{"symbol":"PFG","url":"https://intraalpha.com/companies/PFG","capturedAt":"2026-10-23T04:07:53.661Z","state":"partial","quote":{"symbol":"PFG","last_price":110.11,"prev_close":108.44,"regular_close":110.11,"change":1.67,"change_pct":1.54,"regular_change":1.67,"regular_change_pct":1.54,"extended_change":0,"extended_change_pct":0,"bid":107.69,"ask":111.8,"bid_size":100,"ask_size":600,"volume":1220130,"vwap":109.463295,"open":107.58,"high":110.22,"low":107.19,"close":110.11,"trade_count":23547,"last_trade_at":"2026-10-22T20:00:04.707043231Z","last_quote_at":"2026-10-22T22:00:00.184736031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:52.14293724-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:41.907Z","bars":[{"c":109.65,"h":109.65,"l":109.65,"n":6,"o":109.65,"t":"2026-10-16T13:25:00Z","v":650,"vw":109.65},{"c":109.95,"h":110.03,"l":109.235,"n":123,"o":109.235,"t":"2026-10-16T13:30:00Z","v":59686,"vw":109.721624},{"c":110.12,"h":110.47,"l":110.0025,"n":178,"o":110.02,"t":"2026-10-16T13:35:00Z","v":11012,"vw":110.287757},{"c":110.08,"h":110.29,"l":110.08,"n":141,"o":110.25,"t":"2026-10-16T13:40:00Z","v":3656,"vw":110.195836},{"c":110.3,"h":110.35,"l":110.02,"n":208,"o":110.14,"t":"2026-10-16T13:45:00Z","v":8451,"vw":110.17804},{"c":110.28,"h":110.41,"l":110.26,"n":283,"o":110.275,"t":"2026-10-16T13:50:00Z","v":7153,"vw":110.301612},{"c":110.115,"h":110.29,"l":110.07,"n":213,"o":110.27,"t":"2026-10-16T13:55:00Z","v":6129,"vw":110.165469},{"c":110,"h":110.2,"l":109.97,"n":153,"o":109.97,"t":"2026-10-16T14:00:00Z","v":4142,"vw":110.088451},{"c":109.84,"h":110.05,"l":109.83,"n":330,"o":110.025,"t":"2026-10-16T14:05:00Z","v":7831,"vw":109.925331},{"c":109.53,"h":109.9072,"l":109.46,"n":215,"o":109.9072,"t":"2026-10-16T14:10:00Z","v":7424,"vw":109.708765},{"c":109.5951,"h":109.65,"l":109.56,"n":222,"o":109.56,"t":"2026-10-16T14:15:00Z","v":6017,"vw":109.593197},{"c":109.92,"h":109.94,"l":109.7,"n":282,"o":109.7,"t":"2026-10-16T14:20:00Z","v":8853,"vw":109.815442},{"c":109.92,"h":110.01,"l":109.9,"n":149,"o":109.91,"t":"2026-10-16T14:25:00Z","v":3755,"vw":109.940683},{"c":109.74,"h":109.98,"l":109.74,"n":191,"o":109.93,"t":"2026-10-16T14:30:00Z","v":4437,"vw":109.882754},{"c":109.72,"h":109.82,"l":109.65,"n":177,"o":109.7533,"t":"2026-10-16T14:35:00Z","v":3584,"vw":109.709526},{"c":109.505,"h":109.67,"l":109.505,"n":186,"o":109.65,"t":"2026-10-16T14:40:00Z","v":5774,"vw":109.631704},{"c":109.52,"h":109.69,"l":109.505,"n":132,"o":109.59,"t":"2026-10-16T14:45:00Z","v":3557,"vw":109.591744},{"c":109.39,"h":109.63,"l":109.34,"n":241,"o":109.58,"t":"2026-10-16T14:50:00Z","v":8066,"vw":109.437547},{"c":109.51,"h":109.615,"l":109.395,"n":271,"o":109.395,"t":"2026-10-16T14:55:00Z","v":11367,"vw":109.514283},{"c":109.88,"h":109.88,"l":109.56,"n":218,"o":109.56,"t":"2026-10-16T15:00:00Z","v":5447,"vw":109.678531},{"c":110.075,"h":110.075,"l":109.91,"n":168,"o":109.93,"t":"2026-10-16T15:05:00Z","v":4096,"vw":109.998246},{"c":109.99,"h":110.115,"l":109.99,"n":286,"o":110.06,"t":"2026-10-16T15:10:00Z","v":7042,"vw":110.051143},{"c":110.02,"h":110.02,"l":109.88,"n":189,"o":109.99,"t":"2026-10-16T15:15:00Z","v":4531,"vw":109.949166},{"c":109.83,"h":109.96,"l":109.83,"n":111,"o":109.96,"t":"2026-10-16T15:20:00Z","v":2450,"vw":109.874683},{"c":109.66,"h":109.75,"l":109.615,"n":217,"o":109.72,"t":"2026-10-16T15:25:00Z","v":5250,"vw":109.672901},{"c":109.715,"h":109.8,"l":109.55,"n":211,"o":109.62,"t":"2026-10-16T15:30:00Z","v":6912,"vw":109.674843},{"c":109.52,"h":109.715,"l":109.52,"n":105,"o":109.715,"t":"2026-10-16T15:35:00Z","v":2551,"vw":109.658342},{"c":109.43,"h":109.475,"l":109.3425,"n":162,"o":109.475,"t":"2026-10-16T15:40:00Z","v":5022,"vw":109.410228},{"c":109.09,"h":109.45,"l":109.07,"n":190,"o":109.415,"t":"2026-10-16T15:45:00Z","v":11389,"vw":109.219101},{"c":109.12,"h":109.17,"l":109.09,"n":222,"o":109.155,"t":"2026-10-16T15:50:00Z","v":5439,"vw":109.144886},{"c":108.95,"h":109.1006,"l":108.89,"n":199,"o":109.1006,"t":"2026-10-16T15:55:00Z","v":5351,"vw":108.976705},{"c":109.155,"h":109.17,"l":108.97,"n":299,"o":109,"t":"2026-10-16T16:00:00Z","v":19669,"vw":109.073211},{"c":108.95,"h":109.165,"l":108.87,"n":161,"o":109.155,"t":"2026-10-16T16:05:00Z","v":6023,"vw":109.094691},{"c":108.82,"h":109.03,"l":108.81,"n":148,"o":108.945,"t":"2026-10-16T16:10:00Z","v":3004,"vw":108.9273},{"c":108.8,"h":108.858,"l":108.715,"n":140,"o":108.845,"t":"2026-10-16T16:15:00Z","v":3482,"vw":108.791009},{"c":108.795,"h":108.84,"l":108.78,"n":114,"o":108.83,"t":"2026-10-16T16:20:00Z","v":2988,"vw":108.799832},{"c":108.85,"h":108.9191,"l":108.795,"n":186,"o":108.795,"t":"2026-10-16T16:25:00Z","v":4179,"vw":108.845628},{"c":108.795,"h":108.8799,"l":108.795,"n":95,"o":108.82,"t":"2026-10-16T16:30:00Z","v":2612,"vw":108.830984},{"c":108.74,"h":108.8,"l":108.73,"n":89,"o":108.77,"t":"2026-10-16T16:35:00Z","v":1813,"vw":108.778125},{"c":108.76,"h":108.76,"l":108.7,"n":107,"o":108.71,"t":"2026-10-16T16:40:00Z","v":2929,"vw":108.723066},{"c":108.66,"h":108.74,"l":108.6543,"n":143,"o":108.74,"t":"2026-10-16T16:45:00Z","v":4712,"vw":108.693162},{"c":108.62,"h":108.7,"l":108.52,"n":157,"o":108.7,"t":"2026-10-16T16:50:00Z","v":5112,"vw":108.598572},{"c":108.76,"h":108.76,"l":108.67,"n":148,"o":108.7495,"t":"2026-10-16T16:55:00Z","v":5251,"vw":108.712351},{"c":108.615,"h":108.77,"l":108.615,"n":131,"o":108.77,"t":"2026-10-16T17:00:00Z","v":2785,"vw":108.675515},{"c":108.605,"h":108.63,"l":108.6,"n":104,"o":108.6,"t":"2026-10-16T17:05:00Z","v":1688,"vw":108.607857},{"c":108.61,"h":108.61,"l":108.49,"n":220,"o":108.54,"t":"2026-10-16T17:10:00Z","v":5108,"vw":108.526641},{"c":108.6425,"h":108.66,"l":108.586,"n":88,"o":108.63,"t":"2026-10-16T17:15:00Z","v":2042,"vw":108.62246},{"c":108.78,"h":108.78,"l":108.55,"n":279,"o":108.6,"t":"2026-10-16T17:20:00Z","v":6109,"vw":108.654962},{"c":108.88,"h":108.96,"l":108.84,"n":271,"o":108.84,"t":"2026-10-16T17:25:00Z","v":5707,"vw":108.880131},{"c":108.87,"h":108.915,"l":108.825,"n":165,"o":108.915,"t":"2026-10-16T17:30:00Z","v":3768,"vw":108.866013},{"c":108.91,"h":108.95,"l":108.8601,"n":197,"o":108.87,"t":"2026-10-16T17:35:00Z","v":5744,"vw":108.910992},{"c":108.92,"h":108.98,"l":108.82,"n":265,"o":108.85,"t":"2026-10-16T17:40:00Z","v":8535,"vw":108.931289},{"c":108.895,"h":108.94,"l":108.8301,"n":174,"o":108.9,"t":"2026-10-16T17:45:00Z","v":3244,"vw":108.88232},{"c":108.74,"h":108.9,"l":108.74,"n":153,"o":108.84,"t":"2026-10-16T17:50:00Z","v":3083,"vw":108.820667},{"c":108.73,"h":108.8078,"l":108.61,"n":234,"o":108.75,"t":"2026-10-16T17:55:00Z","v":6356,"vw":108.692252},{"c":108.64,"h":108.71,"l":108.58,"n":367,"o":108.71,"t":"2026-10-16T18:00:00Z","v":9775,"vw":108.631161},{"c":108.645,"h":108.6999,"l":108.61,"n":60,"o":108.6999,"t":"2026-10-16T18:05:00Z","v":2311,"vw":108.671983},{"c":108.65,"h":108.73,"l":108.62,"n":360,"o":108.655,"t":"2026-10-16T18:10:00Z","v":11782,"vw":108.677758},{"c":108.6,"h":108.77,"l":108.6,"n":222,"o":108.74,"t":"2026-10-16T18:15:00Z","v":5761,"vw":108.708603},{"c":108.61,"h":108.61,"l":108.47,"n":178,"o":108.5,"t":"2026-10-16T18:20:00Z","v":4223,"vw":108.524548},{"c":108.43,"h":108.55,"l":108.43,"n":205,"o":108.55,"t":"2026-10-16T18:25:00Z","v":4263,"vw":108.512746},{"c":108.645,"h":108.645,"l":108.35,"n":296,"o":108.3701,"t":"2026-10-16T18:30:00Z","v":8999,"vw":108.503312},{"c":108.695,"h":108.695,"l":108.55,"n":223,"o":108.59,"t":"2026-10-16T18:35:00Z","v":4775,"vw":108.605133},{"c":108.73,"h":108.74,"l":108.61,"n":293,"o":108.67,"t":"2026-10-16T18:40:00Z","v":8222,"vw":108.656581},{"c":108.77,"h":108.78,"l":108.7201,"n":201,"o":108.745,"t":"2026-10-16T18:45:00Z","v":4309,"vw":108.748515},{"c":108.67,"h":108.75,"l":108.6115,"n":382,"o":108.745,"t":"2026-10-16T18:50:00Z","v":13568,"vw":108.684591},{"c":108.725,"h":108.73,"l":108.595,"n":384,"o":108.67,"t":"2026-10-16T18:55:00Z","v":12355,"vw":108.669242},{"c":108.82,"h":108.83,"l":108.73,"n":302,"o":108.73,"t":"2026-10-16T19:00:00Z","v":9852,"vw":108.762019},{"c":108.54,"h":108.88,"l":108.54,"n":421,"o":108.825,"t":"2026-10-16T19:05:00Z","v":12301,"vw":108.803795},{"c":108.68,"h":108.69,"l":108.54,"n":274,"o":108.54,"t":"2026-10-16T19:10:00Z","v":6969,"vw":108.634045},{"c":108.575,"h":108.73,"l":108.57,"n":323,"o":108.7,"t":"2026-10-16T19:15:00Z","v":7791,"vw":108.644288},{"c":108.649,"h":108.65,"l":108.51,"n":447,"o":108.51,"t":"2026-10-16T19:20:00Z","v":15277,"vw":108.607454},{"c":108.53,"h":108.64,"l":108.46,"n":540,"o":108.64,"t":"2026-10-16T19:25:00Z","v":13326,"vw":108.554858},{"c":108.725,"h":108.725,"l":108.4775,"n":503,"o":108.4775,"t":"2026-10-16T19:30:00Z","v":17406,"vw":108.609068},{"c":108.65,"h":108.715,"l":108.61,"n":474,"o":108.7,"t":"2026-10-16T19:35:00Z","v":13440,"vw":108.691283},{"c":108.64,"h":108.73,"l":108.64,"n":664,"o":108.65,"t":"2026-10-16T19:40:00Z","v":20658,"vw":108.677763},{"c":108.685,"h":108.72,"l":108.58,"n":606,"o":108.62,"t":"2026-10-16T19:45:00Z","v":21897,"vw":108.65209},{"c":108.67,"h":108.76,"l":108.55,"n":1076,"o":108.65,"t":"2026-10-16T19:50:00Z","v":47195,"vw":108.668409},{"c":108.74,"h":108.84,"l":108.64,"n":2252,"o":108.71,"t":"2026-10-16T19:55:00Z","v":103115,"vw":108.744306},{"c":108.81,"h":108.81,"l":108.81,"n":76,"o":108.81,"t":"2026-10-16T20:00:00Z","v":348952,"vw":108.81},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-19T08:00:00Z","v":302,"vw":108.5},{"c":108.74,"h":108.755,"l":108.16,"n":157,"o":108.41,"t":"2026-10-19T13:30:00Z","v":14054,"vw":108.440021},{"c":108.515,"h":108.68,"l":108.275,"n":80,"o":108.57,"t":"2026-10-19T13:35:00Z","v":2279,"vw":108.513829},{"c":108.45,"h":108.68,"l":108.385,"n":92,"o":108.4475,"t":"2026-10-19T13:40:00Z","v":1698,"vw":108.484793},{"c":108.36,"h":108.4,"l":108.05,"n":182,"o":108.33,"t":"2026-10-19T13:45:00Z","v":5727,"vw":108.225144},{"c":108.04,"h":108.36,"l":107.93,"n":174,"o":108.36,"t":"2026-10-19T13:50:00Z","v":4689,"vw":108.075806},{"c":108.2,"h":108.2,"l":107.98,"n":220,"o":108.09,"t":"2026-10-19T13:55:00Z","v":4079,"vw":108.06789},{"c":107.9,"h":108.195,"l":107.87,"n":206,"o":108.195,"t":"2026-10-19T14:00:00Z","v":4201,"vw":107.977554},{"c":107.97,"h":107.97,"l":107.7948,"n":181,"o":107.9,"t":"2026-10-19T14:05:00Z","v":3896,"vw":107.866241},{"c":108.03,"h":108.03,"l":107.82,"n":208,"o":107.98,"t":"2026-10-19T14:10:00Z","v":6017,"vw":107.932155},{"c":107.9,"h":108.125,"l":107.89,"n":178,"o":108.08,"t":"2026-10-19T14:15:00Z","v":5125,"vw":108.001475},{"c":107.65,"h":107.83,"l":107.59,"n":114,"o":107.83,"t":"2026-10-19T14:20:00Z","v":2378,"vw":107.734191},{"c":107.525,"h":107.64,"l":107.44,"n":127,"o":107.64,"t":"2026-10-19T14:25:00Z","v":2547,"vw":107.540357},{"c":107.55,"h":107.6,"l":107.52,"n":189,"o":107.525,"t":"2026-10-19T14:30:00Z","v":4659,"vw":107.555346},{"c":107.78,"h":107.78,"l":107.55,"n":210,"o":107.55,"t":"2026-10-19T14:35:00Z","v":4647,"vw":107.646803},{"c":107.59,"h":107.77,"l":107.59,"n":130,"o":107.77,"t":"2026-10-19T14:40:00Z","v":2681,"vw":107.702394},{"c":107.765,"h":107.8,"l":107.6,"n":157,"o":107.68,"t":"2026-10-19T14:45:00Z","v":4184,"vw":107.681753},{"c":107.81,"h":107.81,"l":107.63,"n":171,"o":107.77,"t":"2026-10-19T14:50:00Z","v":3876,"vw":107.722225},{"c":107.85,"h":107.87,"l":107.7,"n":159,"o":107.81,"t":"2026-10-19T14:55:00Z","v":3785,"vw":107.808347},{"c":107.85,"h":107.98,"l":107.84,"n":237,"o":107.875,"t":"2026-10-19T15:00:00Z","v":6920,"vw":107.872994},{"c":107.7288,"h":107.92,"l":107.7288,"n":170,"o":107.915,"t":"2026-10-19T15:05:00Z","v":3814,"vw":107.827022},{"c":107.98,"h":107.98,"l":107.84,"n":141,"o":107.94,"t":"2026-10-19T15:10:00Z","v":8223,"vw":107.916243},{"c":108.01,"h":108.1,"l":107.95,"n":249,"o":107.97,"t":"2026-10-19T15:15:00Z","v":10012,"vw":108.016163},{"c":107.96,"h":108.08,"l":107.955,"n":216,"o":107.975,"t":"2026-10-19T15:20:00Z","v":6775,"vw":107.98554},{"c":107.9625,"h":107.975,"l":107.85,"n":176,"o":107.95,"t":"2026-10-19T15:25:00Z","v":5408,"vw":107.926432},{"c":108.01,"h":108.05,"l":107.93,"n":205,"o":107.96,"t":"2026-10-19T15:30:00Z","v":8167,"vw":108.001997},{"c":108.09,"h":108.15,"l":107.98,"n":180,"o":107.99,"t":"2026-10-19T15:35:00Z","v":5107,"vw":108.031346},{"c":108.07,"h":108.12,"l":108.04,"n":173,"o":108.12,"t":"2026-10-19T15:40:00Z","v":3701,"vw":108.071637},{"c":107.97,"h":108.08,"l":107.925,"n":149,"o":108.06,"t":"2026-10-19T15:45:00Z","v":3988,"vw":108.00591},{"c":107.9551,"h":107.985,"l":107.885,"n":133,"o":107.97,"t":"2026-10-19T15:50:00Z","v":3247,"vw":107.943996},{"c":108.075,"h":108.085,"l":107.92,"n":270,"o":107.955,"t":"2026-10-19T15:55:00Z","v":8790,"vw":107.992724},{"c":107.925,"h":108.08,"l":107.83,"n":278,"o":108.08,"t":"2026-10-19T16:00:00Z","v":7414,"vw":107.956213},{"c":107.86,"h":107.94,"l":107.79,"n":170,"o":107.89,"t":"2026-10-19T16:05:00Z","v":6650,"vw":107.862518},{"c":107.845,"h":107.89,"l":107.8,"n":161,"o":107.87,"t":"2026-10-19T16:10:00Z","v":6032,"vw":107.856236},{"c":107.835,"h":107.88,"l":107.825,"n":267,"o":107.85,"t":"2026-10-19T16:15:00Z","v":13545,"vw":107.850988},{"c":107.78,"h":107.86,"l":107.75,"n":192,"o":107.86,"t":"2026-10-19T16:20:00Z","v":7683,"vw":107.805875},{"c":107.82,"h":107.83,"l":107.76,"n":111,"o":107.83,"t":"2026-10-19T16:25:00Z","v":5104,"vw":107.803453},{"c":107.79,"h":107.83,"l":107.7,"n":218,"o":107.8,"t":"2026-10-19T16:30:00Z","v":9577,"vw":107.782177},{"c":107.875,"h":107.875,"l":107.79,"n":203,"o":107.81,"t":"2026-10-19T16:35:00Z","v":7073,"vw":107.821264},{"c":107.87,"h":107.87,"l":107.82,"n":139,"o":107.84,"t":"2026-10-19T16:40:00Z","v":4612,"vw":107.850767},{"c":107.85,"h":107.9,"l":107.84,"n":196,"o":107.86,"t":"2026-10-19T16:45:00Z","v":7064,"vw":107.858867},{"c":108.05,"h":108.05,"l":107.865,"n":220,"o":107.865,"t":"2026-10-19T16:50:00Z","v":6095,"vw":107.974939},{"c":107.99,"h":108.115,"l":107.99,"n":227,"o":108.05,"t":"2026-10-19T16:55:00Z","v":5280,"vw":108.048117},{"c":107.79,"h":108.01,"l":107.79,"n":143,"o":108.01,"t":"2026-10-19T17:00:00Z","v":3326,"vw":107.854621},{"c":107.74,"h":107.8,"l":107.695,"n":141,"o":107.725,"t":"2026-10-19T17:05:00Z","v":3509,"vw":107.753723},{"c":107.78,"h":107.84,"l":107.74,"n":141,"o":107.81,"t":"2026-10-19T17:10:00Z","v":3418,"vw":107.794636},{"c":107.81,"h":107.82,"l":107.725,"n":140,"o":107.785,"t":"2026-10-19T17:15:00Z","v":3687,"vw":107.772179},{"c":107.79,"h":107.83,"l":107.7201,"n":189,"o":107.81,"t":"2026-10-19T17:20:00Z","v":4162,"vw":107.791348},{"c":107.76,"h":107.86,"l":107.76,"n":217,"o":107.79,"t":"2026-10-19T17:25:00Z","v":5168,"vw":107.813895},{"c":107.855,"h":107.865,"l":107.77,"n":180,"o":107.86,"t":"2026-10-19T17:30:00Z","v":6451,"vw":107.835166},{"c":107.8,"h":107.86,"l":107.78,"n":220,"o":107.83,"t":"2026-10-19T17:35:00Z","v":6496,"vw":107.817275},{"c":107.72,"h":107.83,"l":107.68,"n":190,"o":107.8,"t":"2026-10-19T17:40:00Z","v":3570,"vw":107.757521},{"c":107.8,"h":107.8,"l":107.72,"n":169,"o":107.72,"t":"2026-10-19T17:45:00Z","v":3759,"vw":107.749472},{"c":107.75,"h":107.805,"l":107.72,"n":180,"o":107.78,"t":"2026-10-19T17:50:00Z","v":3745,"vw":107.756631},{"c":107.84,"h":107.84,"l":107.71,"n":218,"o":107.76,"t":"2026-10-19T17:55:00Z","v":6047,"vw":107.79717},{"c":107.79,"h":107.88,"l":107.71,"n":453,"o":107.86,"t":"2026-10-19T18:00:00Z","v":19397,"vw":107.773607},{"c":107.67,"h":107.72,"l":107.645,"n":152,"o":107.72,"t":"2026-10-19T18:05:00Z","v":3880,"vw":107.68797},{"c":107.7,"h":107.7,"l":107.6,"n":197,"o":107.69,"t":"2026-10-19T18:10:00Z","v":5478,"vw":107.651904},{"c":107.73,"h":107.73,"l":107.57,"n":193,"o":107.7,"t":"2026-10-19T18:15:00Z","v":5860,"vw":107.682484},{"c":107.73,"h":107.76,"l":107.71,"n":181,"o":107.73,"t":"2026-10-19T18:20:00Z","v":7176,"vw":107.733839},{"c":107.72,"h":107.835,"l":107.72,"n":188,"o":107.75,"t":"2026-10-19T18:25:00Z","v":5525,"vw":107.767018},{"c":107.585,"h":107.72,"l":107.585,"n":221,"o":107.72,"t":"2026-10-19T18:30:00Z","v":5295,"vw":107.641791},{"c":107.525,"h":107.57,"l":107.52,"n":138,"o":107.55,"t":"2026-10-19T18:35:00Z","v":4269,"vw":107.538957},{"c":107.365,"h":107.525,"l":107.35,"n":229,"o":107.525,"t":"2026-10-19T18:40:00Z","v":5134,"vw":107.47362},{"c":107.41,"h":107.585,"l":107.4,"n":207,"o":107.4,"t":"2026-10-19T18:45:00Z","v":4818,"vw":107.486323},{"c":107.45,"h":107.5599,"l":107.4,"n":179,"o":107.47,"t":"2026-10-19T18:50:00Z","v":3640,"vw":107.463003},{"c":107.44,"h":107.465,"l":107.37,"n":211,"o":107.39,"t":"2026-10-19T18:55:00Z","v":4330,"vw":107.425501},{"c":107.495,"h":107.515,"l":107.44,"n":248,"o":107.44,"t":"2026-10-19T19:00:00Z","v":5754,"vw":107.483464},{"c":107.41,"h":107.4899,"l":107.36,"n":230,"o":107.46,"t":"2026-10-19T19:05:00Z","v":4919,"vw":107.424534},{"c":107.34,"h":107.46,"l":107.32,"n":262,"o":107.46,"t":"2026-10-19T19:10:00Z","v":8155,"vw":107.377679},{"c":107.1,"h":107.345,"l":107.1,"n":328,"o":107.345,"t":"2026-10-19T19:15:00Z","v":7642,"vw":107.249977},{"c":107.13,"h":107.17,"l":107.07,"n":263,"o":107.16,"t":"2026-10-19T19:20:00Z","v":9269,"vw":107.114117},{"c":107.11,"h":107.15,"l":107.07,"n":323,"o":107.12,"t":"2026-10-19T19:25:00Z","v":9646,"vw":107.11432},{"c":107.06,"h":107.12,"l":106.91,"n":563,"o":107.08,"t":"2026-10-19T19:30:00Z","v":17312,"vw":107.034547},{"c":106.89,"h":107.1,"l":106.89,"n":412,"o":107.1,"t":"2026-10-19T19:35:00Z","v":11047,"vw":106.997493},{"c":106.88,"h":106.99,"l":106.85,"n":473,"o":106.89,"t":"2026-10-19T19:40:00Z","v":15797,"vw":106.953123},{"c":106.795,"h":106.885,"l":106.7,"n":745,"o":106.885,"t":"2026-10-19T19:45:00Z","v":25372,"vw":106.786347},{"c":106.86,"h":106.95,"l":106.8,"n":1197,"o":106.84,"t":"2026-10-19T19:50:00Z","v":44238,"vw":106.875075},{"c":106.88,"h":106.96,"l":106.82,"n":2858,"o":106.87,"t":"2026-10-19T19:55:00Z","v":97206,"vw":106.892012},{"c":106.86,"h":106.86,"l":106.86,"n":62,"o":106.86,"t":"2026-10-19T20:00:00Z","v":257519,"vw":106.86},{"c":106.34,"h":106.82,"l":106.34,"n":6,"o":106.82,"t":"2026-10-20T13:25:00Z","v":574,"vw":106.649982},{"c":107.03,"h":107.46,"l":106.27,"n":328,"o":106.42,"t":"2026-10-20T13:30:00Z","v":31437,"vw":106.400379},{"c":107.53,"h":107.56,"l":107.01,"n":382,"o":107.1,"t":"2026-10-20T13:35:00Z","v":12551,"vw":107.257958},{"c":107.26,"h":107.68,"l":107.185,"n":203,"o":107.56,"t":"2026-10-20T13:40:00Z","v":7309,"vw":107.397198},{"c":107.41,"h":107.6,"l":107.205,"n":278,"o":107.29,"t":"2026-10-20T13:45:00Z","v":6825,"vw":107.363006},{"c":107.245,"h":107.49,"l":107.21,"n":220,"o":107.45,"t":"2026-10-20T13:50:00Z","v":6128,"vw":107.359531},{"c":106.695,"h":107.25,"l":106.695,"n":311,"o":107.16,"t":"2026-10-20T13:55:00Z","v":9902,"vw":106.970913},{"c":106.9,"h":107.135,"l":106.67,"n":223,"o":106.83,"t":"2026-10-20T14:00:00Z","v":7258,"vw":106.838982},{"c":106.63,"h":106.96,"l":106.41,"n":296,"o":106.96,"t":"2026-10-20T14:05:00Z","v":9668,"vw":106.620948},{"c":106.745,"h":106.8699,"l":106.5,"n":219,"o":106.54,"t":"2026-10-20T14:10:00Z","v":5891,"vw":106.644324},{"c":106.84,"h":106.865,"l":106.59,"n":306,"o":106.65,"t":"2026-10-20T14:15:00Z","v":19047,"vw":106.712872},{"c":107.17,"h":107.21,"l":106.875,"n":499,"o":106.89,"t":"2026-10-20T14:20:00Z","v":30111,"vw":107.006357},{"c":107.21,"h":107.23,"l":107.07,"n":284,"o":107.14,"t":"2026-10-20T14:25:00Z","v":9585,"vw":107.157296},{"c":107.155,"h":107.32,"l":107.015,"n":371,"o":107.22,"t":"2026-10-20T14:30:00Z","v":13873,"vw":107.193276},{"c":107.35,"h":107.365,"l":107.055,"n":328,"o":107.11,"t":"2026-10-20T14:35:00Z","v":18460,"vw":107.144736},{"c":107.39,"h":107.45,"l":107.23,"n":330,"o":107.23,"t":"2026-10-20T14:40:00Z","v":15034,"vw":107.389522},{"c":107.17,"h":107.48,"l":107.125,"n":349,"o":107.41,"t":"2026-10-20T14:45:00Z","v":19294,"vw":107.381926},{"c":107.115,"h":107.225,"l":107.08,"n":374,"o":107.175,"t":"2026-10-20T14:50:00Z","v":12245,"vw":107.167161},{"c":106.98,"h":107.15,"l":106.905,"n":304,"o":107.15,"t":"2026-10-20T14:55:00Z","v":8831,"vw":107.003134},{"c":106.61,"h":106.91,"l":106.61,"n":226,"o":106.91,"t":"2026-10-20T15:00:00Z","v":5081,"vw":106.80185},{"c":106.83,"h":106.83,"l":106.65,"n":300,"o":106.655,"t":"2026-10-20T15:05:00Z","v":8088,"vw":106.721793},{"c":106.525,"h":106.87,"l":106.5,"n":398,"o":106.83,"t":"2026-10-20T15:10:00Z","v":9950,"vw":106.673032},{"c":106.765,"h":106.84,"l":106.525,"n":185,"o":106.525,"t":"2026-10-20T15:15:00Z","v":5861,"vw":106.679161},{"c":106.73,"h":106.84,"l":106.72,"n":275,"o":106.8,"t":"2026-10-20T15:20:00Z","v":7083,"vw":106.763326},{"c":106.67,"h":106.79,"l":106.58,"n":330,"o":106.71,"t":"2026-10-20T15:25:00Z","v":8143,"vw":106.69395},{"c":106.51,"h":106.7399,"l":106.51,"n":237,"o":106.66,"t":"2026-10-20T15:30:00Z","v":6973,"vw":106.63332},{"c":106.83,"h":106.835,"l":106.56,"n":226,"o":106.57,"t":"2026-10-20T15:35:00Z","v":5382,"vw":106.697783},{"c":106.85,"h":106.9,"l":106.77,"n":155,"o":106.86,"t":"2026-10-20T15:40:00Z","v":3039,"vw":106.825516},{"c":106.87,"h":106.9,"l":106.765,"n":220,"o":106.9,"t":"2026-10-20T15:45:00Z","v":6229,"vw":106.822893},{"c":107.105,"h":107.105,"l":106.825,"n":275,"o":106.85,"t":"2026-10-20T15:50:00Z","v":7271,"vw":106.94205},{"c":106.795,"h":107.31,"l":106.775,"n":334,"o":107.14,"t":"2026-10-20T15:55:00Z","v":13559,"vw":107.098019},{"c":106.885,"h":106.97,"l":106.83,"n":226,"o":106.9,"t":"2026-10-20T16:00:00Z","v":6241,"vw":106.877722},{"c":106.82,"h":106.85,"l":106.8,"n":209,"o":106.84,"t":"2026-10-20T16:05:00Z","v":4411,"vw":106.831055},{"c":106.92,"h":106.92,"l":106.745,"n":234,"o":106.87,"t":"2026-10-20T16:10:00Z","v":7832,"vw":106.814228},{"c":106.84,"h":106.97,"l":106.825,"n":175,"o":106.97,"t":"2026-10-20T16:15:00Z","v":5535,"vw":106.859228},{"c":106.92,"h":106.94,"l":106.8,"n":162,"o":106.84,"t":"2026-10-20T16:20:00Z","v":4063,"vw":106.859741},{"c":106.875,"h":106.96,"l":106.86,"n":172,"o":106.96,"t":"2026-10-20T16:25:00Z","v":4154,"vw":106.923802},{"c":106.87,"h":106.98,"l":106.87,"n":224,"o":106.91,"t":"2026-10-20T16:30:00Z","v":7364,"vw":106.929459},{"c":106.86,"h":106.92,"l":106.84,"n":107,"o":106.92,"t":"2026-10-20T16:35:00Z","v":1993,"vw":106.88276},{"c":106.845,"h":106.88,"l":106.795,"n":222,"o":106.81,"t":"2026-10-20T16:40:00Z","v":5927,"vw":106.843141},{"c":106.81,"h":106.93,"l":106.81,"n":215,"o":106.83,"t":"2026-10-20T16:45:00Z","v":5097,"vw":106.870959},{"c":106.72,"h":106.82,"l":106.69,"n":356,"o":106.82,"t":"2026-10-20T16:50:00Z","v":14195,"vw":106.736224},{"c":106.76,"h":106.76,"l":106.7,"n":186,"o":106.71,"t":"2026-10-20T16:55:00Z","v":4076,"vw":106.74646},{"c":106.71,"h":106.8,"l":106.71,"n":282,"o":106.77,"t":"2026-10-20T17:00:00Z","v":10772,"vw":106.744009},{"c":106.7,"h":106.74,"l":106.7,"n":150,"o":106.735,"t":"2026-10-20T17:05:00Z","v":2391,"vw":106.727544},{"c":106.82,"h":106.82,"l":106.7,"n":250,"o":106.7,"t":"2026-10-20T17:10:00Z","v":5833,"vw":106.752999},{"c":106.66,"h":106.8,"l":106.66,"n":165,"o":106.78,"t":"2026-10-20T17:15:00Z","v":6066,"vw":106.757664},{"c":106.78,"h":106.805,"l":106.69,"n":191,"o":106.7,"t":"2026-10-20T17:20:00Z","v":3442,"vw":106.751756},{"c":106.75,"h":106.81,"l":106.73,"n":185,"o":106.81,"t":"2026-10-20T17:25:00Z","v":3831,"vw":106.754784},{"c":106.725,"h":106.78,"l":106.71,"n":238,"o":106.78,"t":"2026-10-20T17:30:00Z","v":6124,"vw":106.744898},{"c":106.76,"h":106.77,"l":106.715,"n":147,"o":106.73,"t":"2026-10-20T17:35:00Z","v":3241,"vw":106.739276},{"c":106.85,"h":106.85,"l":106.78,"n":215,"o":106.78,"t":"2026-10-20T17:40:00Z","v":4535,"vw":106.813706},{"c":106.97,"h":106.98,"l":106.89,"n":320,"o":106.89,"t":"2026-10-20T17:45:00Z","v":11944,"vw":106.93054},{"c":107.085,"h":107.085,"l":106.95,"n":213,"o":106.95,"t":"2026-10-20T17:50:00Z","v":5153,"vw":107.038875},{"c":107.275,"h":107.34,"l":107.04,"n":349,"o":107.13,"t":"2026-10-20T17:55:00Z","v":9578,"vw":107.195656},{"c":107.36,"h":107.42,"l":107.19,"n":498,"o":107.36,"t":"2026-10-20T18:00:00Z","v":21883,"vw":107.294916},{"c":107.59,"h":107.6,"l":107.35,"n":346,"o":107.3969,"t":"2026-10-20T18:05:00Z","v":20719,"vw":107.428897},{"c":107.64,"h":107.67,"l":107.57,"n":246,"o":107.6,"t":"2026-10-20T18:10:00Z","v":7061,"vw":107.609356},{"c":107.51,"h":107.67,"l":107.51,"n":283,"o":107.665,"t":"2026-10-20T18:15:00Z","v":7156,"vw":107.571505},{"c":107.52,"h":107.57,"l":107.5,"n":276,"o":107.515,"t":"2026-10-20T18:20:00Z","v":6747,"vw":107.532606},{"c":107.57,"h":107.57,"l":107.45,"n":331,"o":107.51,"t":"2026-10-20T18:25:00Z","v":8542,"vw":107.497333},{"c":107.62,"h":107.65,"l":107.545,"n":318,"o":107.56,"t":"2026-10-20T18:30:00Z","v":9793,"vw":107.597744},{"c":107.47,"h":107.6,"l":107.47,"n":379,"o":107.6,"t":"2026-10-20T18:35:00Z","v":9515,"vw":107.517675},{"c":107.42,"h":107.54,"l":107.42,"n":400,"o":107.46,"t":"2026-10-20T18:40:00Z","v":16929,"vw":107.499846},{"c":107.44,"h":107.5,"l":107.385,"n":303,"o":107.455,"t":"2026-10-20T18:45:00Z","v":8590,"vw":107.448103},{"c":107.54,"h":107.55,"l":107.42,"n":381,"o":107.42,"t":"2026-10-20T18:50:00Z","v":9376,"vw":107.515161},{"c":107.56,"h":107.605,"l":107.5219,"n":401,"o":107.535,"t":"2026-10-20T18:55:00Z","v":10485,"vw":107.558814},{"c":107.615,"h":107.6499,"l":107.56,"n":333,"o":107.6,"t":"2026-10-20T19:00:00Z","v":8902,"vw":107.60935},{"c":107.72,"h":107.72,"l":107.63,"n":681,"o":107.64,"t":"2026-10-20T19:05:00Z","v":34854,"vw":107.690708},{"c":107.575,"h":107.74,"l":107.575,"n":455,"o":107.72,"t":"2026-10-20T19:10:00Z","v":11443,"vw":107.690546},{"c":107.62,"h":107.63,"l":107.57,"n":298,"o":107.57,"t":"2026-10-20T19:15:00Z","v":6234,"vw":107.597857},{"c":107.6,"h":107.69,"l":107.6,"n":359,"o":107.63,"t":"2026-10-20T19:20:00Z","v":10614,"vw":107.652862},{"c":107.71,"h":107.76,"l":107.58,"n":575,"o":107.62,"t":"2026-10-20T19:25:00Z","v":18257,"vw":107.672117},{"c":107.81,"h":107.84,"l":107.7,"n":490,"o":107.7711,"t":"2026-10-20T19:30:00Z","v":13423,"vw":107.794495},{"c":107.89,"h":107.9,"l":107.78,"n":639,"o":107.84,"t":"2026-10-20T19:35:00Z","v":18142,"vw":107.832319},{"c":107.885,"h":107.92,"l":107.83,"n":986,"o":107.865,"t":"2026-10-20T19:40:00Z","v":43005,"vw":107.893512},{"c":107.91,"h":107.97,"l":107.835,"n":687,"o":107.87,"t":"2026-10-20T19:45:00Z","v":25614,"vw":107.90017},{"c":107.95,"h":108.02,"l":107.89,"n":868,"o":107.94,"t":"2026-10-20T19:50:00Z","v":32895,"vw":107.948321},{"c":107.98,"h":108.09,"l":107.89,"n":2985,"o":107.94,"t":"2026-10-20T19:55:00Z","v":125548,"vw":107.98024},{"c":107.94,"h":107.94,"l":107.94,"n":79,"o":107.94,"t":"2026-10-20T20:00:00Z","v":253700,"vw":107.94},{"c":107.94,"h":107.94,"l":107.94,"n":1,"o":107.94,"t":"2026-10-20T20:30:00Z","v":254,"vw":107.94},{"c":108.41,"h":109.08,"l":108.105,"n":172,"o":108.41,"t":"2026-10-21T13:30:00Z","v":15044,"vw":108.500586},{"c":107.91,"h":108.17,"l":107.85,"n":29,"o":108.11,"t":"2026-10-21T13:35:00Z","v":843,"vw":108.067857},{"c":108.24,"h":108.24,"l":107.98,"n":165,"o":108.0628,"t":"2026-10-21T13:40:00Z","v":4657,"vw":108.111147},{"c":108.42,"h":108.42,"l":108.23,"n":146,"o":108.34,"t":"2026-10-21T13:45:00Z","v":2896,"vw":108.307565},{"c":108.58,"h":108.61,"l":108.39,"n":135,"o":108.39,"t":"2026-10-21T13:50:00Z","v":3497,"vw":108.495159},{"c":108.3353,"h":108.62,"l":108.26,"n":169,"o":108.5492,"t":"2026-10-21T13:55:00Z","v":6326,"vw":108.477643},{"c":108.17,"h":108.35,"l":108.17,"n":157,"o":108.24,"t":"2026-10-21T14:00:00Z","v":3289,"vw":108.251845},{"c":108.14,"h":108.295,"l":108.114,"n":204,"o":108.21,"t":"2026-10-21T14:05:00Z","v":5301,"vw":108.214883},{"c":108.285,"h":108.44,"l":108.225,"n":175,"o":108.225,"t":"2026-10-21T14:10:00Z","v":4554,"vw":108.336713},{"c":108.14,"h":108.3354,"l":108.0975,"n":194,"o":108.285,"t":"2026-10-21T14:15:00Z","v":6599,"vw":108.20911},{"c":108.07,"h":108.16,"l":108.07,"n":99,"o":108.085,"t":"2026-10-21T14:20:00Z","v":2416,"vw":108.10675},{"c":108.06,"h":108.08,"l":108,"n":172,"o":108.03,"t":"2026-10-21T14:25:00Z","v":3865,"vw":108.029673},{"c":108.26,"h":108.31,"l":108.06,"n":210,"o":108.06,"t":"2026-10-21T14:30:00Z","v":4841,"vw":108.22469},{"c":108.285,"h":108.35,"l":108.27,"n":75,"o":108.35,"t":"2026-10-21T14:35:00Z","v":2004,"vw":108.287},{"c":108.32,"h":108.3584,"l":108.23,"n":188,"o":108.315,"t":"2026-10-21T14:40:00Z","v":3491,"vw":108.29581},{"c":108.37,"h":108.43,"l":108.3,"n":174,"o":108.3,"t":"2026-10-21T14:45:00Z","v":4306,"vw":108.379331},{"c":108.33,"h":108.34,"l":108.27,"n":103,"o":108.34,"t":"2026-10-21T14:50:00Z","v":1890,"vw":108.31},{"c":108.01,"h":108.28,"l":108.01,"n":262,"o":108.27,"t":"2026-10-21T14:55:00Z","v":11743,"vw":108.230417},{"c":107.96,"h":108.07,"l":107.91,"n":221,"o":108.04,"t":"2026-10-21T15:00:00Z","v":7076,"vw":107.995658},{"c":108.015,"h":108.117,"l":107.93,"n":109,"o":108.01,"t":"2026-10-21T15:05:00Z","v":5163,"vw":108.008378},{"c":107.95,"h":108.04,"l":107.91,"n":159,"o":108.015,"t":"2026-10-21T15:10:00Z","v":3781,"vw":107.972384},{"c":107.88,"h":108.02,"l":107.88,"n":108,"o":108.02,"t":"2026-10-21T15:15:00Z","v":3328,"vw":107.976501},{"c":108.045,"h":108.07,"l":107.88,"n":185,"o":107.88,"t":"2026-10-21T15:20:00Z","v":5270,"vw":107.981108},{"c":108.11,"h":108.13,"l":108,"n":202,"o":108.055,"t":"2026-10-21T15:25:00Z","v":3628,"vw":108.085},{"c":108.055,"h":108.17,"l":107.93,"n":241,"o":108.1247,"t":"2026-10-21T15:30:00Z","v":4807,"vw":108.041453},{"c":108.115,"h":108.12,"l":108.0397,"n":173,"o":108.055,"t":"2026-10-21T15:35:00Z","v":5058,"vw":108.086739},{"c":108.075,"h":108.12,"l":108.05,"n":113,"o":108.11,"t":"2026-10-21T15:40:00Z","v":2645,"vw":108.092787},{"c":108.08,"h":108.085,"l":108.005,"n":195,"o":108.05,"t":"2026-10-21T15:45:00Z","v":5852,"vw":108.053281},{"c":108.11,"h":108.125,"l":108.03,"n":94,"o":108.085,"t":"2026-10-21T15:50:00Z","v":2220,"vw":108.087458},{"c":108.05,"h":108.12,"l":108.05,"n":150,"o":108.06,"t":"2026-10-21T15:55:00Z","v":4385,"vw":108.085203},{"c":108.06,"h":108.125,"l":108.06,"n":154,"o":108.08,"t":"2026-10-21T16:00:00Z","v":4288,"vw":108.08962},{"c":107.96,"h":108.095,"l":107.96,"n":126,"o":108.08,"t":"2026-10-21T16:05:00Z","v":3327,"vw":108.044765},{"c":108.13,"h":108.13,"l":107.96,"n":164,"o":107.995,"t":"2026-10-21T16:10:00Z","v":4182,"vw":108.053327},{"c":108.2,"h":108.2,"l":108.07,"n":90,"o":108.17,"t":"2026-10-21T16:15:00Z","v":2530,"vw":108.17},{"c":108.22,"h":108.258,"l":108.16,"n":188,"o":108.19,"t":"2026-10-21T16:20:00Z","v":4651,"vw":108.212667},{"c":108.29,"h":108.29,"l":108.215,"n":119,"o":108.24,"t":"2026-10-21T16:25:00Z","v":4022,"vw":108.243337},{"c":108.275,"h":108.32,"l":108.25,"n":119,"o":108.29,"t":"2026-10-21T16:30:00Z","v":3770,"vw":108.288095},{"c":108.27,"h":108.28,"l":108.2,"n":187,"o":108.28,"t":"2026-10-21T16:35:00Z","v":5530,"vw":108.232489},{"c":108.21,"h":108.275,"l":108.205,"n":186,"o":108.275,"t":"2026-10-21T16:40:00Z","v":4554,"vw":108.241119},{"c":108.28,"h":108.28,"l":108.15,"n":309,"o":108.19,"t":"2026-10-21T16:45:00Z","v":6921,"vw":108.213219},{"c":108.33,"h":108.35,"l":108.26,"n":160,"o":108.26,"t":"2026-10-21T16:50:00Z","v":3897,"vw":108.321075},{"c":108.41,"h":108.41,"l":108.3,"n":209,"o":108.315,"t":"2026-10-21T16:55:00Z","v":5229,"vw":108.33168},{"c":108.18,"h":108.42,"l":108.18,"n":274,"o":108.42,"t":"2026-10-21T17:00:00Z","v":34063,"vw":108.31019},{"c":108.24,"h":108.24,"l":108.1315,"n":179,"o":108.21,"t":"2026-10-21T17:05:00Z","v":5055,"vw":108.197372},{"c":108.375,"h":108.375,"l":108.24,"n":96,"o":108.26,"t":"2026-10-21T17:10:00Z","v":2779,"vw":108.284464},{"c":108.355,"h":108.38,"l":108.355,"n":49,"o":108.38,"t":"2026-10-21T17:15:00Z","v":904,"vw":108.3675},{"c":108.3,"h":108.365,"l":108.23,"n":278,"o":108.34,"t":"2026-10-21T17:20:00Z","v":6380,"vw":108.330039},{"c":108.33,"h":108.34,"l":108.255,"n":136,"o":108.255,"t":"2026-10-21T17:25:00Z","v":3542,"vw":108.313223},{"c":108.41,"h":108.41,"l":108.23,"n":201,"o":108.29,"t":"2026-10-21T17:30:00Z","v":6641,"vw":108.316005},{"c":108.215,"h":108.385,"l":108.215,"n":151,"o":108.385,"t":"2026-10-21T17:35:00Z","v":3667,"vw":108.32433},{"c":108.165,"h":108.22,"l":108.165,"n":160,"o":108.17,"t":"2026-10-21T17:40:00Z","v":4328,"vw":108.189585},{"c":108.22,"h":108.22,"l":108.165,"n":141,"o":108.21,"t":"2026-10-21T17:45:00Z","v":6092,"vw":108.183856},{"c":108.285,"h":108.285,"l":108.2,"n":142,"o":108.2,"t":"2026-10-21T17:50:00Z","v":3828,"vw":108.226437},{"c":108.245,"h":108.32,"l":108.24,"n":183,"o":108.27,"t":"2026-10-21T17:55:00Z","v":5864,"vw":108.289748},{"c":108.205,"h":108.28,"l":108.205,"n":172,"o":108.255,"t":"2026-10-21T18:00:00Z","v":5640,"vw":108.244784},{"c":108.09,"h":108.21,"l":108.09,"n":264,"o":108.21,"t":"2026-10-21T18:05:00Z","v":6866,"vw":108.145307},{"c":108.19,"h":108.27,"l":108.05,"n":264,"o":108.05,"t":"2026-10-21T18:10:00Z","v":7281,"vw":108.120465},{"c":108.23,"h":108.255,"l":108.18,"n":209,"o":108.24,"t":"2026-10-21T18:15:00Z","v":6820,"vw":108.216999},{"c":108.25,"h":108.27,"l":108.195,"n":175,"o":108.23,"t":"2026-10-21T18:20:00Z","v":3780,"vw":108.220357},{"c":108.48,"h":108.48,"l":108.205,"n":277,"o":108.24,"t":"2026-10-21T18:25:00Z","v":12875,"vw":108.334715},{"c":108.55,"h":108.57,"l":108.4,"n":244,"o":108.46,"t":"2026-10-21T18:30:00Z","v":11539,"vw":108.4444},{"c":108.525,"h":108.58,"l":108.47,"n":197,"o":108.58,"t":"2026-10-21T18:35:00Z","v":4167,"vw":108.529273},{"c":108.48,"h":108.57,"l":108.48,"n":170,"o":108.525,"t":"2026-10-21T18:40:00Z","v":4742,"vw":108.536505},{"c":108.255,"h":108.49,"l":108.255,"n":219,"o":108.49,"t":"2026-10-21T18:45:00Z","v":4827,"vw":108.381548},{"c":108.22,"h":108.34,"l":108.22,"n":201,"o":108.3,"t":"2026-10-21T18:50:00Z","v":5361,"vw":108.279564},{"c":108.06,"h":108.25,"l":108.06,"n":250,"o":108.25,"t":"2026-10-21T18:55:00Z","v":6523,"vw":108.109495},{"c":108.03,"h":108.09,"l":107.85,"n":345,"o":108.035,"t":"2026-10-21T19:00:00Z","v":8188,"vw":107.996458},{"c":107.98,"h":108.08,"l":107.94,"n":238,"o":108.045,"t":"2026-10-21T19:05:00Z","v":5125,"vw":107.995888},{"c":107.935,"h":107.94,"l":107.8,"n":251,"o":107.925,"t":"2026-10-21T19:10:00Z","v":5937,"vw":107.899897},{"c":108.09,"h":108.125,"l":107.97,"n":275,"o":107.97,"t":"2026-10-21T19:15:00Z","v":7552,"vw":108.05885},{"c":108.095,"h":108.19,"l":108.01,"n":366,"o":108.09,"t":"2026-10-21T19:20:00Z","v":10743,"vw":108.078616},{"c":108.325,"h":108.36,"l":108.13,"n":369,"o":108.13,"t":"2026-10-21T19:25:00Z","v":8716,"vw":108.223636},{"c":108.29,"h":108.385,"l":108.16,"n":433,"o":108.34,"t":"2026-10-21T19:30:00Z","v":15931,"vw":108.239079},{"c":108.42,"h":108.42,"l":108.25,"n":435,"o":108.29,"t":"2026-10-21T19:35:00Z","v":12901,"vw":108.307919},{"c":108.4,"h":108.4,"l":108.32,"n":523,"o":108.4,"t":"2026-10-21T19:40:00Z","v":12732,"vw":108.362803},{"c":108.51,"h":108.52,"l":108.29,"n":610,"o":108.39,"t":"2026-10-21T19:45:00Z","v":23310,"vw":108.441457},{"c":108.545,"h":108.71,"l":108.5,"n":778,"o":108.59,"t":"2026-10-21T19:50:00Z","v":27370,"vw":108.617734},{"c":108.43,"h":108.58,"l":108.39,"n":1955,"o":108.53,"t":"2026-10-21T19:55:00Z","v":77161,"vw":108.45198},{"c":108.44,"h":108.44,"l":108.37,"n":48,"o":108.44,"t":"2026-10-21T20:00:00Z","v":263160,"vw":108.439871},{"c":108.24,"h":108.24,"l":107.395,"n":44,"o":107.58,"t":"2026-10-22T13:30:00Z","v":12824,"vw":107.617871},{"c":107.83,"h":108.14,"l":107.79,"n":57,"o":108.14,"t":"2026-10-22T13:35:00Z","v":1216,"vw":107.949},{"c":107.79,"h":107.92,"l":107.71,"n":110,"o":107.815,"t":"2026-10-22T13:40:00Z","v":3326,"vw":107.800597},{"c":108.34,"h":108.44,"l":107.97,"n":222,"o":107.97,"t":"2026-10-22T13:45:00Z","v":7522,"vw":108.222088},{"c":108.135,"h":108.4,"l":108.1,"n":158,"o":108.3,"t":"2026-10-22T13:50:00Z","v":4955,"vw":108.256034},{"c":108.24,"h":108.3,"l":108.11,"n":177,"o":108.12,"t":"2026-10-22T13:55:00Z","v":4583,"vw":108.199762},{"c":108.11,"h":108.2,"l":107.97,"n":131,"o":108.105,"t":"2026-10-22T14:00:00Z","v":3668,"vw":108.080413},{"c":108.05,"h":108.18,"l":108.045,"n":141,"o":108.12,"t":"2026-10-22T14:05:00Z","v":2976,"vw":108.13189},{"c":107.975,"h":108.19,"l":107.975,"n":237,"o":108.17,"t":"2026-10-22T14:10:00Z","v":5844,"vw":108.076806},{"c":107.96,"h":107.98,"l":107.82,"n":247,"o":107.97,"t":"2026-10-22T14:15:00Z","v":7993,"vw":107.922551},{"c":107.97,"h":107.97,"l":107.84,"n":178,"o":107.97,"t":"2026-10-22T14:20:00Z","v":4515,"vw":107.917347},{"c":107.77,"h":108,"l":107.7,"n":193,"o":108,"t":"2026-10-22T14:25:00Z","v":4862,"vw":107.829572},{"c":107.46,"h":107.72,"l":107.46,"n":208,"o":107.72,"t":"2026-10-22T14:30:00Z","v":10833,"vw":107.567126},{"c":107.34,"h":107.46,"l":107.34,"n":171,"o":107.41,"t":"2026-10-22T14:35:00Z","v":3921,"vw":107.411248},{"c":107.34,"h":107.38,"l":107.19,"n":216,"o":107.28,"t":"2026-10-22T14:40:00Z","v":10751,"vw":107.363577},{"c":107.435,"h":107.45,"l":107.38,"n":123,"o":107.43,"t":"2026-10-22T14:45:00Z","v":3079,"vw":107.415491},{"c":107.81,"h":107.81,"l":107.5,"n":292,"o":107.5,"t":"2026-10-22T14:50:00Z","v":11572,"vw":107.603596},{"c":108.1,"h":108.13,"l":107.805,"n":358,"o":107.84,"t":"2026-10-22T14:55:00Z","v":10179,"vw":107.956724},{"c":107.91,"h":108.09,"l":107.86,"n":273,"o":108.08,"t":"2026-10-22T15:00:00Z","v":8013,"vw":107.964224},{"c":108.295,"h":108.38,"l":108.015,"n":314,"o":108.03,"t":"2026-10-22T15:05:00Z","v":14401,"vw":108.272014},{"c":108.37,"h":108.52,"l":108.3,"n":273,"o":108.4,"t":"2026-10-22T15:10:00Z","v":11116,"vw":108.41337},{"c":108.59,"h":108.59,"l":108.34,"n":244,"o":108.34,"t":"2026-10-22T15:15:00Z","v":7512,"vw":108.509783},{"c":108.58,"h":108.67,"l":108.52,"n":241,"o":108.53,"t":"2026-10-22T15:20:00Z","v":8685,"vw":108.594066},{"c":108.26,"h":108.61,"l":108.26,"n":303,"o":108.59,"t":"2026-10-22T15:25:00Z","v":11964,"vw":108.425891},{"c":108.36,"h":108.44,"l":108.265,"n":259,"o":108.27,"t":"2026-10-22T15:30:00Z","v":9230,"vw":108.359808},{"c":108.43,"h":108.565,"l":108.41,"n":313,"o":108.41,"t":"2026-10-22T15:35:00Z","v":11864,"vw":108.501478},{"c":108.49,"h":108.5295,"l":108.37,"n":169,"o":108.47,"t":"2026-10-22T15:40:00Z","v":6847,"vw":108.458382},{"c":108.6,"h":108.6,"l":108.46,"n":221,"o":108.54,"t":"2026-10-22T15:45:00Z","v":6724,"vw":108.539688},{"c":108.495,"h":108.57,"l":108.475,"n":249,"o":108.56,"t":"2026-10-22T15:50:00Z","v":7763,"vw":108.510975},{"c":108.55,"h":108.595,"l":108.45,"n":277,"o":108.52,"t":"2026-10-22T15:55:00Z","v":10281,"vw":108.526689},{"c":108.67,"h":108.7,"l":108.545,"n":208,"o":108.55,"t":"2026-10-22T16:00:00Z","v":7394,"vw":108.649379},{"c":108.65,"h":108.69,"l":108.6,"n":179,"o":108.67,"t":"2026-10-22T16:05:00Z","v":5675,"vw":108.644484},{"c":108.67,"h":108.73,"l":108.645,"n":195,"o":108.69,"t":"2026-10-22T16:10:00Z","v":6797,"vw":108.691231},{"c":108.825,"h":108.825,"l":108.71,"n":128,"o":108.725,"t":"2026-10-22T16:15:00Z","v":3080,"vw":108.748126},{"c":108.92,"h":108.9425,"l":108.835,"n":214,"o":108.835,"t":"2026-10-22T16:20:00Z","v":7690,"vw":108.906653},{"c":109.05,"h":109.05,"l":108.9275,"n":189,"o":108.93,"t":"2026-10-22T16:25:00Z","v":7213,"vw":108.98786},{"c":109.085,"h":109.12,"l":108.95,"n":244,"o":109.02,"t":"2026-10-22T16:30:00Z","v":9362,"vw":109.042964},{"c":109.035,"h":109.1,"l":109.0001,"n":212,"o":109.1,"t":"2026-10-22T16:35:00Z","v":8086,"vw":109.04839},{"c":108.79,"h":109.035,"l":108.785,"n":275,"o":109.035,"t":"2026-10-22T16:40:00Z","v":11539,"vw":108.886562},{"c":108.91,"h":108.91,"l":108.75,"n":309,"o":108.755,"t":"2026-10-22T16:45:00Z","v":12772,"vw":108.843253},{"c":108.88,"h":108.965,"l":108.84,"n":191,"o":108.91,"t":"2026-10-22T16:50:00Z","v":8027,"vw":108.90692},{"c":108.97,"h":108.97,"l":108.86,"n":163,"o":108.87,"t":"2026-10-22T16:55:00Z","v":5465,"vw":108.90691},{"c":108.815,"h":108.97,"l":108.785,"n":172,"o":108.97,"t":"2026-10-22T17:00:00Z","v":6318,"vw":108.837074},{"c":108.81,"h":108.915,"l":108.8,"n":213,"o":108.815,"t":"2026-10-22T17:05:00Z","v":8426,"vw":108.834454},{"c":108.9,"h":108.95,"l":108.81,"n":162,"o":108.81,"t":"2026-10-22T17:10:00Z","v":6274,"vw":108.874176},{"c":109.075,"h":109.075,"l":108.9125,"n":267,"o":108.93,"t":"2026-10-22T17:15:00Z","v":9697,"vw":108.971315},{"c":109.01,"h":109.11,"l":108.97,"n":261,"o":109.06,"t":"2026-10-22T17:20:00Z","v":8225,"vw":109.023369},{"c":109.21,"h":109.255,"l":108.98,"n":253,"o":109,"t":"2026-10-22T17:25:00Z","v":8659,"vw":109.1295},{"c":109.16,"h":109.25,"l":109.15,"n":124,"o":109.19,"t":"2026-10-22T17:30:00Z","v":6789,"vw":109.186575},{"c":109.01,"h":109.195,"l":109.01,"n":194,"o":109.195,"t":"2026-10-22T17:35:00Z","v":6588,"vw":109.116219},{"c":109.135,"h":109.16,"l":109.035,"n":167,"o":109.07,"t":"2026-10-22T17:40:00Z","v":5586,"vw":109.100062},{"c":109.21,"h":109.215,"l":109.085,"n":133,"o":109.135,"t":"2026-10-22T17:45:00Z","v":4588,"vw":109.148668},{"c":109.05,"h":109.18,"l":109.025,"n":235,"o":109.18,"t":"2026-10-22T17:50:00Z","v":10846,"vw":109.08663},{"c":109.135,"h":109.15,"l":109.06,"n":297,"o":109.105,"t":"2026-10-22T17:55:00Z","v":10552,"vw":109.116681},{"c":109.135,"h":109.18,"l":109.06,"n":276,"o":109.11,"t":"2026-10-22T18:00:00Z","v":10368,"vw":109.123008},{"c":109.32,"h":109.33,"l":109.12,"n":233,"o":109.15,"t":"2026-10-22T18:05:00Z","v":5687,"vw":109.245037},{"c":109.42,"h":109.475,"l":109.295,"n":286,"o":109.31,"t":"2026-10-22T18:10:00Z","v":8067,"vw":109.397947},{"c":109.525,"h":109.525,"l":109.43,"n":170,"o":109.44,"t":"2026-10-22T18:15:00Z","v":4424,"vw":109.469456},{"c":109.545,"h":109.585,"l":109.48,"n":251,"o":109.54,"t":"2026-10-22T18:20:00Z","v":8866,"vw":109.539341},{"c":109.51,"h":109.55,"l":109.48,"n":216,"o":109.545,"t":"2026-10-22T18:25:00Z","v":8226,"vw":109.51397},{"c":109.555,"h":109.595,"l":109.47,"n":243,"o":109.51,"t":"2026-10-22T18:30:00Z","v":9779,"vw":109.536717},{"c":109.54,"h":109.58,"l":109.49,"n":258,"o":109.535,"t":"2026-10-22T18:35:00Z","v":9147,"vw":109.542834},{"c":109.405,"h":109.54,"l":109.405,"n":310,"o":109.54,"t":"2026-10-22T18:40:00Z","v":8667,"vw":109.486184},{"c":109.495,"h":109.515,"l":109.43,"n":325,"o":109.43,"t":"2026-10-22T18:45:00Z","v":11400,"vw":109.455572},{"c":109.365,"h":109.51,"l":109.355,"n":283,"o":109.495,"t":"2026-10-22T18:50:00Z","v":7296,"vw":109.421403},{"c":109.29,"h":109.4,"l":109.29,"n":272,"o":109.365,"t":"2026-10-22T18:55:00Z","v":7703,"vw":109.355671},{"c":109.298,"h":109.32,"l":109.16,"n":354,"o":109.32,"t":"2026-10-22T19:00:00Z","v":10390,"vw":109.247977},{"c":109.49,"h":109.49,"l":109.27,"n":360,"o":109.27,"t":"2026-10-22T19:05:00Z","v":12781,"vw":109.413201},{"c":109.54,"h":109.65,"l":109.42,"n":458,"o":109.53,"t":"2026-10-22T19:10:00Z","v":17378,"vw":109.527353},{"c":109.4,"h":109.57,"l":109.32,"n":387,"o":109.57,"t":"2026-10-22T19:15:00Z","v":22458,"vw":109.525437},{"c":109.37,"h":109.45,"l":109.34,"n":233,"o":109.45,"t":"2026-10-22T19:20:00Z","v":5047,"vw":109.395952},{"c":109.42,"h":109.42,"l":109.27,"n":512,"o":109.33,"t":"2026-10-22T19:25:00Z","v":21969,"vw":109.331709},{"c":109.615,"h":109.615,"l":109.37,"n":513,"o":109.425,"t":"2026-10-22T19:30:00Z","v":14248,"vw":109.47261},{"c":109.8,"h":109.81,"l":109.615,"n":468,"o":109.615,"t":"2026-10-22T19:35:00Z","v":13859,"vw":109.683741},{"c":109.765,"h":109.81,"l":109.715,"n":600,"o":109.765,"t":"2026-10-22T19:40:00Z","v":20263,"vw":109.760811},{"c":109.67,"h":109.72,"l":109.58,"n":567,"o":109.72,"t":"2026-10-22T19:45:00Z","v":21170,"vw":109.646084},{"c":109.88,"h":109.92,"l":109.67,"n":981,"o":109.7,"t":"2026-10-22T19:50:00Z","v":67169,"vw":109.763491},{"c":110.15,"h":110.22,"l":109.82,"n":3151,"o":109.85,"t":"2026-10-22T19:55:00Z","v":161571,"vw":110.092993},{"c":110.11,"h":110.11,"l":110.11,"n":60,"o":110.11,"t":"2026-10-22T20:00:00Z","v":311120,"vw":110.11}],"history":[{"c":89.65,"h":90.71,"l":89.07,"n":19836,"o":90.32,"t":"2024-10-21T04:00:00Z","v":941992,"vw":89.598863},{"c":89.92,"h":90.34,"l":89.09,"n":14131,"o":89.27,"t":"2024-10-22T04:00:00Z","v":828253,"vw":89.886485},{"c":89.58,"h":90.04,"l":89.21,"n":15972,"o":89.5,"t":"2024-10-23T04:00:00Z","v":676404,"vw":89.593832},{"c":89.65,"h":90.05,"l":89.4,"n":22594,"o":90.05,"t":"2024-10-24T04:00:00Z","v":1185645,"vw":89.74118},{"c":83.71,"h":86.88,"l":79.72,"n":63909,"o":86.88,"t":"2024-10-25T04:00:00Z","v":4195277,"vw":82.778727},{"c":84.49,"h":84.73,"l":83.74,"n":26171,"o":84.17,"t":"2024-10-28T04:00:00Z","v":1379445,"vw":84.420487},{"c":84.16,"h":85.13,"l":84.12,"n":22042,"o":84.59,"t":"2024-10-29T04:00:00Z","v":1128673,"vw":84.371344},{"c":84.46,"h":85.42,"l":83.81,"n":19430,"o":83.86,"t":"2024-10-30T04:00:00Z","v":966364,"vw":84.588656},{"c":82.4,"h":84.27,"l":82.34,"n":25457,"o":84.23,"t":"2024-10-31T04:00:00Z","v":1429866,"vw":82.749083},{"c":82.18,"h":83.39,"l":82.14,"n":20470,"o":82.39,"t":"2024-11-01T04:00:00Z","v":858110,"vw":82.489347},{"c":81.56,"h":82.51,"l":81.3,"n":23401,"o":82.08,"t":"2024-11-04T05:00:00Z","v":1125540,"vw":81.705022},{"c":82.55,"h":82.65,"l":81.35,"n":21023,"o":81.52,"t":"2024-11-05T05:00:00Z","v":1495935,"vw":82.2126},{"c":86.14,"h":87.53,"l":85.53,"n":34838,"o":87.53,"t":"2024-11-06T05:00:00Z","v":1651481,"vw":86.168012},{"c":86,"h":86.63,"l":85,"n":24008,"o":85.98,"t":"2024-11-07T05:00:00Z","v":1187652,"vw":86.076637},{"c":85.45,"h":85.98,"l":84.37,"n":20945,"o":85.98,"t":"2024-11-08T05:00:00Z","v":950422,"vw":85.411118},{"c":87.21,"h":87.865,"l":86.185,"n":20741,"o":86.43,"t":"2024-11-11T05:00:00Z","v":874438,"vw":87.22202},{"c":87.11,"h":87.4799,"l":86.5,"n":18132,"o":86.5,"t":"2024-11-12T05:00:00Z","v":1086929,"vw":87.129478},{"c":86.64,"h":87.7,"l":86.55,"n":16220,"o":87.08,"t":"2024-11-13T05:00:00Z","v":905985,"vw":86.848555},{"c":86.36,"h":87.25,"l":86.25,"n":18466,"o":86.79,"t":"2024-11-14T05:00:00Z","v":867652,"vw":86.460035},{"c":86.56,"h":87.38,"l":86.11,"n":19001,"o":86.66,"t":"2024-11-15T05:00:00Z","v":3581452,"vw":86.563997},{"c":86.07,"h":87.035,"l":85.89,"n":18897,"o":86.42,"t":"2024-11-18T05:00:00Z","v":958123,"vw":86.229367},{"c":84.18,"h":84.73,"l":82.86,"n":25194,"o":84.73,"t":"2024-11-19T05:00:00Z","v":1366886,"vw":84.162894},{"c":84.15,"h":84.615,"l":83.67,"n":17239,"o":84.41,"t":"2024-11-20T05:00:00Z","v":999553,"vw":84.07574},{"c":84.7,"h":84.91,"l":84.16,"n":22824,"o":84.66,"t":"2024-11-21T05:00:00Z","v":1050055,"vw":84.640529},{"c":85.73,"h":86,"l":84.77,"n":16546,"o":84.77,"t":"2024-11-22T05:00:00Z","v":675960,"vw":85.704992},{"c":87.04,"h":87.6,"l":86.12,"n":19746,"o":86.4,"t":"2024-11-25T05:00:00Z","v":2069718,"vw":87.023522},{"c":86.79,"h":86.925,"l":85.59,"n":15493,"o":86.53,"t":"2024-11-26T05:00:00Z","v":931819,"vw":86.62576},{"c":87.28,"h":87.81,"l":87.165,"n":14526,"o":87.25,"t":"2024-11-27T05:00:00Z","v":693771,"vw":87.342524},{"c":87.09,"h":87.73,"l":86.93,"n":9356,"o":87.58,"t":"2024-11-29T05:00:00Z","v":559612,"vw":87.139488},{"c":85.42,"h":86.55,"l":85.28,"n":19222,"o":86.55,"t":"2024-12-02T05:00:00Z","v":1046935,"vw":85.537796},{"c":84.8,"h":85.81,"l":84.5843,"n":17885,"o":85.74,"t":"2024-12-03T05:00:00Z","v":1511451,"vw":84.884288},{"c":84.84,"h":85.03,"l":84.18,"n":14618,"o":84.91,"t":"2024-12-04T05:00:00Z","v":1018964,"vw":84.677429},{"c":83.75,"h":84.42,"l":83.09,"n":22341,"o":83.51,"t":"2024-12-05T05:00:00Z","v":1423185,"vw":83.884316},{"c":84.4,"h":84.5,"l":83.545,"n":20578,"o":84.19,"t":"2024-12-06T05:00:00Z","v":1399801,"vw":84.260189},{"c":82.53,"h":84.685,"l":82.42,"n":18793,"o":84.59,"t":"2024-12-09T05:00:00Z","v":714386,"vw":82.795109},{"c":80.74,"h":82.56,"l":80.51,"n":19772,"o":82.56,"t":"2024-12-10T05:00:00Z","v":896271,"vw":80.950279},{"c":79.84,"h":80.89,"l":79.28,"n":19339,"o":80.66,"t":"2024-12-11T05:00:00Z","v":1930707,"vw":79.800212},{"c":79.29,"h":80.7,"l":79.25,"n":22595,"o":80.25,"t":"2024-12-12T05:00:00Z","v":1409101,"vw":79.570675},{"c":78.91,"h":79.67,"l":78.75,"n":22354,"o":79.54,"t":"2024-12-13T05:00:00Z","v":1650856,"vw":78.971869},{"c":78.67,"h":79.17,"l":78.17,"n":25563,"o":78.94,"t":"2024-12-16T05:00:00Z","v":1291324,"vw":78.741981},{"c":77.54,"h":78.2,"l":77.17,"n":24819,"o":78.08,"t":"2024-12-17T05:00:00Z","v":1294902,"vw":77.609042},{"c":74.91,"h":78.48,"l":74.83,"n":24773,"o":78.43,"t":"2024-12-18T05:00:00Z","v":1758454,"vw":76.19424},{"c":75.18,"h":75.91,"l":74.63,"n":27922,"o":75.37,"t":"2024-12-19T05:00:00Z","v":1689467,"vw":75.287222},{"c":77.3,"h":77.56,"l":74.52,"n":26214,"o":74.79,"t":"2024-12-20T05:00:00Z","v":3446672,"vw":77.00431},{"c":77.4,"h":77.5,"l":76.52,"n":17132,"o":76.8,"t":"2024-12-23T05:00:00Z","v":900095,"vw":77.243562},{"c":77.8,"h":77.94,"l":76.9441,"n":7096,"o":77.16,"t":"2024-12-24T05:00:00Z","v":271245,"vw":77.612993},{"c":78.34,"h":78.395,"l":77.45,"n":9914,"o":77.71,"t":"2024-12-26T05:00:00Z","v":372389,"vw":78.209841},{"c":77.71,"h":78.66,"l":77.36,"n":13943,"o":77.75,"t":"2024-12-27T05:00:00Z","v":726969,"vw":77.748071},{"c":77.23,"h":77.62,"l":76.33,"n":11160,"o":76.76,"t":"2024-12-30T05:00:00Z","v":677838,"vw":77.228922},{"c":77.41,"h":77.985,"l":77.09,"n":9706,"o":77.62,"t":"2024-12-31T05:00:00Z","v":517392,"vw":77.410034},{"c":77.39,"h":78.27,"l":77.08,"n":16920,"o":77.76,"t":"2025-01-02T05:00:00Z","v":718148,"vw":77.529574},{"c":77.91,"h":78.04,"l":77.14,"n":18414,"o":77.69,"t":"2025-01-03T05:00:00Z","v":1125645,"vw":77.773794},{"c":77.82,"h":79.48,"l":77.55,"n":17158,"o":77.91,"t":"2025-01-06T05:00:00Z","v":1003713,"vw":78.338907},{"c":78.3,"h":79.58,"l":77.81,"n":21860,"o":78.6,"t":"2025-01-07T05:00:00Z","v":1265498,"vw":78.526812},{"c":78.33,"h":78.44,"l":76.995,"n":17391,"o":78.18,"t":"2025-01-08T05:00:00Z","v":939744,"vw":78.115298},{"c":76.34,"h":77.605,"l":76.11,"n":17292,"o":77.3,"t":"2025-01-10T05:00:00Z","v":900521,"vw":76.471569},{"c":77.8,"h":77.93,"l":75.97,"n":18639,"o":76.07,"t":"2025-01-13T05:00:00Z","v":940992,"vw":77.570469},{"c":78.84,"h":79.11,"l":77.6601,"n":18815,"o":77.7,"t":"2025-01-14T05:00:00Z","v":976084,"vw":78.623015},{"c":80.08,"h":80.89,"l":80.04,"n":18925,"o":80.56,"t":"2025-01-15T05:00:00Z","v":954169,"vw":80.270228},{"c":81.14,"h":81.17,"l":79.7,"n":15713,"o":79.7,"t":"2025-01-16T05:00:00Z","v":924808,"vw":80.81406},{"c":81.66,"h":81.99,"l":81.19,"n":23449,"o":81.67,"t":"2025-01-17T05:00:00Z","v":1219442,"vw":81.692523},{"c":82.54,"h":82.9225,"l":81.7,"n":21243,"o":81.7,"t":"2025-01-21T05:00:00Z","v":1390382,"vw":82.525997},{"c":81.66,"h":82.32,"l":81.24,"n":27152,"o":82.09,"t":"2025-01-22T05:00:00Z","v":2074269,"vw":81.745544},{"c":81.87,"h":82.255,"l":79.6408,"n":20911,"o":81.47,"t":"2025-01-23T05:00:00Z","v":1363077,"vw":81.858547},{"c":81.83,"h":82.22,"l":81.58,"n":18703,"o":81.58,"t":"2025-01-24T05:00:00Z","v":964326,"vw":81.925011},{"c":82.62,"h":82.75,"l":81.74,"n":30788,"o":82.08,"t":"2025-01-27T05:00:00Z","v":1875576,"vw":82.34786},{"c":82.89,"h":83.83,"l":82.4,"n":23856,"o":82.62,"t":"2025-01-28T05:00:00Z","v":1128499,"vw":83.074196},{"c":83.38,"h":84.065,"l":82.78,"n":18987,"o":82.78,"t":"2025-01-29T05:00:00Z","v":911026,"vw":83.493073},{"c":83.51,"h":84.275,"l":83.18,"n":16017,"o":84.09,"t":"2025-01-30T05:00:00Z","v":781154,"vw":83.742541},{"c":82.45,"h":83.731,"l":82.28,"n":30249,"o":83.18,"t":"2025-01-31T05:00:00Z","v":4816252,"vw":82.791804},{"c":80.97,"h":81.69,"l":79.463,"n":28074,"o":81.47,"t":"2025-02-03T05:00:00Z","v":1428316,"vw":80.924112},{"c":80.69,"h":81.7356,"l":80.56,"n":19204,"o":80.56,"t":"2025-02-04T05:00:00Z","v":1119265,"vw":81.02687},{"c":80.57,"h":80.87,"l":79.99,"n":29393,"o":80.61,"t":"2025-02-05T05:00:00Z","v":1669974,"vw":80.508408},{"c":80,"h":81.165,"l":79.095,"n":38999,"o":81.16,"t":"2025-02-06T05:00:00Z","v":2402405,"vw":79.984219},{"c":82.33,"h":82.95,"l":80.5,"n":45290,"o":82.91,"t":"2025-02-07T05:00:00Z","v":3125499,"vw":81.738998},{"c":84.38,"h":85.5,"l":82.07,"n":41574,"o":82.78,"t":"2025-02-10T05:00:00Z","v":2608677,"vw":84.378916},{"c":85.45,"h":86.11,"l":84.06,"n":30271,"o":84.53,"t":"2025-02-11T05:00:00Z","v":1952325,"vw":85.461895},{"c":84.94,"h":85.18,"l":83.85,"n":28839,"o":85.18,"t":"2025-02-12T05:00:00Z","v":1807545,"vw":84.645094},{"c":86.95,"h":87.02,"l":85.07,"n":24730,"o":85.38,"t":"2025-02-13T05:00:00Z","v":1254723,"vw":86.224779},{"c":85.65,"h":87.36,"l":85.505,"n":30044,"o":87.12,"t":"2025-02-14T05:00:00Z","v":1669765,"vw":86.104018},{"c":86.6,"h":86.65,"l":85.6,"n":23101,"o":85.82,"t":"2025-02-18T05:00:00Z","v":1184071,"vw":86.223742},{"c":86.19,"h":86.59,"l":85.79,"n":21203,"o":86,"t":"2025-02-19T05:00:00Z","v":1191161,"vw":86.159454},{"c":86.56,"h":86.85,"l":85.56,"n":33638,"o":85.97,"t":"2025-02-20T05:00:00Z","v":2081760,"vw":86.381689},{"c":84.38,"h":86.97,"l":83.83,"n":27237,"o":86.97,"t":"2025-02-21T05:00:00Z","v":1861796,"vw":84.77683},{"c":85.11,"h":85.61,"l":84.735,"n":23188,"o":84.74,"t":"2025-02-24T05:00:00Z","v":1165071,"vw":85.163685},{"c":85.36,"h":86.035,"l":84.835,"n":21647,"o":85.64,"t":"2025-02-25T05:00:00Z","v":1170938,"vw":85.364116},{"c":85.9,"h":86.43,"l":85.58,"n":22877,"o":85.99,"t":"2025-02-26T05:00:00Z","v":1322945,"vw":86.00424},{"c":87.53,"h":87.925,"l":86.19,"n":30668,"o":86.19,"t":"2025-02-27T05:00:00Z","v":1369042,"vw":87.453845},{"c":89.04,"h":89.1,"l":87.91,"n":31116,"o":88.38,"t":"2025-02-28T05:00:00Z","v":2142429,"vw":88.729296},{"c":88.64,"h":90.31,"l":88.02,"n":31493,"o":89.47,"t":"2025-03-03T05:00:00Z","v":1870760,"vw":89.089486},{"c":85.62,"h":88,"l":84.25,"n":42351,"o":87.89,"t":"2025-03-04T05:00:00Z","v":2834209,"vw":85.826348},{"c":87.06,"h":87.36,"l":85.305,"n":26915,"o":85.38,"t":"2025-03-05T05:00:00Z","v":1526179,"vw":86.52843},{"c":86.64,"h":87.25,"l":85.81,"n":34007,"o":86.38,"t":"2025-03-06T05:00:00Z","v":1932180,"vw":86.600294},{"c":85.61,"h":86.49,"l":83.85,"n":33460,"o":86.26,"t":"2025-03-07T05:00:00Z","v":1662573,"vw":85.288834},{"c":83.68,"h":85.26,"l":83.37,"n":30544,"o":84.49,"t":"2025-03-10T04:00:00Z","v":1858314,"vw":84.032784},{"c":82.88,"h":83.99,"l":82.45,"n":31557,"o":83.92,"t":"2025-03-11T04:00:00Z","v":1879615,"vw":83.040696},{"c":82.03,"h":83.04,"l":80.91,"n":33911,"o":82.77,"t":"2025-03-12T04:00:00Z","v":1829930,"vw":81.916928},{"c":80.54,"h":83.14,"l":80.45,"n":25252,"o":82.39,"t":"2025-03-13T04:00:00Z","v":1258390,"vw":81.014022},{"c":82.78,"h":83,"l":81,"n":20508,"o":81.3,"t":"2025-03-14T04:00:00Z","v":880469,"vw":82.489408},{"c":83.88,"h":84.26,"l":82.28,"n":24045,"o":82.4,"t":"2025-03-17T04:00:00Z","v":1140499,"vw":83.727769},{"c":83.24,"h":84.51,"l":83.16,"n":22667,"o":83.77,"t":"2025-03-18T04:00:00Z","v":976036,"vw":83.468885},{"c":84.41,"h":84.7,"l":83.15,"n":20655,"o":83.15,"t":"2025-03-19T04:00:00Z","v":1190648,"vw":84.183807},{"c":84.13,"h":84.925,"l":83.69,"n":16518,"o":83.92,"t":"2025-03-20T04:00:00Z","v":1056882,"vw":84.220217},{"c":83.26,"h":83.7,"l":82.605,"n":19507,"o":83.38,"t":"2025-03-21T04:00:00Z","v":2541605,"vw":83.254548},{"c":85.25,"h":85.38,"l":84.04,"n":16113,"o":84.15,"t":"2025-03-24T04:00:00Z","v":802118,"vw":85.099437},{"c":85.67,"h":86.49,"l":85.13,"n":15975,"o":85.32,"t":"2025-03-25T04:00:00Z","v":1108856,"vw":85.805364},{"c":85.6,"h":87.12,"l":85.21,"n":17821,"o":86.05,"t":"2025-03-26T04:00:00Z","v":1022014,"vw":85.784641},{"c":85.08,"h":85.81,"l":84.425,"n":12981,"o":85.46,"t":"2025-03-27T04:00:00Z","v":702385,"vw":85.176662},{"c":83.06,"h":85.87,"l":82.435,"n":20896,"o":85.27,"t":"2025-03-28T04:00:00Z","v":1357093,"vw":83.335645},{"c":84.37,"h":84.78,"l":82.1759,"n":19643,"o":82.9,"t":"2025-03-31T04:00:00Z","v":1160193,"vw":84.094412},{"c":85.15,"h":85.57,"l":83.955,"n":20370,"o":84.72,"t":"2025-04-01T04:00:00Z","v":1108233,"vw":84.943025},{"c":86.19,"h":86.46,"l":83.9,"n":23449,"o":84.14,"t":"2025-04-02T04:00:00Z","v":1040564,"vw":85.894322},{"c":79.32,"h":83.22,"l":79.24,"n":27751,"o":81.68,"t":"2025-04-03T04:00:00Z","v":1413696,"vw":80.11538},{"c":72.94,"h":80.53,"l":72.32,"n":47239,"o":80.53,"t":"2025-04-04T04:00:00Z","v":2218739,"vw":73.387349},{"c":71.65,"h":74.63,"l":68.7,"n":44169,"o":71.19,"t":"2025-04-07T04:00:00Z","v":2718952,"vw":71.632826},{"c":69.56,"h":74.7211,"l":68.53,"n":36723,"o":74.04,"t":"2025-04-08T04:00:00Z","v":2331229,"vw":71.335303},{"c":77.27,"h":77.795,"l":68.39,"n":50754,"o":68.61,"t":"2025-04-09T04:00:00Z","v":2933366,"vw":74.321146},{"c":71.96,"h":75.665,"l":71,"n":33915,"o":75.55,"t":"2025-04-10T04:00:00Z","v":2040943,"vw":72.177444},{"c":72.61,"h":73.05,"l":70.45,"n":33254,"o":71.96,"t":"2025-04-11T04:00:00Z","v":2092082,"vw":72.176413},{"c":73.43,"h":74.64,"l":72.87,"n":30843,"o":73.85,"t":"2025-04-14T04:00:00Z","v":2484662,"vw":73.703025},{"c":73.09,"h":74.43,"l":72.94,"n":28080,"o":73.73,"t":"2025-04-15T04:00:00Z","v":2267640,"vw":73.452898},{"c":71.64,"h":73.655,"l":71.27,"n":25225,"o":72.66,"t":"2025-04-16T04:00:00Z","v":1508498,"vw":72.049168},{"c":72.14,"h":73.33,"l":71.98,"n":24208,"o":72.03,"t":"2025-04-17T04:00:00Z","v":1635736,"vw":72.463488},{"c":70.26,"h":71.8,"l":69.8,"n":28240,"o":71.32,"t":"2025-04-21T04:00:00Z","v":1843379,"vw":70.282141},{"c":72.85,"h":72.98,"l":71.335,"n":24842,"o":72.03,"t":"2025-04-22T04:00:00Z","v":1849165,"vw":72.490374},{"c":74.04,"h":76.13,"l":73.75,"n":24024,"o":74.65,"t":"2025-04-23T04:00:00Z","v":1549825,"vw":74.541033},{"c":75,"h":75.445,"l":73.4,"n":27427,"o":73.9,"t":"2025-04-24T04:00:00Z","v":1987183,"vw":74.952134},{"c":73.46,"h":74.45,"l":71.54,"n":40778,"o":74.29,"t":"2025-04-25T04:00:00Z","v":2703785,"vw":73.58067},{"c":73.87,"h":74.36,"l":72.79,"n":29475,"o":73.33,"t":"2025-04-28T04:00:00Z","v":1811640,"vw":73.911927},{"c":74.59,"h":74.905,"l":73.38,"n":26026,"o":73.38,"t":"2025-04-29T04:00:00Z","v":1626040,"vw":74.417796},{"c":74.15,"h":74.45,"l":72.21,"n":25580,"o":73.55,"t":"2025-04-30T04:00:00Z","v":1807489,"vw":73.8394},{"c":74.07,"h":74.77,"l":73.57,"n":28293,"o":74.3,"t":"2025-05-01T04:00:00Z","v":1665664,"vw":74.267574},{"c":76.83,"h":76.88,"l":74.835,"n":30210,"o":75.32,"t":"2025-05-02T04:00:00Z","v":1817870,"vw":76.406925},{"c":76.56,"h":77.44,"l":75.79,"n":20182,"o":76.26,"t":"2025-05-05T04:00:00Z","v":988468,"vw":76.792808},{"c":76.34,"h":76.86,"l":75.8,"n":17746,"o":76.12,"t":"2025-05-06T04:00:00Z","v":1203483,"vw":76.36492},{"c":77.55,"h":77.85,"l":76.8139,"n":29854,"o":76.95,"t":"2025-05-07T04:00:00Z","v":1816666,"vw":77.443708},{"c":78.84,"h":79.455,"l":77.74,"n":22425,"o":78.23,"t":"2025-05-08T04:00:00Z","v":1318203,"vw":78.900083},{"c":78.9,"h":79.25,"l":78.52,"n":17451,"o":78.89,"t":"2025-05-09T04:00:00Z","v":933060,"vw":78.930031},{"c":81.7,"h":82.29,"l":81.25,"n":23497,"o":81.45,"t":"2025-05-12T04:00:00Z","v":1539941,"vw":81.703392},{"c":81.7,"h":82.36,"l":81.465,"n":19532,"o":81.76,"t":"2025-05-13T04:00:00Z","v":978919,"vw":81.878117},{"c":81.04,"h":82.21,"l":80.8,"n":20448,"o":81.7,"t":"2025-05-14T04:00:00Z","v":1155143,"vw":81.107635},{"c":81.42,"h":81.49,"l":80.67,"n":18418,"o":80.96,"t":"2025-05-15T04:00:00Z","v":885674,"vw":81.243677},{"c":81.55,"h":81.73,"l":81.08,"n":17337,"o":81.53,"t":"2025-05-16T04:00:00Z","v":1036927,"vw":81.531623},{"c":81.3,"h":81.84,"l":80.665,"n":20097,"o":81.01,"t":"2025-05-19T04:00:00Z","v":864183,"vw":81.367838},{"c":80.53,"h":81.48,"l":80.41,"n":16050,"o":80.96,"t":"2025-05-20T04:00:00Z","v":764398,"vw":80.707936},{"c":77.36,"h":80.33,"l":77.35,"n":18364,"o":80.01,"t":"2025-05-21T04:00:00Z","v":1040349,"vw":78.103377},{"c":77.35,"h":77.9,"l":76.825,"n":18155,"o":77.31,"t":"2025-05-22T04:00:00Z","v":826046,"vw":77.396569},{"c":77.01,"h":77.49,"l":76.06,"n":18550,"o":76.06,"t":"2025-05-23T04:00:00Z","v":846029,"vw":77.031964},{"c":78.89,"h":78.905,"l":77.58,"n":18970,"o":78.2,"t":"2025-05-27T04:00:00Z","v":903995,"vw":78.63144},{"c":77.67,"h":79.22,"l":77.57,"n":18422,"o":78.94,"t":"2025-05-28T04:00:00Z","v":1069117,"vw":78.066896},{"c":78.55,"h":78.79,"l":77.72,"n":18742,"o":78.18,"t":"2025-05-29T04:00:00Z","v":1014715,"vw":78.402298},{"c":77.89,"h":78.55,"l":77.54,"n":23670,"o":78.29,"t":"2025-05-30T04:00:00Z","v":1960660,"vw":77.951647},{"c":76.97,"h":77,"l":75.88,"n":17434,"o":76.97,"t":"2025-06-02T04:00:00Z","v":874516,"vw":76.747367},{"c":77.34,"h":77.71,"l":75.93,"n":21585,"o":76.77,"t":"2025-06-03T04:00:00Z","v":1073180,"vw":77.300197},{"c":76.34,"h":77.7,"l":76.34,"n":17812,"o":77.38,"t":"2025-06-04T04:00:00Z","v":734267,"vw":76.673656},{"c":75.94,"h":76.7227,"l":75.525,"n":20952,"o":76.4,"t":"2025-06-05T04:00:00Z","v":1208822,"vw":75.997002},{"c":76.97,"h":77.5,"l":76.34,"n":24627,"o":76.78,"t":"2025-06-06T04:00:00Z","v":1164346,"vw":76.869349},{"c":76.84,"h":77.39,"l":76.275,"n":23524,"o":77,"t":"2025-06-09T04:00:00Z","v":1052895,"vw":76.889797},{"c":76.76,"h":77.41,"l":76.44,"n":20387,"o":76.84,"t":"2025-06-10T04:00:00Z","v":1143230,"vw":76.845188},{"c":76.49,"h":77.13,"l":76.23,"n":19776,"o":76.78,"t":"2025-06-11T04:00:00Z","v":1383270,"vw":76.582498},{"c":77.02,"h":77.05,"l":75.455,"n":17221,"o":76.04,"t":"2025-06-12T04:00:00Z","v":971719,"vw":76.733502},{"c":75.9,"h":76.91,"l":75.77,"n":17562,"o":76.91,"t":"2025-06-13T04:00:00Z","v":1263320,"vw":76.077822},{"c":76.73,"h":77.47,"l":76.29,"n":22938,"o":76.59,"t":"2025-06-16T04:00:00Z","v":1152379,"vw":76.928094},{"c":75.8,"h":76.81,"l":75.31,"n":21769,"o":76.55,"t":"2025-06-17T04:00:00Z","v":1098132,"vw":75.860708},{"c":75.97,"h":76.805,"l":75.73,"n":18505,"o":75.73,"t":"2025-06-18T04:00:00Z","v":939594,"vw":76.126216},{"c":76.61,"h":77.18,"l":75.91,"n":18171,"o":76.64,"t":"2025-06-20T04:00:00Z","v":2262650,"vw":76.631853},{"c":77.33,"h":77.415,"l":75.53,"n":17028,"o":76.47,"t":"2025-06-23T04:00:00Z","v":804848,"vw":77.001714},{"c":77.93,"h":78.36,"l":77.665,"n":18518,"o":77.67,"t":"2025-06-24T04:00:00Z","v":790428,"vw":78.032927},{"c":77.06,"h":78.02,"l":76.93,"n":15816,"o":78.02,"t":"2025-06-25T04:00:00Z","v":1006268,"vw":77.273002},{"c":78.4,"h":78.48,"l":76.9481,"n":21412,"o":77.48,"t":"2025-06-26T04:00:00Z","v":855839,"vw":78.227199},{"c":79.19,"h":79.52,"l":78.44,"n":22903,"o":78.7,"t":"2025-06-27T04:00:00Z","v":2230718,"vw":79.178388},{"c":79.43,"h":79.575,"l":79.005,"n":17516,"o":79.2,"t":"2025-06-30T04:00:00Z","v":845727,"vw":79.384739},{"c":80.83,"h":81.41,"l":78.7047,"n":24370,"o":79.35,"t":"2025-07-01T04:00:00Z","v":1185867,"vw":80.713232},{"c":80.51,"h":80.85,"l":79.6455,"n":26928,"o":80.85,"t":"2025-07-02T04:00:00Z","v":1200586,"vw":80.265361},{"c":81,"h":81.66,"l":80.53,"n":13389,"o":80.87,"t":"2025-07-03T04:00:00Z","v":605866,"vw":81.068785},{"c":80.19,"h":81.5,"l":79.79,"n":24297,"o":80.8,"t":"2025-07-07T04:00:00Z","v":1190191,"vw":80.356394},{"c":81.48,"h":82.015,"l":80.35,"n":23239,"o":80.55,"t":"2025-07-08T04:00:00Z","v":1173721,"vw":81.537656},{"c":80.86,"h":82.025,"l":80.44,"n":23540,"o":81.71,"t":"2025-07-09T04:00:00Z","v":1014524,"vw":80.905153},{"c":81.6,"h":82.16,"l":80.57,"n":19591,"o":81.06,"t":"2025-07-10T04:00:00Z","v":897914,"vw":81.605131},{"c":80.37,"h":81.21,"l":80.3,"n":18223,"o":81.03,"t":"2025-07-11T04:00:00Z","v":822235,"vw":80.541565},{"c":80.95,"h":81.025,"l":79.8,"n":20685,"o":80.17,"t":"2025-07-14T04:00:00Z","v":781981,"vw":80.771486},{"c":79.38,"h":81.24,"l":79.34,"n":23840,"o":80.95,"t":"2025-07-15T04:00:00Z","v":1111597,"vw":79.81048},{"c":79.82,"h":80.29,"l":78.81,"n":23750,"o":79.77,"t":"2025-07-16T04:00:00Z","v":1263785,"vw":79.71609},{"c":80.97,"h":81.02,"l":79.3,"n":22215,"o":79.74,"t":"2025-07-17T04:00:00Z","v":1037464,"vw":80.612929},{"c":81.06,"h":81.37,"l":80.7073,"n":20858,"o":81.26,"t":"2025-07-18T04:00:00Z","v":867523,"vw":81.065255},{"c":78.74,"h":81.365,"l":78.67,"n":24952,"o":80.98,"t":"2025-07-21T04:00:00Z","v":1446521,"vw":79.316758},{"c":80.2,"h":80.33,"l":78.74,"n":18611,"o":78.74,"t":"2025-07-22T04:00:00Z","v":981087,"vw":79.902336},{"c":80.88,"h":81.05,"l":80.32,"n":15310,"o":80.94,"t":"2025-07-23T04:00:00Z","v":832271,"vw":80.800833},{"c":80.33,"h":81.06,"l":80.17,"n":20341,"o":80.73,"t":"2025-07-24T04:00:00Z","v":766531,"vw":80.47033},{"c":81.05,"h":81.14,"l":80.16,"n":15156,"o":80.5,"t":"2025-07-25T04:00:00Z","v":737934,"vw":80.886873},{"c":80.39,"h":81.14,"l":79.97,"n":28331,"o":80.93,"t":"2025-07-28T04:00:00Z","v":1677401,"vw":80.417477},{"c":80.19,"h":83.64,"l":79.78,"n":41368,"o":83.16,"t":"2025-07-29T04:00:00Z","v":2014121,"vw":80.550768},{"c":76.59,"h":80.15,"l":75.88,"n":49653,"o":80.15,"t":"2025-07-30T04:00:00Z","v":3110738,"vw":77.455509},{"c":77.83,"h":78.39,"l":75.975,"n":32603,"o":76.29,"t":"2025-07-31T04:00:00Z","v":2971832,"vw":77.81357},{"c":75.53,"h":76.88,"l":75,"n":32750,"o":76.88,"t":"2025-08-01T04:00:00Z","v":1753473,"vw":75.555247},{"c":75.88,"h":76.13,"l":75.43,"n":24147,"o":75.92,"t":"2025-08-04T04:00:00Z","v":1049114,"vw":75.830867},{"c":76.12,"h":77.0467,"l":75.55,"n":22006,"o":76.27,"t":"2025-08-05T04:00:00Z","v":1314797,"vw":76.140944},{"c":76.81,"h":77.2319,"l":76.14,"n":22707,"o":76.36,"t":"2025-08-06T04:00:00Z","v":1438489,"vw":76.820436},{"c":75.6,"h":77.25,"l":75.33,"n":25946,"o":77.06,"t":"2025-08-07T04:00:00Z","v":1087147,"vw":75.704473},{"c":76.59,"h":76.765,"l":75.51,"n":18545,"o":75.94,"t":"2025-08-08T04:00:00Z","v":819924,"vw":76.474994},{"c":76.48,"h":77.3,"l":76.15,"n":18755,"o":76.72,"t":"2025-08-11T04:00:00Z","v":921985,"vw":76.551227},{"c":77.24,"h":77.74,"l":76.64,"n":32204,"o":76.83,"t":"2025-08-12T04:00:00Z","v":1757589,"vw":77.280476},{"c":78.34,"h":78.44,"l":77.01,"n":31724,"o":77.01,"t":"2025-08-13T04:00:00Z","v":2068148,"vw":78.08139},{"c":78.09,"h":78.185,"l":77.2,"n":21233,"o":77.91,"t":"2025-08-14T04:00:00Z","v":1047840,"vw":77.912742},{"c":77.64,"h":78.53,"l":77.55,"n":21033,"o":78.53,"t":"2025-08-15T04:00:00Z","v":962443,"vw":77.794024},{"c":77.7,"h":77.845,"l":77.15,"n":20137,"o":77.44,"t":"2025-08-18T04:00:00Z","v":1136890,"vw":77.646037},{"c":78.6,"h":79.19,"l":77.62,"n":19794,"o":77.83,"t":"2025-08-19T04:00:00Z","v":948396,"vw":78.588921},{"c":78.72,"h":79.06,"l":78.27,"n":18118,"o":78.49,"t":"2025-08-20T04:00:00Z","v":983593,"vw":78.711938},{"c":78.67,"h":78.92,"l":77.34,"n":16157,"o":78.46,"t":"2025-08-21T04:00:00Z","v":1077943,"vw":78.671263},{"c":80.72,"h":81.445,"l":78.59,"n":21931,"o":78.83,"t":"2025-08-22T04:00:00Z","v":1250491,"vw":80.703554},{"c":80.28,"h":80.89,"l":79.83,"n":15198,"o":80.5,"t":"2025-08-25T04:00:00Z","v":619118,"vw":80.340402},{"c":80.55,"h":80.59,"l":79.38,"n":15528,"o":79.97,"t":"2025-08-26T04:00:00Z","v":974526,"vw":80.458862},{"c":80.84,"h":81.37,"l":79.85,"n":17630,"o":80.37,"t":"2025-08-27T04:00:00Z","v":775445,"vw":80.955264},{"c":80.22,"h":81.155,"l":79.84,"n":16259,"o":81.08,"t":"2025-08-28T04:00:00Z","v":1248579,"vw":80.211921},{"c":80.51,"h":80.97,"l":80.2,"n":18111,"o":80.3,"t":"2025-08-29T04:00:00Z","v":974169,"vw":80.548818},{"c":79.94,"h":79.98,"l":78.63,"n":28176,"o":79.56,"t":"2025-09-02T04:00:00Z","v":1670496,"vw":79.656404},{"c":80.18,"h":80.19,"l":79.38,"n":19445,"o":79.51,"t":"2025-09-03T04:00:00Z","v":1431224,"vw":79.955484},{"c":81.3,"h":81.34,"l":79.59,"n":20221,"o":79.74,"t":"2025-09-04T04:00:00Z","v":1001406,"vw":81.003092},{"c":79.98,"h":82,"l":79.0301,"n":23517,"o":81.36,"t":"2025-09-05T04:00:00Z","v":1123586,"vw":80.046792},{"c":79.71,"h":79.95,"l":78.115,"n":21755,"o":79.91,"t":"2025-09-08T04:00:00Z","v":908299,"vw":79.450657},{"c":80.07,"h":80.86,"l":79.7259,"n":19032,"o":79.8,"t":"2025-09-09T04:00:00Z","v":1025443,"vw":80.208182},{"c":80.07,"h":80.595,"l":79.07,"n":22830,"o":79.71,"t":"2025-09-10T04:00:00Z","v":1136993,"vw":79.900079},{"c":82.08,"h":82.26,"l":80.135,"n":27422,"o":80.4,"t":"2025-09-11T04:00:00Z","v":1698610,"vw":81.71482},{"c":82.7,"h":82.93,"l":81.82,"n":21715,"o":81.98,"t":"2025-09-12T04:00:00Z","v":985981,"vw":82.542},{"c":82.95,"h":83.64,"l":82.45,"n":26885,"o":82.84,"t":"2025-09-15T04:00:00Z","v":1493547,"vw":83.070036},{"c":80.09,"h":83.085,"l":79.74,"n":28918,"o":82.92,"t":"2025-09-16T04:00:00Z","v":1766424,"vw":80.522942},{"c":80.86,"h":82.21,"l":80.23,"n":23907,"o":80.23,"t":"2025-09-17T04:00:00Z","v":1249391,"vw":81.006425},{"c":81.78,"h":82.03,"l":80.465,"n":19024,"o":80.83,"t":"2025-09-18T04:00:00Z","v":801645,"vw":81.705645},{"c":81.71,"h":82.6,"l":81.23,"n":22448,"o":82.49,"t":"2025-09-19T04:00:00Z","v":3057345,"vw":81.765642},{"c":82.21,"h":82.39,"l":80.7145,"n":19090,"o":81.23,"t":"2025-09-22T04:00:00Z","v":1036419,"vw":81.974605},{"c":82.4,"h":83.4,"l":82.21,"n":22707,"o":82.21,"t":"2025-09-23T04:00:00Z","v":1005903,"vw":82.665959},{"c":81.84,"h":82.68,"l":81.4,"n":21112,"o":82.27,"t":"2025-09-24T04:00:00Z","v":902531,"vw":81.878091},{"c":81.5,"h":82.22,"l":81.07,"n":17313,"o":81.69,"t":"2025-09-25T04:00:00Z","v":891162,"vw":81.557315},{"c":82.62,"h":83.23,"l":81.86,"n":18763,"o":81.86,"t":"2025-09-26T04:00:00Z","v":952194,"vw":82.591954},{"c":82.47,"h":82.84,"l":81.85,"n":19100,"o":82.84,"t":"2025-09-29T04:00:00Z","v":1041346,"vw":82.40869},{"c":82.91,"h":83.01,"l":81.18,"n":22499,"o":82.3,"t":"2025-09-30T04:00:00Z","v":1318292,"vw":82.312556},{"c":83.04,"h":83.5325,"l":82.27,"n":28384,"o":82.72,"t":"2025-10-01T04:00:00Z","v":1693717,"vw":83.106595},{"c":84.26,"h":84.4,"l":82.48,"n":21554,"o":83.04,"t":"2025-10-02T04:00:00Z","v":1092899,"vw":83.831532},{"c":84.24,"h":85,"l":83.54,"n":19549,"o":83.62,"t":"2025-10-03T04:00:00Z","v":1000634,"vw":84.176238},{"c":84.18,"h":85,"l":83.34,"n":19044,"o":84.25,"t":"2025-10-06T04:00:00Z","v":841090,"vw":84.265454},{"c":83.57,"h":85.135,"l":83.36,"n":17081,"o":84.52,"t":"2025-10-07T04:00:00Z","v":734942,"vw":83.76308},{"c":81.77,"h":83.81,"l":81.42,"n":21353,"o":83.64,"t":"2025-10-08T04:00:00Z","v":1214927,"vw":82.128897},{"c":82.69,"h":82.83,"l":81.36,"n":19586,"o":82.17,"t":"2025-10-09T04:00:00Z","v":886143,"vw":82.509874},{"c":79.42,"h":83.72,"l":79.36,"n":23133,"o":83.28,"t":"2025-10-10T04:00:00Z","v":1036898,"vw":80.452941},{"c":79.67,"h":80.54,"l":79.22,"n":18326,"o":79.85,"t":"2025-10-13T04:00:00Z","v":809093,"vw":79.863054},{"c":81.29,"h":81.905,"l":78.5,"n":18626,"o":78.89,"t":"2025-10-14T04:00:00Z","v":837907,"vw":81.146853},{"c":80.9,"h":82.07,"l":80.025,"n":21690,"o":81.53,"t":"2025-10-15T04:00:00Z","v":1552731,"vw":80.887222},{"c":78.39,"h":80.58,"l":78.28,"n":29009,"o":80.56,"t":"2025-10-16T04:00:00Z","v":1724829,"vw":79.179765},{"c":78.63,"h":79.15,"l":77.9,"n":21846,"o":78.51,"t":"2025-10-17T04:00:00Z","v":1145365,"vw":78.565709},{"c":78.97,"h":79.315,"l":78.49,"n":19226,"o":78.78,"t":"2025-10-20T04:00:00Z","v":922431,"vw":78.933087},{"c":79.39,"h":79.974,"l":78.935,"n":17785,"o":79.01,"t":"2025-10-21T04:00:00Z","v":1170530,"vw":79.493485},{"c":79.14,"h":80.3,"l":78.555,"n":19029,"o":79.56,"t":"2025-10-22T04:00:00Z","v":921597,"vw":79.217148},{"c":79.44,"h":80.13,"l":78.92,"n":18257,"o":79.74,"t":"2025-10-23T04:00:00Z","v":909677,"vw":79.452492},{"c":79.62,"h":80.46,"l":79.45,"n":16477,"o":79.91,"t":"2025-10-24T04:00:00Z","v":862789,"vw":79.829057},{"c":79.57,"h":80.79,"l":79.48,"n":27497,"o":79.74,"t":"2025-10-27T04:00:00Z","v":1799366,"vw":79.845814},{"c":82.2,"h":82.7354,"l":80.01,"n":34908,"o":81.42,"t":"2025-10-28T04:00:00Z","v":1781426,"vw":81.957922},{"c":82.43,"h":83.24,"l":80.935,"n":22951,"o":81.7,"t":"2025-10-29T04:00:00Z","v":1194389,"vw":82.398298},{"c":82.74,"h":83.97,"l":82.35,"n":19980,"o":82.43,"t":"2025-10-30T04:00:00Z","v":935105,"vw":83.058232},{"c":84.04,"h":84.379,"l":82.22,"n":18660,"o":82.66,"t":"2025-10-31T04:00:00Z","v":1034893,"vw":83.8447},{"c":83.02,"h":83.9893,"l":82.1,"n":24969,"o":83.47,"t":"2025-11-03T05:00:00Z","v":1094149,"vw":82.834568},{"c":82.06,"h":82.705,"l":81.65,"n":29182,"o":82.65,"t":"2025-11-04T05:00:00Z","v":1406704,"vw":82.117714},{"c":81.16,"h":82.51,"l":81.1,"n":34515,"o":82.04,"t":"2025-11-05T05:00:00Z","v":2061467,"vw":81.597038},{"c":82.44,"h":83.295,"l":80.8,"n":33118,"o":81.67,"t":"2025-11-06T05:00:00Z","v":2028611,"vw":82.265932},{"c":82.86,"h":82.935,"l":81.57,"n":23733,"o":82.5,"t":"2025-11-07T05:00:00Z","v":1368125,"vw":82.48602},{"c":83.58,"h":84.08,"l":82.86,"n":23398,"o":83.05,"t":"2025-11-10T05:00:00Z","v":1485935,"vw":83.569592},{"c":84.38,"h":84.62,"l":83.64,"n":30327,"o":83.82,"t":"2025-11-11T05:00:00Z","v":1573301,"vw":84.134164},{"c":85.26,"h":85.48,"l":84.2,"n":22750,"o":84.2,"t":"2025-11-12T05:00:00Z","v":1163011,"vw":85.095606},{"c":84.62,"h":86.05,"l":84.5025,"n":24781,"o":85.36,"t":"2025-11-13T05:00:00Z","v":1336087,"vw":84.979498},{"c":84.47,"h":84.98,"l":83.295,"n":21157,"o":84.21,"t":"2025-11-14T05:00:00Z","v":1077718,"vw":84.39122},{"c":81.01,"h":84.27,"l":80.44,"n":25288,"o":84.27,"t":"2025-11-17T05:00:00Z","v":1428359,"vw":81.586542},{"c":82.19,"h":82.83,"l":80,"n":23027,"o":80.41,"t":"2025-11-18T05:00:00Z","v":1041520,"vw":82.068489},{"c":83.11,"h":83.33,"l":81.715,"n":24102,"o":82.26,"t":"2025-11-19T05:00:00Z","v":1417589,"vw":82.802226},{"c":82.36,"h":85.24,"l":82.3,"n":21194,"o":84.2,"t":"2025-11-20T05:00:00Z","v":1125848,"vw":82.836002},{"c":84.29,"h":85.21,"l":82.4,"n":24024,"o":82.64,"t":"2025-11-21T05:00:00Z","v":1512929,"vw":84.263399},{"c":84.56,"h":84.93,"l":83.635,"n":22051,"o":84.22,"t":"2025-11-24T05:00:00Z","v":2668289,"vw":84.515597},{"c":84.69,"h":85.76,"l":84.67,"n":19788,"o":84.75,"t":"2025-11-25T05:00:00Z","v":1124130,"vw":84.901043},{"c":84.6,"h":85.47,"l":84.41,"n":18011,"o":84.82,"t":"2025-11-26T05:00:00Z","v":1003637,"vw":84.865981},{"c":84.82,"h":85.51,"l":84.525,"n":11383,"o":84.95,"t":"2025-11-28T05:00:00Z","v":521266,"vw":84.98061},{"c":84.45,"h":85.46,"l":84.37,"n":19382,"o":84.52,"t":"2025-12-01T05:00:00Z","v":974209,"vw":84.737451},{"c":84.32,"h":84.9,"l":83.74,"n":20033,"o":84.9,"t":"2025-12-02T05:00:00Z","v":944846,"vw":84.358099},{"c":85.94,"h":86.02,"l":83.5,"n":25226,"o":83.75,"t":"2025-12-03T05:00:00Z","v":1228640,"vw":85.453186},{"c":85.93,"h":86.57,"l":85.62,"n":19421,"o":86.12,"t":"2025-12-04T05:00:00Z","v":935339,"vw":85.996315},{"c":87.52,"h":87.75,"l":85.73,"n":27389,"o":85.78,"t":"2025-12-05T05:00:00Z","v":1324833,"vw":87.35994},{"c":86.88,"h":87.34,"l":86.25,"n":19914,"o":87.34,"t":"2025-12-08T05:00:00Z","v":1014050,"vw":86.734147},{"c":88.21,"h":88.73,"l":85.71,"n":22755,"o":87,"t":"2025-12-09T05:00:00Z","v":1353132,"vw":88.206633},{"c":90.23,"h":90.63,"l":88.005,"n":21807,"o":88.03,"t":"2025-12-10T05:00:00Z","v":1397960,"vw":89.852824},{"c":91.54,"h":92.03,"l":88.985,"n":21151,"o":90.02,"t":"2025-12-11T05:00:00Z","v":958534,"vw":91.460002},{"c":89.94,"h":92,"l":89.76,"n":29285,"o":91.74,"t":"2025-12-12T05:00:00Z","v":1780234,"vw":90.20082},{"c":90.63,"h":92.1,"l":89.8,"n":25888,"o":90.75,"t":"2025-12-15T05:00:00Z","v":1706038,"vw":90.565596},{"c":89.54,"h":91.195,"l":88.935,"n":24861,"o":90.91,"t":"2025-12-16T05:00:00Z","v":1506097,"vw":89.614397},{"c":89.37,"h":90.3,"l":89.03,"n":21529,"o":89.78,"t":"2025-12-17T05:00:00Z","v":1162031,"vw":89.441465},{"c":89.34,"h":90.25,"l":88.78,"n":22035,"o":89.63,"t":"2025-12-18T05:00:00Z","v":1199807,"vw":89.483034},{"c":88.95,"h":90.04,"l":88.4,"n":24191,"o":89.47,"t":"2025-12-19T05:00:00Z","v":3584476,"vw":89.050172},{"c":89.24,"h":89.6,"l":88.71,"n":24068,"o":89.07,"t":"2025-12-22T05:00:00Z","v":1371765,"vw":89.266347},{"c":89.52,"h":90,"l":89.24,"n":17752,"o":89.69,"t":"2025-12-23T05:00:00Z","v":890483,"vw":89.556768},{"c":89.59,"h":90.24,"l":89.25,"n":9179,"o":89.62,"t":"2025-12-24T05:00:00Z","v":455172,"vw":89.794679},{"c":89.38,"h":89.84,"l":88.95,"n":14620,"o":89.78,"t":"2025-12-26T05:00:00Z","v":580098,"vw":89.283327},{"c":89.04,"h":89.6168,"l":88.4215,"n":15205,"o":89.45,"t":"2025-12-29T05:00:00Z","v":833446,"vw":89.096996},{"c":88.9,"h":89.52,"l":88.74,"n":15949,"o":89.06,"t":"2025-12-30T05:00:00Z","v":887965,"vw":89.081279},{"c":88.21,"h":88.9,"l":88.14,"n":14076,"o":88.9,"t":"2025-12-31T05:00:00Z","v":602715,"vw":88.396004},{"c":89.42,"h":89.61,"l":87.6,"n":18496,"o":88.31,"t":"2026-01-02T05:00:00Z","v":851741,"vw":89.085287},{"c":90.51,"h":91.275,"l":88.1636,"n":23249,"o":88.54,"t":"2026-01-05T05:00:00Z","v":1106487,"vw":90.483808},{"c":91.8,"h":92.2,"l":89.8051,"n":21821,"o":90.14,"t":"2026-01-06T05:00:00Z","v":1081380,"vw":91.583766},{"c":90.88,"h":92.07,"l":90.205,"n":19840,"o":91.62,"t":"2026-01-07T05:00:00Z","v":1062807,"vw":90.942803},{"c":91.73,"h":92.51,"l":90.88,"n":17684,"o":90.88,"t":"2026-01-08T05:00:00Z","v":1187223,"vw":91.81333},{"c":90.29,"h":92.01,"l":90.29,"n":21399,"o":91.55,"t":"2026-01-09T05:00:00Z","v":930181,"vw":90.638045},{"c":90.2,"h":90.85,"l":89.24,"n":20559,"o":89.62,"t":"2026-01-12T05:00:00Z","v":1085430,"vw":90.245916},{"c":89.02,"h":90.517,"l":88.835,"n":20219,"o":90.18,"t":"2026-01-13T05:00:00Z","v":1209018,"vw":89.38636},{"c":91.21,"h":91.48,"l":88.87,"n":26583,"o":88.87,"t":"2026-01-14T05:00:00Z","v":1384609,"vw":90.914083},{"c":90.98,"h":92.0486,"l":90.68,"n":20054,"o":91.45,"t":"2026-01-15T05:00:00Z","v":1212638,"vw":91.108254},{"c":88.48,"h":90.935,"l":88.245,"n":27139,"o":90.69,"t":"2026-01-16T05:00:00Z","v":1791439,"vw":89.310065},{"c":88.54,"h":88.76,"l":87.075,"n":38040,"o":88.19,"t":"2026-01-20T05:00:00Z","v":2855280,"vw":88.452977},{"c":91.09,"h":91.465,"l":88.755,"n":42234,"o":88.91,"t":"2026-01-21T05:00:00Z","v":2474828,"vw":90.785097},{"c":92.15,"h":92.69,"l":91.09,"n":33104,"o":91.09,"t":"2026-01-22T05:00:00Z","v":2474591,"vw":92.158352},{"c":91.21,"h":92.06,"l":90.02,"n":31512,"o":91.48,"t":"2026-01-23T05:00:00Z","v":1586044,"vw":90.807637},{"c":93,"h":93.09,"l":91.43,"n":26559,"o":91.43,"t":"2026-01-26T05:00:00Z","v":1390322,"vw":92.636398},{"c":92.23,"h":93.88,"l":91.94,"n":30365,"o":92.9,"t":"2026-01-27T05:00:00Z","v":1836122,"vw":92.871833},{"c":94.05,"h":94.34,"l":91.98,"n":27943,"o":92.23,"t":"2026-01-28T05:00:00Z","v":1637907,"vw":93.594909},{"c":94.76,"h":95.4,"l":93.87,"n":31135,"o":94.65,"t":"2026-01-29T05:00:00Z","v":2151019,"vw":94.71995},{"c":94.72,"h":95.14,"l":91.58,"n":24744,"o":91.58,"t":"2026-01-30T05:00:00Z","v":1888234,"vw":94.657533},{"c":96,"h":96.38,"l":94.28,"n":26201,"o":94.57,"t":"2026-02-02T05:00:00Z","v":1330161,"vw":95.89779},{"c":95.29,"h":97.41,"l":94.775,"n":31546,"o":96,"t":"2026-02-03T05:00:00Z","v":1450927,"vw":95.690914},{"c":96.4,"h":96.77,"l":95.08,"n":30798,"o":95.19,"t":"2026-02-04T05:00:00Z","v":1521691,"vw":96.150777},{"c":95.5,"h":97.57,"l":95.1601,"n":32136,"o":95.91,"t":"2026-02-05T05:00:00Z","v":1732118,"vw":95.992975},{"c":97.34,"h":97.88,"l":96.0925,"n":30683,"o":96.33,"t":"2026-02-06T05:00:00Z","v":1530645,"vw":97.283077},{"c":95.93,"h":97.705,"l":95.725,"n":35240,"o":96.84,"t":"2026-02-09T05:00:00Z","v":2162165,"vw":96.401466},{"c":93.64,"h":95.91,"l":91.52,"n":51694,"o":94.48,"t":"2026-02-10T05:00:00Z","v":3061501,"vw":93.249838},{"c":92.81,"h":94.57,"l":91.9001,"n":30983,"o":93.64,"t":"2026-02-11T05:00:00Z","v":1496306,"vw":92.810818},{"c":90.51,"h":94.12,"l":89.72,"n":33520,"o":93.12,"t":"2026-02-12T05:00:00Z","v":1787281,"vw":90.975854},{"c":90.39,"h":91.06,"l":89.24,"n":28546,"o":90.51,"t":"2026-02-13T05:00:00Z","v":1531522,"vw":90.382355},{"c":91.98,"h":92.375,"l":90.09,"n":26392,"o":90.53,"t":"2026-02-17T05:00:00Z","v":1555537,"vw":91.698955},{"c":92.45,"h":93.34,"l":91.2708,"n":28167,"o":91.98,"t":"2026-02-18T05:00:00Z","v":1402413,"vw":92.620341},{"c":92.15,"h":92.93,"l":90.84,"n":20983,"o":92.45,"t":"2026-02-19T05:00:00Z","v":1114134,"vw":91.835384},{"c":95.76,"h":95.77,"l":91.6368,"n":45682,"o":92.15,"t":"2026-02-20T05:00:00Z","v":2935055,"vw":94.758577},{"c":92.69,"h":96.34,"l":91.76,"n":43535,"o":95.29,"t":"2026-02-23T05:00:00Z","v":2576872,"vw":93.017804},{"c":94.85,"h":96.235,"l":92.69,"n":43716,"o":92.69,"t":"2026-02-24T05:00:00Z","v":2732345,"vw":94.815746},{"c":94.68,"h":95.265,"l":93.82,"n":26039,"o":95.085,"t":"2026-02-25T05:00:00Z","v":1470381,"vw":94.536716},{"c":97.5,"h":97.59,"l":94.99,"n":32414,"o":94.99,"t":"2026-02-26T05:00:00Z","v":1741777,"vw":96.944413},{"c":95.42,"h":97.46,"l":93.23,"n":47476,"o":96.73,"t":"2026-02-27T05:00:00Z","v":3749207,"vw":95.102636},{"c":95.83,"h":97.3,"l":93.36,"n":25833,"o":94.14,"t":"2026-03-02T05:00:00Z","v":1329817,"vw":95.951694},{"c":93.67,"h":94.29,"l":90.785,"n":32355,"o":92.66,"t":"2026-03-03T05:00:00Z","v":1537838,"vw":93.200789},{"c":93.5,"h":94.13,"l":92.91,"n":28663,"o":93.64,"t":"2026-03-04T05:00:00Z","v":1430814,"vw":93.468502},{"c":93.5,"h":94.1,"l":92.325,"n":28151,"o":92.73,"t":"2026-03-05T05:00:00Z","v":1250901,"vw":93.496976},{"c":92.26,"h":93.04,"l":89.62,"n":30833,"o":91.57,"t":"2026-03-06T05:00:00Z","v":1530247,"vw":91.783225},{"c":90.61,"h":91.205,"l":87.955,"n":37410,"o":90.96,"t":"2026-03-09T04:00:00Z","v":2289086,"vw":89.778093},{"c":89.73,"h":91.715,"l":89.38,"n":31794,"o":90.71,"t":"2026-03-10T04:00:00Z","v":1758271,"vw":90.147099},{"c":88.2,"h":89.74,"l":87.145,"n":27621,"o":88.52,"t":"2026-03-11T04:00:00Z","v":1612078,"vw":88.218711},{"c":86.19,"h":87.75,"l":86.07,"n":31704,"o":86.66,"t":"2026-03-12T04:00:00Z","v":1412930,"vw":86.492875},{"c":85.83,"h":87.445,"l":85.8,"n":28665,"o":86.95,"t":"2026-03-13T04:00:00Z","v":1352889,"vw":86.188282},{"c":86.45,"h":87.6405,"l":86.38,"n":25352,"o":86.78,"t":"2026-03-16T04:00:00Z","v":1287730,"vw":86.680538},{"c":87.73,"h":88.99,"l":87.115,"n":24584,"o":87.29,"t":"2026-03-17T04:00:00Z","v":1351962,"vw":87.796089},{"c":86.68,"h":88.07,"l":86.55,"n":22715,"o":87.31,"t":"2026-03-18T04:00:00Z","v":1027457,"vw":86.956091},{"c":85.9,"h":86.99,"l":85.13,"n":28037,"o":86.44,"t":"2026-03-19T04:00:00Z","v":1402220,"vw":85.939929},{"c":85.07,"h":86.1,"l":84.95,"n":36274,"o":85.89,"t":"2026-03-20T04:00:00Z","v":8210846,"vw":85.137063},{"c":86.55,"h":87.49,"l":85.645,"n":29487,"o":87,"t":"2026-03-23T04:00:00Z","v":1507900,"vw":86.613202},{"c":87.72,"h":88.42,"l":85.495,"n":21781,"o":85.69,"t":"2026-03-24T04:00:00Z","v":1165632,"vw":87.639133},{"c":88.72,"h":89.2,"l":87.67,"n":22399,"o":88.57,"t":"2026-03-25T04:00:00Z","v":897086,"vw":88.609598},{"c":88.94,"h":90,"l":87.8,"n":27083,"o":88.6,"t":"2026-03-26T04:00:00Z","v":1529310,"vw":88.938094},{"c":87.01,"h":89.135,"l":86.81,"n":28068,"o":88.56,"t":"2026-03-27T04:00:00Z","v":1321834,"vw":87.656838},{"c":88.23,"h":89.42,"l":87.205,"n":27344,"o":88.08,"t":"2026-03-30T04:00:00Z","v":1174997,"vw":88.327969},{"c":90.11,"h":91.18,"l":88.55,"n":23661,"o":89.41,"t":"2026-03-31T04:00:00Z","v":1038109,"vw":89.990176},{"c":90.08,"h":91.26,"l":89.625,"n":27203,"o":90.44,"t":"2026-04-01T04:00:00Z","v":1167356,"vw":90.336498},{"c":90.1,"h":91.105,"l":88.26,"n":23139,"o":88.85,"t":"2026-04-02T04:00:00Z","v":857140,"vw":89.937963},{"c":91.11,"h":91.14,"l":89.3,"n":18017,"o":89.76,"t":"2026-04-06T04:00:00Z","v":962771,"vw":90.887079},{"c":91.06,"h":91.385,"l":89.555,"n":27694,"o":90.25,"t":"2026-04-07T04:00:00Z","v":1425493,"vw":90.683103},{"c":94.2,"h":94.93,"l":92.39,"n":33508,"o":92.87,"t":"2026-04-08T04:00:00Z","v":1997375,"vw":93.975589},{"c":92.32,"h":94.5,"l":92.175,"n":30819,"o":93.48,"t":"2026-04-09T04:00:00Z","v":1766577,"vw":93.033885},{"c":91.8,"h":92.2708,"l":91.1,"n":22439,"o":91.91,"t":"2026-04-10T04:00:00Z","v":969451,"vw":91.723116},{"c":93.55,"h":93.69,"l":90.62,"n":24215,"o":91.48,"t":"2026-04-13T04:00:00Z","v":1195868,"vw":93.055817},{"c":94.14,"h":94.5,"l":93.155,"n":21797,"o":93.55,"t":"2026-04-14T04:00:00Z","v":1145464,"vw":94.090471},{"c":94.68,"h":95.37,"l":93.76,"n":30119,"o":94.5,"t":"2026-04-15T04:00:00Z","v":1676340,"vw":94.59996},{"c":93.98,"h":95.39,"l":93.64,"n":24195,"o":94.63,"t":"2026-04-16T04:00:00Z","v":1223884,"vw":94.098558},{"c":96.17,"h":96.535,"l":94.415,"n":27172,"o":94.71,"t":"2026-04-17T04:00:00Z","v":1259324,"vw":95.920005},{"c":96.19,"h":97.02,"l":95.56,"n":23608,"o":95.56,"t":"2026-04-20T04:00:00Z","v":1202504,"vw":96.242282},{"c":95.73,"h":97.45,"l":95.41,"n":34309,"o":95.97,"t":"2026-04-21T04:00:00Z","v":1827619,"vw":96.238034},{"c":97.43,"h":97.63,"l":94.805,"n":32402,"o":96.03,"t":"2026-04-22T04:00:00Z","v":1605990,"vw":96.995892},{"c":97,"h":98.4368,"l":95.8,"n":33654,"o":96.48,"t":"2026-04-23T04:00:00Z","v":1664137,"vw":97.194833},{"c":99.34,"h":101.535,"l":98.52,"n":38454,"o":100.59,"t":"2026-04-24T04:00:00Z","v":2395751,"vw":99.909366},{"c":99.74,"h":100.901,"l":99.12,"n":26999,"o":99.12,"t":"2026-04-27T04:00:00Z","v":1368179,"vw":100.056363},{"c":100.06,"h":101.25,"l":99.7201,"n":27103,"o":100.69,"t":"2026-04-28T04:00:00Z","v":1309498,"vw":100.266134},{"c":99.63,"h":101.02,"l":99.09,"n":25698,"o":99.6,"t":"2026-04-29T04:00:00Z","v":1284542,"vw":99.75697},{"c":100.91,"h":101.12,"l":98.41,"n":25657,"o":99.65,"t":"2026-04-30T04:00:00Z","v":1256867,"vw":100.776869},{"c":101.09,"h":101.9,"l":99.935,"n":25010,"o":100.05,"t":"2026-05-01T04:00:00Z","v":1114891,"vw":101.219464},{"c":99.46,"h":101.205,"l":99.045,"n":25514,"o":100.32,"t":"2026-05-04T04:00:00Z","v":1217257,"vw":99.751186},{"c":100.87,"h":101.315,"l":99.565,"n":21197,"o":99.74,"t":"2026-05-05T04:00:00Z","v":935730,"vw":100.618116},{"c":101.55,"h":103,"l":101.065,"n":21813,"o":101.65,"t":"2026-05-06T04:00:00Z","v":1007122,"vw":101.649168},{"c":100.03,"h":102,"l":99.61,"n":23223,"o":101.4,"t":"2026-05-07T04:00:00Z","v":1092717,"vw":100.216273},{"c":100.5,"h":101.36,"l":99.6,"n":18997,"o":100.41,"t":"2026-05-08T04:00:00Z","v":1022229,"vw":100.562287},{"c":100.19,"h":101.5,"l":100,"n":20924,"o":100.79,"t":"2026-05-11T04:00:00Z","v":1065754,"vw":100.369939},{"c":100.84,"h":100.98,"l":99.03,"n":26657,"o":99.81,"t":"2026-05-12T04:00:00Z","v":1180063,"vw":100.493557},{"c":100.42,"h":100.85,"l":99.955,"n":19537,"o":100.6,"t":"2026-05-13T04:00:00Z","v":926499,"vw":100.439631},{"c":100.77,"h":101.621,"l":100.42,"n":21922,"o":100.75,"t":"2026-05-14T04:00:00Z","v":868200,"vw":100.871265},{"c":100.53,"h":100.85,"l":98.59,"n":24040,"o":100.57,"t":"2026-05-15T04:00:00Z","v":2022369,"vw":100.481475},{"c":102.4,"h":102.45,"l":99.99,"n":24786,"o":100.49,"t":"2026-05-18T04:00:00Z","v":1179869,"vw":102.061228},{"c":101.14,"h":102.54,"l":100.59,"n":24033,"o":102.36,"t":"2026-05-19T04:00:00Z","v":1041072,"vw":101.492345},{"c":102.81,"h":103.2,"l":100.37,"n":21772,"o":101.27,"t":"2026-05-20T04:00:00Z","v":985970,"vw":102.625259},{"c":103.92,"h":104.03,"l":101.8,"n":22808,"o":102.81,"t":"2026-05-21T04:00:00Z","v":906201,"vw":103.603257},{"c":103.85,"h":104.675,"l":103.25,"n":16709,"o":104.18,"t":"2026-05-22T04:00:00Z","v":724256,"vw":103.993178},{"c":104.71,"h":104.95,"l":103.71,"n":20432,"o":103.97,"t":"2026-05-26T04:00:00Z","v":853846,"vw":104.598608},{"c":104.57,"h":105,"l":103.92,"n":19093,"o":104.99,"t":"2026-05-27T04:00:00Z","v":895003,"vw":104.47749},{"c":103.32,"h":104.6499,"l":103,"n":23870,"o":104.08,"t":"2026-05-28T04:00:00Z","v":1019578,"vw":103.621238},{"c":103.62,"h":104.94,"l":102.84,"n":25256,"o":103.25,"t":"2026-05-29T04:00:00Z","v":2226029,"vw":103.774332},{"c":102.9,"h":103.76,"l":101.44,"n":23880,"o":101.74,"t":"2026-06-01T04:00:00Z","v":900659,"vw":102.88732},{"c":103.31,"h":104.19,"l":102.45,"n":22208,"o":102.45,"t":"2026-06-02T04:00:00Z","v":873407,"vw":103.508844},{"c":101.19,"h":103.05,"l":100.85,"n":25530,"o":102.9,"t":"2026-06-03T04:00:00Z","v":1246365,"vw":101.454447},{"c":103.51,"h":103.57,"l":101.91,"n":21699,"o":101.91,"t":"2026-06-04T04:00:00Z","v":887905,"vw":103.178368},{"c":105.22,"h":105.56,"l":103.39,"n":25351,"o":103.39,"t":"2026-06-05T04:00:00Z","v":1421283,"vw":105.040257},{"c":105.03,"h":105.99,"l":104.8,"n":20541,"o":105.22,"t":"2026-06-08T04:00:00Z","v":890719,"vw":105.179737},{"c":106.66,"h":106.7,"l":104.98,"n":23625,"o":105.56,"t":"2026-06-09T04:00:00Z","v":970666,"vw":106.169512},{"c":109.21,"h":109.89,"l":106.49,"n":29333,"o":106.68,"t":"2026-06-10T04:00:00Z","v":1571414,"vw":109.162835},{"c":109.69,"h":110.25,"l":108.74,"n":23183,"o":109.78,"t":"2026-06-11T04:00:00Z","v":1014946,"vw":109.627243},{"c":111.115,"h":111.51,"l":109.86,"n":22846,"o":109.92,"t":"2026-06-12T04:00:00Z","v":893842,"vw":110.918645},{"c":110.59,"h":112.065,"l":110.05,"n":21200,"o":111.49,"t":"2026-06-15T04:00:00Z","v":976926,"vw":110.894796},{"c":111.17,"h":111.99,"l":110.66,"n":20228,"o":110.84,"t":"2026-06-16T04:00:00Z","v":916291,"vw":111.265922},{"c":110.22,"h":111.74,"l":110.03,"n":23592,"o":110.26,"t":"2026-06-17T04:00:00Z","v":1137964,"vw":110.570777},{"c":109.57,"h":111.2925,"l":108.95,"n":22948,"o":111.01,"t":"2026-06-18T04:00:00Z","v":3398288,"vw":109.723385},{"c":111.23,"h":112.23,"l":108.635,"n":18666,"o":110.08,"t":"2026-06-22T04:00:00Z","v":1066614,"vw":111.19434},{"c":112.36,"h":112.45,"l":110.715,"n":21492,"o":111.07,"t":"2026-06-23T04:00:00Z","v":1067548,"vw":112.148764},{"c":106.7,"h":110.51,"l":105.19,"n":39622,"o":108.78,"t":"2026-06-24T04:00:00Z","v":2670527,"vw":107.110663},{"c":105.44,"h":108.34,"l":104.66,"n":35706,"o":107.57,"t":"2026-06-25T04:00:00Z","v":2259757,"vw":105.817261},{"c":107.75,"h":107.99,"l":105.05,"n":37497,"o":105.88,"t":"2026-06-26T04:00:00Z","v":2962730,"vw":107.42108},{"c":108.51,"h":108.57,"l":106.76,"n":27159,"o":107.39,"t":"2026-06-29T04:00:00Z","v":1498346,"vw":107.967958},{"c":107.78,"h":109.4,"l":107.675,"n":21910,"o":108.36,"t":"2026-06-30T04:00:00Z","v":1209236,"vw":108.027674},{"c":108.93,"h":109.67,"l":107.07,"n":32498,"o":107.55,"t":"2026-07-01T04:00:00Z","v":1411692,"vw":108.850978},{"c":110.87,"h":110.94,"l":109.05,"n":26077,"o":109.16,"t":"2026-07-02T04:00:00Z","v":1212848,"vw":110.394383},{"c":112.55,"h":112.58,"l":111,"n":21766,"o":111,"t":"2026-07-06T04:00:00Z","v":1014288,"vw":112.250272},{"c":112.88,"h":113.86,"l":112.79,"n":19989,"o":113.32,"t":"2026-07-07T04:00:00Z","v":968660,"vw":113.07748},{"c":110.74,"h":113.211,"l":110.18,"n":24141,"o":113.02,"t":"2026-07-08T04:00:00Z","v":901611,"vw":110.800924},{"c":111.67,"h":113.43,"l":111.04,"n":29431,"o":111.04,"t":"2026-07-09T04:00:00Z","v":1847133,"vw":112.236068},{"c":112.23,"h":112.825,"l":110.92,"n":21869,"o":112.61,"t":"2026-07-10T04:00:00Z","v":1059769,"vw":112.080292},{"c":113.61,"h":114.06,"l":112.795,"n":21840,"o":113.33,"t":"2026-07-13T04:00:00Z","v":1157264,"vw":113.427843},{"c":112.92,"h":114.9,"l":112.8,"n":22530,"o":114,"t":"2026-07-14T04:00:00Z","v":1174362,"vw":113.416119},{"c":112.96,"h":113.395,"l":111.22,"n":24776,"o":112.7,"t":"2026-07-15T04:00:00Z","v":1268966,"vw":112.8762},{"c":113.12,"h":114.06,"l":110.38,"n":36087,"o":112.91,"t":"2026-07-16T04:00:00Z","v":1886667,"vw":112.332414},{"c":113.95,"h":114.47,"l":112.07,"n":28758,"o":113.04,"t":"2026-07-17T04:00:00Z","v":1599705,"vw":113.816087},{"c":112.06,"h":114.15,"l":111.455,"n":29241,"o":114.01,"t":"2026-07-20T04:00:00Z","v":1632932,"vw":112.300805},{"c":109.57,"h":111.685,"l":107.86,"n":34306,"o":111.32,"t":"2026-07-21T04:00:00Z","v":2198584,"vw":109.398446},{"c":108.25,"h":109.99,"l":108.12,"n":26214,"o":109.42,"t":"2026-07-22T04:00:00Z","v":1423147,"vw":108.696731},{"c":107.32,"h":107.5,"l":106.28,"n":32340,"o":107.15,"t":"2026-07-23T04:00:00Z","v":1972312,"vw":107.066178},{"c":109.4,"h":109.47,"l":107,"n":31628,"o":107.56,"t":"2026-07-24T04:00:00Z","v":1763503,"vw":108.96006},{"c":111.29,"h":111.45,"l":109.88,"n":40262,"o":110.11,"t":"2026-07-27T04:00:00Z","v":2445988,"vw":111.045067},{"c":114.09,"h":114.81,"l":109.67,"n":44014,"o":110.93,"t":"2026-07-28T04:00:00Z","v":2649994,"vw":113.142469},{"c":113.18,"h":114.95,"l":112.29,"n":33765,"o":112.92,"t":"2026-07-29T04:00:00Z","v":1882854,"vw":113.604557},{"c":113.95,"h":114.37,"l":112.6053,"n":28150,"o":113.92,"t":"2026-07-30T04:00:00Z","v":1324804,"vw":113.802072},{"c":113.7,"h":114.55,"l":112.17,"n":24637,"o":114.015,"t":"2026-07-31T04:00:00Z","v":2897848,"vw":113.644344},{"c":115.13,"h":115.7099,"l":113.65,"n":27458,"o":114.13,"t":"2026-08-03T04:00:00Z","v":1161583,"vw":115.017},{"c":115.25,"h":115.67,"l":113.575,"n":25821,"o":114.31,"t":"2026-08-04T04:00:00Z","v":1304224,"vw":115.05235},{"c":114.85,"h":116.27,"l":113.64,"n":23777,"o":116,"t":"2026-08-05T04:00:00Z","v":1204939,"vw":114.655823},{"c":115.41,"h":116.61,"l":114.015,"n":24194,"o":115.96,"t":"2026-08-06T04:00:00Z","v":1319013,"vw":115.039271},{"c":113.4,"h":114.735,"l":113.05,"n":23691,"o":114.48,"t":"2026-08-07T04:00:00Z","v":1276280,"vw":113.696007},{"c":113.81,"h":114.39,"l":112.525,"n":19649,"o":112.66,"t":"2026-08-10T04:00:00Z","v":1145533,"vw":113.753955},{"c":113.03,"h":113.74,"l":111,"n":17981,"o":112.66,"t":"2026-08-11T04:00:00Z","v":1032759,"vw":113.050667},{"c":113.77,"h":113.93,"l":112.47,"n":21547,"o":113.04,"t":"2026-08-12T04:00:00Z","v":1071697,"vw":113.464592},{"c":114.93,"h":115.015,"l":113.75,"n":19472,"o":114.17,"t":"2026-08-13T04:00:00Z","v":571307,"vw":114.709675},{"c":113.98,"h":115.4123,"l":113.84,"n":14984,"o":114.81,"t":"2026-08-14T04:00:00Z","v":574178,"vw":114.229391},{"c":112.97,"h":115.8,"l":112.94,"n":21723,"o":114.1,"t":"2026-08-17T04:00:00Z","v":1016495,"vw":113.59989},{"c":113.14,"h":114.39,"l":113.0402,"n":27530,"o":113.66,"t":"2026-08-18T04:00:00Z","v":904739,"vw":113.424194},{"c":111.64,"h":113.59,"l":111.17,"n":18820,"o":113.31,"t":"2026-08-19T04:00:00Z","v":788168,"vw":111.890381},{"c":110.51,"h":112.17,"l":110.29,"n":20804,"o":111.27,"t":"2026-08-20T04:00:00Z","v":660800,"vw":110.90286},{"c":110.75,"h":112.31,"l":110.18,"n":18404,"o":111.59,"t":"2026-08-21T04:00:00Z","v":862371,"vw":110.929427},{"c":111.89,"h":112.43,"l":110.66,"n":17530,"o":111,"t":"2026-08-24T04:00:00Z","v":689970,"vw":111.646773},{"c":111.59,"h":112.5,"l":110.775,"n":15672,"o":112.24,"t":"2026-08-25T04:00:00Z","v":521999,"vw":111.524886},{"c":112.21,"h":112.3422,"l":110.8,"n":20697,"o":111.64,"t":"2026-08-26T04:00:00Z","v":802977,"vw":112.00802},{"c":112.17,"h":112.555,"l":110.0002,"n":20904,"o":111.6,"t":"2026-08-27T04:00:00Z","v":983051,"vw":112.045421},{"c":111.41,"h":113.265,"l":111.38,"n":16140,"o":112.88,"t":"2026-08-28T04:00:00Z","v":806317,"vw":111.634309},{"c":110.16,"h":111.72,"l":110.09,"n":21622,"o":111.41,"t":"2026-08-31T04:00:00Z","v":2123377,"vw":110.338995},{"c":109.36,"h":111.02,"l":108.65,"n":26743,"o":110.36,"t":"2026-09-01T04:00:00Z","v":1244196,"vw":109.296241},{"c":111.31,"h":112.325,"l":109.36,"n":21552,"o":109.36,"t":"2026-09-02T04:00:00Z","v":1136374,"vw":111.484973},{"c":118.51,"h":121.18,"l":116.33,"n":52938,"o":116.33,"t":"2026-09-03T04:00:00Z","v":3707925,"vw":118.851447},{"c":116.68,"h":118.25,"l":115.82,"n":28470,"o":117.03,"t":"2026-09-04T04:00:00Z","v":1501736,"vw":116.681917},{"c":115.04,"h":116.57,"l":114.72,"n":25869,"o":115.81,"t":"2026-09-08T04:00:00Z","v":1338126,"vw":115.232874},{"c":114.02,"h":115.04,"l":113.2,"n":28433,"o":115.04,"t":"2026-09-09T04:00:00Z","v":1256788,"vw":113.8644},{"c":114.96,"h":115.32,"l":114.225,"n":28865,"o":114.24,"t":"2026-09-10T04:00:00Z","v":1466118,"vw":114.755531},{"c":116.165,"h":116.33,"l":114.49,"n":20721,"o":115.69,"t":"2026-09-11T04:00:00Z","v":947843,"vw":115.986638},{"c":116.9,"h":117.42,"l":115.465,"n":22069,"o":115.96,"t":"2026-09-14T04:00:00Z","v":922288,"vw":116.619285},{"c":118.37,"h":118.475,"l":116.52,"n":25441,"o":116.78,"t":"2026-09-15T04:00:00Z","v":1392582,"vw":117.977942},{"c":116.64,"h":119.06,"l":114.98,"n":30574,"o":117.94,"t":"2026-09-16T04:00:00Z","v":1850217,"vw":117.252708},{"c":115.94,"h":118.185,"l":115.85,"n":22807,"o":117.73,"t":"2026-09-17T04:00:00Z","v":1521542,"vw":116.584733},{"c":117.67,"h":118.14,"l":114.68,"n":24851,"o":115.81,"t":"2026-09-18T04:00:00Z","v":3204901,"vw":117.240365},{"c":116.47,"h":118.49,"l":116.2301,"n":24666,"o":118.17,"t":"2026-09-21T04:00:00Z","v":1219394,"vw":116.591421},{"c":113.59,"h":116.89,"l":112.735,"n":25958,"o":116.6,"t":"2026-09-22T04:00:00Z","v":1647009,"vw":113.673528},{"c":113.92,"h":115.54,"l":111.57,"n":21179,"o":112.54,"t":"2026-09-23T04:00:00Z","v":1193902,"vw":114.199138},{"c":114.15,"h":114.94,"l":113.42,"n":20494,"o":113.92,"t":"2026-09-24T04:00:00Z","v":1220355,"vw":114.033169},{"c":114.77,"h":115.53,"l":113.57,"n":21703,"o":114.46,"t":"2026-09-25T04:00:00Z","v":1242126,"vw":114.792408},{"c":114.64,"h":116.55,"l":114.3,"n":29480,"o":115.04,"t":"2026-09-28T04:00:00Z","v":1372132,"vw":115.011265},{"c":113.97,"h":114.64,"l":112.58,"n":23496,"o":114.05,"t":"2026-09-29T04:00:00Z","v":1046656,"vw":113.644821},{"c":111.96,"h":114.4,"l":111.91,"n":19380,"o":113.83,"t":"2026-09-30T04:00:00Z","v":1233211,"vw":112.31542},{"c":112.24,"h":112.25,"l":110.05,"n":22473,"o":111.84,"t":"2026-10-01T04:00:00Z","v":1273551,"vw":111.794167},{"c":111.96,"h":112.37,"l":111.53,"n":22737,"o":112.24,"t":"2026-10-02T04:00:00Z","v":1097510,"vw":111.980273},{"c":111.03,"h":112.73,"l":110.83,"n":24899,"o":111.63,"t":"2026-10-05T04:00:00Z","v":1403035,"vw":111.454821},{"c":109.7,"h":111.86,"l":109.36,"n":26332,"o":110.6,"t":"2026-10-06T04:00:00Z","v":1632113,"vw":110.10077},{"c":108.73,"h":109.78,"l":108.605,"n":25623,"o":109.03,"t":"2026-10-07T04:00:00Z","v":1262250,"vw":108.899925},{"c":109.77,"h":110.22,"l":107.57,"n":25126,"o":108.18,"t":"2026-10-08T04:00:00Z","v":1118675,"vw":109.376249},{"c":107.24,"h":109.88,"l":107.06,"n":22795,"o":109.88,"t":"2026-10-09T04:00:00Z","v":1096751,"vw":107.492318},{"c":107.84,"h":108.638,"l":107.1,"n":19407,"o":107.75,"t":"2026-10-12T04:00:00Z","v":942142,"vw":107.852448},{"c":107.64,"h":109.39,"l":106.95,"n":22423,"o":108.82,"t":"2026-10-13T04:00:00Z","v":1066703,"vw":107.740393},{"c":107.26,"h":107.29,"l":106.07,"n":22056,"o":106.8,"t":"2026-10-14T04:00:00Z","v":1305920,"vw":106.902552},{"c":108.96,"h":109.04,"l":106.32,"n":21344,"o":107.33,"t":"2026-10-15T04:00:00Z","v":1203042,"vw":108.325972},{"c":108.81,"h":110.47,"l":108.35,"n":22547,"o":109.235,"t":"2026-10-16T04:00:00Z","v":1096130,"vw":108.979565},{"c":106.86,"h":108.755,"l":106.7,"n":20999,"o":108.41,"t":"2026-10-19T04:00:00Z","v":892521,"vw":107.259847},{"c":107.94,"h":108.09,"l":106.27,"n":28180,"o":106.27,"t":"2026-10-20T04:00:00Z","v":1222217,"vw":107.498801},{"c":108.44,"h":109.08,"l":107.8,"n":19048,"o":108.41,"t":"2026-10-21T04:00:00Z","v":851676,"vw":108.357134},{"c":110.11,"h":110.22,"l":107.19,"n":23547,"o":107.58,"t":"2026-10-22T04:00:00Z","v":1220130,"vw":109.463295}],"volatilityBars":[{"c":116,"h":116,"l":116,"n":9,"o":116,"t":"2026-09-22T13:15:00Z","v":1022,"vw":116},{"c":115.715,"h":116.89,"l":115.715,"n":200,"o":116.65,"t":"2026-09-22T13:30:00Z","v":14523,"vw":116.498828},{"c":115.335,"h":115.56,"l":115.07,"n":426,"o":115.56,"t":"2026-09-22T13:45:00Z","v":14694,"vw":115.236166},{"c":114.32,"h":115.49,"l":114.32,"n":783,"o":115.45,"t":"2026-09-22T14:00:00Z","v":31760,"vw":115.024838},{"c":113.505,"h":114.4,"l":113.45,"n":940,"o":114.24,"t":"2026-09-22T14:15:00Z","v":37458,"vw":113.918064},{"c":113.49,"h":113.75,"l":113.36,"n":789,"o":113.565,"t":"2026-09-22T14:30:00Z","v":30618,"vw":113.537955},{"c":113.49,"h":113.62,"l":113.31,"n":910,"o":113.42,"t":"2026-09-22T14:45:00Z","v":36631,"vw":113.453385},{"c":113.16,"h":113.675,"l":113.16,"n":797,"o":113.505,"t":"2026-09-22T15:00:00Z","v":27420,"vw":113.494169},{"c":112.735,"h":113.25,"l":112.735,"n":642,"o":113.15,"t":"2026-09-22T15:15:00Z","v":21085,"vw":113.022001},{"c":113.17,"h":113.24,"l":112.74,"n":748,"o":112.74,"t":"2026-09-22T15:30:00Z","v":22919,"vw":113.002967},{"c":113.365,"h":113.58,"l":113.17,"n":821,"o":113.215,"t":"2026-09-22T15:45:00Z","v":30247,"vw":113.405032},{"c":113.205,"h":113.455,"l":113.13,"n":879,"o":113.345,"t":"2026-09-22T16:00:00Z","v":39877,"vw":113.339588},{"c":113.305,"h":113.34,"l":113.11,"n":697,"o":113.25,"t":"2026-09-22T16:15:00Z","v":21920,"vw":113.218993},{"c":113.26,"h":113.365,"l":113.22,"n":776,"o":113.3,"t":"2026-09-22T16:30:00Z","v":50563,"vw":113.327637},{"c":113.24,"h":113.39,"l":113.185,"n":674,"o":113.245,"t":"2026-09-22T16:45:00Z","v":20773,"vw":113.264857},{"c":113.29,"h":113.36,"l":113.02,"n":594,"o":113.24,"t":"2026-09-22T17:00:00Z","v":19067,"vw":113.182643},{"c":113.675,"h":113.7199,"l":113.32,"n":959,"o":113.34,"t":"2026-09-22T17:15:00Z","v":53827,"vw":113.432264},{"c":113.868,"h":114.08,"l":113.64,"n":784,"o":113.64,"t":"2026-09-22T17:30:00Z","v":25499,"vw":113.892405},{"c":113.995,"h":114.045,"l":113.8819,"n":874,"o":113.92,"t":"2026-09-22T17:45:00Z","v":41529,"vw":113.982197},{"c":113.425,"h":113.95,"l":113.42,"n":1041,"o":113.95,"t":"2026-09-22T18:00:00Z","v":42205,"vw":113.643667},{"c":113.49,"h":113.565,"l":113.415,"n":558,"o":113.415,"t":"2026-09-22T18:15:00Z","v":15418,"vw":113.502334},{"c":113.99,"h":113.99,"l":113.48,"n":995,"o":113.48,"t":"2026-09-22T18:30:00Z","v":37976,"vw":113.707558},{"c":114,"h":114.11,"l":113.95,"n":1009,"o":114.01,"t":"2026-09-22T18:45:00Z","v":57380,"vw":114.02156},{"c":113.58,"h":114.03,"l":113.58,"n":1077,"o":114,"t":"2026-09-22T19:00:00Z","v":42659,"vw":113.836409},{"c":113.65,"h":113.71,"l":113.555,"n":1215,"o":113.555,"t":"2026-09-22T19:15:00Z","v":48581,"vw":113.6485},{"c":113.72,"h":113.815,"l":113.625,"n":1496,"o":113.655,"t":"2026-09-22T19:30:00Z","v":58848,"vw":113.743845},{"c":113.61,"h":113.93,"l":113.565,"n":4108,"o":113.72,"t":"2026-09-22T19:45:00Z","v":221512,"vw":113.702893},{"c":113.59,"h":113.59,"l":113.59,"n":71,"o":113.59,"t":"2026-09-22T20:00:00Z","v":536781,"vw":113.59},{"c":113.69,"h":114.1,"l":111.57,"n":552,"o":112.54,"t":"2026-09-23T13:30:00Z","v":33639,"vw":113.200192},{"c":114.09,"h":114.12,"l":113.465,"n":507,"o":113.69,"t":"2026-09-23T13:45:00Z","v":20666,"vw":113.667878},{"c":115.37,"h":115.37,"l":113.98,"n":906,"o":114.0592,"t":"2026-09-23T14:00:00Z","v":53260,"vw":114.786192},{"c":115.14,"h":115.54,"l":115.08,"n":917,"o":115.425,"t":"2026-09-23T14:15:00Z","v":50589,"vw":115.264517},{"c":114.85,"h":115.48,"l":114.85,"n":504,"o":115.24,"t":"2026-09-23T14:30:00Z","v":15340,"vw":115.101856},{"c":114.57,"h":114.845,"l":114.52,"n":521,"o":114.845,"t":"2026-09-23T14:45:00Z","v":16029,"vw":114.660493},{"c":114.74,"h":114.79,"l":114.375,"n":719,"o":114.525,"t":"2026-09-23T15:00:00Z","v":18296,"vw":114.66077},{"c":114.47,"h":114.83,"l":114.47,"n":933,"o":114.81,"t":"2026-09-23T15:15:00Z","v":43004,"vw":114.692735},{"c":114.46,"h":114.595,"l":114.46,"n":546,"o":114.47,"t":"2026-09-23T15:30:00Z","v":16566,"vw":114.526493},{"c":114.635,"h":114.645,"l":114.37,"n":684,"o":114.49,"t":"2026-09-23T15:45:00Z","v":20250,"vw":114.468589},{"c":114.46,"h":114.6,"l":114.395,"n":397,"o":114.6,"t":"2026-09-23T16:00:00Z","v":6898,"vw":114.465318},{"c":114.72,"h":114.8,"l":114.515,"n":521,"o":114.515,"t":"2026-09-23T16:15:00Z","v":13235,"vw":114.648244},{"c":114.65,"h":114.765,"l":114.51,"n":405,"o":114.72,"t":"2026-09-23T16:30:00Z","v":11677,"vw":114.588511},{"c":114.325,"h":114.6399,"l":114.2,"n":714,"o":114.63,"t":"2026-09-23T16:45:00Z","v":50000,"vw":114.268293},{"c":114.35,"h":114.4375,"l":114.12,"n":522,"o":114.415,"t":"2026-09-23T17:00:00Z","v":18152,"vw":114.270775},{"c":114.615,"h":114.645,"l":114.38,"n":484,"o":114.435,"t":"2026-09-23T17:15:00Z","v":12187,"vw":114.558434},{"c":114.76,"h":114.77,"l":114.57,"n":442,"o":114.625,"t":"2026-09-23T17:30:00Z","v":14636,"vw":114.671381},{"c":114.8,"h":114.815,"l":114.7,"n":394,"o":114.75,"t":"2026-09-23T17:45:00Z","v":9944,"vw":114.742566},{"c":114.57,"h":114.835,"l":114.415,"n":706,"o":114.835,"t":"2026-09-23T18:00:00Z","v":28260,"vw":114.587157},{"c":114.28,"h":114.59,"l":114.28,"n":542,"o":114.55,"t":"2026-09-23T18:15:00Z","v":16446,"vw":114.470197},{"c":114.25,"h":114.385,"l":114.2201,"n":563,"o":114.33,"t":"2026-09-23T18:30:00Z","v":20996,"vw":114.319114},{"c":114.295,"h":114.31,"l":114.21,"n":571,"o":114.25,"t":"2026-09-23T18:45:00Z","v":19575,"vw":114.267168},{"c":114.31,"h":114.374,"l":114.215,"n":766,"o":114.295,"t":"2026-09-23T19:00:00Z","v":27113,"vw":114.297086},{"c":114.34,"h":114.44,"l":114.18,"n":1016,"o":114.31,"t":"2026-09-23T19:15:00Z","v":36132,"vw":114.302825},{"c":114.39,"h":114.53,"l":114.27,"n":1203,"o":114.34,"t":"2026-09-23T19:30:00Z","v":54417,"vw":114.409813},{"c":113.92,"h":114.41,"l":113.84,"n":4270,"o":114.37,"t":"2026-09-23T19:45:00Z","v":221010,"vw":113.999309},{"c":113.92,"h":113.92,"l":113.92,"n":74,"o":113.92,"t":"2026-09-23T20:00:00Z","v":330485,"vw":113.92},{"c":113.92,"h":113.92,"l":113.92,"n":1,"o":113.92,"t":"2026-09-23T20:15:00Z","v":4407,"vw":113.92},{"c":116.3433,"h":116.3433,"l":116.3433,"n":1,"o":116.3433,"t":"2026-09-23T22:45:00Z","v":747,"vw":116.3433},{"c":114.17,"h":114.94,"l":113.92,"n":515,"o":113.92,"t":"2026-09-24T13:30:00Z","v":25599,"vw":114.140959},{"c":114.16,"h":114.36,"l":113.95,"n":379,"o":114.03,"t":"2026-09-24T13:45:00Z","v":11279,"vw":114.111315},{"c":114.29,"h":114.44,"l":113.97,"n":647,"o":114.155,"t":"2026-09-24T14:00:00Z","v":29901,"vw":114.224957},{"c":113.85,"h":114.39,"l":113.8,"n":521,"o":114.23,"t":"2026-09-24T14:15:00Z","v":16915,"vw":114.167485},{"c":113.66,"h":114.12,"l":113.66,"n":539,"o":113.88,"t":"2026-09-24T14:30:00Z","v":18896,"vw":113.954034},{"c":113.86,"h":113.86,"l":113.62,"n":540,"o":113.705,"t":"2026-09-24T14:45:00Z","v":16501,"vw":113.725522},{"c":113.58,"h":113.84,"l":113.58,"n":556,"o":113.82,"t":"2026-09-24T15:00:00Z","v":25211,"vw":113.728395},{"c":113.82,"h":113.82,"l":113.495,"n":427,"o":113.495,"t":"2026-09-24T15:15:00Z","v":12571,"vw":113.721666},{"c":113.95,"h":114.01,"l":113.74,"n":586,"o":113.77,"t":"2026-09-24T15:30:00Z","v":20484,"vw":113.872601},{"c":113.68,"h":113.97,"l":113.68,"n":563,"o":113.91,"t":"2026-09-24T15:45:00Z","v":21374,"vw":113.755153},{"c":113.695,"h":113.72,"l":113.42,"n":917,"o":113.66,"t":"2026-09-24T16:00:00Z","v":78864,"vw":113.543021},{"c":114.065,"h":114.15,"l":113.695,"n":1030,"o":113.695,"t":"2026-09-24T16:15:00Z","v":113565,"vw":113.872711},{"c":113.95,"h":114.09,"l":113.87,"n":557,"o":114.06,"t":"2026-09-24T16:30:00Z","v":26419,"vw":114.011944},{"c":113.885,"h":114.25,"l":113.85,"n":524,"o":113.95,"t":"2026-09-24T16:45:00Z","v":23086,"vw":114.033559},{"c":113.84,"h":113.84,"l":113.54,"n":763,"o":113.83,"t":"2026-09-24T17:00:00Z","v":66270,"vw":113.613209},{"c":113.71,"h":113.84,"l":113.61,"n":473,"o":113.84,"t":"2026-09-24T17:15:00Z","v":18822,"vw":113.732726},{"c":113.74,"h":113.77,"l":113.45,"n":663,"o":113.71,"t":"2026-09-24T17:30:00Z","v":20346,"vw":113.577257},{"c":114.23,"h":114.23,"l":113.69,"n":483,"o":113.74,"t":"2026-09-24T17:45:00Z","v":15228,"vw":113.917501},{"c":114.235,"h":114.275,"l":114.05,"n":583,"o":114.215,"t":"2026-09-24T18:00:00Z","v":18137,"vw":114.152717},{"c":114.38,"h":114.46,"l":114.11,"n":592,"o":114.26,"t":"2026-09-24T18:15:00Z","v":21360,"vw":114.279198},{"c":114.09,"h":114.385,"l":114,"n":617,"o":114.385,"t":"2026-09-24T18:30:00Z","v":21219,"vw":114.130209},{"c":114.28,"h":114.35,"l":114.025,"n":747,"o":114.11,"t":"2026-09-24T18:45:00Z","v":26754,"vw":114.189766},{"c":114.36,"h":114.445,"l":114.16,"n":828,"o":114.305,"t":"2026-09-24T19:00:00Z","v":30790,"vw":114.315109},{"c":114.305,"h":114.37,"l":114.22,"n":911,"o":114.33,"t":"2026-09-24T19:15:00Z","v":34265,"vw":114.292052},{"c":114.545,"h":114.545,"l":114.26,"n":1272,"o":114.26,"t":"2026-09-24T19:30:00Z","v":47195,"vw":114.424265},{"c":114.16,"h":114.615,"l":114.05,"n":3766,"o":114.51,"t":"2026-09-24T19:45:00Z","v":236705,"vw":114.287006},{"c":114.15,"h":114.15,"l":114.15,"n":52,"o":114.15,"t":"2026-09-24T20:00:00Z","v":205168,"vw":114.15},{"c":113.0229,"h":113.0229,"l":113.0229,"n":1,"o":113.0229,"t":"2026-09-24T22:00:00Z","v":181,"vw":113.0229},{"c":114.39,"h":114.99,"l":114.38,"n":487,"o":114.75,"t":"2026-09-25T13:30:00Z","v":36454,"vw":114.663756},{"c":114.09,"h":114.435,"l":114.06,"n":516,"o":114.425,"t":"2026-09-25T13:45:00Z","v":18870,"vw":114.218941},{"c":113.905,"h":114.12,"l":113.57,"n":584,"o":114.09,"t":"2026-09-25T14:00:00Z","v":22232,"vw":113.877802},{"c":114.305,"h":114.365,"l":113.82,"n":710,"o":113.93,"t":"2026-09-25T14:15:00Z","v":31983,"vw":114.06315},{"c":114.28,"h":114.315,"l":114.09,"n":576,"o":114.305,"t":"2026-09-25T14:30:00Z","v":22185,"vw":114.238358},{"c":114.255,"h":114.43,"l":114.18,"n":556,"o":114.3425,"t":"2026-09-25T14:45:00Z","v":19261,"vw":114.294505},{"c":114.605,"h":114.61,"l":114.25,"n":698,"o":114.265,"t":"2026-09-25T15:00:00Z","v":29281,"vw":114.439568},{"c":114.8,"h":114.8,"l":114.51,"n":761,"o":114.6,"t":"2026-09-25T15:15:00Z","v":27947,"vw":114.666131},{"c":114.33,"h":114.91,"l":114.31,"n":637,"o":114.84,"t":"2026-09-25T15:30:00Z","v":23795,"vw":114.684963},{"c":114.66,"h":114.66,"l":114.23,"n":711,"o":114.26,"t":"2026-09-25T15:45:00Z","v":25527,"vw":114.414842},{"c":114.96,"h":115.145,"l":114.72,"n":700,"o":114.72,"t":"2026-09-25T16:00:00Z","v":29450,"vw":114.938878},{"c":114.75,"h":115.04,"l":114.74,"n":554,"o":115.035,"t":"2026-09-25T16:15:00Z","v":21746,"vw":114.828906},{"c":114.97,"h":115.1,"l":114.58,"n":546,"o":114.74,"t":"2026-09-25T16:30:00Z","v":19586,"vw":114.840803},{"c":114.85,"h":115,"l":114.71,"n":496,"o":115,"t":"2026-09-25T16:45:00Z","v":17325,"vw":114.83553},{"c":114.955,"h":115.025,"l":114.82,"n":474,"o":114.84,"t":"2026-09-25T17:00:00Z","v":19124,"vw":114.916515},{"c":114.955,"h":114.955,"l":114.81,"n":372,"o":114.915,"t":"2026-09-25T17:15:00Z","v":10572,"vw":114.903251},{"c":114.9,"h":115.02,"l":114.795,"n":692,"o":114.95,"t":"2026-09-25T17:30:00Z","v":20499,"vw":114.900811},{"c":115,"h":115.04,"l":114.93,"n":538,"o":114.955,"t":"2026-09-25T17:45:00Z","v":16255,"vw":114.987812},{"c":114.99,"h":115.02,"l":114.81,"n":682,"o":115.02,"t":"2026-09-25T18:00:00Z","v":27585,"vw":114.913364},{"c":114.98,"h":115.09,"l":114.965,"n":544,"o":115.01,"t":"2026-09-25T18:15:00Z","v":20079,"vw":115.005659},{"c":114.875,"h":115.06,"l":114.8,"n":731,"o":115.01,"t":"2026-09-25T18:30:00Z","v":29255,"vw":114.956169},{"c":115,"h":115,"l":114.87,"n":731,"o":114.9,"t":"2026-09-25T18:45:00Z","v":22621,"vw":114.927423},{"c":115.14,"h":115.16,"l":114.85,"n":834,"o":114.97,"t":"2026-09-25T19:00:00Z","v":24966,"vw":114.996927},{"c":114.9975,"h":115.14,"l":114.92,"n":1113,"o":115.105,"t":"2026-09-25T19:15:00Z","v":45890,"vw":115.004062},{"c":115.13,"h":115.16,"l":114.88,"n":1290,"o":114.985,"t":"2026-09-25T19:30:00Z","v":45707,"vw":114.985979},{"c":114.77,"h":115.53,"l":114.74,"n":4602,"o":115.14,"t":"2026-09-25T19:45:00Z","v":250585,"vw":115.05161},{"c":114.77,"h":114.77,"l":114.77,"n":78,"o":114.77,"t":"2026-09-25T20:00:00Z","v":357963,"vw":114.77},{"c":114.35,"h":114.4,"l":114.35,"n":22,"o":114.4,"t":"2026-09-28T08:15:00Z","v":1009,"vw":114.377778},{"c":114.75,"h":114.75,"l":114.75,"n":1,"o":114.75,"t":"2026-09-28T10:15:00Z","v":174,"vw":114.75},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-09-28T11:15:00Z","v":503,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-09-28T11:45:00Z","v":483,"vw":114.5},{"c":115.35,"h":115.74,"l":114.3,"n":618,"o":115.04,"t":"2026-09-28T13:30:00Z","v":36548,"vw":115.124089},{"c":115.86,"h":116.21,"l":115.38,"n":977,"o":115.38,"t":"2026-09-28T13:45:00Z","v":23608,"vw":115.806764},{"c":116.175,"h":116.55,"l":115.9801,"n":1192,"o":116.085,"t":"2026-09-28T14:00:00Z","v":29451,"vw":116.240405},{"c":115.855,"h":116.205,"l":115.845,"n":961,"o":116.205,"t":"2026-09-28T14:15:00Z","v":27372,"vw":116.031228},{"c":115.73,"h":115.995,"l":115.68,"n":1059,"o":115.91,"t":"2026-09-28T14:30:00Z","v":37676,"vw":115.856799},{"c":115.44,"h":115.82,"l":115.31,"n":1139,"o":115.82,"t":"2026-09-28T14:45:00Z","v":36278,"vw":115.531088},{"c":115.46,"h":115.845,"l":115.38,"n":1179,"o":115.42,"t":"2026-09-28T15:00:00Z","v":39854,"vw":115.583868},{"c":115.53,"h":115.66,"l":115.47,"n":1141,"o":115.485,"t":"2026-09-28T15:15:00Z","v":25485,"vw":115.561927},{"c":115.5617,"h":115.5617,"l":115.405,"n":924,"o":115.56,"t":"2026-09-28T15:30:00Z","v":22119,"vw":115.473033},{"c":115.26,"h":115.535,"l":115.23,"n":1004,"o":115.52,"t":"2026-09-28T15:45:00Z","v":32277,"vw":115.376133},{"c":115.33,"h":115.54,"l":115.24,"n":1030,"o":115.3,"t":"2026-09-28T16:00:00Z","v":30265,"vw":115.393957},{"c":115.5,"h":115.74,"l":115.24,"n":1091,"o":115.4099,"t":"2026-09-28T16:15:00Z","v":27447,"vw":115.488568},{"c":115.18,"h":115.5,"l":115.12,"n":649,"o":115.5,"t":"2026-09-28T16:30:00Z","v":16739,"vw":115.331198},{"c":115.085,"h":115.29,"l":115,"n":736,"o":115.24,"t":"2026-09-28T16:45:00Z","v":24135,"vw":115.161572},{"c":115.28,"h":115.67,"l":115.085,"n":1012,"o":115.085,"t":"2026-09-28T17:00:00Z","v":36285,"vw":115.295377},{"c":115.13,"h":115.32,"l":115.13,"n":595,"o":115.2,"t":"2026-09-28T17:15:00Z","v":14785,"vw":115.223593},{"c":115.06,"h":115.17,"l":114.95,"n":803,"o":115.17,"t":"2026-09-28T17:30:00Z","v":27521,"vw":115.07224},{"c":115.37,"h":115.42,"l":114.935,"n":884,"o":115.02,"t":"2026-09-28T17:45:00Z","v":34783,"vw":115.149657},{"c":115.325,"h":115.42,"l":114.95,"n":801,"o":115.3,"t":"2026-09-28T18:00:00Z","v":29138,"vw":115.235549},{"c":115.255,"h":115.4075,"l":115.07,"n":804,"o":115.325,"t":"2026-09-28T18:15:00Z","v":36019,"vw":115.259314},{"c":115.235,"h":115.32,"l":115.18,"n":852,"o":115.255,"t":"2026-09-28T18:30:00Z","v":47255,"vw":115.242314},{"c":114.895,"h":115.255,"l":114.88,"n":816,"o":115.255,"t":"2026-09-28T18:45:00Z","v":33149,"vw":115.043227},{"c":114.845,"h":115.03,"l":114.79,"n":1083,"o":114.89,"t":"2026-09-28T19:00:00Z","v":41978,"vw":114.875172},{"c":114.945,"h":115.03,"l":114.77,"n":1260,"o":114.85,"t":"2026-09-28T19:15:00Z","v":42687,"vw":114.86865},{"c":114.945,"h":115.065,"l":114.885,"n":1532,"o":114.96,"t":"2026-09-28T19:30:00Z","v":45445,"vw":114.955643},{"c":114.64,"h":114.955,"l":114.42,"n":4513,"o":114.955,"t":"2026-09-28T19:45:00Z","v":242153,"vw":114.704853},{"c":114.64,"h":114.64,"l":114.64,"n":61,"o":114.64,"t":"2026-09-28T20:00:00Z","v":321585,"vw":114.64},{"c":114.65,"h":114.65,"l":114.6,"n":12,"o":114.6,"t":"2026-09-29T10:15:00Z","v":1020,"vw":114.622222},{"c":115.04,"h":115.04,"l":115.04,"n":1,"o":115.04,"t":"2026-09-29T12:30:00Z","v":100,"vw":115.04},{"c":114.19,"h":114.19,"l":114.19,"n":1,"o":114.19,"t":"2026-09-29T13:15:00Z","v":112,"vw":114.19},{"c":114.37,"h":114.64,"l":113.69,"n":353,"o":114.05,"t":"2026-09-29T13:30:00Z","v":18267,"vw":114.134304},{"c":114.105,"h":114.445,"l":113.99,"n":471,"o":114.34,"t":"2026-09-29T13:45:00Z","v":14385,"vw":114.191601},{"c":113.75,"h":114.37,"l":113.69,"n":665,"o":114.105,"t":"2026-09-29T14:00:00Z","v":23356,"vw":113.900189},{"c":113.42,"h":113.85,"l":113.42,"n":787,"o":113.74,"t":"2026-09-29T14:15:00Z","v":20336,"vw":113.624529},{"c":113.16,"h":113.44,"l":113.04,"n":853,"o":113.39,"t":"2026-09-29T14:30:00Z","v":27667,"vw":113.292753},{"c":113.16,"h":113.395,"l":113.07,"n":872,"o":113.11,"t":"2026-09-29T14:45:00Z","v":38136,"vw":113.250453},{"c":113,"h":113.23,"l":113,"n":844,"o":113.155,"t":"2026-09-29T15:00:00Z","v":29969,"vw":113.127362},{"c":113.3032,"h":113.3032,"l":112.96,"n":692,"o":112.96,"t":"2026-09-29T15:15:00Z","v":20782,"vw":113.138611},{"c":113.19,"h":113.36,"l":113.12,"n":641,"o":113.335,"t":"2026-09-29T15:30:00Z","v":24617,"vw":113.253169},{"c":112.95,"h":113.24,"l":112.95,"n":722,"o":113.2,"t":"2026-09-29T15:45:00Z","v":22172,"vw":113.121147},{"c":112.945,"h":112.966,"l":112.69,"n":672,"o":112.955,"t":"2026-09-29T16:00:00Z","v":25690,"vw":112.868443},{"c":112.6,"h":112.96,"l":112.6,"n":632,"o":112.9,"t":"2026-09-29T16:15:00Z","v":19551,"vw":112.850978},{"c":112.94,"h":112.94,"l":112.58,"n":740,"o":112.645,"t":"2026-09-29T16:30:00Z","v":18694,"vw":112.67183},{"c":113.26,"h":113.265,"l":112.94,"n":654,"o":112.94,"t":"2026-09-29T16:45:00Z","v":14170,"vw":113.095732},{"c":113.375,"h":113.39,"l":113.14,"n":587,"o":113.25,"t":"2026-09-29T17:00:00Z","v":18062,"vw":113.223213},{"c":113.35,"h":113.45,"l":113.26,"n":768,"o":113.32,"t":"2026-09-29T17:15:00Z","v":27817,"vw":113.344082},{"c":113.35,"h":113.37,"l":113.195,"n":807,"o":113.365,"t":"2026-09-29T17:30:00Z","v":28196,"vw":113.275889},{"c":113.17,"h":113.36,"l":113.06,"n":542,"o":113.36,"t":"2026-09-29T17:45:00Z","v":15256,"vw":113.204309},{"c":113.25,"h":113.38,"l":113.13,"n":893,"o":113.2,"t":"2026-09-29T18:00:00Z","v":32642,"vw":113.208919},{"c":113.34,"h":113.435,"l":113.25,"n":692,"o":113.25,"t":"2026-09-29T18:15:00Z","v":19625,"vw":113.322653},{"c":113.52,"h":113.57,"l":113.3,"n":652,"o":113.34,"t":"2026-09-29T18:30:00Z","v":17928,"vw":113.458729},{"c":113.435,"h":113.615,"l":113.4,"n":841,"o":113.525,"t":"2026-09-29T18:45:00Z","v":27864,"vw":113.514177},{"c":113.785,"h":113.79,"l":113.4263,"n":745,"o":113.4263,"t":"2026-09-29T19:00:00Z","v":27223,"vw":113.583213},{"c":113.89,"h":113.89,"l":113.73,"n":1210,"o":113.805,"t":"2026-09-29T19:15:00Z","v":43127,"vw":113.784754},{"c":113.855,"h":113.925,"l":113.785,"n":1368,"o":113.87,"t":"2026-09-29T19:30:00Z","v":48694,"vw":113.856047},{"c":114,"h":114.035,"l":113.7,"n":3961,"o":113.89,"t":"2026-09-29T19:45:00Z","v":154764,"vw":113.925174},{"c":113.97,"h":113.97,"l":113.97,"n":75,"o":113.97,"t":"2026-09-29T20:00:00Z","v":258000,"vw":113.97},{"c":113.89,"h":114.4,"l":113.13,"n":224,"o":113.83,"t":"2026-09-30T13:30:00Z","v":15719,"vw":113.774374},{"c":113.14,"h":113.7025,"l":113.14,"n":345,"o":113.65,"t":"2026-09-30T13:45:00Z","v":11203,"vw":113.509086},{"c":113.435,"h":113.53,"l":112.84,"n":729,"o":113.05,"t":"2026-09-30T14:00:00Z","v":23530,"vw":113.039904},{"c":113.365,"h":113.6,"l":113.23,"n":551,"o":113.31,"t":"2026-09-30T14:15:00Z","v":19026,"vw":113.410089},{"c":113.375,"h":113.53,"l":113.17,"n":345,"o":113.47,"t":"2026-09-30T14:30:00Z","v":7877,"vw":113.342621},{"c":113.4,"h":113.42,"l":113.18,"n":416,"o":113.32,"t":"2026-09-30T14:45:00Z","v":17440,"vw":113.307133},{"c":113.41,"h":113.425,"l":113.17,"n":663,"o":113.34,"t":"2026-09-30T15:00:00Z","v":21680,"vw":113.324149},{"c":113.505,"h":113.69,"l":113.4,"n":488,"o":113.4,"t":"2026-09-30T15:15:00Z","v":11373,"vw":113.548637},{"c":113.19,"h":113.515,"l":113.19,"n":552,"o":113.5076,"t":"2026-09-30T15:30:00Z","v":12621,"vw":113.326388},{"c":113.155,"h":113.21,"l":113.05,"n":482,"o":113.15,"t":"2026-09-30T15:45:00Z","v":6322,"vw":113.133522},{"c":113.11,"h":113.24,"l":112.945,"n":687,"o":113.18,"t":"2026-09-30T16:00:00Z","v":16205,"vw":113.125037},{"c":112.9376,"h":113.13,"l":112.9376,"n":425,"o":113.05,"t":"2026-09-30T16:15:00Z","v":7257,"vw":113.051683},{"c":112.88,"h":112.97,"l":112.82,"n":445,"o":112.93,"t":"2026-09-30T16:30:00Z","v":10731,"vw":112.892012},{"c":112.905,"h":112.9399,"l":112.81,"n":421,"o":112.85,"t":"2026-09-30T16:45:00Z","v":14796,"vw":112.876603},{"c":112.935,"h":113.005,"l":112.9,"n":425,"o":112.95,"t":"2026-09-30T17:00:00Z","v":10265,"vw":112.95039},{"c":112.695,"h":112.94,"l":112.64,"n":570,"o":112.94,"t":"2026-09-30T17:15:00Z","v":14398,"vw":112.711837},{"c":112.755,"h":112.789,"l":112.55,"n":575,"o":112.66,"t":"2026-09-30T17:30:00Z","v":17466,"vw":112.68174},{"c":112.8,"h":112.825,"l":112.63,"n":606,"o":112.7899,"t":"2026-09-30T17:45:00Z","v":16340,"vw":112.727069},{"c":112.65,"h":112.8459,"l":112.58,"n":487,"o":112.78,"t":"2026-09-30T18:00:00Z","v":15139,"vw":112.755964},{"c":112.55,"h":112.72,"l":112.55,"n":411,"o":112.65,"t":"2026-09-30T18:15:00Z","v":10634,"vw":112.653472},{"c":112.48,"h":112.6,"l":112.45,"n":568,"o":112.545,"t":"2026-09-30T18:30:00Z","v":17890,"vw":112.524245},{"c":112.27,"h":112.48,"l":112.1301,"n":730,"o":112.48,"t":"2026-09-30T18:45:00Z","v":32230,"vw":112.239764},{"c":112.58,"h":112.585,"l":112.28,"n":669,"o":112.3,"t":"2026-09-30T19:00:00Z","v":16830,"vw":112.411385},{"c":112.47,"h":112.64,"l":112.45,"n":734,"o":112.57,"t":"2026-09-30T19:15:00Z","v":26968,"vw":112.545568},{"c":112.27,"h":112.45,"l":112.26,"n":1178,"o":112.45,"t":"2026-09-30T19:30:00Z","v":43348,"vw":112.374012},{"c":111.91,"h":112.39,"l":111.91,"n":4197,"o":112.27,"t":"2026-09-30T19:45:00Z","v":214678,"vw":112.123146},{"c":111.96,"h":111.98,"l":111.955,"n":82,"o":111.955,"t":"2026-09-30T20:00:00Z","v":578454,"vw":111.960004},{"c":110.94,"h":112.245,"l":110.94,"n":600,"o":111.84,"t":"2026-10-01T13:30:00Z","v":28853,"vw":111.719682},{"c":110.72,"h":111.38,"l":110.72,"n":807,"o":110.75,"t":"2026-10-01T13:45:00Z","v":32014,"vw":111.016454},{"c":110.17,"h":110.81,"l":110.05,"n":965,"o":110.81,"t":"2026-10-01T14:00:00Z","v":44998,"vw":110.379098},{"c":110.605,"h":110.8,"l":110.21,"n":637,"o":110.25,"t":"2026-10-01T14:15:00Z","v":18247,"vw":110.558972},{"c":110.625,"h":110.81,"l":110.405,"n":679,"o":110.67,"t":"2026-10-01T14:30:00Z","v":15092,"vw":110.601607},{"c":110.86,"h":111.01,"l":110.66,"n":478,"o":110.76,"t":"2026-10-01T14:45:00Z","v":13941,"vw":110.816311},{"c":110.67,"h":110.86,"l":110.485,"n":617,"o":110.86,"t":"2026-10-01T15:00:00Z","v":12302,"vw":110.648019},{"c":110.75,"h":110.84,"l":110.65,"n":664,"o":110.675,"t":"2026-10-01T15:15:00Z","v":15628,"vw":110.73595},{"c":111.07,"h":111.18,"l":110.665,"n":675,"o":110.73,"t":"2026-10-01T15:30:00Z","v":13940,"vw":110.877845},{"c":111.33,"h":111.39,"l":111.12,"n":590,"o":111.21,"t":"2026-10-01T15:45:00Z","v":12108,"vw":111.21944},{"c":111.34,"h":111.515,"l":111.255,"n":501,"o":111.34,"t":"2026-10-01T16:00:00Z","v":9594,"vw":111.357525},{"c":111.73,"h":111.73,"l":111.25,"n":574,"o":111.35,"t":"2026-10-01T16:15:00Z","v":15972,"vw":111.430447},{"c":111.95,"h":111.98,"l":111.78,"n":428,"o":111.91,"t":"2026-10-01T16:30:00Z","v":10539,"vw":111.878551},{"c":111.73,"h":111.98,"l":111.555,"n":514,"o":111.95,"t":"2026-10-01T16:45:00Z","v":12456,"vw":111.760688},{"c":111.555,"h":111.81,"l":111.46,"n":592,"o":111.675,"t":"2026-10-01T17:00:00Z","v":18464,"vw":111.630927},{"c":111.715,"h":112.03,"l":111.54,"n":637,"o":111.54,"t":"2026-10-01T17:15:00Z","v":28039,"vw":111.73058},{"c":111.94,"h":111.94,"l":111.71,"n":580,"o":111.7625,"t":"2026-10-01T17:30:00Z","v":14905,"vw":111.836165},{"c":111.64,"h":111.94,"l":111.605,"n":556,"o":111.905,"t":"2026-10-01T17:45:00Z","v":13222,"vw":111.734779},{"c":111.61,"h":111.62,"l":111.2925,"n":756,"o":111.62,"t":"2026-10-01T18:00:00Z","v":22828,"vw":111.495061},{"c":111.565,"h":111.72,"l":111.525,"n":702,"o":111.68,"t":"2026-10-01T18:15:00Z","v":15377,"vw":111.632904},{"c":111.625,"h":111.83,"l":111.545,"n":689,"o":111.61,"t":"2026-10-01T18:30:00Z","v":23005,"vw":111.71374},{"c":111.67,"h":111.71,"l":111.435,"n":804,"o":111.64,"t":"2026-10-01T18:45:00Z","v":35868,"vw":111.612614},{"c":112.05,"h":112.05,"l":111.62,"n":876,"o":111.7,"t":"2026-10-01T19:00:00Z","v":22096,"vw":111.873529},{"c":112.14,"h":112.2,"l":111.92,"n":1350,"o":112.03,"t":"2026-10-01T19:15:00Z","v":54318,"vw":112.035145},{"c":111.875,"h":112.175,"l":111.87,"n":1503,"o":112.14,"t":"2026-10-01T19:30:00Z","v":66267,"vw":112.059719},{"c":112.25,"h":112.25,"l":111.83,"n":4006,"o":111.86,"t":"2026-10-01T19:45:00Z","v":204738,"vw":112.071798},{"c":112.08,"h":112.24,"l":112.08,"n":64,"o":112.24,"t":"2026-10-01T20:00:00Z","v":213019,"vw":112.239914},{"c":111.925,"h":112.37,"l":111.63,"n":696,"o":112.24,"t":"2026-10-02T13:30:00Z","v":48165,"vw":111.963777},{"c":111.945,"h":112.35,"l":111.83,"n":712,"o":112.1,"t":"2026-10-02T13:45:00Z","v":26637,"vw":112.111465},{"c":111.97,"h":112.27,"l":111.89,"n":726,"o":112.07,"t":"2026-10-02T14:00:00Z","v":19900,"vw":112.12638},{"c":112.03,"h":112.24,"l":111.95,"n":714,"o":111.96,"t":"2026-10-02T14:15:00Z","v":25449,"vw":112.093348},{"c":112.25,"h":112.25,"l":111.92,"n":419,"o":111.98,"t":"2026-10-02T14:30:00Z","v":10138,"vw":112.094053},{"c":112.314,"h":112.35,"l":112.03,"n":639,"o":112.195,"t":"2026-10-02T14:45:00Z","v":21056,"vw":112.169097},{"c":111.735,"h":112.33,"l":111.6337,"n":683,"o":112.3,"t":"2026-10-02T15:00:00Z","v":16715,"vw":111.949211},{"c":111.73,"h":111.82,"l":111.53,"n":650,"o":111.81,"t":"2026-10-02T15:15:00Z","v":17211,"vw":111.660484},{"c":112.085,"h":112.18,"l":111.72,"n":957,"o":111.72,"t":"2026-10-02T15:30:00Z","v":41869,"vw":111.892597},{"c":111.96,"h":112.14,"l":111.93,"n":569,"o":112.0916,"t":"2026-10-02T15:45:00Z","v":14355,"vw":112.036844},{"c":112.02,"h":112.1,"l":111.89,"n":667,"o":112.02,"t":"2026-10-02T16:00:00Z","v":13659,"vw":112.002389},{"c":111.84,"h":112.09,"l":111.71,"n":636,"o":112.03,"t":"2026-10-02T16:15:00Z","v":16811,"vw":111.922084},{"c":111.98,"h":111.98,"l":111.82,"n":409,"o":111.89,"t":"2026-10-02T16:30:00Z","v":10468,"vw":111.901832},{"c":112.185,"h":112.24,"l":111.91,"n":629,"o":112,"t":"2026-10-02T16:45:00Z","v":19461,"vw":112.067493},{"c":112.165,"h":112.31,"l":112.125,"n":608,"o":112.23,"t":"2026-10-02T17:00:00Z","v":14326,"vw":112.217429},{"c":111.98,"h":112.21,"l":111.975,"n":502,"o":112.165,"t":"2026-10-02T17:15:00Z","v":14336,"vw":112.103397},{"c":112.0913,"h":112.19,"l":111.97,"n":639,"o":111.99,"t":"2026-10-02T17:30:00Z","v":34791,"vw":112.024761},{"c":111.825,"h":112.2,"l":111.79,"n":669,"o":111.97,"t":"2026-10-02T17:45:00Z","v":19824,"vw":112.013529},{"c":111.87,"h":111.87,"l":111.66,"n":796,"o":111.825,"t":"2026-10-02T18:00:00Z","v":27565,"vw":111.787035},{"c":111.72,"h":111.875,"l":111.66,"n":803,"o":111.86,"t":"2026-10-02T18:15:00Z","v":29817,"vw":111.765765},{"c":111.925,"h":111.95,"l":111.69,"n":801,"o":111.725,"t":"2026-10-02T18:30:00Z","v":22688,"vw":111.852224},{"c":111.95,"h":112.015,"l":111.82,"n":873,"o":111.94,"t":"2026-10-02T18:45:00Z","v":33063,"vw":111.938573},{"c":112.06,"h":112.075,"l":111.95,"n":886,"o":111.97,"t":"2026-10-02T19:00:00Z","v":29725,"vw":112.010586},{"c":112.055,"h":112.14,"l":111.995,"n":963,"o":112.06,"t":"2026-10-02T19:15:00Z","v":30174,"vw":112.04969},{"c":112.06,"h":112.205,"l":112.03,"n":1475,"o":112.07,"t":"2026-10-02T19:30:00Z","v":54762,"vw":112.129059},{"c":111.97,"h":112.135,"l":111.88,"n":3643,"o":112.06,"t":"2026-10-02T19:45:00Z","v":163050,"vw":111.996695},{"c":111.96,"h":112.12,"l":111.96,"n":58,"o":111.96,"t":"2026-10-02T20:00:00Z","v":307423,"vw":111.960056},{"c":112.35,"h":112.54,"l":111.63,"n":743,"o":111.63,"t":"2026-10-05T13:30:00Z","v":41914,"vw":112.018844},{"c":112.59,"h":112.7,"l":112.08,"n":646,"o":112.15,"t":"2026-10-05T13:45:00Z","v":57035,"vw":112.471127},{"c":112.56,"h":112.73,"l":112.255,"n":855,"o":112.555,"t":"2026-10-05T14:00:00Z","v":29482,"vw":112.551022},{"c":111.88,"h":112.54,"l":111.805,"n":806,"o":112.37,"t":"2026-10-05T14:15:00Z","v":28633,"vw":112.189301},{"c":111.48,"h":111.87,"l":111.46,"n":758,"o":111.85,"t":"2026-10-05T14:30:00Z","v":27822,"vw":111.614341},{"c":111.805,"h":111.805,"l":111.39,"n":723,"o":111.5,"t":"2026-10-05T14:45:00Z","v":22678,"vw":111.548647},{"c":111.65,"h":111.84,"l":111.54,"n":692,"o":111.84,"t":"2026-10-05T15:00:00Z","v":28197,"vw":111.6477},{"c":111.82,"h":111.82,"l":111.61,"n":582,"o":111.62,"t":"2026-10-05T15:15:00Z","v":20087,"vw":111.720642},{"c":111.9117,"h":111.94,"l":111.8,"n":710,"o":111.81,"t":"2026-10-05T15:30:00Z","v":27326,"vw":111.897889},{"c":111.84,"h":111.925,"l":111.79,"n":517,"o":111.82,"t":"2026-10-05T15:45:00Z","v":16868,"vw":111.842423},{"c":111.9025,"h":111.905,"l":111.65,"n":540,"o":111.835,"t":"2026-10-05T16:00:00Z","v":16993,"vw":111.759276},{"c":111.7,"h":111.93,"l":111.66,"n":595,"o":111.86,"t":"2026-10-05T16:15:00Z","v":20224,"vw":111.83495},{"c":111.83,"h":111.925,"l":111.6573,"n":446,"o":111.705,"t":"2026-10-05T16:30:00Z","v":20564,"vw":111.785409},{"c":111.81,"h":111.88,"l":111.7,"n":580,"o":111.865,"t":"2026-10-05T16:45:00Z","v":16717,"vw":111.779237},{"c":111.9,"h":112.03,"l":111.765,"n":699,"o":111.775,"t":"2026-10-05T17:00:00Z","v":24380,"vw":111.879759},{"c":111.91,"h":112.08,"l":111.87,"n":715,"o":111.91,"t":"2026-10-05T17:15:00Z","v":23492,"vw":111.973033},{"c":112.13,"h":112.14,"l":111.835,"n":661,"o":111.86,"t":"2026-10-05T17:30:00Z","v":25720,"vw":111.99736},{"c":111.87,"h":112.1,"l":111.765,"n":948,"o":112.1,"t":"2026-10-05T17:45:00Z","v":27336,"vw":111.91333},{"c":111.9,"h":112.07,"l":111.77,"n":795,"o":111.85,"t":"2026-10-05T18:00:00Z","v":28425,"vw":111.958391},{"c":111.9495,"h":111.9495,"l":111.8,"n":584,"o":111.88,"t":"2026-10-05T18:15:00Z","v":13578,"vw":111.872993},{"c":112.045,"h":112.11,"l":111.89,"n":720,"o":111.92,"t":"2026-10-05T18:30:00Z","v":28450,"vw":112.028393},{"c":111.925,"h":112.05,"l":111.835,"n":1001,"o":112.05,"t":"2026-10-05T18:45:00Z","v":33996,"vw":111.939914},{"c":111.85,"h":111.98,"l":111.8,"n":1027,"o":111.935,"t":"2026-10-05T19:00:00Z","v":34524,"vw":111.895355},{"c":111.655,"h":111.85,"l":111.55,"n":1409,"o":111.85,"t":"2026-10-05T19:15:00Z","v":56173,"vw":111.670726},{"c":111.54,"h":111.67,"l":111.305,"n":1873,"o":111.67,"t":"2026-10-05T19:30:00Z","v":86889,"vw":111.440033},{"c":111.02,"h":111.5,"l":110.83,"n":4722,"o":111.5,"t":"2026-10-05T19:45:00Z","v":253518,"vw":111.056032},{"c":111.03,"h":111.03,"l":111.03,"n":102,"o":111.03,"t":"2026-10-05T20:00:00Z","v":377853,"vw":111.03},{"c":110.56,"h":111.02,"l":110.04,"n":406,"o":110.6,"t":"2026-10-06T13:30:00Z","v":27743,"vw":110.616527},{"c":111.08,"h":111.11,"l":110.4,"n":483,"o":110.42,"t":"2026-10-06T13:45:00Z","v":44165,"vw":110.601052},{"c":111.23,"h":111.335,"l":110.87,"n":698,"o":111.02,"t":"2026-10-06T14:00:00Z","v":15522,"vw":111.064104},{"c":111.3,"h":111.3,"l":110.885,"n":499,"o":110.98,"t":"2026-10-06T14:15:00Z","v":17376,"vw":111.058055},{"c":111.71,"h":111.78,"l":111.2775,"n":499,"o":111.38,"t":"2026-10-06T14:30:00Z","v":19781,"vw":111.666026},{"c":111.39,"h":111.86,"l":111.36,"n":555,"o":111.52,"t":"2026-10-06T14:45:00Z","v":12797,"vw":111.605634},{"c":111.11,"h":111.43,"l":111.0063,"n":916,"o":111.42,"t":"2026-10-06T15:00:00Z","v":43205,"vw":111.188886},{"c":111.33,"h":111.4223,"l":111.16,"n":673,"o":111.16,"t":"2026-10-06T15:15:00Z","v":16193,"vw":111.29967},{"c":111.235,"h":111.41,"l":111.12,"n":689,"o":111.3158,"t":"2026-10-06T15:30:00Z","v":19377,"vw":111.240463},{"c":111.46,"h":111.46,"l":111.12,"n":831,"o":111.235,"t":"2026-10-06T15:45:00Z","v":28125,"vw":111.272881},{"c":111.24,"h":111.49,"l":111.09,"n":727,"o":111.415,"t":"2026-10-06T16:00:00Z","v":25909,"vw":111.295482},{"c":110.64,"h":111.255,"l":110.545,"n":848,"o":111.255,"t":"2026-10-06T16:15:00Z","v":36315,"vw":110.848564},{"c":110.66,"h":110.91,"l":110.565,"n":522,"o":110.63,"t":"2026-10-06T16:30:00Z","v":15306,"vw":110.659167},{"c":110.58,"h":110.69,"l":110.41,"n":692,"o":110.59,"t":"2026-10-06T16:45:00Z","v":19475,"vw":110.569198},{"c":110.59,"h":110.595,"l":110.335,"n":729,"o":110.535,"t":"2026-10-06T17:00:00Z","v":20179,"vw":110.463516},{"c":110.45,"h":110.56,"l":110.18,"n":872,"o":110.54,"t":"2026-10-06T17:15:00Z","v":36955,"vw":110.358807},{"c":110.315,"h":110.61,"l":110.285,"n":958,"o":110.485,"t":"2026-10-06T17:30:00Z","v":29782,"vw":110.43334},{"c":110.415,"h":110.43,"l":110.29,"n":588,"o":110.325,"t":"2026-10-06T17:45:00Z","v":15475,"vw":110.361816},{"c":110.56,"h":110.59,"l":110.38,"n":1007,"o":110.47,"t":"2026-10-06T18:00:00Z","v":37622,"vw":110.488786},{"c":110.47,"h":110.7,"l":110.425,"n":811,"o":110.58,"t":"2026-10-06T18:15:00Z","v":27743,"vw":110.569769},{"c":110.28,"h":110.4848,"l":110.24,"n":1039,"o":110.45,"t":"2026-10-06T18:30:00Z","v":44119,"vw":110.374126},{"c":110.405,"h":110.42,"l":110.25,"n":786,"o":110.28,"t":"2026-10-06T18:45:00Z","v":34856,"vw":110.364519},{"c":110.45,"h":110.54,"l":110.38,"n":1105,"o":110.41,"t":"2026-10-06T19:00:00Z","v":40770,"vw":110.443333},{"c":110.2271,"h":110.51,"l":110.115,"n":1539,"o":110.45,"t":"2026-10-06T19:15:00Z","v":61540,"vw":110.319765},{"c":109.76,"h":110.295,"l":109.74,"n":2251,"o":110.22,"t":"2026-10-06T19:30:00Z","v":192289,"vw":110.050159},{"c":109.72,"h":109.935,"l":109.36,"n":4686,"o":109.74,"t":"2026-10-06T19:45:00Z","v":229735,"vw":109.697826},{"c":109.7,"h":109.91,"l":109.7,"n":97,"o":109.7,"t":"2026-10-06T20:00:00Z","v":509576,"vw":109.700061},{"c":108.755,"h":109.315,"l":108.755,"n":664,"o":109.11,"t":"2026-10-07T13:30:00Z","v":32830,"vw":109.029405},{"c":108.9,"h":108.93,"l":108.625,"n":630,"o":108.78,"t":"2026-10-07T13:45:00Z","v":19459,"vw":108.766562},{"c":108.79,"h":108.955,"l":108.6875,"n":543,"o":108.865,"t":"2026-10-07T14:00:00Z","v":28816,"vw":108.834528},{"c":108.81,"h":108.945,"l":108.65,"n":509,"o":108.79,"t":"2026-10-07T14:15:00Z","v":12824,"vw":108.839508},{"c":108.95,"h":109.02,"l":108.75,"n":649,"o":108.85,"t":"2026-10-07T14:30:00Z","v":15907,"vw":108.884862},{"c":109.385,"h":109.4,"l":108.9,"n":587,"o":108.98,"t":"2026-10-07T14:45:00Z","v":38774,"vw":109.152761},{"c":109.225,"h":109.51,"l":109.205,"n":828,"o":109.4,"t":"2026-10-07T15:00:00Z","v":22233,"vw":109.350565},{"c":109.34,"h":109.395,"l":109.07,"n":838,"o":109.22,"t":"2026-10-07T15:15:00Z","v":20656,"vw":109.278974},{"c":109.26,"h":109.52,"l":109.26,"n":953,"o":109.43,"t":"2026-10-07T15:30:00Z","v":31490,"vw":109.379262},{"c":109.405,"h":109.425,"l":109.06,"n":519,"o":109.275,"t":"2026-10-07T15:45:00Z","v":14719,"vw":109.232175},{"c":109.57,"h":109.6499,"l":109.32,"n":689,"o":109.41,"t":"2026-10-07T16:00:00Z","v":18718,"vw":109.496365},{"c":109.67,"h":109.67,"l":109.51,"n":595,"o":109.615,"t":"2026-10-07T16:15:00Z","v":21576,"vw":109.610881},{"c":109.395,"h":109.78,"l":109.395,"n":626,"o":109.63,"t":"2026-10-07T16:30:00Z","v":20850,"vw":109.586021},{"c":109.37,"h":109.49,"l":109.17,"n":796,"o":109.44,"t":"2026-10-07T16:45:00Z","v":19743,"vw":109.350459},{"c":109.43,"h":109.44,"l":109.21,"n":707,"o":109.36,"t":"2026-10-07T17:00:00Z","v":20317,"vw":109.374161},{"c":109.4,"h":109.57,"l":109.36,"n":597,"o":109.5,"t":"2026-10-07T17:15:00Z","v":18847,"vw":109.454176},{"c":109.24,"h":109.44,"l":109.24,"n":797,"o":109.42,"t":"2026-10-07T17:30:00Z","v":23502,"vw":109.336396},{"c":109.32,"h":109.43,"l":109.22,"n":740,"o":109.24,"t":"2026-10-07T17:45:00Z","v":24401,"vw":109.307425},{"c":109.1,"h":109.28,"l":109.005,"n":1166,"o":109.28,"t":"2026-10-07T18:00:00Z","v":38883,"vw":109.12075},{"c":108.97,"h":109.2,"l":108.93,"n":758,"o":109.1,"t":"2026-10-07T18:15:00Z","v":16778,"vw":109.084499},{"c":108.82,"h":109.025,"l":108.78,"n":831,"o":108.945,"t":"2026-10-07T18:30:00Z","v":19684,"vw":108.921074},{"c":109.125,"h":109.14,"l":108.78,"n":1032,"o":108.795,"t":"2026-10-07T18:45:00Z","v":30879,"vw":108.91081},{"c":108.795,"h":109.1,"l":108.77,"n":1027,"o":109.09,"t":"2026-10-07T19:00:00Z","v":25923,"vw":108.971428},{"c":108.86,"h":108.895,"l":108.685,"n":1566,"o":108.7932,"t":"2026-10-07T19:15:00Z","v":45551,"vw":108.75586},{"c":108.82,"h":108.95,"l":108.7,"n":1719,"o":108.875,"t":"2026-10-07T19:30:00Z","v":56861,"vw":108.813895},{"c":108.68,"h":108.9,"l":108.605,"n":4688,"o":108.79,"t":"2026-10-07T19:45:00Z","v":232389,"vw":108.732739},{"c":108.73,"h":108.73,"l":108.69,"n":82,"o":108.69,"t":"2026-10-07T20:00:00Z","v":380933,"vw":108.729849},{"c":108.41,"h":108.94,"l":108.18,"n":373,"o":108.18,"t":"2026-10-08T13:30:00Z","v":23064,"vw":108.323196},{"c":108.81,"h":109.005,"l":108.53,"n":712,"o":108.65,"t":"2026-10-08T13:45:00Z","v":21694,"vw":108.69874},{"c":108.7,"h":108.9761,"l":108.56,"n":676,"o":108.915,"t":"2026-10-08T14:00:00Z","v":23762,"vw":108.729497},{"c":108.495,"h":108.675,"l":108.46,"n":498,"o":108.64,"t":"2026-10-08T14:15:00Z","v":13452,"vw":108.567006},{"c":108.2675,"h":108.72,"l":108.175,"n":632,"o":108.54,"t":"2026-10-08T14:30:00Z","v":18993,"vw":108.494867},{"c":107.745,"h":108.3,"l":107.74,"n":839,"o":108.3,"t":"2026-10-08T14:45:00Z","v":21025,"vw":108.008952},{"c":108.05,"h":108.12,"l":107.75,"n":1035,"o":107.77,"t":"2026-10-08T15:00:00Z","v":31934,"vw":107.895743},{"c":107.725,"h":108.045,"l":107.57,"n":975,"o":108.04,"t":"2026-10-08T15:15:00Z","v":34357,"vw":107.773679},{"c":108.06,"h":108.06,"l":107.635,"n":633,"o":107.73,"t":"2026-10-08T15:30:00Z","v":17149,"vw":107.829095},{"c":108.29,"h":108.33,"l":108.01,"n":774,"o":108.115,"t":"2026-10-08T15:45:00Z","v":27891,"vw":108.15167},{"c":108.555,"h":108.61,"l":108.29,"n":759,"o":108.29,"t":"2026-10-08T16:00:00Z","v":18311,"vw":108.487705},{"c":108.62,"h":108.965,"l":108.53,"n":865,"o":108.58,"t":"2026-10-08T16:15:00Z","v":26854,"vw":108.723914},{"c":108.772,"h":108.79,"l":108.49,"n":557,"o":108.59,"t":"2026-10-08T16:30:00Z","v":12973,"vw":108.633255},{"c":109.34,"h":109.39,"l":108.83,"n":710,"o":108.84,"t":"2026-10-08T16:45:00Z","v":18507,"vw":109.160955},{"c":109.66,"h":109.83,"l":109.31,"n":960,"o":109.315,"t":"2026-10-08T17:00:00Z","v":28258,"vw":109.581221},{"c":109.74,"h":109.88,"l":109.545,"n":865,"o":109.595,"t":"2026-10-08T17:15:00Z","v":27261,"vw":109.739804},{"c":110.11,"h":110.1399,"l":109.6545,"n":657,"o":109.685,"t":"2026-10-08T17:30:00Z","v":19671,"vw":109.950872},{"c":109.86,"h":110.22,"l":109.665,"n":830,"o":110.07,"t":"2026-10-08T17:45:00Z","v":18652,"vw":109.941981},{"c":109.96,"h":110.01,"l":109.75,"n":937,"o":109.855,"t":"2026-10-08T18:00:00Z","v":32925,"vw":109.879141},{"c":109.545,"h":109.94,"l":109.48,"n":833,"o":109.94,"t":"2026-10-08T18:15:00Z","v":19110,"vw":109.674597},{"c":109.47,"h":109.55,"l":109.35,"n":793,"o":109.54,"t":"2026-10-08T18:30:00Z","v":22191,"vw":109.478963},{"c":109.685,"h":109.69,"l":109.47,"n":831,"o":109.49,"t":"2026-10-08T18:45:00Z","v":25370,"vw":109.612799},{"c":109.92,"h":109.92,"l":109.635,"n":821,"o":109.67,"t":"2026-10-08T19:00:00Z","v":25249,"vw":109.737978},{"c":109.725,"h":110.02,"l":109.71,"n":1207,"o":109.875,"t":"2026-10-08T19:15:00Z","v":35633,"vw":109.920765},{"c":109.515,"h":109.81,"l":109.42,"n":1380,"o":109.71,"t":"2026-10-08T19:30:00Z","v":50151,"vw":109.549071},{"c":109.81,"h":109.82,"l":109.47,"n":4080,"o":109.49,"t":"2026-10-08T19:45:00Z","v":171852,"vw":109.654844},{"c":109.77,"h":109.805,"l":109.77,"n":84,"o":109.805,"t":"2026-10-08T20:00:00Z","v":303437,"vw":109.770019},{"c":109.71,"h":109.71,"l":109.71,"n":2,"o":109.71,"t":"2026-10-09T13:15:00Z","v":160,"vw":109.71},{"c":108.81,"h":109.88,"l":108.45,"n":521,"o":109.71,"t":"2026-10-09T13:30:00Z","v":28585,"vw":109.600001},{"c":108.13,"h":108.86,"l":108.04,"n":609,"o":108.66,"t":"2026-10-09T13:45:00Z","v":15402,"vw":108.409613},{"c":108.04,"h":108.34,"l":107.28,"n":1330,"o":108.25,"t":"2026-10-09T14:00:00Z","v":68499,"vw":107.739706},{"c":107.76,"h":108.1,"l":107.61,"n":805,"o":108.05,"t":"2026-10-09T14:15:00Z","v":34449,"vw":107.787131},{"c":107.325,"h":107.77,"l":107.26,"n":624,"o":107.77,"t":"2026-10-09T14:30:00Z","v":24239,"vw":107.365368},{"c":107.6,"h":107.715,"l":107.325,"n":730,"o":107.325,"t":"2026-10-09T14:45:00Z","v":32860,"vw":107.56582},{"c":107.365,"h":107.79,"l":107.34,"n":925,"o":107.595,"t":"2026-10-09T15:00:00Z","v":45971,"vw":107.625612},{"c":107.31,"h":107.735,"l":107.17,"n":933,"o":107.365,"t":"2026-10-09T15:15:00Z","v":40526,"vw":107.44272},{"c":107.46,"h":107.51,"l":107.06,"n":667,"o":107.26,"t":"2026-10-09T15:30:00Z","v":26758,"vw":107.308878},{"c":107.67,"h":107.75,"l":107.38,"n":570,"o":107.46,"t":"2026-10-09T15:45:00Z","v":18987,"vw":107.487597},{"c":107.63,"h":107.71,"l":107.53,"n":482,"o":107.71,"t":"2026-10-09T16:00:00Z","v":11610,"vw":107.604439},{"c":107.82,"h":107.91,"l":107.5301,"n":545,"o":107.58,"t":"2026-10-09T16:15:00Z","v":17442,"vw":107.645165},{"c":107.675,"h":107.85,"l":107.595,"n":527,"o":107.79,"t":"2026-10-09T16:30:00Z","v":18908,"vw":107.722958},{"c":107.63,"h":107.82,"l":107.45,"n":525,"o":107.6875,"t":"2026-10-09T16:45:00Z","v":25577,"vw":107.695839},{"c":107.48,"h":107.734,"l":107.44,"n":658,"o":107.58,"t":"2026-10-09T17:00:00Z","v":23856,"vw":107.603433},{"c":107.3,"h":107.4956,"l":107.26,"n":656,"o":107.46,"t":"2026-10-09T17:15:00Z","v":23959,"vw":107.373124},{"c":107.5,"h":107.51,"l":107.305,"n":621,"o":107.425,"t":"2026-10-09T17:30:00Z","v":17556,"vw":107.384619},{"c":107.37,"h":107.51,"l":107.23,"n":712,"o":107.51,"t":"2026-10-09T17:45:00Z","v":20756,"vw":107.324369},{"c":107.16,"h":107.4,"l":107.13,"n":836,"o":107.38,"t":"2026-10-09T18:00:00Z","v":29154,"vw":107.285021},{"c":107.435,"h":107.47,"l":107.1,"n":751,"o":107.15,"t":"2026-10-09T18:15:00Z","v":24768,"vw":107.253906},{"c":107.435,"h":107.53,"l":107.405,"n":822,"o":107.44,"t":"2026-10-09T18:30:00Z","v":22510,"vw":107.467711},{"c":107.66,"h":107.68,"l":107.31,"n":896,"o":107.43,"t":"2026-10-09T18:45:00Z","v":21036,"vw":107.447781},{"c":107.5799,"h":107.7625,"l":107.53,"n":758,"o":107.7376,"t":"2026-10-09T19:00:00Z","v":21732,"vw":107.652688},{"c":107.64,"h":107.66,"l":107.41,"n":907,"o":107.51,"t":"2026-10-09T19:15:00Z","v":26333,"vw":107.500361},{"c":107.41,"h":107.645,"l":107.34,"n":1434,"o":107.62,"t":"2026-10-09T19:30:00Z","v":55722,"vw":107.474865},{"c":107.24,"h":107.449,"l":107.1,"n":3537,"o":107.39,"t":"2026-10-09T19:45:00Z","v":156702,"vw":107.219276},{"c":107.3,"h":107.3,"l":107.24,"n":70,"o":107.24,"t":"2026-10-09T20:00:00Z","v":225705,"vw":107.240141},{"c":110.1712,"h":110.1712,"l":110.1712,"n":1,"o":110.1712,"t":"2026-10-12T08:00:00Z","v":350,"vw":110.1712},{"c":108.76,"h":108.76,"l":108.76,"n":32,"o":108.76,"t":"2026-10-12T13:00:00Z","v":538,"vw":108.76},{"c":107.86,"h":108.638,"l":107.65,"n":452,"o":107.75,"t":"2026-10-12T13:30:00Z","v":24272,"vw":108.040973},{"c":107.42,"h":107.835,"l":107.325,"n":481,"o":107.815,"t":"2026-10-12T13:45:00Z","v":26784,"vw":107.4251},{"c":107.505,"h":107.58,"l":107.28,"n":660,"o":107.42,"t":"2026-10-12T14:00:00Z","v":16528,"vw":107.412844},{"c":107.255,"h":107.45,"l":107.1,"n":720,"o":107.4,"t":"2026-10-12T14:15:00Z","v":20121,"vw":107.316925},{"c":107.65,"h":107.69,"l":107.24,"n":585,"o":107.27,"t":"2026-10-12T14:30:00Z","v":14562,"vw":107.535666},{"c":107.8,"h":107.81,"l":107.4102,"n":703,"o":107.665,"t":"2026-10-12T14:45:00Z","v":21928,"vw":107.6312},{"c":107.8,"h":107.8975,"l":107.76,"n":622,"o":107.8,"t":"2026-10-12T15:00:00Z","v":16975,"vw":107.837778},{"c":108,"h":108.0699,"l":107.725,"n":476,"o":107.8,"t":"2026-10-12T15:15:00Z","v":11236,"vw":107.893809},{"c":108.0401,"h":108.18,"l":107.92,"n":479,"o":107.94,"t":"2026-10-12T15:30:00Z","v":12257,"vw":108.06578},{"c":108.135,"h":108.2,"l":108.06,"n":572,"o":108.12,"t":"2026-10-12T15:45:00Z","v":15168,"vw":108.146738},{"c":108.23,"h":108.265,"l":108.15,"n":404,"o":108.21,"t":"2026-10-12T16:00:00Z","v":9995,"vw":108.204306},{"c":108.25,"h":108.38,"l":108.23,"n":436,"o":108.255,"t":"2026-10-12T16:15:00Z","v":11705,"vw":108.294155},{"c":108.33,"h":108.33,"l":108.2,"n":398,"o":108.255,"t":"2026-10-12T16:30:00Z","v":11293,"vw":108.28472},{"c":108.34,"h":108.36,"l":108.22,"n":506,"o":108.31,"t":"2026-10-12T16:45:00Z","v":17576,"vw":108.301583},{"c":108.29,"h":108.35,"l":108.19,"n":394,"o":108.29,"t":"2026-10-12T17:00:00Z","v":12230,"vw":108.258683},{"c":108.16,"h":108.27,"l":108.11,"n":498,"o":108.26,"t":"2026-10-12T17:15:00Z","v":18262,"vw":108.196218},{"c":108.08,"h":108.16,"l":107.97,"n":446,"o":108.16,"t":"2026-10-12T17:30:00Z","v":11824,"vw":108.051723},{"c":108.22,"h":108.22,"l":108.02,"n":427,"o":108.07,"t":"2026-10-12T17:45:00Z","v":14896,"vw":108.117421},{"c":108.05,"h":108.22,"l":108.05,"n":628,"o":108.21,"t":"2026-10-12T18:00:00Z","v":17213,"vw":108.167303},{"c":107.94,"h":108.055,"l":107.91,"n":459,"o":108.055,"t":"2026-10-12T18:15:00Z","v":11221,"vw":107.961761},{"c":107.95,"h":108.03,"l":107.93,"n":427,"o":107.965,"t":"2026-10-12T18:30:00Z","v":11615,"vw":107.964004},{"c":108.12,"h":108.13,"l":107.97,"n":580,"o":107.98,"t":"2026-10-12T18:45:00Z","v":18892,"vw":108.065995},{"c":107.765,"h":108.09,"l":107.76,"n":935,"o":108.09,"t":"2026-10-12T19:00:00Z","v":25646,"vw":107.88211},{"c":107.65,"h":107.755,"l":107.54,"n":1014,"o":107.75,"t":"2026-10-12T19:15:00Z","v":29099,"vw":107.640825},{"c":107.72,"h":107.81,"l":107.6,"n":1500,"o":107.65,"t":"2026-10-12T19:30:00Z","v":42498,"vw":107.715462},{"c":107.82,"h":107.89,"l":107.7,"n":3439,"o":107.71,"t":"2026-10-12T19:45:00Z","v":135139,"vw":107.807461},{"c":107.84,"h":107.84,"l":107.84,"n":47,"o":107.84,"t":"2026-10-12T20:00:00Z","v":347329,"vw":107.84},{"c":107.7803,"h":107.86,"l":107.7803,"n":4,"o":107.86,"t":"2026-10-13T11:00:00Z","v":368,"vw":107.82015},{"c":107.975,"h":109.39,"l":107.87,"n":394,"o":108.82,"t":"2026-10-13T13:30:00Z","v":26942,"vw":108.713206},{"c":107.95,"h":108.47,"l":107.845,"n":439,"o":108.11,"t":"2026-10-13T13:45:00Z","v":23773,"vw":108.354309},{"c":107.52,"h":107.84,"l":107.17,"n":699,"o":107.84,"t":"2026-10-13T14:00:00Z","v":20894,"vw":107.393416},{"c":108.06,"h":108.08,"l":107.34,"n":624,"o":107.535,"t":"2026-10-13T14:15:00Z","v":20981,"vw":107.798215},{"c":108.1,"h":108.13,"l":107.96,"n":413,"o":108.025,"t":"2026-10-13T14:30:00Z","v":13307,"vw":108.039744},{"c":107.685,"h":108.14,"l":107.575,"n":570,"o":108.14,"t":"2026-10-13T14:45:00Z","v":15604,"vw":107.890558},{"c":108.05,"h":108.07,"l":107.675,"n":711,"o":107.72,"t":"2026-10-13T15:00:00Z","v":20742,"vw":107.85969},{"c":108.4,"h":108.475,"l":108.035,"n":618,"o":108.06,"t":"2026-10-13T15:15:00Z","v":15990,"vw":108.165877},{"c":108.47,"h":108.55,"l":108.31,"n":719,"o":108.44,"t":"2026-10-13T15:30:00Z","v":18754,"vw":108.436571},{"c":108.11,"h":108.5,"l":108.05,"n":605,"o":108.5,"t":"2026-10-13T15:45:00Z","v":21773,"vw":108.241212},{"c":108.1525,"h":108.17,"l":108,"n":580,"o":108.16,"t":"2026-10-13T16:00:00Z","v":18060,"vw":108.109844},{"c":108.21,"h":108.365,"l":108.13,"n":653,"o":108.14,"t":"2026-10-13T16:15:00Z","v":20252,"vw":108.231921},{"c":108.215,"h":108.255,"l":108.07,"n":574,"o":108.225,"t":"2026-10-13T16:30:00Z","v":14631,"vw":108.16661},{"c":108.11,"h":108.24,"l":108.0575,"n":581,"o":108.23,"t":"2026-10-13T16:45:00Z","v":14102,"vw":108.165574},{"c":108.12,"h":108.185,"l":108.02,"n":447,"o":108.05,"t":"2026-10-13T17:00:00Z","v":8835,"vw":108.100992},{"c":108.05,"h":108.13,"l":108.02,"n":512,"o":108.13,"t":"2026-10-13T17:15:00Z","v":15152,"vw":108.058237},{"c":108.015,"h":108.145,"l":108.01,"n":526,"o":108.045,"t":"2026-10-13T17:30:00Z","v":10303,"vw":108.081421},{"c":107.86,"h":108.05,"l":107.85,"n":511,"o":108.05,"t":"2026-10-13T17:45:00Z","v":9298,"vw":107.921031},{"c":107.88,"h":107.99,"l":107.76,"n":798,"o":107.8275,"t":"2026-10-13T18:00:00Z","v":19506,"vw":107.887572},{"c":107.33,"h":107.83,"l":106.95,"n":1290,"o":107.83,"t":"2026-10-13T18:15:00Z","v":60704,"vw":107.295904},{"c":107.62,"h":107.66,"l":107.31,"n":742,"o":107.31,"t":"2026-10-13T18:30:00Z","v":25921,"vw":107.490864},{"c":107.65,"h":107.75,"l":107.55,"n":852,"o":107.58,"t":"2026-10-13T18:45:00Z","v":30719,"vw":107.634212},{"c":107.65,"h":107.69,"l":107.385,"n":911,"o":107.67,"t":"2026-10-13T19:00:00Z","v":29648,"vw":107.55394},{"c":107.53,"h":107.67,"l":107.455,"n":1038,"o":107.67,"t":"2026-10-13T19:15:00Z","v":32501,"vw":107.575787},{"c":107.385,"h":107.68,"l":107.29,"n":1546,"o":107.53,"t":"2026-10-13T19:30:00Z","v":43692,"vw":107.503156},{"c":107.6,"h":107.705,"l":107.31,"n":4162,"o":107.37,"t":"2026-10-13T19:45:00Z","v":147030,"vw":107.564833},{"c":107.64,"h":107.64,"l":107.64,"n":78,"o":107.64,"t":"2026-10-13T20:00:00Z","v":356376,"vw":107.64},{"c":107.0903,"h":107.12,"l":107.0903,"n":3,"o":107.12,"t":"2026-10-14T13:00:00Z","v":657,"vw":107.10515},{"c":106.975,"h":107.26,"l":106.65,"n":386,"o":106.8,"t":"2026-10-14T13:30:00Z","v":19224,"vw":106.953178},{"c":106.75,"h":107.085,"l":106.66,"n":478,"o":106.87,"t":"2026-10-14T13:45:00Z","v":20839,"vw":106.847882},{"c":106.62,"h":106.92,"l":106.415,"n":572,"o":106.84,"t":"2026-10-14T14:00:00Z","v":20614,"vw":106.573858},{"c":106.22,"h":106.645,"l":106.16,"n":949,"o":106.645,"t":"2026-10-14T14:15:00Z","v":56981,"vw":106.328999},{"c":106.3451,"h":106.395,"l":106.11,"n":655,"o":106.24,"t":"2026-10-14T14:30:00Z","v":36985,"vw":106.228471},{"c":106.27,"h":106.39,"l":106.08,"n":732,"o":106.3,"t":"2026-10-14T14:45:00Z","v":16904,"vw":106.224613},{"c":106.56,"h":106.6,"l":106.22,"n":596,"o":106.28,"t":"2026-10-14T15:00:00Z","v":19534,"vw":106.412237},{"c":106.49,"h":106.69,"l":106.445,"n":535,"o":106.585,"t":"2026-10-14T15:15:00Z","v":15147,"vw":106.582452},{"c":106.59,"h":106.74,"l":106.36,"n":766,"o":106.5,"t":"2026-10-14T15:30:00Z","v":32486,"vw":106.563371},{"c":106.85,"h":106.915,"l":106.505,"n":590,"o":106.555,"t":"2026-10-14T15:45:00Z","v":20947,"vw":106.729205},{"c":106.56,"h":106.905,"l":106.47,"n":744,"o":106.89,"t":"2026-10-14T16:00:00Z","v":28595,"vw":106.683953},{"c":106.6,"h":106.6,"l":106.35,"n":794,"o":106.56,"t":"2026-10-14T16:15:00Z","v":34909,"vw":106.478206},{"c":106.43,"h":106.61,"l":106.355,"n":686,"o":106.54,"t":"2026-10-14T16:30:00Z","v":34464,"vw":106.537889},{"c":106.33,"h":106.45,"l":106.245,"n":531,"o":106.43,"t":"2026-10-14T16:45:00Z","v":12886,"vw":106.34446},{"c":106.21,"h":106.36,"l":106.17,"n":586,"o":106.305,"t":"2026-10-14T17:00:00Z","v":19180,"vw":106.246552},{"c":106.205,"h":106.325,"l":106.1,"n":829,"o":106.15,"t":"2026-10-14T17:15:00Z","v":24610,"vw":106.194385},{"c":106.29,"h":106.29,"l":106.07,"n":678,"o":106.21,"t":"2026-10-14T17:30:00Z","v":34906,"vw":106.228862},{"c":106.32,"h":106.36,"l":106.185,"n":619,"o":106.29,"t":"2026-10-14T17:45:00Z","v":14588,"vw":106.272155},{"c":106.36,"h":106.38,"l":106.165,"n":635,"o":106.3,"t":"2026-10-14T18:00:00Z","v":20569,"vw":106.270035},{"c":106.59,"h":106.63,"l":106.29,"n":594,"o":106.38,"t":"2026-10-14T18:15:00Z","v":19149,"vw":106.465252},{"c":106.52,"h":106.64,"l":106.415,"n":825,"o":106.58,"t":"2026-10-14T18:30:00Z","v":33538,"vw":106.544938},{"c":106.59,"h":106.59,"l":106.475,"n":802,"o":106.53,"t":"2026-10-14T18:45:00Z","v":24975,"vw":106.546012},{"c":106.72,"h":106.87,"l":106.57,"n":938,"o":106.57,"t":"2026-10-14T19:00:00Z","v":30041,"vw":106.716313},{"c":106.74,"h":106.82,"l":106.65,"n":1097,"o":106.72,"t":"2026-10-14T19:15:00Z","v":40858,"vw":106.719848},{"c":106.77,"h":106.77,"l":106.49,"n":1216,"o":106.738,"t":"2026-10-14T19:30:00Z","v":37281,"vw":106.62232},{"c":107.24,"h":107.29,"l":106.63,"n":3728,"o":106.75,"t":"2026-10-14T19:45:00Z","v":148032,"vw":107.06988},{"c":107.26,"h":107.275,"l":107.26,"n":82,"o":107.275,"t":"2026-10-14T20:00:00Z","v":482105,"vw":107.260003},{"c":106.87,"h":107.81,"l":106.83,"n":417,"o":107.43,"t":"2026-10-15T13:30:00Z","v":27277,"vw":107.365777},{"c":106.34,"h":107.05,"l":106.32,"n":589,"o":106.87,"t":"2026-10-15T13:45:00Z","v":21102,"vw":106.634609},{"c":107.2,"h":107.34,"l":106.36,"n":817,"o":106.365,"t":"2026-10-15T14:00:00Z","v":32877,"vw":106.925074},{"c":107.3,"h":107.4732,"l":107,"n":580,"o":107.16,"t":"2026-10-15T14:15:00Z","v":13190,"vw":107.164146},{"c":107.64,"h":107.7,"l":107.305,"n":591,"o":107.305,"t":"2026-10-15T14:30:00Z","v":13211,"vw":107.56693},{"c":107.65,"h":107.94,"l":107.35,"n":459,"o":107.6,"t":"2026-10-15T14:45:00Z","v":10907,"vw":107.636411},{"c":107.16,"h":107.86,"l":107.01,"n":551,"o":107.71,"t":"2026-10-15T15:00:00Z","v":35161,"vw":107.324258},{"c":106.91,"h":107.16,"l":106.9,"n":468,"o":107.155,"t":"2026-10-15T15:15:00Z","v":26409,"vw":107.062768},{"c":107.6,"h":107.6,"l":106.965,"n":596,"o":106.965,"t":"2026-10-15T15:30:00Z","v":37426,"vw":107.206017},{"c":107.59,"h":107.775,"l":107.49,"n":372,"o":107.655,"t":"2026-10-15T15:45:00Z","v":10034,"vw":107.616277},{"c":107.46,"h":107.63,"l":107.35,"n":432,"o":107.605,"t":"2026-10-15T16:00:00Z","v":14080,"vw":107.531671},{"c":107.8,"h":107.8,"l":107.46,"n":423,"o":107.46,"t":"2026-10-15T16:15:00Z","v":10809,"vw":107.629416},{"c":107.85,"h":107.87,"l":107.69,"n":424,"o":107.8,"t":"2026-10-15T16:30:00Z","v":13132,"vw":107.768762},{"c":107.89,"h":107.89,"l":107.66,"n":538,"o":107.83,"t":"2026-10-15T16:45:00Z","v":15988,"vw":107.763781},{"c":107.795,"h":107.9,"l":107.735,"n":501,"o":107.9,"t":"2026-10-15T17:00:00Z","v":15409,"vw":107.814664},{"c":107.98,"h":108,"l":107.75,"n":495,"o":107.79,"t":"2026-10-15T17:15:00Z","v":11556,"vw":107.908026},{"c":108.1,"h":108.1,"l":107.915,"n":619,"o":107.94,"t":"2026-10-15T17:30:00Z","v":16611,"vw":107.984585},{"c":108.06,"h":108.15,"l":107.9401,"n":562,"o":108.11,"t":"2026-10-15T17:45:00Z","v":22718,"vw":108.016468},{"c":107.99,"h":108.11,"l":107.935,"n":778,"o":108.06,"t":"2026-10-15T18:00:00Z","v":29851,"vw":108.004847},{"c":108.045,"h":108.08,"l":107.92,"n":778,"o":108,"t":"2026-10-15T18:15:00Z","v":21704,"vw":108.001427},{"c":108.13,"h":108.175,"l":108.025,"n":771,"o":108.05,"t":"2026-10-15T18:30:00Z","v":20641,"vw":108.088736},{"c":108.15,"h":108.25,"l":108.11,"n":815,"o":108.11,"t":"2026-10-15T18:45:00Z","v":25790,"vw":108.179573},{"c":108.37,"h":108.389,"l":108.15,"n":862,"o":108.16,"t":"2026-10-15T19:00:00Z","v":24501,"vw":108.319868},{"c":108.45,"h":108.479,"l":108.28,"n":1126,"o":108.39,"t":"2026-10-15T19:15:00Z","v":34606,"vw":108.400565},{"c":108.67,"h":108.74,"l":108.2801,"n":1370,"o":108.45,"t":"2026-10-15T19:30:00Z","v":43536,"vw":108.450989},{"c":108.93,"h":109.04,"l":108.6,"n":4570,"o":108.68,"t":"2026-10-15T19:45:00Z","v":194708,"vw":108.892557},{"c":108.96,"h":108.96,"l":108.96,"n":80,"o":108.96,"t":"2026-10-15T20:00:00Z","v":324773,"vw":108.96},{"c":108.51,"h":109.01,"l":108.51,"n":4,"o":109.01,"t":"2026-10-15T20:15:00Z","v":258,"vw":108.76},{"c":109.65,"h":109.65,"l":109.65,"n":6,"o":109.65,"t":"2026-10-16T13:15:00Z","v":650,"vw":109.65},{"c":110.08,"h":110.47,"l":109.235,"n":442,"o":109.235,"t":"2026-10-16T13:30:00Z","v":74354,"vw":109.820479},{"c":110.115,"h":110.41,"l":110.02,"n":704,"o":110.14,"t":"2026-10-16T13:45:00Z","v":21733,"vw":110.204019},{"c":109.53,"h":110.2,"l":109.46,"n":698,"o":109.97,"t":"2026-10-16T14:00:00Z","v":19397,"vw":109.855968},{"c":109.92,"h":110.01,"l":109.56,"n":653,"o":109.56,"t":"2026-10-16T14:15:00Z","v":18625,"vw":109.770927},{"c":109.505,"h":109.98,"l":109.505,"n":554,"o":109.93,"t":"2026-10-16T14:30:00Z","v":13795,"vw":109.725982},{"c":109.51,"h":109.69,"l":109.34,"n":644,"o":109.59,"t":"2026-10-16T14:45:00Z","v":22990,"vw":109.497918},{"c":109.99,"h":110.115,"l":109.56,"n":672,"o":109.56,"t":"2026-10-16T15:00:00Z","v":16585,"vw":109.924413},{"c":109.66,"h":110.02,"l":109.615,"n":517,"o":109.99,"t":"2026-10-16T15:15:00Z","v":12231,"vw":109.808337},{"c":109.43,"h":109.8,"l":109.3425,"n":478,"o":109.62,"t":"2026-10-16T15:30:00Z","v":14485,"vw":109.580246},{"c":108.95,"h":109.45,"l":108.89,"n":611,"o":109.415,"t":"2026-10-16T15:45:00Z","v":22179,"vw":109.156356},{"c":108.82,"h":109.17,"l":108.81,"n":608,"o":109,"t":"2026-10-16T16:00:00Z","v":28696,"vw":109.069818},{"c":108.85,"h":108.9191,"l":108.715,"n":440,"o":108.845,"t":"2026-10-16T16:15:00Z","v":10649,"vw":108.811379},{"c":108.76,"h":108.8799,"l":108.7,"n":291,"o":108.82,"t":"2026-10-16T16:30:00Z","v":7354,"vw":108.771287},{"c":108.76,"h":108.76,"l":108.52,"n":448,"o":108.74,"t":"2026-10-16T16:45:00Z","v":15075,"vw":108.667766},{"c":108.61,"h":108.77,"l":108.49,"n":455,"o":108.77,"t":"2026-10-16T17:00:00Z","v":9581,"vw":108.581943},{"c":108.88,"h":108.96,"l":108.55,"n":638,"o":108.63,"t":"2026-10-16T17:15:00Z","v":13858,"vw":108.730294},{"c":108.92,"h":108.98,"l":108.82,"n":627,"o":108.915,"t":"2026-10-16T17:30:00Z","v":18047,"vw":108.909984},{"c":108.73,"h":108.94,"l":108.61,"n":561,"o":108.9,"t":"2026-10-16T17:45:00Z","v":12683,"vw":108.757816},{"c":108.65,"h":108.73,"l":108.58,"n":787,"o":108.71,"t":"2026-10-16T18:00:00Z","v":23868,"vw":108.660516},{"c":108.43,"h":108.77,"l":108.43,"n":605,"o":108.74,"t":"2026-10-16T18:15:00Z","v":14247,"vw":108.606497},{"c":108.73,"h":108.74,"l":108.35,"n":812,"o":108.3701,"t":"2026-10-16T18:30:00Z","v":21996,"vw":108.580509},{"c":108.725,"h":108.78,"l":108.595,"n":967,"o":108.745,"t":"2026-10-16T18:45:00Z","v":30232,"vw":108.687126},{"c":108.68,"h":108.88,"l":108.54,"n":997,"o":108.73,"t":"2026-10-16T19:00:00Z","v":29122,"vw":108.757831},{"c":108.53,"h":108.73,"l":108.46,"n":1310,"o":108.7,"t":"2026-10-16T19:15:00Z","v":36394,"vw":108.596798},{"c":108.64,"h":108.73,"l":108.4775,"n":1641,"o":108.4775,"t":"2026-10-16T19:30:00Z","v":51504,"vw":108.656745},{"c":108.74,"h":108.84,"l":108.55,"n":3934,"o":108.62,"t":"2026-10-16T19:45:00Z","v":172207,"vw":108.713428},{"c":108.81,"h":108.81,"l":108.81,"n":76,"o":108.81,"t":"2026-10-16T20:00:00Z","v":348952,"vw":108.81},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-19T08:00:00Z","v":302,"vw":108.5},{"c":108.45,"h":108.755,"l":108.16,"n":329,"o":108.41,"t":"2026-10-19T13:30:00Z","v":18031,"vw":108.44931},{"c":108.2,"h":108.4,"l":107.93,"n":576,"o":108.33,"t":"2026-10-19T13:45:00Z","v":14495,"vw":108.139484},{"c":108.03,"h":108.195,"l":107.7948,"n":595,"o":108.195,"t":"2026-10-19T14:00:00Z","v":14114,"vw":107.926061},{"c":107.525,"h":108.125,"l":107.44,"n":419,"o":108.08,"t":"2026-10-19T14:15:00Z","v":10050,"vw":107.826862},{"c":107.59,"h":107.78,"l":107.52,"n":529,"o":107.525,"t":"2026-10-19T14:30:00Z","v":11987,"vw":107.621036},{"c":107.85,"h":107.87,"l":107.6,"n":487,"o":107.68,"t":"2026-10-19T14:45:00Z","v":11845,"vw":107.74368},{"c":107.98,"h":107.98,"l":107.7288,"n":548,"o":107.875,"t":"2026-10-19T15:00:00Z","v":18957,"vw":107.887066},{"c":107.9625,"h":108.1,"l":107.85,"n":641,"o":107.97,"t":"2026-10-19T15:15:00Z","v":22195,"vw":107.984432},{"c":108.07,"h":108.15,"l":107.93,"n":558,"o":107.96,"t":"2026-10-19T15:30:00Z","v":16975,"vw":108.022565},{"c":108.075,"h":108.085,"l":107.885,"n":552,"o":108.06,"t":"2026-10-19T15:45:00Z","v":16025,"vw":107.984073},{"c":107.845,"h":108.08,"l":107.79,"n":609,"o":108.08,"t":"2026-10-19T16:00:00Z","v":20096,"vw":107.889666},{"c":107.82,"h":107.88,"l":107.75,"n":570,"o":107.85,"t":"2026-10-19T16:15:00Z","v":26332,"vw":107.828708},{"c":107.87,"h":107.875,"l":107.7,"n":560,"o":107.8,"t":"2026-10-19T16:30:00Z","v":21262,"vw":107.80708},{"c":107.99,"h":108.115,"l":107.84,"n":643,"o":107.86,"t":"2026-10-19T16:45:00Z","v":18439,"vw":107.949994},{"c":107.78,"h":108.01,"l":107.695,"n":425,"o":108.01,"t":"2026-10-19T17:00:00Z","v":10253,"vw":107.800441},{"c":107.76,"h":107.86,"l":107.7201,"n":546,"o":107.785,"t":"2026-10-19T17:15:00Z","v":13017,"vw":107.795075},{"c":107.72,"h":107.865,"l":107.68,"n":590,"o":107.86,"t":"2026-10-19T17:30:00Z","v":16517,"vw":107.813231},{"c":107.84,"h":107.84,"l":107.71,"n":567,"o":107.72,"t":"2026-10-19T17:45:00Z","v":13551,"vw":107.774988},{"c":107.7,"h":107.88,"l":107.6,"n":802,"o":107.86,"t":"2026-10-19T18:00:00Z","v":28755,"vw":107.741279},{"c":107.72,"h":107.835,"l":107.57,"n":562,"o":107.7,"t":"2026-10-19T18:15:00Z","v":18561,"vw":107.730237},{"c":107.365,"h":107.72,"l":107.35,"n":588,"o":107.72,"t":"2026-10-19T18:30:00Z","v":14698,"vw":107.547073},{"c":107.44,"h":107.585,"l":107.37,"n":597,"o":107.4,"t":"2026-10-19T18:45:00Z","v":12788,"vw":107.45861},{"c":107.34,"h":107.515,"l":107.32,"n":740,"o":107.44,"t":"2026-10-19T19:00:00Z","v":18828,"vw":107.41512},{"c":107.11,"h":107.345,"l":107.07,"n":914,"o":107.345,"t":"2026-10-19T19:15:00Z","v":26557,"vw":107.145202},{"c":106.88,"h":107.12,"l":106.85,"n":1448,"o":107.08,"t":"2026-10-19T19:30:00Z","v":44156,"vw":106.995948},{"c":106.88,"h":106.96,"l":106.7,"n":4800,"o":106.885,"t":"2026-10-19T19:45:00Z","v":166816,"vw":106.871687},{"c":106.86,"h":106.86,"l":106.86,"n":62,"o":106.86,"t":"2026-10-19T20:00:00Z","v":257519,"vw":106.86},{"c":106.34,"h":106.82,"l":106.34,"n":6,"o":106.82,"t":"2026-10-20T13:15:00Z","v":574,"vw":106.649982},{"c":107.26,"h":107.68,"l":106.27,"n":913,"o":106.42,"t":"2026-10-20T13:30:00Z","v":51297,"vw":106.637248},{"c":106.695,"h":107.6,"l":106.695,"n":809,"o":107.29,"t":"2026-10-20T13:45:00Z","v":22855,"vw":107.168709},{"c":106.745,"h":107.135,"l":106.41,"n":738,"o":106.83,"t":"2026-10-20T14:00:00Z","v":22817,"vw":106.697738},{"c":107.21,"h":107.23,"l":106.59,"n":1089,"o":106.65,"t":"2026-10-20T14:15:00Z","v":58743,"vw":106.923073},{"c":107.39,"h":107.45,"l":107.015,"n":1029,"o":107.22,"t":"2026-10-20T14:30:00Z","v":47367,"vw":107.233504},{"c":106.98,"h":107.48,"l":106.905,"n":1027,"o":107.41,"t":"2026-10-20T14:45:00Z","v":40370,"vw":107.259509},{"c":106.525,"h":106.91,"l":106.5,"n":924,"o":106.91,"t":"2026-10-20T15:00:00Z","v":23119,"vw":106.718967},{"c":106.67,"h":106.84,"l":106.525,"n":790,"o":106.525,"t":"2026-10-20T15:15:00Z","v":21087,"vw":106.713093},{"c":106.85,"h":106.9,"l":106.51,"n":618,"o":106.66,"t":"2026-10-20T15:30:00Z","v":15394,"vw":106.682028},{"c":106.795,"h":107.31,"l":106.765,"n":829,"o":106.9,"t":"2026-10-20T15:45:00Z","v":27059,"vw":107.017071},{"c":106.92,"h":106.97,"l":106.745,"n":669,"o":106.9,"t":"2026-10-20T16:00:00Z","v":18484,"vw":106.838868},{"c":106.875,"h":106.97,"l":106.8,"n":509,"o":106.97,"t":"2026-10-20T16:15:00Z","v":13752,"vw":106.880686},{"c":106.845,"h":106.98,"l":106.795,"n":553,"o":106.91,"t":"2026-10-20T16:30:00Z","v":15284,"vw":106.887106},{"c":106.76,"h":106.93,"l":106.69,"n":757,"o":106.83,"t":"2026-10-20T16:45:00Z","v":23368,"vw":106.759476},{"c":106.82,"h":106.82,"l":106.7,"n":682,"o":106.77,"t":"2026-10-20T17:00:00Z","v":18996,"vw":106.744478},{"c":106.75,"h":106.81,"l":106.66,"n":541,"o":106.78,"t":"2026-10-20T17:15:00Z","v":13339,"vw":106.755738},{"c":106.85,"h":106.85,"l":106.71,"n":600,"o":106.78,"t":"2026-10-20T17:30:00Z","v":13900,"vw":106.759076},{"c":107.275,"h":107.34,"l":106.89,"n":882,"o":106.89,"t":"2026-10-20T17:45:00Z","v":26675,"vw":107.033703},{"c":107.64,"h":107.67,"l":107.19,"n":1090,"o":107.36,"t":"2026-10-20T18:00:00Z","v":49663,"vw":107.386798},{"c":107.57,"h":107.67,"l":107.45,"n":890,"o":107.665,"t":"2026-10-20T18:15:00Z","v":22445,"vw":107.528748},{"c":107.42,"h":107.65,"l":107.42,"n":1097,"o":107.56,"t":"2026-10-20T18:30:00Z","v":36237,"vw":107.526227},{"c":107.56,"h":107.605,"l":107.385,"n":1085,"o":107.455,"t":"2026-10-20T18:45:00Z","v":28451,"vw":107.507538},{"c":107.575,"h":107.74,"l":107.56,"n":1469,"o":107.6,"t":"2026-10-20T19:00:00Z","v":55199,"vw":107.678787},{"c":107.71,"h":107.76,"l":107.57,"n":1232,"o":107.57,"t":"2026-10-20T19:15:00Z","v":35105,"vw":107.655304},{"c":107.885,"h":107.92,"l":107.7,"n":2115,"o":107.7711,"t":"2026-10-20T19:30:00Z","v":74570,"vw":107.864991},{"c":107.98,"h":108.09,"l":107.835,"n":4540,"o":107.87,"t":"2026-10-20T19:45:00Z","v":184057,"vw":107.963342},{"c":107.94,"h":107.94,"l":107.94,"n":79,"o":107.94,"t":"2026-10-20T20:00:00Z","v":253700,"vw":107.94},{"c":107.94,"h":107.94,"l":107.94,"n":1,"o":107.94,"t":"2026-10-20T20:30:00Z","v":254,"vw":107.94},{"c":108.24,"h":109.08,"l":107.85,"n":366,"o":108.41,"t":"2026-10-21T13:30:00Z","v":20544,"vw":108.41744},{"c":108.3353,"h":108.62,"l":108.23,"n":450,"o":108.34,"t":"2026-10-21T13:45:00Z","v":12719,"vw":108.44833},{"c":108.285,"h":108.44,"l":108.114,"n":536,"o":108.24,"t":"2026-10-21T14:00:00Z","v":13144,"vw":108.263767},{"c":108.06,"h":108.3354,"l":108,"n":465,"o":108.285,"t":"2026-10-21T14:15:00Z","v":12880,"vw":108.136497},{"c":108.32,"h":108.3584,"l":108.06,"n":473,"o":108.06,"t":"2026-10-21T14:30:00Z","v":10336,"vw":108.263962},{"c":108.01,"h":108.43,"l":108.01,"n":539,"o":108.3,"t":"2026-10-21T14:45:00Z","v":17939,"vw":108.263048},{"c":107.95,"h":108.117,"l":107.91,"n":489,"o":108.04,"t":"2026-10-21T15:00:00Z","v":16020,"vw":107.996233},{"c":108.11,"h":108.13,"l":107.88,"n":495,"o":108.02,"t":"2026-10-21T15:15:00Z","v":12226,"vw":107.998338},{"c":108.075,"h":108.17,"l":107.93,"n":527,"o":108.1247,"t":"2026-10-21T15:30:00Z","v":12510,"vw":108.072569},{"c":108.05,"h":108.125,"l":108.005,"n":439,"o":108.05,"t":"2026-10-21T15:45:00Z","v":12457,"vw":108.069366},{"c":108.13,"h":108.13,"l":107.96,"n":444,"o":108.08,"t":"2026-10-21T16:00:00Z","v":11797,"vw":108.06273},{"c":108.29,"h":108.29,"l":108.07,"n":397,"o":108.17,"t":"2026-10-21T16:15:00Z","v":11203,"vw":108.216361},{"c":108.21,"h":108.32,"l":108.2,"n":492,"o":108.29,"t":"2026-10-21T16:30:00Z","v":13854,"vw":108.25177},{"c":108.41,"h":108.41,"l":108.15,"n":678,"o":108.19,"t":"2026-10-21T16:45:00Z","v":16047,"vw":108.274804},{"c":108.375,"h":108.42,"l":108.1315,"n":549,"o":108.42,"t":"2026-10-21T17:00:00Z","v":41897,"vw":108.300035},{"c":108.33,"h":108.38,"l":108.23,"n":463,"o":108.38,"t":"2026-10-21T17:15:00Z","v":10826,"vw":108.326132},{"c":108.165,"h":108.41,"l":108.165,"n":512,"o":108.29,"t":"2026-10-21T17:30:00Z","v":14636,"vw":108.284481},{"c":108.245,"h":108.32,"l":108.165,"n":466,"o":108.21,"t":"2026-10-21T17:45:00Z","v":15784,"vw":108.227066},{"c":108.19,"h":108.28,"l":108.05,"n":700,"o":108.255,"t":"2026-10-21T18:00:00Z","v":19787,"vw":108.164779},{"c":108.48,"h":108.48,"l":108.18,"n":661,"o":108.24,"t":"2026-10-21T18:15:00Z","v":23475,"vw":108.291472},{"c":108.48,"h":108.58,"l":108.4,"n":611,"o":108.46,"t":"2026-10-21T18:30:00Z","v":20448,"vw":108.477197},{"c":108.06,"h":108.49,"l":108.06,"n":670,"o":108.49,"t":"2026-10-21T18:45:00Z","v":16711,"vw":108.241995},{"c":107.935,"h":108.09,"l":107.8,"n":834,"o":108.035,"t":"2026-10-21T19:00:00Z","v":19250,"vw":107.97492},{"c":108.325,"h":108.36,"l":107.97,"n":1010,"o":107.97,"t":"2026-10-21T19:15:00Z","v":27011,"vw":108.106425},{"c":108.4,"h":108.42,"l":108.16,"n":1391,"o":108.34,"t":"2026-10-21T19:30:00Z","v":41564,"vw":108.290912},{"c":108.43,"h":108.71,"l":108.29,"n":3343,"o":108.39,"t":"2026-10-21T19:45:00Z","v":127841,"vw":108.477727},{"c":108.44,"h":108.44,"l":108.37,"n":48,"o":108.44,"t":"2026-10-21T20:00:00Z","v":263160,"vw":108.439871},{"c":107.79,"h":108.24,"l":107.395,"n":211,"o":107.58,"t":"2026-10-22T13:30:00Z","v":17366,"vw":107.650388},{"c":108.24,"h":108.44,"l":107.97,"n":557,"o":107.97,"t":"2026-10-22T13:45:00Z","v":17060,"vw":108.227341},{"c":107.975,"h":108.2,"l":107.97,"n":509,"o":108.105,"t":"2026-10-22T14:00:00Z","v":12488,"vw":108.090717},{"c":107.77,"h":108,"l":107.7,"n":618,"o":107.97,"t":"2026-10-22T14:15:00Z","v":17370,"vw":107.893979},{"c":107.34,"h":107.72,"l":107.19,"n":595,"o":107.72,"t":"2026-10-22T14:30:00Z","v":25505,"vw":107.462772},{"c":108.1,"h":108.13,"l":107.38,"n":773,"o":107.43,"t":"2026-10-22T14:45:00Z","v":24830,"vw":107.719514},{"c":108.37,"h":108.52,"l":107.86,"n":860,"o":108.08,"t":"2026-10-22T15:00:00Z","v":33530,"vw":108.271408},{"c":108.26,"h":108.67,"l":108.26,"n":788,"o":108.34,"t":"2026-10-22T15:15:00Z","v":28161,"vw":108.498922},{"c":108.49,"h":108.565,"l":108.265,"n":741,"o":108.27,"t":"2026-10-22T15:30:00Z","v":27941,"vw":108.447885},{"c":108.55,"h":108.6,"l":108.45,"n":747,"o":108.54,"t":"2026-10-22T15:45:00Z","v":24768,"vw":108.525116},{"c":108.67,"h":108.73,"l":108.545,"n":582,"o":108.55,"t":"2026-10-22T16:00:00Z","v":19866,"vw":108.661209},{"c":109.05,"h":109.05,"l":108.71,"n":531,"o":108.725,"t":"2026-10-22T16:15:00Z","v":17983,"vw":108.919874},{"c":108.79,"h":109.12,"l":108.785,"n":731,"o":109.02,"t":"2026-10-22T16:30:00Z","v":28987,"vw":108.97874},{"c":108.97,"h":108.97,"l":108.75,"n":663,"o":108.755,"t":"2026-10-22T16:45:00Z","v":26264,"vw":108.877507},{"c":108.9,"h":108.97,"l":108.785,"n":547,"o":108.97,"t":"2026-10-22T17:00:00Z","v":21018,"vw":108.847621},{"c":109.21,"h":109.255,"l":108.9125,"n":781,"o":108.93,"t":"2026-10-22T17:15:00Z","v":26581,"vw":109.039277},{"c":109.135,"h":109.25,"l":109.01,"n":485,"o":109.19,"t":"2026-10-22T17:30:00Z","v":18963,"vw":109.143387},{"c":109.135,"h":109.215,"l":109.025,"n":665,"o":109.135,"t":"2026-10-22T17:45:00Z","v":25986,"vw":109.108804},{"c":109.42,"h":109.475,"l":109.06,"n":795,"o":109.11,"t":"2026-10-22T18:00:00Z","v":24122,"vw":109.239394},{"c":109.51,"h":109.585,"l":109.43,"n":637,"o":109.44,"t":"2026-10-22T18:15:00Z","v":21516,"vw":109.516528},{"c":109.405,"h":109.595,"l":109.405,"n":811,"o":109.51,"t":"2026-10-22T18:30:00Z","v":27593,"vw":109.52525},{"c":109.29,"h":109.515,"l":109.29,"n":880,"o":109.43,"t":"2026-10-22T18:45:00Z","v":26399,"vw":109.422379},{"c":109.54,"h":109.65,"l":109.16,"n":1172,"o":109.32,"t":"2026-10-22T19:00:00Z","v":40549,"vw":109.424826},{"c":109.42,"h":109.57,"l":109.27,"n":1132,"o":109.57,"t":"2026-10-22T19:15:00Z","v":49474,"vw":109.431238},{"c":109.765,"h":109.81,"l":109.37,"n":1581,"o":109.425,"t":"2026-10-22T19:30:00Z","v":48370,"vw":109.652792},{"c":110.15,"h":110.22,"l":109.58,"n":4699,"o":109.72,"t":"2026-10-22T19:45:00Z","v":249910,"vw":109.962476},{"c":110.11,"h":110.11,"l":110.11,"n":60,"o":110.11,"t":"2026-10-22T20:00:00Z","v":311120,"vw":110.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":151.46873211207424,"iv":0.8057057280502333,"gamma":0.007065703705030811,"theta":-0.07722593233296908,"vega":0.05418393208569438,"rho":0.007592947037194959,"breakevenPct":38.5375825193663},{"delta":0.15,"premium":1.1050239932166934,"strike":128.79904027133227,"iv":0.4915970679293447,"gamma":0.0154516091431187,"theta":-0.06323962205824717,"vega":0.07187672850441397,"rho":0.011631872846202257,"breakevenPct":17.976627249613063},{"delta":0.2,"premium":1.246835584017702,"strike":121.8776277321532,"iv":0.3846820150369804,"gamma":0.02393710370575495,"theta":-0.05993805251768236,"vega":0.08621697737143398,"rho":0.015579665114038313,"breakevenPct":11.819510776651448},{"delta":0.25,"premium":1.4427019588261973,"strike":118.40283848736955,"iv":0.332747574343622,"gamma":0.03121691429721214,"theta":-0.05899876349184137,"vega":0.09649367119832622,"rho":0.01964277442892788,"breakevenPct":8.841649665058352},{"delta":0.3,"premium":1.687091863869838,"strike":116.07531558219202,"iv":0.30508165481994076,"gamma":0.03742969521567169,"theta":-0.06023079940713455,"vega":0.10538992892860924,"rho":0.023756820020873683,"breakevenPct":6.949784257616799},{"delta":0.35,"premium":2.0973424270931327,"strike":114.36735653809971,"iv":0.2962350423330198,"gamma":0.0403,"theta":-0.06271058325493885,"vega":0.11098038570084666,"rho":0.027730176891909524,"breakevenPct":5.771227831434792},{"delta":0.4,"premium":2.6500235183443093,"strike":113.19143932267168,"iv":0.3035492474129821,"gamma":0.0403,"theta":-0.06626185324553152,"vega":0.11373203198494826,"rho":0.03158271928513793,"breakevenPct":5.205215549010982},{"delta":0.45,"premium":3.202704609595485,"strike":112.01552210724365,"iv":0.3108634524929445,"gamma":0.0403,"theta":-0.06981312323612418,"vega":0.11648367826904986,"rho":0.03543526167836633,"breakevenPct":4.639203266587174},{"delta":0.5,"premium":3.755385700846661,"strike":110.83960489181561,"iv":0.3181776575729069,"gamma":0.0403,"theta":-0.07336439322671684,"vega":0.11923532455315146,"rho":0.03928780407159474,"breakevenPct":4.0731909841633644},{"delta":0.55,"premium":4.372625843279711,"strike":109.62895692786715,"iv":0.32345194603009864,"gamma":0.03980280228334198,"theta":-0.07519501816294757,"vega":0.11970840685002594,"rho":0.04310431083918832,"breakevenPct":3.5342682509734504},{"delta":0.6,"premium":5.151037882719253,"strike":108.33160352880125,"iv":0.32363357550596783,"gamma":0.03806434872859367,"theta":-0.07273004670472237,"vega":0.114493046185781,"rho":0.04683085454138588,"breakevenPct":3.062974672164658},{"delta":0.65,"premium":5.929449922158797,"strike":107.03425012973534,"iv":0.3238152049818371,"gamma":0.03632589517384535,"theta":-0.07026507524649714,"vega":0.10927768552153606,"rho":0.05055739824358344,"breakevenPct":2.5916810933558643},{"delta":0.7,"premium":6.707861961598338,"strike":105.73689673066943,"iv":0.3239968344577063,"gamma":0.03458744161909704,"theta":-0.06780010378827193,"vega":0.10406232485729114,"rho":0.054283941945781,"breakevenPct":2.1203875145470716},{"delta":0.75,"premium":7.618739002932551,"strike":104.36656891495602,"iv":0.3198306744868035,"gamma":0.03187706744868035,"theta":-0.06272609970674488,"vega":0.09513307917888564,"rho":0.05795006541208268,"breakevenPct":1.7031222576410574},{"delta":0.8,"premium":8.703782991202347,"strike":102.90029325513197,"iv":0.30994797653958944,"gamma":0.027888797653958942,"theta":-0.0542217008797654,"vega":0.0813207624633431,"rho":0.06153674745711387,"breakevenPct":1.3568942387924006},{"delta":0.85,"premium":9.788826979472141,"strike":101.43401759530792,"iv":0.30006527859237536,"gamma":0.02390052785923754,"theta":-0.04571730205278594,"vega":0.0675084457478006,"rho":0.06512342950214504,"breakevenPct":1.0106662199437446},{"delta":0.9,"premium":11.027568064197117,"strike":99.81308624821357,"iv":0.2930501400900217,"gamma":0.019752390106554604,"theta":-0.03709249346122676,"vega":0.05351039522880658,"rho":0.06859849752572635,"breakevenPct":0.6635676254751367}],"put":[{"delta":0.1,"premium":1.100820959078871,"strike":87.58209590788708,"iv":0.698161431701521,"gamma":0.008234939386656514,"theta":-0.06393534102500811,"vega":0.0541122767860397,"rho":-0.009826426129546848,"breakevenPct":21.45919993750957},{"delta":0.15,"premium":1.245287440955943,"strike":96.5095813651981,"iv":0.4941400892201598,"gamma":0.015543424337683881,"theta":-0.058984904611661435,"vega":0.07171375321652938,"rho":-0.014532324798571332,"breakevenPct":13.482613818688444},{"delta":0.2,"premium":1.4058983382476473,"strike":101.11796676495295,"iv":0.394254420684316,"gamma":0.023495440120906295,"theta":-0.055413409152983366,"vega":0.08582453214348827,"rho":-0.019273258678386144,"breakevenPct":9.443221844786754},{"delta":0.25,"premium":1.5581093306865712,"strike":104.16218661373142,"iv":0.3277417597995925,"gamma":0.031889280241634455,"theta":-0.05164568843791619,"vega":0.09764361190170225,"rho":-0.02402251923492025,"breakevenPct":6.8167493569658895},{"delta":0.3,"premium":2.0201487023816385,"strike":105.90354559651965,"iv":0.3151764642231401,"gamma":0.03492233392053432,"theta":-0.05373344240570679,"vega":0.10456544059947248,"rho":-0.028795637992922993,"breakevenPct":5.654893384671674},{"delta":0.35,"premium":2.5998356462703667,"strike":107.15018418552766,"iv":0.32309598211019425,"gamma":0.035919797730475184,"theta":-0.05804462852691592,"vega":0.10962769239512907,"rho":-0.03357781615176704,"breakevenPct":5.049179421253919},{"delta":0.4,"premium":3.1795225901590953,"strike":108.39682277453569,"iv":0.3310154999972484,"gamma":0.036917261540416045,"theta":-0.062355814648125056,"vega":0.11468994419078565,"rho":-0.0383599943106111,"breakevenPct":4.443465457836165},{"delta":0.45,"premium":3.7592095340478235,"strike":109.64346136354371,"iv":0.3389350178843025,"gamma":0.03791472535035691,"theta":-0.06666700076933418,"vega":0.11975219598644223,"rho":-0.04314217246945515,"breakevenPct":3.8377514944184115},{"delta":0.5,"premium":4.3327837965143665,"strike":110.84079133301931,"iv":0.33306113989637304,"gamma":0.03853631653320772,"theta":-0.06465454545454545,"vega":0.1192325482807348,"rho":-0.04790311087177253,"breakevenPct":3.2712673358414768},{"delta":0.55,"premium":4.903909561940651,"strike":112.01837023080546,"iv":0.3216621761658031,"gamma":0.03900734809232218,"theta":-0.060109090909090904,"vega":0.11647701365991521,"rho":-0.05265554147245598,"breakevenPct":2.7204970766825727},{"delta":0.6,"premium":5.475035327366934,"strike":113.19594912859162,"iv":0.3102632124352332,"gamma":0.03947837965143665,"theta":-0.055563636363636364,"vega":0.11372147903909562,"rho":-0.05740797207313941,"breakevenPct":2.16972681752367},{"delta":0.65,"premium":6.046161092793217,"strike":114.37352802637777,"iv":0.2988642487046632,"gamma":0.03994941121055111,"theta":-0.05101818181818181,"vega":0.11096594441827602,"rho":-0.06216040267382286,"breakevenPct":1.6189565583647658},{"delta":0.7,"premium":6.968229854689564,"strike":115.77278731836195,"iv":0.29440739762219287,"gamma":0.03825257595772787,"theta":-0.0459107001321004,"vega":0.10458507265521796,"rho":-0.0671399274938688,"breakevenPct":1.1855803617542484},{"delta":0.75,"premium":8.289233817701454,"strike":117.42404227212681,"iv":0.2978420079260238,"gamma":0.03409141347424042,"theta":-0.04016433289299867,"vega":0.09408309114927345,"rho":-0.0723776021530191,"breakevenPct":0.8856521165876217},{"delta":0.8,"premium":9.610237780713344,"strike":119.07529722589167,"iv":0.30127661822985474,"gamma":0.029930250990752964,"theta":-0.03441796565389695,"vega":0.08358110964332892,"rho":-0.0776152768121694,"breakevenPct":0.585723871420995},{"delta":0.85,"premium":12.408479532163746,"strike":122.14424951267057,"iv":0.33004600389863553,"gamma":0.023483040935672512,"theta":-0.02982768031189084,"vega":0.07066686159844054,"rho":-0.08396714313569435,"breakevenPct":0.3398692393907692},{"delta":0.9,"premium":27.28703703703702,"strike":137.037037037037,"iv":0.5712740740740738,"gamma":0.010125925925925932,"theta":-0.04088148148148147,"vega":0.053496296296296306,"rho":-0.09967108877038887,"breakevenPct":0.32694578149123554}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":151.46873211207424,"iv":0.8057057280502333,"gamma":0.007065703705030811,"theta":-0.07722593233296908,"vega":0.05418393208569438,"rho":0.007592947037194959,"breakevenPct":38.5375825193663},{"delta":0.15,"premium":1.1050239932166934,"strike":128.79904027133227,"iv":0.4915970679293447,"gamma":0.0154516091431187,"theta":-0.06323962205824717,"vega":0.07187672850441397,"rho":0.011631872846202257,"breakevenPct":17.976627249613063},{"delta":0.2,"premium":1.246835584017702,"strike":121.8776277321532,"iv":0.3846820150369804,"gamma":0.02393710370575495,"theta":-0.05993805251768236,"vega":0.08621697737143398,"rho":0.015579665114038313,"breakevenPct":11.819510776651448},{"delta":0.25,"premium":1.4427019588261973,"strike":118.40283848736955,"iv":0.332747574343622,"gamma":0.03121691429721214,"theta":-0.05899876349184137,"vega":0.09649367119832622,"rho":0.01964277442892788,"breakevenPct":8.841649665058352},{"delta":0.3,"premium":1.687091863869838,"strike":116.07531558219202,"iv":0.30508165481994076,"gamma":0.03742969521567169,"theta":-0.06023079940713455,"vega":0.10538992892860924,"rho":0.023756820020873683,"breakevenPct":6.949784257616799},{"delta":0.35,"premium":2.0973424270931327,"strike":114.36735653809971,"iv":0.2962350423330198,"gamma":0.0403,"theta":-0.06271058325493885,"vega":0.11098038570084666,"rho":0.027730176891909524,"breakevenPct":5.771227831434792},{"delta":0.4,"premium":2.6500235183443093,"strike":113.19143932267168,"iv":0.3035492474129821,"gamma":0.0403,"theta":-0.06626185324553152,"vega":0.11373203198494826,"rho":0.03158271928513793,"breakevenPct":5.205215549010982},{"delta":0.45,"premium":3.202704609595485,"strike":112.01552210724365,"iv":0.3108634524929445,"gamma":0.0403,"theta":-0.06981312323612418,"vega":0.11648367826904986,"rho":0.03543526167836633,"breakevenPct":4.639203266587174},{"delta":0.5,"premium":3.755385700846661,"strike":110.83960489181561,"iv":0.3181776575729069,"gamma":0.0403,"theta":-0.07336439322671684,"vega":0.11923532455315146,"rho":0.03928780407159474,"breakevenPct":4.0731909841633644},{"delta":0.55,"premium":4.372625843279711,"strike":109.62895692786715,"iv":0.32345194603009864,"gamma":0.03980280228334198,"theta":-0.07519501816294757,"vega":0.11970840685002594,"rho":0.04310431083918832,"breakevenPct":3.5342682509734504},{"delta":0.6,"premium":5.151037882719253,"strike":108.33160352880125,"iv":0.32363357550596783,"gamma":0.03806434872859367,"theta":-0.07273004670472237,"vega":0.114493046185781,"rho":0.04683085454138588,"breakevenPct":3.062974672164658},{"delta":0.65,"premium":5.929449922158797,"strike":107.03425012973534,"iv":0.3238152049818371,"gamma":0.03632589517384535,"theta":-0.07026507524649714,"vega":0.10927768552153606,"rho":0.05055739824358344,"breakevenPct":2.5916810933558643},{"delta":0.7,"premium":6.707861961598338,"strike":105.73689673066943,"iv":0.3239968344577063,"gamma":0.03458744161909704,"theta":-0.06780010378827193,"vega":0.10406232485729114,"rho":0.054283941945781,"breakevenPct":2.1203875145470716},{"delta":0.75,"premium":7.618739002932551,"strike":104.36656891495602,"iv":0.3198306744868035,"gamma":0.03187706744868035,"theta":-0.06272609970674488,"vega":0.09513307917888564,"rho":0.05795006541208268,"breakevenPct":1.7031222576410574},{"delta":0.8,"premium":8.703782991202347,"strike":102.90029325513197,"iv":0.30994797653958944,"gamma":0.027888797653958942,"theta":-0.0542217008797654,"vega":0.0813207624633431,"rho":0.06153674745711387,"breakevenPct":1.3568942387924006},{"delta":0.85,"premium":9.788826979472141,"strike":101.43401759530792,"iv":0.30006527859237536,"gamma":0.02390052785923754,"theta":-0.04571730205278594,"vega":0.0675084457478006,"rho":0.06512342950214504,"breakevenPct":1.0106662199437446},{"delta":0.9,"premium":11.027568064197117,"strike":99.81308624821357,"iv":0.2930501400900217,"gamma":0.019752390106554604,"theta":-0.03709249346122676,"vega":0.05351039522880658,"rho":0.06859849752572635,"breakevenPct":0.6635676254751367}],"put":[{"delta":0.1,"premium":1.100820959078871,"strike":87.58209590788708,"iv":0.698161431701521,"gamma":0.008234939386656514,"theta":-0.06393534102500811,"vega":0.0541122767860397,"rho":-0.009826426129546848,"breakevenPct":21.45919993750957},{"delta":0.15,"premium":1.245287440955943,"strike":96.5095813651981,"iv":0.4941400892201598,"gamma":0.015543424337683881,"theta":-0.058984904611661435,"vega":0.07171375321652938,"rho":-0.014532324798571332,"breakevenPct":13.482613818688444},{"delta":0.2,"premium":1.4058983382476473,"strike":101.11796676495295,"iv":0.394254420684316,"gamma":0.023495440120906295,"theta":-0.055413409152983366,"vega":0.08582453214348827,"rho":-0.019273258678386144,"breakevenPct":9.443221844786754},{"delta":0.25,"premium":1.5581093306865712,"strike":104.16218661373142,"iv":0.3277417597995925,"gamma":0.031889280241634455,"theta":-0.05164568843791619,"vega":0.09764361190170225,"rho":-0.02402251923492025,"breakevenPct":6.8167493569658895},{"delta":0.3,"premium":2.0201487023816385,"strike":105.90354559651965,"iv":0.3151764642231401,"gamma":0.03492233392053432,"theta":-0.05373344240570679,"vega":0.10456544059947248,"rho":-0.028795637992922993,"breakevenPct":5.654893384671674},{"delta":0.35,"premium":2.5998356462703667,"strike":107.15018418552766,"iv":0.32309598211019425,"gamma":0.035919797730475184,"theta":-0.05804462852691592,"vega":0.10962769239512907,"rho":-0.03357781615176704,"breakevenPct":5.049179421253919},{"delta":0.4,"premium":3.1795225901590953,"strike":108.39682277453569,"iv":0.3310154999972484,"gamma":0.036917261540416045,"theta":-0.062355814648125056,"vega":0.11468994419078565,"rho":-0.0383599943106111,"breakevenPct":4.443465457836165},{"delta":0.45,"premium":3.7592095340478235,"strike":109.64346136354371,"iv":0.3389350178843025,"gamma":0.03791472535035691,"theta":-0.06666700076933418,"vega":0.11975219598644223,"rho":-0.04314217246945515,"breakevenPct":3.8377514944184115},{"delta":0.5,"premium":4.3327837965143665,"strike":110.84079133301931,"iv":0.33306113989637304,"gamma":0.03853631653320772,"theta":-0.06465454545454545,"vega":0.1192325482807348,"rho":-0.04790311087177253,"breakevenPct":3.2712673358414768},{"delta":0.55,"premium":4.903909561940651,"strike":112.01837023080546,"iv":0.3216621761658031,"gamma":0.03900734809232218,"theta":-0.060109090909090904,"vega":0.11647701365991521,"rho":-0.05265554147245598,"breakevenPct":2.7204970766825727},{"delta":0.6,"premium":5.475035327366934,"strike":113.19594912859162,"iv":0.3102632124352332,"gamma":0.03947837965143665,"theta":-0.055563636363636364,"vega":0.11372147903909562,"rho":-0.05740797207313941,"breakevenPct":2.16972681752367},{"delta":0.65,"premium":6.046161092793217,"strike":114.37352802637777,"iv":0.2988642487046632,"gamma":0.03994941121055111,"theta":-0.05101818181818181,"vega":0.11096594441827602,"rho":-0.06216040267382286,"breakevenPct":1.6189565583647658},{"delta":0.7,"premium":6.968229854689564,"strike":115.77278731836195,"iv":0.29440739762219287,"gamma":0.03825257595772787,"theta":-0.0459107001321004,"vega":0.10458507265521796,"rho":-0.0671399274938688,"breakevenPct":1.1855803617542484},{"delta":0.75,"premium":8.289233817701454,"strike":117.42404227212681,"iv":0.2978420079260238,"gamma":0.03409141347424042,"theta":-0.04016433289299867,"vega":0.09408309114927345,"rho":-0.0723776021530191,"breakevenPct":0.8856521165876217},{"delta":0.8,"premium":9.610237780713344,"strike":119.07529722589167,"iv":0.30127661822985474,"gamma":0.029930250990752964,"theta":-0.03441796565389695,"vega":0.08358110964332892,"rho":-0.0776152768121694,"breakevenPct":0.585723871420995},{"delta":0.85,"premium":12.408479532163746,"strike":122.14424951267057,"iv":0.33004600389863553,"gamma":0.023483040935672512,"theta":-0.02982768031189084,"vega":0.07066686159844054,"rho":-0.08396714313569435,"breakevenPct":0.3398692393907692},{"delta":0.9,"premium":27.28703703703702,"strike":137.037037037037,"iv":0.5712740740740738,"gamma":0.010125925925925932,"theta":-0.04088148148148147,"vega":0.053496296296296306,"rho":-0.09967108877038887,"breakevenPct":0.32694578149123554}]}},"errors":["fundamentals:provider_http_429"],"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"}}