":107.24,"l":106.605,"n":1706,"o":107.21,"t":"2026-10-07T14:15:00Z","v":68227,"vw":106.791503},{"c":107,"h":107.41,"l":106.585,"n":2245,"o":106.695,"t":"2026-10-07T14:30:00Z","v":89420,"vw":107.030168},{"c":107.005,"h":107.17,"l":106.79,"n":2059,"o":107.05,"t":"2026-10-07T14:45:00Z","v":90008,"vw":106.924721},{"c":106.99,"h":107.25,"l":106.88,"n":1991,"o":107.01,"t":"2026-10-07T15:00:00Z","v":82763,"vw":107.055092},{"c":106.675,"h":107.04,"l":106.52,"n":2510,"o":107,"t":"2026-10-07T15:15:00Z","v":122513,"vw":106.726214},{"c":106.85,"h":106.86,"l":106.62,"n":1529,"o":106.69,"t":"2026-10-07T15:30:00Z","v":50270,"vw":106.724808},{"c":106.97,"h":106.97,"l":106.635,"n":1234,"o":106.835,"t":"2026-10-07T15:45:00Z","v":38245,"vw":106.776216},{"c":107.27,"h":107.36,"l":106.93,"n":1887,"o":106.965,"t":"2026-10-07T16:00:00Z","v":85981,"vw":107.236134},{"c":107.605,"h":107.65,"l":107.27,"n":1628,"o":107.27,"t":"2026-10-07T16:15:00Z","v":79455,"vw":107.397621},{"c":107.23,"h":107.61,"l":107.19,"n":1413,"o":107.61,"t":"2026-10-07T16:30:00Z","v":55579,"vw":107.365395},{"c":107.23,"h":107.43,"l":107.135,"n":1720,"o":107.25,"t":"2026-10-07T16:45:00Z","v":61851,"vw":107.240305},{"c":107.27,"h":107.37,"l":107.17,"n":1808,"o":107.21,"t":"2026-10-07T17:00:00Z","v":73682,"vw":107.273096},{"c":107.64,"h":107.66,"l":107.16,"n":1911,"o":107.31,"t":"2026-10-07T17:15:00Z","v":169185,"vw":107.388133},{"c":107.69,"h":107.705,"l":107.46,"n":1717,"o":107.63,"t":"2026-10-07T17:30:00Z","v":84449,"vw":107.600831},{"c":107.92,"h":107.95,"l":107.68,"n":1693,"o":107.685,"t":"2026-10-07T17:45:00Z","v":71417,"vw":107.803698},{"c":107.62,"h":107.94,"l":107.61,"n":1649,"o":107.9,"t":"2026-10-07T18:00:00Z","v":79391,"vw":107.758554},{"c":107.67,"h":107.765,"l":107.56,"n":1723,"o":107.63,"t":"2026-10-07T18:15:00Z","v":78048,"vw":107.650044},{"c":107.61,"h":107.73,"l":107.54,"n":1520,"o":107.68,"t":"2026-10-07T18:30:00Z","v":51460,"vw":107.64542},{"c":107.69,"h":107.78,"l":107.46,"n":1820,"o":107.62,"t":"2026-10-07T18:45:00Z","v":71427,"vw":107.637972},{"c":107.56,"h":107.735,"l":107.5,"n":1869,"o":107.7,"t":"2026-10-07T19:00:00Z","v":54708,"vw":107.602063},{"c":107.36,"h":107.52,"l":107.315,"n":2653,"o":107.51,"t":"2026-10-07T19:15:00Z","v":96489,"vw":107.42659},{"c":107.01,"h":107.43,"l":106.99,"n":3794,"o":107.35,"t":"2026-10-07T19:30:00Z","v":140739,"vw":107.209676},{"c":106.86,"h":107.02,"l":106.72,"n":7918,"o":107.02,"t":"2026-10-07T19:45:00Z","v":407214,"vw":106.863578},{"c":106.75,"h":106.86,"l":106.56,"n":261,"o":106.86,"t":"2026-10-07T20:00:00Z","v":1750008,"vw":106.859695},{"c":106.86,"h":106.86,"l":106.6,"n":17,"o":106.6,"t":"2026-10-07T20:15:00Z","v":4672,"vw":106.847224},{"c":106.6,"h":106.6,"l":106.6,"n":3,"o":106.6,"t":"2026-10-07T20:30:00Z","v":200,"vw":106.6},{"c":106.6815,"h":106.69,"l":106.6815,"n":3,"o":106.69,"t":"2026-10-07T22:45:00Z","v":205,"vw":106.68575},{"c":105.52,"h":106,"l":105.52,"n":28,"o":106,"t":"2026-10-08T13:15:00Z","v":1670,"vw":105.623949},{"c":106.205,"h":106.485,"l":105.4412,"n":1661,"o":106.37,"t":"2026-10-08T13:30:00Z","v":140019,"vw":106.007142},{"c":106.47,"h":106.7,"l":106.24,"n":1128,"o":106.245,"t":"2026-10-08T13:45:00Z","v":74550,"vw":106.50564},{"c":106.605,"h":106.99,"l":106.4592,"n":1193,"o":106.4592,"t":"2026-10-08T14:00:00Z","v":75810,"vw":106.721569},{"c":106.38,"h":106.7,"l":106.32,"n":1173,"o":106.605,"t":"2026-10-08T14:15:00Z","v":40512,"vw":106.507784},{"c":106.29,"h":106.51,"l":106.21,"n":1566,"o":106.42,"t":"2026-10-08T14:30:00Z","v":83172,"vw":106.353171},{"c":106.095,"h":106.33,"l":106.09,"n":1166,"o":106.295,"t":"2026-10-08T14:45:00Z","v":46903,"vw":106.235725},{"c":106.375,"h":106.595,"l":106.07,"n":1822,"o":106.115,"t":"2026-10-08T15:00:00Z","v":72985,"vw":106.367617},{"c":106.535,"h":106.56,"l":106.23,"n":1167,"o":106.375,"t":"2026-10-08T15:15:00Z","v":44143,"vw":106.362949},{"c":106.89,"h":106.94,"l":106.47,"n":1232,"o":106.535,"t":"2026-10-08T15:30:00Z","v":48268,"vw":106.6331},{"c":106.965,"h":106.97,"l":106.69,"n":1030,"o":106.9,"t":"2026-10-08T15:45:00Z","v":28406,"vw":106.830569},{"c":107.09,"h":107.12,"l":106.92,"n":1054,"o":106.96,"t":"2026-10-08T16:00:00Z","v":28282,"vw":107.003966},{"c":107.01,"h":107.61,"l":106.97,"n":2678,"o":107.09,"t":"2026-10-08T16:15:00Z","v":76624,"vw":107.2698},{"c":107.12,"h":107.18,"l":106.89,"n":734,"o":107.01,"t":"2026-10-08T16:30:00Z","v":21443,"vw":107.066986},{"c":107.32,"h":107.5043,"l":106.99,"n":1915,"o":107.13,"t":"2026-10-08T16:45:00Z","v":68155,"vw":107.224724},{"c":107.57,"h":107.69,"l":107.17,"n":1803,"o":107.25,"t":"2026-10-08T17:00:00Z","v":54767,"vw":107.386984},{"c":108.125,"h":108.295,"l":107.535,"n":2541,"o":107.55,"t":"2026-10-08T17:15:00Z","v":134942,"vw":107.931725},{"c":108.42,"h":108.435,"l":107.98,"n":2136,"o":108.18,"t":"2026-10-08T17:30:00Z","v":134333,"vw":108.177654},{"c":108.805,"h":108.84,"l":108.34,"n":2037,"o":108.435,"t":"2026-10-08T17:45:00Z","v":118756,"vw":108.650924},{"c":108.8,"h":108.85,"l":108.53,"n":2204,"o":108.805,"t":"2026-10-08T18:00:00Z","v":133447,"vw":108.694458},{"c":108.75,"h":108.845,"l":108.5,"n":1467,"o":108.785,"t":"2026-10-08T18:15:00Z","v":69138,"vw":108.664583},{"c":108.91,"h":109.01,"l":108.67,"n":1552,"o":108.775,"t":"2026-10-08T18:30:00Z","v":69130,"vw":108.857881},{"c":108.89,"h":108.98,"l":108.78,"n":1769,"o":108.95,"t":"2026-10-08T18:45:00Z","v":82635,"vw":108.894407},{"c":109.125,"h":109.16,"l":108.79,"n":2302,"o":108.86,"t":"2026-10-08T19:00:00Z","v":100875,"vw":109.009887},{"c":109.32,"h":109.43,"l":109.06,"n":3094,"o":109.125,"t":"2026-10-08T19:15:00Z","v":157030,"vw":109.214721},{"c":109.245,"h":109.415,"l":109.125,"n":3729,"o":109.31,"t":"2026-10-08T19:30:00Z","v":177011,"vw":109.293072},{"c":109.66,"h":109.69,"l":109.24,"n":9873,"o":109.245,"t":"2026-10-08T19:45:00Z","v":653416,"vw":109.533716},{"c":109.66,"h":109.66,"l":109.66,"n":103,"o":109.66,"t":"2026-10-08T20:00:00Z","v":972098,"vw":109.66},{"c":109.74,"h":109.74,"l":109.74,"n":27,"o":109.74,"t":"2026-10-09T08:00:00Z","v":373,"vw":109.74},{"c":109.09,"h":109.09,"l":108.77,"n":8,"o":108.77,"t":"2026-10-09T13:15:00Z","v":600,"vw":108.855},{"c":109.005,"h":109.82,"l":108.88,"n":1011,"o":109.47,"t":"2026-10-09T13:30:00Z","v":87969,"vw":109.373495},{"c":109.635,"h":109.635,"l":108.895,"n":1226,"o":108.895,"t":"2026-10-09T13:45:00Z","v":48926,"vw":109.178841},{"c":109.17,"h":109.59,"l":109.03,"n":1285,"o":109.55,"t":"2026-10-09T14:00:00Z","v":45679,"vw":109.265171},{"c":108.945,"h":109.4,"l":108.82,"n":1392,"o":109.17,"t":"2026-10-09T14:15:00Z","v":50645,"vw":109.225286},{"c":109.1,"h":109.11,"l":108.98,"n":1063,"o":109,"t":"2026-10-09T14:30:00Z","v":34111,"vw":109.031597},{"c":108.83,"h":109.1,"l":108.76,"n":1826,"o":109.1,"t":"2026-10-09T14:45:00Z","v":79641,"vw":108.869968},{"c":108.91,"h":108.94,"l":108.625,"n":1743,"o":108.87,"t":"2026-10-09T15:00:00Z","v":70154,"vw":108.807796},{"c":108.84,"h":109.05,"l":108.76,"n":1559,"o":108.91,"t":"2026-10-09T15:15:00Z","v":75553,"vw":108.868171},{"c":108.58,"h":108.81,"l":108.51,"n":1122,"o":108.81,"t":"2026-10-09T15:30:00Z","v":36052,"vw":108.672017},{"c":108.64,"h":108.68,"l":108.515,"n":1016,"o":108.56,"t":"2026-10-09T15:45:00Z","v":33540,"vw":108.615353},{"c":108.48,"h":108.7,"l":108.41,"n":1290,"o":108.66,"t":"2026-10-09T16:00:00Z","v":45825,"vw":108.506097},{"c":108.27,"h":108.49,"l":108.25,"n":1449,"o":108.45,"t":"2026-10-09T16:15:00Z","v":50600,"vw":108.362704},{"c":108.07,"h":108.34,"l":108.07,"n":1331,"o":108.29,"t":"2026-10-09T16:30:00Z","v":49857,"vw":108.194262},{"c":107.94,"h":108.17,"l":107.885,"n":1517,"o":108.07,"t":"2026-10-09T16:45:00Z","v":58605,"vw":108.050754},{"c":108,"h":108.02,"l":107.82,"n":1467,"o":107.96,"t":"2026-10-09T17:00:00Z","v":77139,"vw":107.949432},{"c":107.75,"h":108.14,"l":107.7,"n":2476,"o":107.99,"t":"2026-10-09T17:15:00Z","v":175935,"vw":107.858438},{"c":107.635,"h":107.945,"l":107.61,"n":1932,"o":107.74,"t":"2026-10-09T17:30:00Z","v":103189,"vw":107.737781},{"c":107.985,"h":107.985,"l":107.63,"n":1363,"o":107.63,"t":"2026-10-09T17:45:00Z","v":64593,"vw":107.809248},{"c":107.94,"h":108.15,"l":107.88,"n":1620,"o":107.97,"t":"2026-10-09T18:00:00Z","v":71832,"vw":108.00067},{"c":107.8125,"h":108.03,"l":107.76,"n":1913,"o":107.945,"t":"2026-10-09T18:15:00Z","v":108514,"vw":107.897723},{"c":107.84,"h":108.02,"l":107.78,"n":2118,"o":107.815,"t":"2026-10-09T18:30:00Z","v":111653,"vw":107.910095},{"c":107.92,"h":108.05,"l":107.705,"n":2536,"o":107.845,"t":"2026-10-09T18:45:00Z","v":153547,"vw":107.902187},{"c":107.93,"h":108.18,"l":107.88,"n":3070,"o":107.91,"t":"2026-10-09T19:00:00Z","v":256042,"vw":108.012058},{"c":108.245,"h":108.3479,"l":107.875,"n":2254,"o":107.93,"t":"2026-10-09T19:15:00Z","v":143697,"vw":108.172485},{"c":108.09,"h":108.245,"l":107.89,"n":2910,"o":108.24,"t":"2026-10-09T19:30:00Z","v":132351,"vw":108.043047},{"c":108.045,"h":108.19,"l":107.89,"n":8660,"o":108.1,"t":"2026-10-09T19:45:00Z","v":438285,"vw":108.061774},{"c":108.13,"h":108.17,"l":108.04,"n":128,"o":108.04,"t":"2026-10-09T20:00:00Z","v":641107,"vw":108.040222},{"c":107.48,"h":107.48,"l":107.48,"n":1,"o":107.48,"t":"2026-10-09T22:30:00Z","v":978,"vw":107.48},{"c":108.11,"h":108.57,"l":107.9,"n":865,"o":108.22,"t":"2026-10-12T13:30:00Z","v":55116,"vw":108.205454},{"c":108.73,"h":108.81,"l":108.06,"n":1161,"o":108.11,"t":"2026-10-12T13:45:00Z","v":74015,"vw":108.469892},{"c":109.375,"h":109.44,"l":108.555,"n":1402,"o":108.745,"t":"2026-10-12T14:00:00Z","v":102657,"vw":108.932205},{"c":109.245,"h":109.3356,"l":109,"n":1362,"o":109.28,"t":"2026-10-12T14:15:00Z","v":76352,"vw":109.190637},{"c":109.58,"h":109.7,"l":109.24,"n":1364,"o":109.245,"t":"2026-10-12T14:30:00Z","v":52100,"vw":109.498383},{"c":109.525,"h":109.695,"l":109.415,"n":994,"o":109.51,"t":"2026-10-12T14:45:00Z","v":41251,"vw":109.550865},{"c":109.27,"h":109.525,"l":109.16,"n":989,"o":109.525,"t":"2026-10-12T15:00:00Z","v":41894,"vw":109.301129},{"c":109.425,"h":109.45,"l":109.27,"n":1035,"o":109.3,"t":"2026-10-12T15:15:00Z","v":47562,"vw":109.345217},{"c":109.41,"h":109.56,"l":109.4,"n":849,"o":109.43,"t":"2026-10-12T15:30:00Z","v":29365,"vw":109.462003},{"c":109.255,"h":109.455,"l":109.23,"n":886,"o":109.455,"t":"2026-10-12T15:45:00Z","v":33837,"vw":109.333179},{"c":109.29,"h":109.34,"l":109.2422,"n":702,"o":109.2434,"t":"2026-10-12T16:00:00Z","v":28659,"vw":109.295856},{"c":109.26,"h":109.39,"l":109.155,"n":1014,"o":109.27,"t":"2026-10-12T16:15:00Z","v":38636,"vw":109.279225},{"c":109.16,"h":109.2733,"l":109.09,"n":683,"o":109.24,"t":"2026-10-12T16:30:00Z","v":26632,"vw":109.192344},{"c":109.25,"h":109.29,"l":109.16,"n":957,"o":109.16,"t":"2026-10-12T16:45:00Z","v":40517,"vw":109.231335},{"c":109.22,"h":109.285,"l":109.155,"n":1156,"o":109.235,"t":"2026-10-12T17:00:00Z","v":42656,"vw":109.236353},{"c":109.27,"h":109.28,"l":109.12,"n":1208,"o":109.23,"t":"2026-10-12T17:15:00Z","v":43265,"vw":109.19568},{"c":109.165,"h":109.39,"l":109.14,"n":1251,"o":109.26,"t":"2026-10-12T17:30:00Z","v":56667,"vw":109.28177},{"c":109.19,"h":109.205,"l":109.06,"n":1145,"o":109.2,"t":"2026-10-12T17:45:00Z","v":40321,"vw":109.143298},{"c":108.96,"h":109.22,"l":108.945,"n":1132,"o":109.1852,"t":"2026-10-12T18:00:00Z","v":34513,"vw":109.133317},{"c":108.83,"h":109.01,"l":108.83,"n":1188,"o":109,"t":"2026-10-12T18:15:00Z","v":34782,"vw":108.959931},{"c":108.91,"h":108.955,"l":108.8,"n":1364,"o":108.8,"t":"2026-10-12T18:30:00Z","v":40911,"vw":108.877667},{"c":108.815,"h":108.95,"l":108.73,"n":1081,"o":108.915,"t":"2026-10-12T18:45:00Z","v":34190,"vw":108.833929},{"c":108.84,"h":108.88,"l":108.73,"n":1437,"o":108.83,"t":"2026-10-12T19:00:00Z","v":44101,"vw":108.801242},{"c":108.55,"h":108.86,"l":108.53,"n":1901,"o":108.82,"t":"2026-10-12T19:15:00Z","v":71583,"vw":108.68135},{"c":108.39,"h":108.58,"l":108.335,"n":2363,"o":108.555,"t":"2026-10-12T19:30:00Z","v":93204,"vw":108.460815},{"c":108.14,"h":108.4,"l":108.04,"n":6341,"o":108.38,"t":"2026-10-12T19:45:00Z","v":334564,"vw":108.141486},{"c":108.13,"h":108.15,"l":108.13,"n":95,"o":108.14,"t":"2026-10-12T20:00:00Z","v":581509,"vw":108.130011},{"c":107.655,"h":108.955,"l":107.62,"n":907,"o":108.63,"t":"2026-10-13T13:30:00Z","v":63042,"vw":108.418606},{"c":107.12,"h":107.65,"l":107,"n":1179,"o":107.58,"t":"2026-10-13T13:45:00Z","v":77899,"vw":107.275569},{"c":107.09,"h":107.13,"l":106.55,"n":1177,"o":107.13,"t":"2026-10-13T14:00:00Z","v":43085,"vw":106.947379},{"c":106.91,"h":107.19,"l":106.88,"n":1042,"o":107.08,"t":"2026-10-13T14:15:00Z","v":25787,"vw":107.023152},{"c":106.67,"h":107,"l":106.66,"n":1190,"o":106.96,"t":"2026-10-13T14:30:00Z","v":28973,"vw":106.853001},{"c":106.635,"h":106.85,"l":106.6,"n":1100,"o":106.675,"t":"2026-10-13T14:45:00Z","v":34718,"vw":106.709703},{"c":106.61,"h":106.685,"l":106.475,"n":1779,"o":106.65,"t":"2026-10-13T15:00:00Z","v":90229,"vw":106.584225},{"c":106.46,"h":106.67,"l":106.4,"n":1404,"o":106.59,"t":"2026-10-13T15:15:00Z","v":46429,"vw":106.537856},{"c":106.46,"h":106.5,"l":106.385,"n":1308,"o":106.47,"t":"2026-10-13T15:30:00Z","v":41150,"vw":106.431309},{"c":106.59,"h":106.59,"l":106.36,"n":1156,"o":106.46,"t":"2026-10-13T15:45:00Z","v":37318,"vw":106.462434},{"c":106.6,"h":106.65,"l":106.45,"n":1089,"o":106.56,"t":"2026-10-13T16:00:00Z","v":30465,"vw":106.553885},{"c":106.76,"h":106.78,"l":106.58,"n":785,"o":106.58,"t":"2026-10-13T16:15:00Z","v":24667,"vw":106.716946},{"c":107.09,"h":107.09,"l":106.7301,"n":1047,"o":106.7301,"t":"2026-10-13T16:30:00Z","v":49921,"vw":106.86863},{"c":107.0735,"h":107.13,"l":106.935,"n":1223,"o":107.05,"t":"2026-10-13T16:45:00Z","v":47670,"vw":107.045776},{"c":107.055,"h":107.105,"l":106.935,"n":982,"o":107.04,"t":"2026-10-13T17:00:00Z","v":26731,"vw":107.019854},{"c":107.13,"h":107.22,"l":106.99,"n":1209,"o":107.055,"t":"2026-10-13T17:15:00Z","v":37279,"vw":107.0923},{"c":107.12,"h":107.29,"l":107.04,"n":1196,"o":107.165,"t":"2026-10-13T17:30:00Z","v":51021,"vw":107.160231},{"c":106.9,"h":107.12,"l":106.88,"n":897,"o":107.12,"t":"2026-10-13T17:45:00Z","v":28569,"vw":106.969752},{"c":107.31,"h":107.36,"l":106.92,"n":1282,"o":106.925,"t":"2026-10-13T18:00:00Z","v":44739,"vw":107.170295},{"c":107.45,"h":107.45,"l":107.235,"n":1225,"o":107.285,"t":"2026-10-13T18:15:00Z","v":42025,"vw":107.329038},{"c":107.585,"h":107.69,"l":107.44,"n":1315,"o":107.48,"t":"2026-10-13T18:30:00Z","v":52729,"vw":107.523427},{"c":107.525,"h":107.62,"l":107.41,"n":1427,"o":107.61,"t":"2026-10-13T18:45:00Z","v":44385,"vw":107.502652},{"c":107.98,"h":107.99,"l":107.415,"n":1619,"o":107.52,"t":"2026-10-13T19:00:00Z","v":64104,"vw":107.755143},{"c":107.845,"h":108.01,"l":107.7,"n":1914,"o":108.01,"t":"2026-10-13T19:15:00Z","v":74906,"vw":107.872539},{"c":107.7,"h":107.855,"l":107.655,"n":2329,"o":107.845,"t":"2026-10-13T19:30:00Z","v":85784,"vw":107.761443},{"c":107.95,"h":108.01,"l":107.66,"n":5822,"o":107.71,"t":"2026-10-13T19:45:00Z","v":745108,"vw":107.915256},{"c":107.99,"h":107.99,"l":107.94,"n":121,"o":107.94,"t":"2026-10-13T20:00:00Z","v":855734,"vw":107.979986},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-13T23:30:00Z","v":200,"vw":108},{"c":107.42,"h":107.97,"l":107.42,"n":16,"o":107.96,"t":"2026-10-14T12:30:00Z","v":1067,"vw":107.897692},{"c":107.5525,"h":108.135,"l":107.5525,"n":1057,"o":108.04,"t":"2026-10-14T13:30:00Z","v":74608,"vw":107.880392},{"c":107.89,"h":108.02,"l":107.515,"n":1469,"o":107.515,"t":"2026-10-14T13:45:00Z","v":56683,"vw":107.748458},{"c":107.765,"h":107.97,"l":107.63,"n":1668,"o":107.87,"t":"2026-10-14T14:00:00Z","v":54410,"vw":107.783516},{"c":107.78,"h":108.03,"l":107.625,"n":1503,"o":107.81,"t":"2026-10-14T14:15:00Z","v":56498,"vw":107.794276},{"c":107.79,"h":107.995,"l":107.78,"n":2739,"o":107.78,"t":"2026-10-14T14:30:00Z","v":60826,"vw":107.889763},{"c":107.595,"h":107.78,"l":107.45,"n":1043,"o":107.755,"t":"2026-10-14T14:45:00Z","v":29800,"vw":107.53999},{"c":107.64,"h":107.7438,"l":107.48,"n":1578,"o":107.52,"t":"2026-10-14T15:00:00Z","v":48086,"vw":107.591457},{"c":108.19,"h":108.24,"l":107.53,"n":1678,"o":107.64,"t":"2026-10-14T15:15:00Z","v":58373,"vw":107.910403},{"c":108.395,"h":108.42,"l":108.15,"n":1960,"o":108.16,"t":"2026-10-14T15:30:00Z","v":86744,"vw":108.263018},{"c":108.135,"h":108.42,"l":107.99,"n":1441,"o":108.42,"t":"2026-10-14T15:45:00Z","v":42656,"vw":108.263965},{"c":108.36,"h":108.58,"l":108.07,"n":1764,"o":108.1,"t":"2026-10-14T16:00:00Z","v":59191,"vw":108.328013},{"c":108.36,"h":108.425,"l":108.16,"n":1974,"o":108.375,"t":"2026-10-14T16:15:00Z","v":68991,"vw":108.301014},{"c":108.42,"h":108.56,"l":108.33,"n":1654,"o":108.36,"t":"2026-10-14T16:30:00Z","v":54175,"vw":108.435759},{"c":108.58,"h":108.6,"l":108.29,"n":1281,"o":108.415,"t":"2026-10-14T16:45:00Z","v":40671,"vw":108.413369},{"c":108.405,"h":108.61,"l":108.305,"n":1265,"o":108.55,"t":"2026-10-14T17:00:00Z","v":36643,"vw":108.447506},{"c":108.58,"h":108.65,"l":108.36,"n":1742,"o":108.405,"t":"2026-10-14T17:15:00Z","v":53233,"vw":108.535461},{"c":108.39,"h":108.54,"l":108.36,"n":1779,"o":108.53,"t":"2026-10-14T17:30:00Z","v":59622,"vw":108.454932},{"c":108.17,"h":108.495,"l":108.15,"n":2636,"o":108.415,"t":"2026-10-14T17:45:00Z","v":69921,"vw":108.303088},{"c":108.155,"h":108.155,"l":107.87,"n":2010,"o":108.15,"t":"2026-10-14T18:00:00Z","v":59733,"vw":108.031151},{"c":108.28,"h":108.32,"l":108.12,"n":2105,"o":108.185,"t":"2026-10-14T18:15:00Z","v":52276,"vw":108.218945},{"c":108.29,"h":108.355,"l":108.1764,"n":1554,"o":108.2825,"t":"2026-10-14T18:30:00Z","v":53072,"vw":108.257595},{"c":108.24,"h":108.3,"l":108.05,"n":2111,"o":108.3,"t":"2026-10-14T18:45:00Z","v":64083,"vw":108.198267},{"c":108.19,"h":108.27,"l":108.08,"n":1824,"o":108.22,"t":"2026-10-14T19:00:00Z","v":64874,"vw":108.205098},{"c":108.325,"h":108.43,"l":108.2,"n":2682,"o":108.2,"t":"2026-10-14T19:15:00Z","v":85418,"vw":108.321182},{"c":108.385,"h":108.5,"l":108.325,"n":2552,"o":108.34,"t":"2026-10-14T19:30:00Z","v":86590,"vw":108.419412},{"c":108.58,"h":108.61,"l":108.29,"n":8317,"o":108.39,"t":"2026-10-14T19:45:00Z","v":400933,"vw":108.453911},{"c":108.56,"h":108.56,"l":108.56,"n":100,"o":108.56,"t":"2026-10-14T20:00:00Z","v":796985,"vw":108.56},{"c":108.57,"h":108.57,"l":108.57,"n":1,"o":108.57,"t":"2026-10-14T21:30:00Z","v":600,"vw":108.57},{"c":108.62,"h":108.62,"l":108.62,"n":1,"o":108.62,"t":"2026-10-14T22:00:00Z","v":100,"vw":108.62},{"c":108.91,"h":108.91,"l":108.9,"n":7,"o":108.9,"t":"2026-10-14T23:45:00Z","v":362,"vw":108.905},{"c":109.7,"h":109.7,"l":109.7,"n":7,"o":109.7,"t":"2026-10-15T13:15:00Z","v":513,"vw":109.7},{"c":109.56,"h":110.4,"l":109.28,"n":2156,"o":109.94,"t":"2026-10-15T13:30:00Z","v":118982,"vw":109.881},{"c":110.02,"h":110.18,"l":109.14,"n":3101,"o":109.565,"t":"2026-10-15T13:45:00Z","v":160454,"vw":109.871585},{"c":110.22,"h":110.45,"l":109.73,"n":2461,"o":110.02,"t":"2026-10-15T14:00:00Z","v":136482,"vw":110.128555},{"c":110.195,"h":110.58,"l":110.11,"n":2048,"o":110.34,"t":"2026-10-15T14:15:00Z","v":83329,"vw":110.35435},{"c":110.395,"h":110.65,"l":110.19,"n":1480,"o":110.19,"t":"2026-10-15T14:30:00Z","v":53402,"vw":110.418283},{"c":110.84,"h":110.89,"l":110.3303,"n":1619,"o":110.415,"t":"2026-10-15T14:45:00Z","v":67837,"vw":110.635262},{"c":111.1,"h":111.17,"l":110.74,"n":1709,"o":110.795,"t":"2026-10-15T15:00:00Z","v":69922,"vw":110.981595},{"c":111.05,"h":111.3,"l":110.92,"n":1765,"o":111.1,"t":"2026-10-15T15:15:00Z","v":98416,"vw":111.100654},{"c":111.09,"h":111.15,"l":110.79,"n":1964,"o":111.045,"t":"2026-10-15T15:30:00Z","v":82857,"vw":110.998277},{"c":110.71,"h":111.18,"l":110.57,"n":1604,"o":111.09,"t":"2026-10-15T15:45:00Z","v":78295,"vw":110.829133},{"c":111.03,"h":111.09,"l":110.68,"n":2114,"o":110.71,"t":"2026-10-15T16:00:00Z","v":91173,"vw":110.882121},{"c":111.32,"h":111.32,"l":110.9501,"n":1873,"o":111.045,"t":"2026-10-15T16:15:00Z","v":72775,"vw":111.131276},{"c":110.97,"h":111.33,"l":110.92,"n":2074,"o":111.31,"t":"2026-10-15T16:30:00Z","v":88675,"vw":111.17103},{"c":111.0025,"h":111.04,"l":110.78,"n":1274,"o":110.97,"t":"2026-10-15T16:45:00Z","v":61069,"vw":110.935547},{"c":110.99,"h":111.09,"l":110.845,"n":1317,"o":110.96,"t":"2026-10-15T17:00:00Z","v":42949,"vw":110.97382},{"c":111.09,"h":111.2,"l":110.99,"n":1642,"o":110.99,"t":"2026-10-15T17:15:00Z","v":61278,"vw":111.101002},{"c":111.13,"h":111.24,"l":111.045,"n":1550,"o":111.08,"t":"2026-10-15T17:30:00Z","v":53590,"vw":111.153834},{"c":111.02,"h":111.18,"l":110.88,"n":1183,"o":111.18,"t":"2026-10-15T17:45:00Z","v":41698,"vw":110.980312},{"c":111.08,"h":111.16,"l":110.99,"n":1382,"o":111.02,"t":"2026-10-15T18:00:00Z","v":57905,"vw":111.064295},{"c":111.05,"h":111.22,"l":110.95,"n":1521,"o":111.06,"t":"2026-10-15T18:15:00Z","v":53094,"vw":111.076815},{"c":110.86,"h":111.13,"l":110.8325,"n":1369,"o":111.055,"t":"2026-10-15T18:30:00Z","v":46502,"vw":110.985065},{"c":110.855,"h":110.885,"l":110.76,"n":1480,"o":110.84,"t":"2026-10-15T18:45:00Z","v":55965,"vw":110.818987},{"c":110.91,"h":111.045,"l":110.73,"n":1815,"o":110.83,"t":"2026-10-15T19:00:00Z","v":93328,"vw":110.958125},{"c":110.825,"h":110.97,"l":110.78,"n":1859,"o":110.915,"t":"2026-10-15T19:15:00Z","v":71148,"vw":110.879722},{"c":110.81,"h":110.97,"l":110.67,"n":2746,"o":110.86,"t":"2026-10-15T19:30:00Z","v":129752,"vw":110.817998},{"c":110.82,"h":110.97,"l":110.6,"n":8538,"o":110.78,"t":"2026-10-15T19:45:00Z","v":560603,"vw":110.824053},{"c":110.81,"h":110.81,"l":110.81,"n":97,"o":110.81,"t":"2026-10-15T20:00:00Z","v":1663324,"vw":110.81},{"c":111.74,"h":111.74,"l":111.58,"n":10,"o":111.58,"t":"2026-10-16T13:15:00Z","v":2181,"vw":111.645117},{"c":112.21,"h":112.56,"l":111.015,"n":978,"o":111.62,"t":"2026-10-16T13:30:00Z","v":201683,"vw":111.546651},{"c":112.54,"h":112.71,"l":112.1,"n":1496,"o":112.315,"t":"2026-10-16T13:45:00Z","v":60039,"vw":112.449341},{"c":112.125,"h":112.7,"l":112.125,"n":1332,"o":112.53,"t":"2026-10-16T14:00:00Z","v":58467,"vw":112.447669},{"c":112.03,"h":112.135,"l":111.74,"n":1346,"o":111.97,"t":"2026-10-16T14:15:00Z","v":54814,"vw":111.961481},{"c":111.81,"h":112.14,"l":111.78,"n":1387,"o":112.09,"t":"2026-10-16T14:30:00Z","v":34591,"vw":111.96758},{"c":112.015,"h":112.11,"l":111.69,"n":1370,"o":111.81,"t":"2026-10-16T14:45:00Z","v":53280,"vw":111.868327},{"c":111.78,"h":112.06,"l":111.78,"n":1596,"o":112.06,"t":"2026-10-16T15:00:00Z","v":62707,"vw":111.916966},{"c":111.6,"h":111.86,"l":111.57,"n":1227,"o":111.7875,"t":"2026-10-16T15:15:00Z","v":33619,"vw":111.726122},{"c":111.475,"h":111.85,"l":111.475,"n":1518,"o":111.59,"t":"2026-10-16T15:30:00Z","v":40672,"vw":111.72251},{"c":111.31,"h":111.63,"l":111.27,"n":1330,"o":111.47,"t":"2026-10-16T15:45:00Z","v":30061,"vw":111.468317},{"c":111.785,"h":111.82,"l":111.23,"n":1815,"o":111.315,"t":"2026-10-16T16:00:00Z","v":65819,"vw":111.468791},{"c":111.46,"h":111.87,"l":111.46,"n":1489,"o":111.83,"t":"2026-10-16T16:15:00Z","v":63196,"vw":111.696448},{"c":111.345,"h":111.55,"l":111.28,"n":1224,"o":111.46,"t":"2026-10-16T16:30:00Z","v":37287,"vw":111.408815},{"c":111.715,"h":111.725,"l":111.07,"n":1887,"o":111.345,"t":"2026-10-16T16:45:00Z","v":91755,"vw":111.431171},{"c":111.57,"h":111.77,"l":111.39,"n":2516,"o":111.74,"t":"2026-10-16T17:00:00Z","v":137307,"vw":111.572057},{"c":111.575,"h":111.695,"l":111.23,"n":2090,"o":111.52,"t":"2026-10-16T17:15:00Z","v":76271,"vw":111.447265},{"c":111.57,"h":111.74,"l":111.42,"n":1968,"o":111.62,"t":"2026-10-16T17:30:00Z","v":80044,"vw":111.595954},{"c":111.05,"h":111.58,"l":111.02,"n":1677,"o":111.58,"t":"2026-10-16T17:45:00Z","v":79479,"vw":111.261465},{"c":111.12,"h":111.1674,"l":110.81,"n":1620,"o":111.05,"t":"2026-10-16T18:00:00Z","v":78833,"vw":110.999348},{"c":110.93,"h":111.21,"l":110.8,"n":1665,"o":111.12,"t":"2026-10-16T18:15:00Z","v":53866,"vw":111.025294},{"c":110.89,"h":110.99,"l":110.765,"n":1531,"o":110.905,"t":"2026-10-16T18:30:00Z","v":55218,"vw":110.891923},{"c":111.07,"h":111.0799,"l":110.87,"n":1747,"o":110.92,"t":"2026-10-16T18:45:00Z","v":53496,"vw":111.000496},{"c":110.91,"h":111.1,"l":110.7,"n":2099,"o":111.055,"t":"2026-10-16T19:00:00Z","v":66987,"vw":110.865581},{"c":110.82,"h":110.98,"l":110.69,"n":2018,"o":110.955,"t":"2026-10-16T19:15:00Z","v":69705,"vw":110.819821},{"c":110.75,"h":110.88,"l":110.65,"n":2388,"o":110.84,"t":"2026-10-16T19:30:00Z","v":71517,"vw":110.743173},{"c":110.82,"h":110.92,"l":110.525,"n":8060,"o":110.77,"t":"2026-10-16T19:45:00Z","v":340637,"vw":110.7808},{"c":110.82,"h":110.82,"l":110.82,"n":116,"o":110.82,"t":"2026-10-16T20:00:00Z","v":884698,"vw":110.82},{"c":110.82,"h":110.82,"l":110.82,"n":1,"o":110.82,"t":"2026-10-16T22:15:00Z","v":114,"vw":110.82},{"c":109.39,"h":111.395,"l":109.2,"n":1580,"o":110.79,"t":"2026-10-19T13:30:00Z","v":112939,"vw":110.311099},{"c":108.57,"h":109.42,"l":108.42,"n":1212,"o":109.265,"t":"2026-10-19T13:45:00Z","v":50472,"vw":108.821658},{"c":108.6925,"h":109.16,"l":108.635,"n":1704,"o":108.635,"t":"2026-10-19T14:00:00Z","v":82693,"vw":108.832647},{"c":108.73,"h":108.91,"l":108.66,"n":1259,"o":108.73,"t":"2026-10-19T14:15:00Z","v":45992,"vw":108.784679},{"c":108.38,"h":108.79,"l":108.25,"n":1514,"o":108.79,"t":"2026-10-19T14:30:00Z","v":71625,"vw":108.411703},{"c":108.665,"h":108.665,"l":108.18,"n":1002,"o":108.48,"t":"2026-10-19T14:45:00Z","v":37685,"vw":108.423857},{"c":109.065,"h":109.165,"l":108.71,"n":1225,"o":108.71,"t":"2026-10-19T15:00:00Z","v":54321,"vw":109.00561},{"c":109.2,"h":109.595,"l":109.06,"n":2181,"o":109.09,"t":"2026-10-19T15:15:00Z","v":103601,"vw":109.326595},{"c":109.19,"h":109.46,"l":109.11,"n":1144,"o":109.18,"t":"2026-10-19T15:30:00Z","v":43445,"vw":109.225354},{"c":108.935,"h":109.212,"l":108.87,"n":1031,"o":109.17,"t":"2026-10-19T15:45:00Z","v":44725,"vw":109.043817},{"c":108.705,"h":108.94,"l":108.535,"n":1351,"o":108.94,"t":"2026-10-19T16:00:00Z","v":70644,"vw":108.73658},{"c":108.755,"h":108.79,"l":108.6,"n":775,"o":108.6879,"t":"2026-10-19T16:15:00Z","v":27722,"vw":108.69556},{"c":108.765,"h":108.8,"l":108.63,"n":1003,"o":108.79,"t":"2026-10-19T16:30:00Z","v":40661,"vw":108.734272},{"c":108.85,"h":108.87,"l":108.68,"n":877,"o":108.78,"t":"2026-10-19T16:45:00Z","v":29001,"vw":108.76449},{"c":108.9,"h":109,"l":108.75,"n":1026,"o":108.81,"t":"2026-10-19T17:00:00Z","v":47964,"vw":108.886921},{"c":108.8349,"h":108.93,"l":108.81,"n":707,"o":108.92,"t":"2026-10-19T17:15:00Z","v":30638,"vw":108.868583},{"c":108.955,"h":109,"l":108.765,"n":1121,"o":108.84,"t":"2026-10-19T17:30:00Z","v":51717,"vw":108.842745},{"c":108.86,"h":108.975,"l":108.84,"n":946,"o":108.945,"t":"2026-10-19T17:45:00Z","v":35738,"vw":108.906729},{"c":108.9,"h":108.975,"l":108.86,"n":879,"o":108.87,"t":"2026-10-19T18:00:00Z","v":30566,"vw":108.907261},{"c":108.82,"h":108.96,"l":108.65,"n":1642,"o":108.92,"t":"2026-10-19T18:15:00Z","v":100864,"vw":108.792444},{"c":108.8,"h":108.865,"l":108.64,"n":942,"o":108.805,"t":"2026-10-19T18:30:00Z","v":34391,"vw":108.743561},{"c":108.9,"h":108.975,"l":108.78,"n":1061,"o":108.8,"t":"2026-10-19T18:45:00Z","v":43560,"vw":108.881109},{"c":109.04,"h":109.06,"l":108.9,"n":1303,"o":108.9,"t":"2026-10-19T19:00:00Z","v":50052,"vw":108.980956},{"c":109.005,"h":109.23,"l":108.985,"n":1562,"o":109.04,"t":"2026-10-19T19:15:00Z","v":54482,"vw":109.075478},{"c":108.925,"h":109.04,"l":108.89,"n":1909,"o":108.99,"t":"2026-10-19T19:30:00Z","v":71737,"vw":108.973083},{"c":108.45,"h":108.92,"l":108.33,"n":6363,"o":108.92,"t":"2026-10-19T19:45:00Z","v":342681,"vw":108.48592},{"c":108.42,"h":108.49,"l":108.42,"n":95,"o":108.46,"t":"2026-10-19T20:00:00Z","v":598917,"vw":108.420019},{"c":108.87,"h":109.145,"l":107.56,"n":708,"o":108.01,"t":"2026-10-20T13:30:00Z","v":53243,"vw":108.383606},{"c":109.65,"h":109.74,"l":108.63,"n":1270,"o":108.805,"t":"2026-10-20T13:45:00Z","v":58035,"vw":109.202143},{"c":109.03,"h":109.75,"l":108.99,"n":1984,"o":109.5,"t":"2026-10-20T14:00:00Z","v":84774,"vw":109.262428},{"c":110.07,"h":110.105,"l":108.995,"n":1343,"o":109.015,"t":"2026-10-20T14:15:00Z","v":50616,"vw":109.493483},{"c":110,"h":110.3,"l":109.685,"n":1945,"o":110.03,"t":"2026-10-20T14:30:00Z","v":71915,"vw":109.937259},{"c":110.115,"h":110.245,"l":109.875,"n":1820,"o":110.015,"t":"2026-10-20T14:45:00Z","v":65326,"vw":110.088722},{"c":109.66,"h":110.16,"l":109.39,"n":1924,"o":110.11,"t":"2026-10-20T15:00:00Z","v":64861,"vw":109.941278},{"c":109.545,"h":109.755,"l":109.445,"n":1374,"o":109.61,"t":"2026-10-20T15:15:00Z","v":39413,"vw":109.615119},{"c":109.7,"h":109.745,"l":109.32,"n":1504,"o":109.555,"t":"2026-10-20T15:30:00Z","v":56956,"vw":109.516393},{"c":109.58,"h":109.685,"l":109.48,"n":1052,"o":109.67,"t":"2026-10-20T15:45:00Z","v":31421,"vw":109.57441},{"c":109.41,"h":109.63,"l":109.37,"n":1089,"o":109.61,"t":"2026-10-20T16:00:00Z","v":40636,"vw":109.524576},{"c":109.35,"h":109.4,"l":109.04,"n":1233,"o":109.38,"t":"2026-10-20T16:15:00Z","v":43936,"vw":109.232895},{"c":109.455,"h":109.52,"l":109.32,"n":1097,"o":109.345,"t":"2026-10-20T16:30:00Z","v":37416,"vw":109.406092},{"c":109.175,"h":109.595,"l":109.165,"n":1078,"o":109.455,"t":"2026-10-20T16:45:00Z","v":35074,"vw":109.428984},{"c":109.23,"h":109.32,"l":109.16,"n":996,"o":109.2,"t":"2026-10-20T17:00:00Z","v":43680,"vw":109.223117},{"c":109.245,"h":109.285,"l":109.155,"n":947,"o":109.24,"t":"2026-10-20T17:15:00Z","v":34130,"vw":109.228972},{"c":109.55,"h":109.64,"l":109.28,"n":1315,"o":109.28,"t":"2026-10-20T17:30:00Z","v":62920,"vw":109.533137},{"c":109.51,"h":109.6328,"l":109.47,"n":969,"o":109.55,"t":"2026-10-20T17:45:00Z","v":30954,"vw":109.534349},{"c":109.75,"h":109.75,"l":109.52,"n":911,"o":109.55,"t":"2026-10-20T18:00:00Z","v":27808,"vw":109.583687},{"c":109.69,"h":109.77,"l":109.53,"n":780,"o":109.74,"t":"2026-10-20T18:15:00Z","v":29148,"vw":109.665963},{"c":109.545,"h":109.74,"l":109.53,"n":932,"o":109.705,"t":"2026-10-20T18:30:00Z","v":29741,"vw":109.629039},{"c":109.69,"h":109.85,"l":109.52,"n":1382,"o":109.53,"t":"2026-10-20T18:45:00Z","v":37650,"vw":109.691677},{"c":109.895,"h":109.94,"l":109.72,"n":1254,"o":109.765,"t":"2026-10-20T19:00:00Z","v":32566,"vw":109.863735},{"c":110.05,"h":110.08,"l":109.77,"n":1476,"o":109.88,"t":"2026-10-20T19:15:00Z","v":45897,"vw":109.910318},{"c":109.97,"h":110.07,"l":109.75,"n":2353,"o":110.04,"t":"2026-10-20T19:30:00Z","v":111873,"vw":109.946436},{"c":110.05,"h":110.26,"l":109.955,"n":6569,"o":109.965,"t":"2026-10-20T19:45:00Z","v":281391,"vw":110.055491},{"c":110.07,"h":110.07,"l":110.07,"n":110,"o":110.07,"t":"2026-10-20T20:00:00Z","v":627632,"vw":110.07},{"c":110.07,"h":110.07,"l":110.07,"n":2,"o":110.07,"t":"2026-10-20T20:15:00Z","v":231203,"vw":110.07},{"c":110.08,"h":110.08,"l":110.08,"n":1,"o":110.08,"t":"2026-10-20T20:45:00Z","v":101,"vw":110.08},{"c":109.1,"h":109.12,"l":108.98,"n":80,"o":108.98,"t":"2026-10-21T08:00:00Z","v":1280,"vw":109.064289},{"c":109.55,"h":109.55,"l":109.55,"n":1,"o":109.55,"t":"2026-10-21T09:00:00Z","v":110,"vw":109.55},{"c":110.11,"h":110.21,"l":109.8,"n":138,"o":109.9,"t":"2026-10-21T12:00:00Z","v":4525,"vw":110.001047},{"c":110,"h":110,"l":110,"n":14,"o":110,"t":"2026-10-21T12:15:00Z","v":113,"vw":110},{"c":110.2,"h":110.2,"l":110.1,"n":30,"o":110.2,"t":"2026-10-21T13:00:00Z","v":429,"vw":110.166667},{"c":110.5,"h":110.68,"l":110.5,"n":21,"o":110.68,"t":"2026-10-21T13:15:00Z","v":661,"vw":110.6301},{"c":110.08,"h":111,"l":109.82,"n":917,"o":110.3,"t":"2026-10-21T13:30:00Z","v":47069,"vw":110.205142},{"c":110.39,"h":110.57,"l":109.99,"n":1136,"o":110,"t":"2026-10-21T13:45:00Z","v":57825,"vw":110.24745},{"c":110.255,"h":110.34,"l":109.68,"n":1167,"o":110.34,"t":"2026-10-21T14:00:00Z","v":59427,"vw":110.01232},{"c":109.75,"h":110.3,"l":109.75,"n":1209,"o":110.3,"t":"2026-10-21T14:15:00Z","v":40494,"vw":110.014083},{"c":110.16,"h":110.16,"l":109.72,"n":1070,"o":109.72,"t":"2026-10-21T14:30:00Z","v":38708,"vw":109.974833},{"c":109.775,"h":110.3,"l":109.775,"n":784,"o":110.06,"t":"2026-10-21T14:45:00Z","v":30490,"vw":110.030735},{"c":109.66,"h":109.88,"l":109.61,"n":1002,"o":109.82,"t":"2026-10-21T15:00:00Z","v":36994,"vw":109.770415},{"c":110.04,"h":110.06,"l":109.68,"n":828,"o":109.68,"t":"2026-10-21T15:15:00Z","v":22701,"vw":109.870354},{"c":110.125,"h":110.24,"l":109.93,"n":716,"o":110.02,"t":"2026-10-21T15:30:00Z","v":21021,"vw":110.076426},{"c":110.12,"h":110.17,"l":110.015,"n":721,"o":110.15,"t":"2026-10-21T15:45:00Z","v":26584,"vw":110.08192},{"c":110.355,"h":110.37,"l":110.09,"n":1615,"o":110.09,"t":"2026-10-21T16:00:00Z","v":67124,"vw":110.238652},{"c":110.39,"h":110.42,"l":110.33,"n":930,"o":110.37,"t":"2026-10-21T16:15:00Z","v":35358,"vw":110.384812},{"c":110.56,"h":110.86,"l":110.29,"n":1444,"o":110.41,"t":"2026-10-21T16:30:00Z","v":47258,"vw":110.528499},{"c":110.51,"h":110.53,"l":110.35,"n":778,"o":110.525,"t":"2026-10-21T16:45:00Z","v":24910,"vw":110.430584},{"c":110.615,"h":110.645,"l":110.44,"n":1056,"o":110.53,"t":"2026-10-21T17:00:00Z","v":44256,"vw":110.572569},{"c":110.575,"h":110.63,"l":110.485,"n":1040,"o":110.61,"t":"2026-10-21T17:15:00Z","v":47702,"vw":110.561183},{"c":110.55,"h":110.695,"l":110.48,"n":1170,"o":110.59,"t":"2026-10-21T17:30:00Z","v":63209,"vw":110.603724},{"c":110.565,"h":110.61,"l":110.5,"n":985,"o":110.55,"t":"2026-10-21T17:45:00Z","v":29708,"vw":110.560858},{"c":110.59,"h":110.615,"l":110.46,"n":971,"o":110.565,"t":"2026-10-21T18:00:00Z","v":30490,"vw":110.537505},{"c":110.405,"h":110.8,"l":110.38,"n":3695,"o":110.5701,"t":"2026-10-21T18:15:00Z","v":187841,"vw":110.643175},{"c":110.385,"h":110.44,"l":110.36,"n":959,"o":110.395,"t":"2026-10-21T18:30:00Z","v":23872,"vw":110.400755},{"c":110.01,"h":110.4,"l":109.98,"n":1452,"o":110.385,"t":"2026-10-21T18:45:00Z","v":51855,"vw":110.165602},{"c":109.63,"h":109.97,"l":109.54,"n":1351,"o":109.97,"t":"2026-10-21T19:00:00Z","v":67326,"vw":109.749163},{"c":110.15,"h":110.17,"l":109.63,"n":1727,"o":109.63,"t":"2026-10-21T19:15:00Z","v":76848,"vw":109.934767},{"c":110.1,"h":110.17,"l":109.97,"n":1909,"o":110.12,"t":"2026-10-21T19:30:00Z","v":67061,"vw":110.062753},{"c":110.22,"h":110.57,"l":110.08,"n":7282,"o":110.105,"t":"2026-10-21T19:45:00Z","v":375600,"vw":110.324629},{"c":110.22,"h":110.22,"l":110.22,"n":82,"o":110.22,"t":"2026-10-21T20:00:00Z","v":465665,"vw":110.22},{"c":109.81,"h":109.81,"l":109.81,"n":3,"o":109.81,"t":"2026-10-22T08:00:00Z","v":111,"vw":109.81},{"c":109.7,"h":109.7,"l":109.7,"n":16,"o":109.7,"t":"2026-10-22T10:15:00Z","v":115,"vw":109.7},{"c":110.59,"h":110.59,"l":110.59,"n":2,"o":110.59,"t":"2026-10-22T11:00:00Z","v":101,"vw":110.59},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-10-22T13:15:00Z","v":100,"vw":109.8},{"c":108.415,"h":109.78,"l":108.25,"n":961,"o":109.78,"t":"2026-10-22T13:30:00Z","v":64599,"vw":108.857374},{"c":109.565,"h":109.57,"l":108.26,"n":1221,"o":108.365,"t":"2026-10-22T13:45:00Z","v":53619,"vw":108.878331},{"c":109.235,"h":109.65,"l":109.0001,"n":935,"o":109.47,"t":"2026-10-22T14:00:00Z","v":33678,"vw":109.284119},{"c":108.77,"h":109.35,"l":108.67,"n":1330,"o":109.245,"t":"2026-10-22T14:15:00Z","v":41358,"vw":109.034596},{"c":108.8,"h":108.86,"l":108.47,"n":1554,"o":108.81,"t":"2026-10-22T14:30:00Z","v":53179,"vw":108.667445},{"c":109.37,"h":109.43,"l":108.71,"n":1381,"o":108.75,"t":"2026-10-22T14:45:00Z","v":56627,"vw":108.997601},{"c":108.68,"h":109.39,"l":108.62,"n":1788,"o":109.35,"t":"2026-10-22T15:00:00Z","v":76664,"vw":108.845745},{"c":109.025,"h":109.16,"l":108.65,"n":1480,"o":108.675,"t":"2026-10-22T15:15:00Z","v":41365,"vw":108.974159},{"c":108.995,"h":109.18,"l":108.965,"n":1308,"o":109.05,"t":"2026-10-22T15:30:00Z","v":35750,"vw":109.063145},{"c":109.27,"h":109.4225,"l":109.03,"n":1463,"o":109.03,"t":"2026-10-22T15:45:00Z","v":37460,"vw":109.164334},{"c":109.485,"h":109.485,"l":109.14,"n":1294,"o":109.29,"t":"2026-10-22T16:00:00Z","v":52860,"vw":109.324796},{"c":109.6799,"h":109.6799,"l":109.4,"n":1220,"o":109.495,"t":"2026-10-22T16:15:00Z","v":55998,"vw":109.564375},{"c":109.51,"h":109.69,"l":109.325,"n":1337,"o":109.6,"t":"2026-10-22T16:30:00Z","v":38403,"vw":109.545813},{"c":109.57,"h":109.66,"l":109.3,"n":1957,"o":109.5,"t":"2026-10-22T16:45:00Z","v":47401,"vw":109.456431},{"c":109.53,"h":109.63,"l":109.43,"n":1621,"o":109.57,"t":"2026-10-22T17:00:00Z","v":39233,"vw":109.506974},{"c":109.61,"h":109.67,"l":109.42,"n":1939,"o":109.54,"t":"2026-10-22T17:15:00Z","v":50082,"vw":109.556068},{"c":109.305,"h":109.65,"l":109.2201,"n":1493,"o":109.6,"t":"2026-10-22T17:30:00Z","v":47828,"vw":109.480759},{"c":109.49,"h":109.49,"l":109.18,"n":1584,"o":109.27,"t":"2026-10-22T17:45:00Z","v":38781,"vw":109.27402},{"c":109.4,"h":109.4799,"l":109,"n":1643,"o":109.4799,"t":"2026-10-22T18:00:00Z","v":72904,"vw":109.136274},{"c":109.58,"h":109.63,"l":109.32,"n":1854,"o":109.365,"t":"2026-10-22T18:15:00Z","v":62693,"vw":109.533936},{"c":109.51,"h":109.58,"l":109.385,"n":1953,"o":109.58,"t":"2026-10-22T18:30:00Z","v":72111,"vw":109.484004},{"c":109.575,"h":109.69,"l":109.38,"n":1507,"o":109.52,"t":"2026-10-22T18:45:00Z","v":43177,"vw":109.508258},{"c":109.54,"h":109.695,"l":109.2971,"n":2063,"o":109.58,"t":"2026-10-22T19:00:00Z","v":73400,"vw":109.549887},{"c":109.67,"h":109.74,"l":109.52,"n":1844,"o":109.525,"t":"2026-10-22T19:15:00Z","v":56203,"vw":109.643889},{"c":109.77,"h":109.795,"l":109.6,"n":2437,"o":109.64,"t":"2026-10-22T19:30:00Z","v":81124,"vw":109.689275},{"c":109.625,"h":109.97,"l":109.45,"n":7073,"o":109.755,"t":"2026-10-22T19:45:00Z","v":343829,"vw":109.59095},{"c":109.59,"h":109.59,"l":109.59,"n":99,"o":109.59,"t":"2026-10-22T20:00:00Z","v":842564,"vw":109.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":151.1708997191663,"iv":0.8105569434649028,"gamma":0.007067748896678716,"theta":-0.07718569884296814,"vega":0.05395521282849523,"rho":0.007563423435973052,"breakevenPct":38.92316791601998},{"delta":0.15,"premium":0.6519512370672274,"strike":119.72657243648828,"iv":0.2792649578164895,"gamma":0.02687674390526751,"theta":-0.03639919678658547,"vega":0.07101807864401985,"rho":0.011582000943895778,"breakevenPct":9.844441713254398},{"delta":0.2,"premium":0.958243448162989,"strike":118.11450816756322,"iv":0.279106377387946,"gamma":0.031420828521479136,"theta":-0.04264094413086055,"vega":0.08322200816515907,"rho":0.015537083690428742,"breakevenPct":8.652935136167713},{"delta":0.25,"premium":1.2645356592587504,"strike":116.50244389863815,"iv":0.2789477969594025,"gamma":0.03596491313769076,"theta":-0.04888269147513563,"vega":0.09542593768629827,"rho":0.0194921664369617,"breakevenPct":7.461428559081028},{"delta":0.3,"premium":1.5780046403712298,"strike":114.92111368909512,"iv":0.27870060324825985,"gamma":0.040313596287703014,"theta":-0.054840417633410674,"vega":0.107058747099768,"rho":0.023448015391860467,"breakevenPct":6.304515311129072},{"delta":0.35,"premium":1.9898375870069605,"strike":113.76102088167053,"iv":0.2772388863109049,"gamma":0.04198412993039443,"theta":-0.05690538283062645,"vega":0.11086385150812066,"rho":0.02741436590847874,"breakevenPct":5.6217341624942865},{"delta":0.4,"premium":2.4016705336426916,"strike":112.60092807424594,"iv":0.2757771693735499,"gamma":0.043654663573085846,"theta":-0.05897034802784223,"vega":0.11466895591647333,"rho":0.031380716425097016,"breakevenPct":4.9389530138595},{"delta":0.45,"premium":2.8135034802784222,"strike":111.44083526682135,"iv":0.27431545243619493,"gamma":0.04532519721577726,"theta":-0.06103531322505801,"vega":0.11847406032482599,"rho":0.03534706694171529,"breakevenPct":4.256171865224715},{"delta":0.5,"premium":3.225336426914153,"strike":110.28074245939675,"iv":0.2728537354988399,"gamma":0.04699573085846868,"theta":-0.06310027842227378,"vega":0.12227916473317865,"rho":0.03931341745833357,"breakevenPct":3.5733907165899295},{"delta":0.55,"premium":4.097112790070157,"strike":108.97733405288722,"iv":0.28796270912034544,"gamma":0.04435245547760388,"theta":-0.065358985429034,"vega":0.12005018888289261,"rho":0.043045068142604975,"breakevenPct":3.1795299233117653},{"delta":0.6,"premium":5.115731246627091,"strike":107.62817053426875,"iv":0.30836206152185647,"gamma":0.04033194819212089,"theta":-0.06767954668105775,"vega":0.11589476524554777,"rho":0.04670178827354136,"breakevenPct":2.8779101933532623},{"delta":0.65,"premium":6.134349703184027,"strike":106.2790070156503,"iv":0.32876141392336755,"gamma":0.03631144090663788,"theta":-0.07000010793308149,"vega":0.11173934160820292,"rho":0.05035850840447775,"breakevenPct":2.5762904633947583},{"delta":0.7,"premium":7.170470756062766,"strike":104.90727532097004,"iv":0.3483151212553495,"gamma":0.03230713266761769,"theta":-0.07189586305278174,"vega":0.1072084165477889,"rho":0.05400054964681129,"breakevenPct":2.2700484323686485},{"delta":0.75,"premium":8.52567760342368,"strike":103.12410841654778,"iv":0.35245206847360916,"gamma":0.028598145506419405,"theta":-0.06604707560627675,"vega":0.0958318116975749,"rho":0.057374983458462106,"breakevenPct":1.8795382972638603},{"delta":0.8,"premium":9.880884450784594,"strike":101.34094151212554,"iv":0.3565890156918688,"gamma":0.02488915834522111,"theta":-0.060198288159771754,"vega":0.08445520684736091,"rho":0.060749417270112925,"breakevenPct":1.4890281621590722},{"delta":0.85,"premium":11.485667752442994,"strike":99.32681867535288,"iv":0.3602923995656895,"gamma":0.020740173724212815,"theta":-0.053053420195439745,"vega":0.07128197611292074,"rho":0.06393595713866768,"breakevenPct":1.1155091046590708},{"delta":0.9,"premium":13.847231270358307,"strike":96.61237785016286,"iv":0.36268110749185667,"gamma":0.015257003257328986,"theta":-0.04197850162866449,"vega":0.052660912052117245,"rho":0.0665527540829957,"breakevenPct":0.7935113792509998}],"put":[{"delta":0.1,"premium":0.8469012620902217,"strike":91.80116162246799,"iv":0.5368897585415501,"gamma":0.010926643797567382,"theta":-0.04929046366149221,"vega":0.054041886056135725,"rho":-0.00963527770922479,"breakevenPct":17.004963627723555},{"delta":0.15,"premium":1.0695925498937218,"strike":96.95925498937218,"iv":0.44454072052546445,"gamma":0.018243643328374387,"theta":-0.05096119448393944,"vega":0.07130646259773316,"rho":-0.014306848959604157,"breakevenPct":12.501448636300339},{"delta":0.2,"premium":1.327398595943838,"strike":101.16614664586584,"iv":0.36468361934477384,"gamma":0.02461216848673947,"theta":-0.050648907956318254,"vega":0.08494032761310454,"rho":-0.018988301341225224,"breakevenPct":8.897939547475136},{"delta":0.25,"premium":1.707663806552262,"strike":103.11622464898596,"iv":0.3511110764430577,"gamma":0.028980343213728547,"theta":-0.054744071762870515,"vega":0.09621177847113885,"rho":-0.023750462321071232,"breakevenPct":7.465497908172558},{"delta":0.3,"premium":2.0989207650273225,"strike":105.0464480874317,"iv":0.33834000000000003,"gamma":0.03321114754098361,"theta":-0.058835628415300545,"vega":0.10724863387978142,"rho":-0.02851757565318415,"breakevenPct":6.061203282777293},{"delta":0.35,"premium":2.8024726775956283,"strike":106.41256830601093,"iv":0.34834,"gamma":0.033539016393442624,"theta":-0.06282469945355192,"vega":0.11162021857923497,"rho":-0.033425394052645094,"breakevenPct":5.4566149936898505},{"delta":0.4,"premium":3.5060245901639346,"strike":107.77868852459017,"iv":0.35834,"gamma":0.03386688524590164,"theta":-0.06681377049180329,"vega":0.11599180327868852,"rho":-0.03833321245210605,"breakevenPct":4.852026704602407},{"delta":0.45,"premium":4.209576502732241,"strike":109.14480874316939,"iv":0.36834,"gamma":0.034194754098360654,"theta":-0.07080284153005464,"vega":0.12036338797814208,"rho":-0.043241030851567004,"breakevenPct":4.2474384155149645},{"delta":0.5,"premium":4.989382940108893,"strike":110.56563823351482,"iv":0.37440768300060495,"gamma":0.034162431941923775,"theta":-0.07240629159104658,"vega":0.1221610405323654,"rho":-0.04819873655198666,"breakevenPct":3.6625099978046176},{"delta":0.55,"premium":5.896823956442833,"strike":112.07803992740472,"iv":0.3738934664246824,"gamma":0.03352722323049002,"theta":-0.07001669691470054,"vega":0.11965045372050817,"rho":-0.0532399434566848,"breakevenPct":3.11048820972545},{"delta":0.6,"premium":6.80426497277677,"strike":113.59044162129462,"iv":0.3733792498487598,"gamma":0.03289201451905626,"theta":-0.06762710223835451,"vega":0.11713986690865094,"rho":-0.05828115036138293,"breakevenPct":2.5584664216462842},{"delta":0.65,"premium":7.722811918063316,"strike":115.10552451893234,"iv":0.3721824332712601,"gamma":0.0321691495965239,"theta":-0.06483438857852264,"vega":0.11415841092489136,"rho":-0.06332797036605539,"breakevenPct":2.0141321280509015},{"delta":0.7,"premium":8.793575418994415,"strike":116.65735567970205,"iv":0.36162998137802604,"gamma":0.03024487895716946,"theta":-0.056516573556797026,"vega":0.10472327746741154,"rho":-0.06845172285861123,"breakevenPct":1.5751617294391556},{"delta":0.75,"premium":9.864338919925514,"strike":118.20918684047176,"iv":0.35107752948479204,"gamma":0.02832060831781502,"theta":-0.048198758535071384,"vega":0.09528814400993171,"rho":-0.07357547535116708,"breakevenPct":1.1361913308274083},{"delta":0.8,"premium":10.935102420856614,"strike":119.76101800124147,"iv":0.34052507759155803,"gamma":0.026396337678460582,"theta":-0.03988094351334574,"vega":0.08585301055245188,"rho":-0.07869922784372294,"breakevenPct":0.6972209322156613},{"delta":0.85,"premium":15.269199178644758,"strike":124.34291581108829,"iv":0.3974425051334701,"gamma":0.01906447638603697,"theta":-0.037383983572895275,"vega":0.07180554414784396,"rho":-0.08623266654788728,"breakevenPct":0.47110445073134044},{"delta":0.9,"premium":20.374235807860266,"strike":129.75982532751092,"iv":0.437238864628821,"gamma":0.012954585152838425,"theta":-0.027965938864628816,"vega":0.05419257641921397,"rho":-0.09439430573852176,"breakevenPct":0.1865229312431272}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":151.1708997191663,"iv":0.8105569434649028,"gamma":0.007067748896678716,"theta":-0.07718569884296814,"vega":0.05395521282849523,"rho":0.007563423435973052,"breakevenPct":38.92316791601998},{"delta":0.15,"premium":0.6519512370672274,"strike":119.72657243648828,"iv":0.2792649578164895,"gamma":0.02687674390526751,"theta":-0.03639919678658547,"vega":0.07101807864401985,"rho":0.011582000943895778,"breakevenPct":9.844441713254398},{"delta":0.2,"premium":0.958243448162989,"strike":118.11450816756322,"iv":0.279106377387946,"gamma":0.031420828521479136,"theta":-0.04264094413086055,"vega":0.08322200816515907,"rho":0.015537083690428742,"breakevenPct":8.652935136167713},{"delta":0.25,"premium":1.2645356592587504,"strike":116.50244389863815,"iv":0.2789477969594025,"gamma":0.03596491313769076,"theta":-0.04888269147513563,"vega":0.09542593768629827,"rho":0.0194921664369617,"breakevenPct":7.461428559081028},{"delta":0.3,"premium":1.5780046403712298,"strike":114.92111368909512,"iv":0.27870060324825985,"gamma":0.040313596287703014,"theta":-0.054840417633410674,"vega":0.107058747099768,"rho":0.023448015391860467,"breakevenPct":6.304515311129072},{"delta":0.35,"premium":1.9898375870069605,"strike":113.76102088167053,"iv":0.2772388863109049,"gamma":0.04198412993039443,"theta":-0.05690538283062645,"vega":0.11086385150812066,"rho":0.02741436590847874,"breakevenPct":5.6217341624942865},{"delta":0.4,"premium":2.4016705336426916,"strike":112.60092807424594,"iv":0.2757771693735499,"gamma":0.043654663573085846,"theta":-0.05897034802784223,"vega":0.11466895591647333,"rho":0.031380716425097016,"breakevenPct":4.9389530138595},{"delta":0.45,"premium":2.8135034802784222,"strike":111.44083526682135,"iv":0.27431545243619493,"gamma":0.04532519721577726,"theta":-0.06103531322505801,"vega":0.11847406032482599,"rho":0.03534706694171529,"breakevenPct":4.256171865224715},{"delta":0.5,"premium":3.225336426914153,"strike":110.28074245939675,"iv":0.2728537354988399,"gamma":0.04699573085846868,"theta":-0.06310027842227378,"vega":0.12227916473317865,"rho":0.03931341745833357,"breakevenPct":3.5733907165899295},{"delta":0.55,"premium":4.097112790070157,"strike":108.97733405288722,"iv":0.28796270912034544,"gamma":0.04435245547760388,"theta":-0.065358985429034,"vega":0.12005018888289261,"rho":0.043045068142604975,"breakevenPct":3.1795299233117653},{"delta":0.6,"premium":5.115731246627091,"strike":107.62817053426875,"iv":0.30836206152185647,"gamma":0.04033194819212089,"theta":-0.06767954668105775,"vega":0.11589476524554777,"rho":0.04670178827354136,"breakevenPct":2.8779101933532623},{"delta":0.65,"premium":6.134349703184027,"strike":106.2790070156503,"iv":0.32876141392336755,"gamma":0.03631144090663788,"theta":-0.07000010793308149,"vega":0.11173934160820292,"rho":0.05035850840447775,"breakevenPct":2.5762904633947583},{"delta":0.7,"premium":7.170470756062766,"strike":104.90727532097004,"iv":0.3483151212553495,"gamma":0.03230713266761769,"theta":-0.07189586305278174,"vega":0.1072084165477889,"rho":0.05400054964681129,"breakevenPct":2.2700484323686485},{"delta":0.75,"premium":8.52567760342368,"strike":103.12410841654778,"iv":0.35245206847360916,"gamma":0.028598145506419405,"theta":-0.06604707560627675,"vega":0.0958318116975749,"rho":0.057374983458462106,"breakevenPct":1.8795382972638603},{"delta":0.8,"premium":9.880884450784594,"strike":101.34094151212554,"iv":0.3565890156918688,"gamma":0.02488915834522111,"theta":-0.060198288159771754,"vega":0.08445520684736091,"rho":0.060749417270112925,"breakevenPct":1.4890281621590722},{"delta":0.85,"premium":11.485667752442994,"strike":99.32681867535288,"iv":0.3602923995656895,"gamma":0.020740173724212815,"theta":-0.053053420195439745,"vega":0.07128197611292074,"rho":0.06393595713866768,"breakevenPct":1.1155091046590708},{"delta":0.9,"premium":13.847231270358307,"strike":96.61237785016286,"iv":0.36268110749185667,"gamma":0.015257003257328986,"theta":-0.04197850162866449,"vega":0.052660912052117245,"rho":0.0665527540829957,"breakevenPct":0.7935113792509998}],"put":[{"delta":0.1,"premium":0.8469012620902217,"strike":91.80116162246799,"iv":0.5368897585415501,"gamma":0.010926643797567382,"theta":-0.04929046366149221,"vega":0.054041886056135725,"rho":-0.00963527770922479,"breakevenPct":17.004963627723555},{"delta":0.15,"premium":1.0695925498937218,"strike":96.95925498937218,"iv":0.44454072052546445,"gamma":0.018243643328374387,"theta":-0.05096119448393944,"vega":0.07130646259773316,"rho":-0.014306848959604157,"breakevenPct":12.501448636300339},{"delta":0.2,"premium":1.327398595943838,"strike":101.16614664586584,"iv":0.36468361934477384,"gamma":0.02461216848673947,"theta":-0.050648907956318254,"vega":0.08494032761310454,"rho":-0.018988301341225224,"breakevenPct":8.897939547475136},{"delta":0.25,"premium":1.707663806552262,"strike":103.11622464898596,"iv":0.3511110764430577,"gamma":0.028980343213728547,"theta":-0.054744071762870515,"vega":0.09621177847113885,"rho":-0.023750462321071232,"breakevenPct":7.465497908172558},{"delta":0.3,"premium":2.0989207650273225,"strike":105.0464480874317,"iv":0.33834000000000003,"gamma":0.03321114754098361,"theta":-0.058835628415300545,"vega":0.10724863387978142,"rho":-0.02851757565318415,"breakevenPct":6.061203282777293},{"delta":0.35,"premium":2.8024726775956283,"strike":106.41256830601093,"iv":0.34834,"gamma":0.033539016393442624,"theta":-0.06282469945355192,"vega":0.11162021857923497,"rho":-0.033425394052645094,"breakevenPct":5.4566149936898505},{"delta":0.4,"premium":3.5060245901639346,"strike":107.77868852459017,"iv":0.35834,"gamma":0.03386688524590164,"theta":-0.06681377049180329,"vega":0.11599180327868852,"rho":-0.03833321245210605,"breakevenPct":4.852026704602407},{"delta":0.45,"premium":4.209576502732241,"strike":109.14480874316939,"iv":0.36834,"gamma":0.034194754098360654,"theta":-0.07080284153005464,"vega":0.12036338797814208,"rho":-0.043241030851567004,"breakevenPct":4.2474384155149645},{"delta":0.5,"premium":4.989382940108893,"strike":110.56563823351482,"iv":0.37440768300060495,"gamma":0.034162431941923775,"theta":-0.07240629159104658,"vega":0.1221610405323654,"rho":-0.04819873655198666,"breakevenPct":3.6625099978046176},{"delta":0.55,"premium":5.896823956442833,"strike":112.07803992740472,"iv":0.3738934664246824,"gamma":0.03352722323049002,"theta":-0.07001669691470054,"vega":0.11965045372050817,"rho":-0.0532399434566848,"breakevenPct":3.11048820972545},{"delta":0.6,"premium":6.80426497277677,"strike":113.59044162129462,"iv":0.3733792498487598,"gamma":0.03289201451905626,"theta":-0.06762710223835451,"vega":0.11713986690865094,"rho":-0.05828115036138293,"breakevenPct":2.5584664216462842},{"delta":0.65,"premium":7.722811918063316,"strike":115.10552451893234,"iv":0.3721824332712601,"gamma":0.0321691495965239,"theta":-0.06483438857852264,"vega":0.11415841092489136,"rho":-0.06332797036605539,"breakevenPct":2.0141321280509015},{"delta":0.7,"premium":8.793575418994415,"strike":116.65735567970205,"iv":0.36162998137802604,"gamma":0.03024487895716946,"theta":-0.056516573556797026,"vega":0.10472327746741154,"rho":-0.06845172285861123,"breakevenPct":1.5751617294391556},{"delta":0.75,"premium":9.864338919925514,"strike":118.20918684047176,"iv":0.35107752948479204,"gamma":0.02832060831781502,"theta":-0.048198758535071384,"vega":0.09528814400993171,"rho":-0.07357547535116708,"breakevenPct":1.1361913308274083},{"delta":0.8,"premium":10.935102420856614,"strike":119.76101800124147,"iv":0.34052507759155803,"gamma":0.026396337678460582,"theta":-0.03988094351334574,"vega":0.08585301055245188,"rho":-0.07869922784372294,"breakevenPct":0.6972209322156613},{"delta":0.85,"premium":15.269199178644758,"strike":124.34291581108829,"iv":0.3974425051334701,"gamma":0.01906447638603697,"theta":-0.037383983572895275,"vega":0.07180554414784396,"rho":-0.08623266654788728,"breakevenPct":0.47110445073134044},{"delta":0.9,"premium":20.374235807860266,"strike":129.75982532751092,"iv":0.437238864628821,"gamma":0.012954585152838425,"theta":-0.027965938864628816,"vega":0.05419257641921397,"rho":-0.09439430573852176,"breakevenPct":0.1865229312431272}]}},"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"}}