{"symbol":"PTF","url":"https://intraalpha.com/companies/PTF","capturedAt":"2026-10-23T04:45:12.167Z","state":"ready","quote":{"symbol":"PTF","last_price":103.13,"prev_close":105.5,"regular_close":103.13,"change":-2.37,"change_pct":-2.2464,"regular_change":-2.37,"regular_change_pct":-2.2464,"extended_change":0,"extended_change_pct":0,"bid":102.08,"ask":105.04,"bid_size":2900,"ask_size":2900,"volume":48790,"vwap":103.334531,"open":104.7,"high":104.78,"low":102.57,"close":103.13,"trade_count":861,"last_trade_at":"2026-10-22T20:00:00.168673867Z","last_quote_at":"2026-10-22T23:59:59.987964071Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:03.572283845-04:00","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,"fundProfile":{"net_assets":616200000,"net_expense_ratio":0.006,"portfolio_turnover":2.17,"dividend_yield":-0.0042,"inception_date":"2006-10-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:11.296885+00:00"},"optionObservedAt":"2026-10-22T19:55:02.633Z","bars":[{"c":106.1,"h":106.2995,"l":106.1,"n":13,"o":106.16,"t":"2026-10-16T13:30:00Z","v":1398,"vw":106.236374},{"c":104.49,"h":104.99,"l":104.49,"n":12,"o":104.99,"t":"2026-10-16T13:35:00Z","v":615,"vw":104.815203},{"c":104.19,"h":104.34,"l":104.19,"n":3,"o":104.34,"t":"2026-10-16T13:45:00Z","v":206,"vw":104.265},{"c":103.8,"h":103.81,"l":103.8,"n":5,"o":103.81,"t":"2026-10-16T13:50:00Z","v":320,"vw":103.805},{"c":103.25,"h":103.425,"l":103.25,"n":9,"o":103.425,"t":"2026-10-16T13:55:00Z","v":888,"vw":103.359375},{"c":103.22,"h":103.24,"l":103.22,"n":11,"o":103.24,"t":"2026-10-16T14:00:00Z","v":447,"vw":103.232565},{"c":103.335,"h":103.335,"l":103.335,"n":1,"o":103.335,"t":"2026-10-16T14:05:00Z","v":800,"vw":103.335},{"c":103.19,"h":103.19,"l":102.99,"n":3,"o":102.99,"t":"2026-10-16T14:10:00Z","v":235,"vw":103.083023},{"c":103.37,"h":103.37,"l":103.37,"n":11,"o":103.37,"t":"2026-10-16T14:15:00Z","v":407,"vw":103.37},{"c":103.24,"h":103.24,"l":103.24,"n":3,"o":103.24,"t":"2026-10-16T14:20:00Z","v":300,"vw":103.24},{"c":102.38,"h":102.39,"l":102.38,"n":22,"o":102.39,"t":"2026-10-16T14:25:00Z","v":1364,"vw":102.380891},{"c":102.3,"h":102.3,"l":102.215,"n":8,"o":102.23,"t":"2026-10-16T14:30:00Z","v":571,"vw":102.254381},{"c":103.14,"h":103.14,"l":103.14,"n":2,"o":103.14,"t":"2026-10-16T14:35:00Z","v":103,"vw":103.14},{"c":103.15,"h":103.15,"l":103.02,"n":4,"o":103.02,"t":"2026-10-16T14:40:00Z","v":432,"vw":103.081485},{"c":103.49,"h":103.49,"l":103.387,"n":4,"o":103.387,"t":"2026-10-16T14:45:00Z","v":898,"vw":103.450787},{"c":103.47,"h":103.47,"l":103.47,"n":1,"o":103.47,"t":"2026-10-16T14:50:00Z","v":147,"vw":103.47},{"c":102.65,"h":102.7,"l":102.65,"n":7,"o":102.7,"t":"2026-10-16T14:55:00Z","v":1009,"vw":102.689474},{"c":102.22,"h":102.4,"l":102.17,"n":10,"o":102.4,"t":"2026-10-16T15:00:00Z","v":660,"vw":102.246538},{"c":101.49,"h":102.12,"l":101.49,"n":17,"o":102.12,"t":"2026-10-16T15:05:00Z","v":708,"vw":101.924391},{"c":101.575,"h":101.645,"l":101.33,"n":9,"o":101.57,"t":"2026-10-16T15:10:00Z","v":810,"vw":101.569186},{"c":101.52,"h":101.595,"l":101.52,"n":8,"o":101.595,"t":"2026-10-16T15:15:00Z","v":708,"vw":101.55},{"c":101.53,"h":101.53,"l":101.17,"n":18,"o":101.5,"t":"2026-10-16T15:20:00Z","v":2542,"vw":101.27546},{"c":101.275,"h":101.45,"l":101.275,"n":4,"o":101.45,"t":"2026-10-16T15:25:00Z","v":550,"vw":101.391667},{"c":101.43,"h":101.57,"l":101.355,"n":20,"o":101.355,"t":"2026-10-16T15:30:00Z","v":1472,"vw":101.496086},{"c":101.295,"h":101.32,"l":101.14,"n":26,"o":101.2144,"t":"2026-10-16T15:35:00Z","v":2260,"vw":101.247267},{"c":101.41,"h":101.44,"l":101.41,"n":14,"o":101.44,"t":"2026-10-16T15:40:00Z","v":1033,"vw":101.427602},{"c":101.39,"h":101.4,"l":101.34,"n":14,"o":101.34,"t":"2026-10-16T15:45:00Z","v":1140,"vw":101.37919},{"c":101,"h":101.24,"l":101,"n":23,"o":101.24,"t":"2026-10-16T15:50:00Z","v":2825,"vw":101.081341},{"c":100.77,"h":100.99,"l":100.63,"n":18,"o":100.99,"t":"2026-10-16T15:55:00Z","v":1642,"vw":100.819792},{"c":100.64,"h":100.66,"l":100.54,"n":44,"o":100.65,"t":"2026-10-16T16:00:00Z","v":3295,"vw":100.635882},{"c":100.7,"h":100.88,"l":100.7,"n":21,"o":100.75,"t":"2026-10-16T16:05:00Z","v":1920,"vw":100.811041},{"c":101.055,"h":101.055,"l":100.71,"n":21,"o":100.76,"t":"2026-10-16T16:10:00Z","v":1590,"vw":100.878957},{"c":101.08,"h":101.3,"l":101.0276,"n":32,"o":101.3,"t":"2026-10-16T16:15:00Z","v":2248,"vw":101.168655},{"c":100.88,"h":101.02,"l":100.84,"n":7,"o":100.84,"t":"2026-10-16T16:20:00Z","v":545,"vw":100.925883},{"c":100.82,"h":100.82,"l":100.82,"n":5,"o":100.82,"t":"2026-10-16T16:25:00Z","v":536,"vw":100.82},{"c":100.92,"h":100.92,"l":100.92,"n":1,"o":100.92,"t":"2026-10-16T16:35:00Z","v":102,"vw":100.92},{"c":100.93,"h":100.95,"l":100.8249,"n":13,"o":100.8249,"t":"2026-10-16T16:40:00Z","v":1447,"vw":100.912547},{"c":100.865,"h":101.02,"l":100.865,"n":2,"o":101.02,"t":"2026-10-16T16:45:00Z","v":241,"vw":100.929315},{"c":100.67,"h":100.73,"l":100.6151,"n":5,"o":100.73,"t":"2026-10-16T16:50:00Z","v":2374,"vw":100.6559},{"c":100.82,"h":100.82,"l":100.5717,"n":10,"o":100.5717,"t":"2026-10-16T16:55:00Z","v":872,"vw":100.685147},{"c":100.51,"h":100.72,"l":100.51,"n":29,"o":100.72,"t":"2026-10-16T17:00:00Z","v":1735,"vw":100.682578},{"c":100.375,"h":100.4,"l":100.375,"n":3,"o":100.4,"t":"2026-10-16T17:05:00Z","v":265,"vw":100.390272},{"c":100.29,"h":100.29,"l":100.29,"n":4,"o":100.29,"t":"2026-10-16T17:10:00Z","v":128,"vw":100.29},{"c":100.09,"h":100.12,"l":100.01,"n":14,"o":100.12,"t":"2026-10-16T17:15:00Z","v":1661,"vw":100.070235},{"c":99.83,"h":100,"l":99.83,"n":26,"o":99.98,"t":"2026-10-16T17:20:00Z","v":2242,"vw":99.956166},{"c":99.89,"h":100.0093,"l":99.89,"n":11,"o":99.995,"t":"2026-10-16T17:25:00Z","v":2000,"vw":99.991476},{"c":100.2,"h":100.2,"l":100.2,"n":1,"o":100.2,"t":"2026-10-16T17:30:00Z","v":1500,"vw":100.2},{"c":100.275,"h":100.295,"l":100.21,"n":17,"o":100.26,"t":"2026-10-16T17:35:00Z","v":1481,"vw":100.268488},{"c":100.485,"h":100.4881,"l":100.42,"n":11,"o":100.42,"t":"2026-10-16T17:40:00Z","v":704,"vw":100.44106},{"c":100.2264,"h":100.41,"l":100.2264,"n":9,"o":100.41,"t":"2026-10-16T17:45:00Z","v":926,"vw":100.2468},{"c":100.15,"h":100.2,"l":100.15,"n":7,"o":100.17,"t":"2026-10-16T17:50:00Z","v":627,"vw":100.171681},{"c":100.1,"h":100.1,"l":100.1,"n":2,"o":100.1,"t":"2026-10-16T17:55:00Z","v":200,"vw":100.1},{"c":99.98,"h":99.98,"l":99.98,"n":5,"o":99.98,"t":"2026-10-16T18:00:00Z","v":109,"vw":99.98},{"c":100.22,"h":100.22,"l":100.17,"n":5,"o":100.17,"t":"2026-10-16T18:05:00Z","v":658,"vw":100.183558},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-16T18:10:00Z","v":100,"vw":100.01},{"c":100.1882,"h":100.24,"l":100.1882,"n":4,"o":100.24,"t":"2026-10-16T18:15:00Z","v":226,"vw":100.216875},{"c":100.1,"h":100.1,"l":100.1,"n":3,"o":100.1,"t":"2026-10-16T18:25:00Z","v":201,"vw":100.1},{"c":100.18,"h":100.18,"l":100.18,"n":1,"o":100.18,"t":"2026-10-16T18:30:00Z","v":127,"vw":100.18},{"c":100.13,"h":100.13,"l":100.055,"n":4,"o":100.055,"t":"2026-10-16T18:35:00Z","v":330,"vw":100.08},{"c":100.12,"h":100.205,"l":100.12,"n":3,"o":100.205,"t":"2026-10-16T18:40:00Z","v":400,"vw":100.182333},{"c":100.07,"h":100.11,"l":100.07,"n":4,"o":100.11,"t":"2026-10-16T18:45:00Z","v":353,"vw":100.085988},{"c":99.89,"h":99.89,"l":99.89,"n":6,"o":99.89,"t":"2026-10-16T18:50:00Z","v":207,"vw":99.89},{"c":99.86,"h":99.87,"l":99.7,"n":6,"o":99.7,"t":"2026-10-16T18:55:00Z","v":1458,"vw":99.743051},{"c":99.51,"h":99.6,"l":99.5,"n":21,"o":99.6,"t":"2026-10-16T19:05:00Z","v":1840,"vw":99.545473},{"c":99.99,"h":99.99,"l":99.68,"n":5,"o":99.68,"t":"2026-10-16T19:10:00Z","v":233,"vw":99.842381},{"c":100.07,"h":100.16,"l":100.07,"n":8,"o":100.16,"t":"2026-10-16T19:15:00Z","v":1059,"vw":100.141111},{"c":100.15,"h":100.2,"l":100.15,"n":7,"o":100.16,"t":"2026-10-16T19:20:00Z","v":625,"vw":100.182},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-10-16T19:25:00Z","v":100,"vw":100.33},{"c":100.02,"h":100.26,"l":100.02,"n":33,"o":100.26,"t":"2026-10-16T19:30:00Z","v":1253,"vw":100.20625},{"c":99.745,"h":99.745,"l":99.745,"n":2,"o":99.745,"t":"2026-10-16T19:40:00Z","v":125,"vw":99.745},{"c":99.93,"h":99.93,"l":99.745,"n":20,"o":99.745,"t":"2026-10-16T19:45:00Z","v":876,"vw":99.82246},{"c":99.92,"h":99.95,"l":99.92,"n":6,"o":99.95,"t":"2026-10-16T19:50:00Z","v":213,"vw":99.935},{"c":100.01,"h":100.0699,"l":99.97,"n":55,"o":100.0699,"t":"2026-10-16T19:55:00Z","v":4302,"vw":100.029557},{"c":100.03,"h":100.03,"l":100.03,"n":4,"o":100.03,"t":"2026-10-16T20:00:00Z","v":347,"vw":100.03},{"c":102.04,"h":102.04,"l":102.04,"n":1,"o":102.04,"t":"2026-10-19T08:05:00Z","v":453,"vw":102.04},{"c":100.16,"h":100.16,"l":100.16,"n":1,"o":100.16,"t":"2026-10-19T08:25:00Z","v":198,"vw":100.16},{"c":100.3,"h":100.32,"l":100.3,"n":3,"o":100.32,"t":"2026-10-19T08:35:00Z","v":407,"vw":100.310562},{"c":101.2,"h":101.2,"l":101.2,"n":3,"o":101.2,"t":"2026-10-19T09:55:00Z","v":454,"vw":101.2},{"c":101.89,"h":101.89,"l":101.89,"n":7,"o":101.89,"t":"2026-10-19T11:15:00Z","v":584,"vw":101.89},{"c":101.11,"h":101.11,"l":101.11,"n":1,"o":101.11,"t":"2026-10-19T11:55:00Z","v":100,"vw":101.11},{"c":102.52,"h":102.52,"l":101.62,"n":20,"o":101.62,"t":"2026-10-19T13:30:00Z","v":3662,"vw":101.940283},{"c":101.7,"h":102.29,"l":101.7,"n":22,"o":102.29,"t":"2026-10-19T13:35:00Z","v":1223,"vw":101.83468},{"c":101.5302,"h":101.82,"l":101.5009,"n":35,"o":101.7,"t":"2026-10-19T13:40:00Z","v":8004,"vw":101.628023},{"c":101.69,"h":101.69,"l":101.3749,"n":42,"o":101.38,"t":"2026-10-19T13:45:00Z","v":1969,"vw":101.525872},{"c":101.505,"h":101.6951,"l":101.4501,"n":38,"o":101.55,"t":"2026-10-19T13:50:00Z","v":3796,"vw":101.623858},{"c":101.49,"h":101.575,"l":101.35,"n":32,"o":101.35,"t":"2026-10-19T13:55:00Z","v":1944,"vw":101.515635},{"c":101.185,"h":101.53,"l":101.185,"n":41,"o":101.345,"t":"2026-10-19T14:00:00Z","v":3664,"vw":101.331888},{"c":101.3,"h":101.47,"l":101.175,"n":28,"o":101.175,"t":"2026-10-19T14:05:00Z","v":2851,"vw":101.335895},{"c":101.59,"h":101.645,"l":101.41,"n":11,"o":101.41,"t":"2026-10-19T14:10:00Z","v":1228,"vw":101.524454},{"c":101.845,"h":101.88,"l":101.7,"n":16,"o":101.7609,"t":"2026-10-19T14:15:00Z","v":2357,"vw":101.806934},{"c":101.735,"h":101.86,"l":101.73,"n":51,"o":101.86,"t":"2026-10-19T14:20:00Z","v":4541,"vw":101.807802},{"c":101.91,"h":101.91,"l":101.8,"n":17,"o":101.86,"t":"2026-10-19T14:25:00Z","v":1359,"vw":101.84},{"c":101.71,"h":101.92,"l":101.71,"n":20,"o":101.91,"t":"2026-10-19T14:30:00Z","v":2308,"vw":101.829103},{"c":101.6901,"h":101.74,"l":101.6901,"n":3,"o":101.74,"t":"2026-10-19T14:35:00Z","v":645,"vw":101.697848},{"c":101.86,"h":101.86,"l":101.86,"n":5,"o":101.86,"t":"2026-10-19T14:40:00Z","v":239,"vw":101.86},{"c":102.19,"h":102.235,"l":102.1875,"n":13,"o":102.1875,"t":"2026-10-19T14:45:00Z","v":752,"vw":102.207},{"c":102.2414,"h":102.2414,"l":102.1971,"n":5,"o":102.1971,"t":"2026-10-19T14:50:00Z","v":802,"vw":102.221938},{"c":102.15,"h":102.235,"l":102.15,"n":11,"o":102.235,"t":"2026-10-19T14:55:00Z","v":1578,"vw":102.167325},{"c":102.29,"h":102.29,"l":102.055,"n":13,"o":102.265,"t":"2026-10-19T15:00:00Z","v":1196,"vw":102.176818},{"c":102.35,"h":102.37,"l":102.33,"n":6,"o":102.37,"t":"2026-10-19T15:05:00Z","v":500,"vw":102.345},{"c":102.35,"h":102.38,"l":102.35,"n":5,"o":102.38,"t":"2026-10-19T15:10:00Z","v":1214,"vw":102.353333},{"c":102.4602,"h":102.4602,"l":102.45,"n":6,"o":102.45,"t":"2026-10-19T15:15:00Z","v":711,"vw":102.457286},{"c":102.52,"h":102.52,"l":102.4251,"n":4,"o":102.4251,"t":"2026-10-19T15:20:00Z","v":530,"vw":102.467278},{"c":102.71,"h":102.71,"l":102.71,"n":1,"o":102.71,"t":"2026-10-19T15:30:00Z","v":125,"vw":102.71},{"c":102.9218,"h":102.9218,"l":102.785,"n":3,"o":102.785,"t":"2026-10-19T15:35:00Z","v":1010,"vw":102.8534},{"c":103.02,"h":103.02,"l":102.97,"n":7,"o":102.97,"t":"2026-10-19T15:40:00Z","v":855,"vw":102.991803},{"c":102.93,"h":102.97,"l":102.93,"n":2,"o":102.97,"t":"2026-10-19T15:45:00Z","v":600,"vw":102.936667},{"c":102.93,"h":102.93,"l":102.93,"n":13,"o":102.93,"t":"2026-10-19T15:50:00Z","v":987,"vw":102.93},{"c":102.84,"h":102.95,"l":102.84,"n":18,"o":102.89,"t":"2026-10-19T15:55:00Z","v":1807,"vw":102.895346},{"c":102.64,"h":102.8,"l":102.64,"n":39,"o":102.8,"t":"2026-10-19T16:00:00Z","v":789,"vw":102.695},{"c":102.55,"h":102.55,"l":102.55,"n":1,"o":102.55,"t":"2026-10-19T16:05:00Z","v":100,"vw":102.55},{"c":102.6001,"h":102.66,"l":102.6001,"n":5,"o":102.66,"t":"2026-10-19T16:10:00Z","v":1650,"vw":102.64008},{"c":102.55,"h":102.61,"l":102.55,"n":5,"o":102.61,"t":"2026-10-19T16:15:00Z","v":301,"vw":102.58},{"c":102.44,"h":102.44,"l":102.44,"n":1,"o":102.44,"t":"2026-10-19T16:20:00Z","v":100,"vw":102.44},{"c":102.43,"h":102.43,"l":102.3292,"n":5,"o":102.3292,"t":"2026-10-19T16:25:00Z","v":531,"vw":102.373149},{"c":102.38,"h":102.38,"l":102.38,"n":3,"o":102.38,"t":"2026-10-19T16:30:00Z","v":200,"vw":102.38},{"c":102.38,"h":102.4,"l":102.355,"n":7,"o":102.4,"t":"2026-10-19T16:35:00Z","v":1710,"vw":102.361176},{"c":102.38,"h":102.38,"l":102.33,"n":5,"o":102.33,"t":"2026-10-19T16:40:00Z","v":321,"vw":102.36},{"c":102.38,"h":102.38,"l":102.38,"n":3,"o":102.38,"t":"2026-10-19T16:45:00Z","v":200,"vw":102.38},{"c":102.17,"h":102.17,"l":102.17,"n":2,"o":102.17,"t":"2026-10-19T16:50:00Z","v":148,"vw":102.17},{"c":102.14,"h":102.16,"l":102.11,"n":15,"o":102.15,"t":"2026-10-19T16:55:00Z","v":921,"vw":102.14},{"c":102.13,"h":102.13,"l":102.13,"n":1,"o":102.13,"t":"2026-10-19T17:00:00Z","v":100,"vw":102.13},{"c":102.16,"h":102.29,"l":102.16,"n":4,"o":102.29,"t":"2026-10-19T17:05:00Z","v":667,"vw":102.200742},{"c":102.19,"h":102.19,"l":102.13,"n":7,"o":102.13,"t":"2026-10-19T17:10:00Z","v":330,"vw":102.16},{"c":102.295,"h":102.295,"l":102.295,"n":1,"o":102.295,"t":"2026-10-19T17:15:00Z","v":196,"vw":102.295},{"c":102.28,"h":102.29,"l":102.28,"n":5,"o":102.29,"t":"2026-10-19T17:20:00Z","v":370,"vw":102.286154},{"c":102.37,"h":102.37,"l":102.33,"n":3,"o":102.33,"t":"2026-10-19T17:25:00Z","v":695,"vw":102.364236},{"c":102.27,"h":102.32,"l":102.27,"n":4,"o":102.32,"t":"2026-10-19T17:30:00Z","v":215,"vw":102.295},{"c":102.3,"h":102.3,"l":102.3,"n":2,"o":102.3,"t":"2026-10-19T17:35:00Z","v":101,"vw":102.3},{"c":102.31,"h":102.31,"l":102.31,"n":5,"o":102.31,"t":"2026-10-19T17:40:00Z","v":211,"vw":102.31},{"c":102.17,"h":102.26,"l":102.17,"n":8,"o":102.26,"t":"2026-10-19T17:45:00Z","v":593,"vw":102.205},{"c":102.19,"h":102.19,"l":102.16,"n":3,"o":102.16,"t":"2026-10-19T17:55:00Z","v":300,"vw":102.18},{"c":102.22,"h":102.22,"l":102.22,"n":6,"o":102.22,"t":"2026-10-19T18:00:00Z","v":511,"vw":102.22},{"c":102.16,"h":102.16,"l":102.125,"n":2,"o":102.125,"t":"2026-10-19T18:10:00Z","v":2258,"vw":102.12655},{"c":101.98,"h":102.1,"l":101.98,"n":25,"o":102.05,"t":"2026-10-19T18:20:00Z","v":831,"vw":102.042},{"c":101.99,"h":101.99,"l":101.98,"n":5,"o":101.98,"t":"2026-10-19T18:35:00Z","v":236,"vw":101.985},{"c":102.01,"h":102.01,"l":102.01,"n":2,"o":102.01,"t":"2026-10-19T18:40:00Z","v":1005,"vw":102.01},{"c":102.2,"h":102.2,"l":102.145,"n":4,"o":102.145,"t":"2026-10-19T18:45:00Z","v":1101,"vw":102.15},{"c":102.16,"h":102.16,"l":102.15,"n":2,"o":102.15,"t":"2026-10-19T18:55:00Z","v":200,"vw":102.155},{"c":102.16,"h":102.16,"l":102.16,"n":6,"o":102.16,"t":"2026-10-19T19:00:00Z","v":252,"vw":102.16},{"c":102.17,"h":102.3049,"l":102.17,"n":10,"o":102.3049,"t":"2026-10-19T19:05:00Z","v":3215,"vw":102.281219},{"c":102.2319,"h":102.2319,"l":102.2319,"n":1,"o":102.2319,"t":"2026-10-19T19:10:00Z","v":165,"vw":102.2319},{"c":102.17,"h":102.17,"l":102.17,"n":5,"o":102.17,"t":"2026-10-19T19:15:00Z","v":252,"vw":102.17},{"c":102.42,"h":102.42,"l":102.335,"n":20,"o":102.335,"t":"2026-10-19T19:20:00Z","v":1381,"vw":102.342727},{"c":102.27,"h":102.34,"l":102.27,"n":4,"o":102.3012,"t":"2026-10-19T19:25:00Z","v":5794,"vw":102.337382},{"c":102.41,"h":102.41,"l":102.26,"n":28,"o":102.26,"t":"2026-10-19T19:30:00Z","v":863,"vw":102.312273},{"c":102.44,"h":102.47,"l":102.44,"n":8,"o":102.45,"t":"2026-10-19T19:35:00Z","v":807,"vw":102.446015},{"c":102.48,"h":102.55,"l":102.48,"n":8,"o":102.5,"t":"2026-10-19T19:40:00Z","v":1603,"vw":102.494375},{"c":102.08,"h":102.08,"l":102.08,"n":2,"o":102.08,"t":"2026-10-19T19:50:00Z","v":101,"vw":102.08},{"c":101.97,"h":102.11,"l":101.97,"n":21,"o":102.11,"t":"2026-10-19T19:55:00Z","v":1146,"vw":101.994476},{"c":101.97,"h":101.97,"l":101.97,"n":5,"o":101.97,"t":"2026-10-19T20:00:00Z","v":1418,"vw":101.97},{"c":101.4011,"h":101.41,"l":101.4011,"n":9,"o":101.41,"t":"2026-10-20T13:30:00Z","v":1205,"vw":101.402477},{"c":101.46,"h":101.48,"l":101.04,"n":65,"o":101.26,"t":"2026-10-20T13:35:00Z","v":3783,"vw":101.296111},{"c":100.73,"h":101.47,"l":100.73,"n":90,"o":101.44,"t":"2026-10-20T13:40:00Z","v":9735,"vw":101.045776},{"c":101.79,"h":101.79,"l":100.71,"n":83,"o":100.81,"t":"2026-10-20T13:45:00Z","v":5582,"vw":101.341474},{"c":102.04,"h":102.04,"l":101.81,"n":50,"o":101.81,"t":"2026-10-20T13:50:00Z","v":2485,"vw":101.912338},{"c":102.36,"h":102.36,"l":102.13,"n":22,"o":102.13,"t":"2026-10-20T13:55:00Z","v":2188,"vw":102.233167},{"c":102.51,"h":102.775,"l":102.41,"n":32,"o":102.41,"t":"2026-10-20T14:00:00Z","v":5536,"vw":102.530669},{"c":102.8242,"h":102.8242,"l":102.46,"n":24,"o":102.46,"t":"2026-10-20T14:05:00Z","v":4166,"vw":102.667769},{"c":102.66,"h":102.92,"l":102.66,"n":29,"o":102.92,"t":"2026-10-20T14:10:00Z","v":1834,"vw":102.785532},{"c":102.788,"h":102.82,"l":102.77,"n":5,"o":102.77,"t":"2026-10-20T14:15:00Z","v":1202,"vw":102.813167},{"c":102.97,"h":102.97,"l":102.97,"n":1,"o":102.97,"t":"2026-10-20T14:20:00Z","v":100,"vw":102.97},{"c":103.11,"h":103.11,"l":103.11,"n":4,"o":103.11,"t":"2026-10-20T14:30:00Z","v":1109,"vw":103.11},{"c":103.179,"h":103.179,"l":103.13,"n":15,"o":103.16,"t":"2026-10-20T14:35:00Z","v":1544,"vw":103.172955},{"c":103.05,"h":103.05,"l":103.05,"n":5,"o":103.05,"t":"2026-10-20T14:40:00Z","v":400,"vw":103.05},{"c":103.22,"h":103.24,"l":103.1036,"n":10,"o":103.1036,"t":"2026-10-20T14:45:00Z","v":1522,"vw":103.20248},{"c":103.38,"h":103.38,"l":103.155,"n":9,"o":103.155,"t":"2026-10-20T14:50:00Z","v":458,"vw":103.25681},{"c":103.62,"h":103.62,"l":103.48,"n":8,"o":103.48,"t":"2026-10-20T14:55:00Z","v":375,"vw":103.526667},{"c":103.32,"h":103.32,"l":103.32,"n":2,"o":103.32,"t":"2026-10-20T15:00:00Z","v":110,"vw":103.32},{"c":103.355,"h":103.39,"l":103.355,"n":9,"o":103.39,"t":"2026-10-20T15:05:00Z","v":324,"vw":103.378026},{"c":102.9,"h":103.19,"l":102.77,"n":10,"o":103.19,"t":"2026-10-20T15:10:00Z","v":850,"vw":102.985},{"c":103.09,"h":103.09,"l":103.09,"n":4,"o":103.09,"t":"2026-10-20T15:15:00Z","v":191,"vw":103.09},{"c":103.05,"h":103.05,"l":102.95,"n":12,"o":103.04,"t":"2026-10-20T15:20:00Z","v":703,"vw":102.9975},{"c":102.98,"h":102.98,"l":102.98,"n":3,"o":102.98,"t":"2026-10-20T15:25:00Z","v":115,"vw":102.98},{"c":102.83,"h":103.045,"l":102.83,"n":11,"o":103.045,"t":"2026-10-20T15:30:00Z","v":703,"vw":102.990707},{"c":102.81,"h":102.81,"l":102.81,"n":11,"o":102.81,"t":"2026-10-20T15:35:00Z","v":664,"vw":102.81},{"c":102.99,"h":102.99,"l":102.99,"n":1,"o":102.99,"t":"2026-10-20T15:40:00Z","v":1000,"vw":102.99},{"c":102.975,"h":102.975,"l":102.94,"n":5,"o":102.94,"t":"2026-10-20T15:45:00Z","v":262,"vw":102.961434},{"c":103.16,"h":103.16,"l":102.9401,"n":82,"o":103.0051,"t":"2026-10-20T15:50:00Z","v":2256,"vw":103.011826},{"c":103.22,"h":103.23,"l":103.2033,"n":12,"o":103.23,"t":"2026-10-20T15:55:00Z","v":1657,"vw":103.211533},{"c":103.26,"h":103.27,"l":103.26,"n":6,"o":103.27,"t":"2026-10-20T16:00:00Z","v":250,"vw":103.265},{"c":103.23,"h":103.23,"l":103.23,"n":1,"o":103.23,"t":"2026-10-20T16:05:00Z","v":100,"vw":103.23},{"c":103.26,"h":103.26,"l":103.26,"n":3,"o":103.26,"t":"2026-10-20T16:10:00Z","v":102,"vw":103.26},{"c":103.13,"h":103.13,"l":103.13,"n":2,"o":103.13,"t":"2026-10-20T16:15:00Z","v":102,"vw":103.13},{"c":103.12,"h":103.12,"l":103.12,"n":3,"o":103.12,"t":"2026-10-20T16:20:00Z","v":172,"vw":103.12},{"c":103.27,"h":103.27,"l":103.27,"n":1,"o":103.27,"t":"2026-10-20T16:25:00Z","v":185,"vw":103.27},{"c":103.38,"h":103.38,"l":103.38,"n":3,"o":103.38,"t":"2026-10-20T16:30:00Z","v":102,"vw":103.38},{"c":103.45,"h":103.45,"l":103.45,"n":3,"o":103.45,"t":"2026-10-20T16:35:00Z","v":1004,"vw":103.45},{"c":103.41,"h":103.41,"l":103.41,"n":4,"o":103.41,"t":"2026-10-20T16:40:00Z","v":204,"vw":103.41},{"c":103.37,"h":103.37,"l":103.37,"n":4,"o":103.37,"t":"2026-10-20T16:45:00Z","v":105,"vw":103.37},{"c":103.15,"h":103.31,"l":103.15,"n":5,"o":103.31,"t":"2026-10-20T16:50:00Z","v":1201,"vw":103.295455},{"c":103.32,"h":103.32,"l":103.32,"n":4,"o":103.32,"t":"2026-10-20T16:55:00Z","v":128,"vw":103.32},{"c":103.2874,"h":103.2874,"l":103.2874,"n":3,"o":103.2874,"t":"2026-10-20T17:10:00Z","v":108,"vw":103.2874},{"c":103.48,"h":103.48,"l":103.48,"n":1,"o":103.48,"t":"2026-10-20T17:15:00Z","v":200,"vw":103.48},{"c":103.61,"h":103.61,"l":103.5301,"n":14,"o":103.5301,"t":"2026-10-20T17:25:00Z","v":841,"vw":103.543417},{"c":103.67,"h":103.67,"l":103.67,"n":4,"o":103.67,"t":"2026-10-20T17:30:00Z","v":202,"vw":103.67},{"c":103.62,"h":103.62,"l":103.62,"n":1,"o":103.62,"t":"2026-10-20T17:35:00Z","v":100,"vw":103.62},{"c":103.67,"h":103.67,"l":103.66,"n":4,"o":103.66,"t":"2026-10-20T17:40:00Z","v":330,"vw":103.665},{"c":103.5951,"h":103.5951,"l":103.5951,"n":2,"o":103.5951,"t":"2026-10-20T17:45:00Z","v":124,"vw":103.5951},{"c":103.7,"h":103.7,"l":103.7,"n":17,"o":103.7,"t":"2026-10-20T17:50:00Z","v":117,"vw":103.7},{"c":103.75,"h":103.75,"l":103.64,"n":12,"o":103.74,"t":"2026-10-20T17:55:00Z","v":767,"vw":103.71},{"c":103.74,"h":103.74,"l":103.74,"n":2,"o":103.74,"t":"2026-10-20T18:05:00Z","v":101,"vw":103.74},{"c":103.77,"h":103.77,"l":103.77,"n":8,"o":103.77,"t":"2026-10-20T18:15:00Z","v":204,"vw":103.77},{"c":103.65,"h":103.65,"l":103.65,"n":3,"o":103.65,"t":"2026-10-20T18:20:00Z","v":256,"vw":103.65},{"c":103.57,"h":103.57,"l":103.57,"n":3,"o":103.57,"t":"2026-10-20T18:30:00Z","v":201,"vw":103.57},{"c":103.29,"h":103.36,"l":103.29,"n":17,"o":103.36,"t":"2026-10-20T18:40:00Z","v":1301,"vw":103.342683},{"c":103.42,"h":103.42,"l":103.37,"n":4,"o":103.37,"t":"2026-10-20T18:45:00Z","v":215,"vw":103.39619},{"c":103.41,"h":103.41,"l":103.3319,"n":8,"o":103.3319,"t":"2026-10-20T18:50:00Z","v":240,"vw":103.36571},{"c":103.525,"h":103.53,"l":103.4401,"n":7,"o":103.4401,"t":"2026-10-20T18:55:00Z","v":1164,"vw":103.456544},{"c":103.57,"h":103.57,"l":103.55,"n":8,"o":103.55,"t":"2026-10-20T19:00:00Z","v":549,"vw":103.566},{"c":103.59,"h":103.59,"l":103.59,"n":4,"o":103.59,"t":"2026-10-20T19:05:00Z","v":106,"vw":103.59},{"c":103.48,"h":103.48,"l":103.48,"n":1,"o":103.48,"t":"2026-10-20T19:10:00Z","v":100,"vw":103.48},{"c":103.53,"h":103.54,"l":103.44,"n":23,"o":103.44,"t":"2026-10-20T19:15:00Z","v":8292,"vw":103.489486},{"c":103.33,"h":103.53,"l":103.33,"n":16,"o":103.53,"t":"2026-10-20T19:20:00Z","v":1199,"vw":103.416699},{"c":103.35,"h":103.36,"l":103.3,"n":9,"o":103.36,"t":"2026-10-20T19:25:00Z","v":1205,"vw":103.3285},{"c":103.36,"h":103.43,"l":103.36,"n":11,"o":103.4,"t":"2026-10-20T19:30:00Z","v":2324,"vw":103.392289},{"c":103.205,"h":103.205,"l":103.205,"n":1,"o":103.205,"t":"2026-10-20T19:35:00Z","v":200,"vw":103.205},{"c":103.26,"h":103.26,"l":103.22,"n":10,"o":103.22,"t":"2026-10-20T19:40:00Z","v":341,"vw":103.237544},{"c":103.29,"h":103.29,"l":103.29,"n":3,"o":103.29,"t":"2026-10-20T19:45:00Z","v":201,"vw":103.29},{"c":103.2,"h":103.27,"l":103.17,"n":40,"o":103.17,"t":"2026-10-20T19:50:00Z","v":4010,"vw":103.247714},{"c":103.13,"h":103.22,"l":103.07,"n":57,"o":103.22,"t":"2026-10-20T19:55:00Z","v":4838,"vw":103.100434},{"c":103.14,"h":103.14,"l":103.14,"n":3,"o":103.14,"t":"2026-10-20T20:00:00Z","v":108,"vw":103.14},{"c":103.18,"h":103.18,"l":103.17,"n":4,"o":103.17,"t":"2026-10-21T08:00:00Z","v":448,"vw":103.174987},{"c":103.18,"h":103.18,"l":103.17,"n":5,"o":103.17,"t":"2026-10-21T08:05:00Z","v":975,"vw":103.17599},{"c":103.22,"h":103.24,"l":103.19,"n":7,"o":103.19,"t":"2026-10-21T08:10:00Z","v":1085,"vw":103.211868},{"c":103.23,"h":103.23,"l":103.23,"n":2,"o":103.23,"t":"2026-10-21T08:15:00Z","v":393,"vw":103.23},{"c":103.23,"h":103.23,"l":103.23,"n":2,"o":103.23,"t":"2026-10-21T08:20:00Z","v":247,"vw":103.23},{"c":103.29,"h":103.3,"l":103.24,"n":4,"o":103.24,"t":"2026-10-21T08:25:00Z","v":789,"vw":103.277427},{"c":103.29,"h":103.29,"l":103.29,"n":2,"o":103.29,"t":"2026-10-21T08:30:00Z","v":249,"vw":103.29},{"c":103.28,"h":103.28,"l":103.25,"n":3,"o":103.25,"t":"2026-10-21T08:35:00Z","v":444,"vw":103.265076},{"c":103.36,"h":103.36,"l":103.36,"n":3,"o":103.36,"t":"2026-10-21T08:40:00Z","v":102,"vw":103.36},{"c":103.5,"h":103.5,"l":103.5,"n":7,"o":103.5,"t":"2026-10-21T08:45:00Z","v":4228,"vw":103.5},{"c":104.45,"h":104.99,"l":103.95,"n":45,"o":103.95,"t":"2026-10-21T13:30:00Z","v":4794,"vw":104.529816},{"c":104.65,"h":104.71,"l":104.65,"n":9,"o":104.685,"t":"2026-10-21T13:35:00Z","v":522,"vw":104.693},{"c":104.505,"h":105,"l":104.3,"n":22,"o":105,"t":"2026-10-21T13:40:00Z","v":711,"vw":104.731},{"c":104.905,"h":104.905,"l":104.5201,"n":3,"o":104.5201,"t":"2026-10-21T13:45:00Z","v":205,"vw":104.71255},{"c":104.87,"h":104.97,"l":104.87,"n":16,"o":104.97,"t":"2026-10-21T13:50:00Z","v":762,"vw":104.910189},{"c":104.78,"h":104.8823,"l":104.7736,"n":11,"o":104.82,"t":"2026-10-21T13:55:00Z","v":925,"vw":104.841015},{"c":104.955,"h":104.955,"l":104.955,"n":3,"o":104.955,"t":"2026-10-21T14:00:00Z","v":114,"vw":104.955},{"c":104.74,"h":104.74,"l":104.74,"n":4,"o":104.74,"t":"2026-10-21T14:05:00Z","v":449,"vw":104.74},{"c":105.04,"h":105.04,"l":104.99,"n":13,"o":104.99,"t":"2026-10-21T14:15:00Z","v":336,"vw":105.014272},{"c":105.5,"h":105.5,"l":105.5,"n":5,"o":105.5,"t":"2026-10-21T14:30:00Z","v":374,"vw":105.5},{"c":105.59,"h":105.59,"l":105.47,"n":11,"o":105.47,"t":"2026-10-21T14:40:00Z","v":720,"vw":105.502432},{"c":105.47,"h":105.47,"l":105.47,"n":7,"o":105.47,"t":"2026-10-21T15:00:00Z","v":166,"vw":105.47},{"c":105.52,"h":105.55,"l":105.52,"n":10,"o":105.55,"t":"2026-10-21T15:05:00Z","v":502,"vw":105.533158},{"c":105.61,"h":105.61,"l":105.55,"n":6,"o":105.55,"t":"2026-10-21T15:10:00Z","v":742,"vw":105.6},{"c":105.59,"h":105.59,"l":105.59,"n":3,"o":105.59,"t":"2026-10-21T15:15:00Z","v":137,"vw":105.59},{"c":105.52,"h":105.52,"l":105.46,"n":16,"o":105.46,"t":"2026-10-21T15:25:00Z","v":1240,"vw":105.468325},{"c":105.5399,"h":105.5399,"l":105.485,"n":7,"o":105.485,"t":"2026-10-21T15:35:00Z","v":346,"vw":105.508263},{"c":105.9,"h":105.91,"l":105.9,"n":6,"o":105.91,"t":"2026-10-21T15:55:00Z","v":281,"vw":105.905},{"c":105.84,"h":105.84,"l":105.84,"n":7,"o":105.84,"t":"2026-10-21T16:00:00Z","v":396,"vw":105.84},{"c":105.6901,"h":105.6901,"l":105.6901,"n":5,"o":105.6901,"t":"2026-10-21T16:05:00Z","v":306,"vw":105.6901},{"c":105.7,"h":105.7,"l":105.7,"n":6,"o":105.7,"t":"2026-10-21T16:15:00Z","v":193,"vw":105.7},{"c":105.62,"h":105.62,"l":105.62,"n":5,"o":105.62,"t":"2026-10-21T16:20:00Z","v":115,"vw":105.62},{"c":105.795,"h":105.795,"l":105.74,"n":28,"o":105.74,"t":"2026-10-21T16:35:00Z","v":1508,"vw":105.767463},{"c":106.065,"h":106.065,"l":106.065,"n":7,"o":106.065,"t":"2026-10-21T16:40:00Z","v":342,"vw":106.065},{"c":105.87,"h":105.87,"l":105.87,"n":13,"o":105.87,"t":"2026-10-21T16:45:00Z","v":751,"vw":105.87},{"c":106.05,"h":106.05,"l":106.05,"n":5,"o":106.05,"t":"2026-10-21T16:50:00Z","v":206,"vw":106.05},{"c":105.98,"h":105.98,"l":105.98,"n":7,"o":105.98,"t":"2026-10-21T16:55:00Z","v":133,"vw":105.98},{"c":106.02,"h":106.02,"l":106.02,"n":10,"o":106.02,"t":"2026-10-21T17:00:00Z","v":776,"vw":106.02},{"c":106.0599,"h":106.0599,"l":106.0599,"n":14,"o":106.0599,"t":"2026-10-21T17:05:00Z","v":1164,"vw":106.0599},{"c":106.08,"h":106.08,"l":106.065,"n":10,"o":106.065,"t":"2026-10-21T17:10:00Z","v":846,"vw":106.0675},{"c":106.12,"h":106.12,"l":106.115,"n":11,"o":106.115,"t":"2026-10-21T17:15:00Z","v":1166,"vw":106.11766},{"c":106.059,"h":106.17,"l":106.059,"n":16,"o":106.17,"t":"2026-10-21T17:20:00Z","v":925,"vw":106.096457},{"c":106.04,"h":106.04,"l":106.04,"n":3,"o":106.04,"t":"2026-10-21T17:25:00Z","v":102,"vw":106.04},{"c":106.0501,"h":106.0501,"l":106.0501,"n":8,"o":106.0501,"t":"2026-10-21T17:35:00Z","v":643,"vw":106.0501},{"c":105.995,"h":106.025,"l":105.995,"n":5,"o":106.025,"t":"2026-10-21T17:40:00Z","v":1226,"vw":106.02},{"c":105.995,"h":105.995,"l":105.995,"n":6,"o":105.995,"t":"2026-10-21T17:45:00Z","v":159,"vw":105.995},{"c":105.85,"h":105.865,"l":105.85,"n":10,"o":105.865,"t":"2026-10-21T17:55:00Z","v":635,"vw":105.862019},{"c":105.85,"h":105.85,"l":105.85,"n":5,"o":105.85,"t":"2026-10-21T18:05:00Z","v":163,"vw":105.85},{"c":105.87,"h":105.93,"l":105.87,"n":30,"o":105.93,"t":"2026-10-21T18:10:00Z","v":12053,"vw":105.926951},{"c":106.01,"h":106.03,"l":105.98,"n":35,"o":105.98,"t":"2026-10-21T18:15:00Z","v":1897,"vw":105.998035},{"c":105.94,"h":106,"l":105.94,"n":5,"o":106,"t":"2026-10-21T18:20:00Z","v":1295,"vw":105.947917},{"c":105.95,"h":105.95,"l":105.95,"n":3,"o":105.95,"t":"2026-10-21T18:25:00Z","v":102,"vw":105.95},{"c":106.025,"h":106.03,"l":106.025,"n":9,"o":106.03,"t":"2026-10-21T18:30:00Z","v":415,"vw":106.02789},{"c":105.91,"h":105.91,"l":105.91,"n":8,"o":105.91,"t":"2026-10-21T18:35:00Z","v":215,"vw":105.91},{"c":105.89,"h":105.89,"l":105.89,"n":10,"o":105.89,"t":"2026-10-21T18:45:00Z","v":339,"vw":105.89},{"c":105.625,"h":105.65,"l":105.625,"n":6,"o":105.65,"t":"2026-10-21T18:50:00Z","v":377,"vw":105.642331},{"c":105.49,"h":105.7,"l":105.49,"n":12,"o":105.7,"t":"2026-10-21T18:55:00Z","v":779,"vw":105.529873},{"c":105.29,"h":105.355,"l":105.29,"n":14,"o":105.355,"t":"2026-10-21T19:00:00Z","v":659,"vw":105.329792},{"c":105.3511,"h":105.3511,"l":105.3511,"n":3,"o":105.3511,"t":"2026-10-21T19:05:00Z","v":1002,"vw":105.3511},{"c":105.18,"h":105.18,"l":105.18,"n":6,"o":105.18,"t":"2026-10-21T19:10:00Z","v":162,"vw":105.18},{"c":105.525,"h":105.525,"l":105.51,"n":23,"o":105.51,"t":"2026-10-21T19:15:00Z","v":2357,"vw":105.517845},{"c":105.46,"h":105.524,"l":105.44,"n":19,"o":105.524,"t":"2026-10-21T19:20:00Z","v":4367,"vw":105.481812},{"c":105.62,"h":105.62,"l":105.48,"n":25,"o":105.48,"t":"2026-10-21T19:25:00Z","v":1014,"vw":105.556667},{"c":105.73,"h":105.78,"l":105.57,"n":44,"o":105.57,"t":"2026-10-21T19:30:00Z","v":5085,"vw":105.753849},{"c":105.695,"h":105.695,"l":105.695,"n":8,"o":105.695,"t":"2026-10-21T19:40:00Z","v":124,"vw":105.695},{"c":105.76,"h":105.78,"l":105.7,"n":16,"o":105.71,"t":"2026-10-21T19:45:00Z","v":863,"vw":105.740915},{"c":105.645,"h":105.765,"l":105.645,"n":20,"o":105.68,"t":"2026-10-21T19:50:00Z","v":487,"vw":105.696667},{"c":105.46,"h":105.62,"l":105.46,"n":44,"o":105.62,"t":"2026-10-21T19:55:00Z","v":2490,"vw":105.53792},{"c":105.5,"h":105.5,"l":105.5,"n":6,"o":105.5,"t":"2026-10-21T20:00:00Z","v":944,"vw":105.5},{"c":103.81,"h":103.81,"l":102.75,"n":9,"o":102.75,"t":"2026-10-22T08:15:00Z","v":1160,"vw":103.565062},{"c":105.4,"h":105.4,"l":105.4,"n":2,"o":105.4,"t":"2026-10-22T08:25:00Z","v":397,"vw":105.4},{"c":105.39,"h":105.4,"l":105.39,"n":2,"o":105.4,"t":"2026-10-22T08:35:00Z","v":398,"vw":105.395},{"c":105.36,"h":105.36,"l":105.36,"n":1,"o":105.36,"t":"2026-10-22T08:45:00Z","v":169,"vw":105.36},{"c":104,"h":104,"l":104,"n":11,"o":104,"t":"2026-10-22T08:50:00Z","v":789,"vw":104},{"c":105.39,"h":105.39,"l":105.35,"n":4,"o":105.35,"t":"2026-10-22T08:55:00Z","v":789,"vw":105.372421},{"c":103.94,"h":104,"l":103.94,"n":8,"o":103.99,"t":"2026-10-22T09:05:00Z","v":1529,"vw":103.96963},{"c":103.95,"h":103.99,"l":103.94,"n":3,"o":103.94,"t":"2026-10-22T09:20:00Z","v":597,"vw":103.96},{"c":103.95,"h":103.95,"l":103.95,"n":1,"o":103.95,"t":"2026-10-22T09:25:00Z","v":170,"vw":103.95},{"c":103.77,"h":103.77,"l":103.77,"n":6,"o":103.77,"t":"2026-10-22T12:35:00Z","v":1500,"vw":103.77},{"c":103.77,"h":103.77,"l":103.77,"n":1,"o":103.77,"t":"2026-10-22T12:40:00Z","v":1586,"vw":103.77},{"c":104.76,"h":104.76,"l":104.4,"n":28,"o":104.7,"t":"2026-10-22T13:30:00Z","v":3045,"vw":104.54785},{"c":104.525,"h":104.555,"l":104.525,"n":8,"o":104.555,"t":"2026-10-22T13:35:00Z","v":469,"vw":104.542234},{"c":104.78,"h":104.78,"l":104.71,"n":7,"o":104.71,"t":"2026-10-22T13:45:00Z","v":457,"vw":104.762051},{"c":104.4201,"h":104.4201,"l":104.4201,"n":2,"o":104.4201,"t":"2026-10-22T13:50:00Z","v":301,"vw":104.4201},{"c":104.165,"h":104.165,"l":104.165,"n":3,"o":104.165,"t":"2026-10-22T14:05:00Z","v":124,"vw":104.165},{"c":104.03,"h":104.03,"l":103.89,"n":10,"o":103.89,"t":"2026-10-22T14:10:00Z","v":550,"vw":103.944688},{"c":103.63,"h":103.63,"l":103.6,"n":2,"o":103.6,"t":"2026-10-22T14:20:00Z","v":200,"vw":103.615},{"c":102.77,"h":102.96,"l":102.77,"n":3,"o":102.96,"t":"2026-10-22T14:30:00Z","v":312,"vw":102.846},{"c":102.83,"h":102.83,"l":102.83,"n":2,"o":102.83,"t":"2026-10-22T14:35:00Z","v":443,"vw":102.83},{"c":102.99,"h":102.99,"l":102.99,"n":1,"o":102.99,"t":"2026-10-22T14:40:00Z","v":100,"vw":102.99},{"c":103.01,"h":103.05,"l":103.01,"n":3,"o":103.05,"t":"2026-10-22T14:50:00Z","v":223,"vw":103.028182},{"c":102.975,"h":102.975,"l":102.975,"n":1,"o":102.975,"t":"2026-10-22T14:55:00Z","v":565,"vw":102.975},{"c":103.2,"h":103.44,"l":103.2,"n":2,"o":103.44,"t":"2026-10-22T15:00:00Z","v":200,"vw":103.32},{"c":102.95,"h":102.95,"l":102.95,"n":2,"o":102.95,"t":"2026-10-22T15:10:00Z","v":155,"vw":102.95},{"c":103.3,"h":103.3,"l":103.03,"n":3,"o":103.03,"t":"2026-10-22T15:15:00Z","v":201,"vw":103.165},{"c":103.31,"h":103.31,"l":103.31,"n":1,"o":103.31,"t":"2026-10-22T15:20:00Z","v":400,"vw":103.31},{"c":103.1729,"h":103.42,"l":103.1729,"n":6,"o":103.42,"t":"2026-10-22T15:25:00Z","v":642,"vw":103.214083},{"c":103.13,"h":103.13,"l":103.13,"n":1,"o":103.13,"t":"2026-10-22T15:30:00Z","v":100,"vw":103.13},{"c":103.25,"h":103.25,"l":103.25,"n":1,"o":103.25,"t":"2026-10-22T15:35:00Z","v":100,"vw":103.25},{"c":103,"h":103.02,"l":103,"n":5,"o":103.02,"t":"2026-10-22T15:40:00Z","v":700,"vw":103.003333},{"c":103.21,"h":103.21,"l":103.21,"n":1,"o":103.21,"t":"2026-10-22T15:45:00Z","v":100,"vw":103.21},{"c":103.53,"h":103.53,"l":103.53,"n":1,"o":103.53,"t":"2026-10-22T15:55:00Z","v":100,"vw":103.53},{"c":103.52,"h":103.52,"l":103.52,"n":1,"o":103.52,"t":"2026-10-22T16:00:00Z","v":100,"vw":103.52},{"c":103.6,"h":103.6,"l":103.6,"n":1,"o":103.6,"t":"2026-10-22T16:05:00Z","v":100,"vw":103.6},{"c":103.7465,"h":103.7465,"l":103.615,"n":14,"o":103.615,"t":"2026-10-22T16:15:00Z","v":2020,"vw":103.70596},{"c":103.79,"h":103.79,"l":103.79,"n":1,"o":103.79,"t":"2026-10-22T16:20:00Z","v":100,"vw":103.79},{"c":103.74,"h":103.74,"l":103.74,"n":1,"o":103.74,"t":"2026-10-22T16:25:00Z","v":100,"vw":103.74},{"c":103.45,"h":103.47,"l":103.45,"n":5,"o":103.47,"t":"2026-10-22T16:30:00Z","v":540,"vw":103.46008},{"c":103.43,"h":103.43,"l":103.43,"n":2,"o":103.43,"t":"2026-10-22T16:35:00Z","v":105,"vw":103.43},{"c":102.89,"h":103.06,"l":102.89,"n":60,"o":103.04,"t":"2026-10-22T16:45:00Z","v":4049,"vw":102.980193},{"c":102.66,"h":102.738,"l":102.66,"n":82,"o":102.738,"t":"2026-10-22T16:50:00Z","v":1819,"vw":102.67302},{"c":103.001,"h":103.001,"l":103.001,"n":8,"o":103.001,"t":"2026-10-22T16:55:00Z","v":453,"vw":103.001},{"c":102.98,"h":102.98,"l":102.85,"n":8,"o":102.85,"t":"2026-10-22T17:05:00Z","v":779,"vw":102.93928},{"c":103.03,"h":103.03,"l":103.03,"n":3,"o":103.03,"t":"2026-10-22T17:10:00Z","v":200,"vw":103.03},{"c":103.07,"h":103.07,"l":103.04,"n":2,"o":103.04,"t":"2026-10-22T17:15:00Z","v":400,"vw":103.0475},{"c":103.075,"h":103.075,"l":103.075,"n":5,"o":103.075,"t":"2026-10-22T17:20:00Z","v":137,"vw":103.075},{"c":102.98,"h":102.98,"l":102.98,"n":1,"o":102.98,"t":"2026-10-22T17:25:00Z","v":100,"vw":102.98},{"c":103.01,"h":103.01,"l":103.01,"n":1,"o":103.01,"t":"2026-10-22T17:30:00Z","v":100,"vw":103.01},{"c":103.2192,"h":103.2192,"l":103.2192,"n":4,"o":103.2192,"t":"2026-10-22T17:40:00Z","v":544,"vw":103.2192},{"c":103.13,"h":103.13,"l":103.13,"n":2,"o":103.13,"t":"2026-10-22T17:50:00Z","v":119,"vw":103.13},{"c":103.1,"h":103.1,"l":103.1,"n":7,"o":103.1,"t":"2026-10-22T17:55:00Z","v":459,"vw":103.1},{"c":102.68,"h":102.68,"l":102.68,"n":1,"o":102.68,"t":"2026-10-22T18:00:00Z","v":100,"vw":102.68},{"c":102.915,"h":102.915,"l":102.915,"n":2,"o":102.915,"t":"2026-10-22T18:05:00Z","v":142,"vw":102.915},{"c":102.93,"h":102.93,"l":102.93,"n":1,"o":102.93,"t":"2026-10-22T18:15:00Z","v":100,"vw":102.93},{"c":103.2136,"h":103.2136,"l":103.2136,"n":2,"o":103.2136,"t":"2026-10-22T18:25:00Z","v":153,"vw":103.2136},{"c":103.01,"h":103.01,"l":102.9,"n":5,"o":102.9,"t":"2026-10-22T18:30:00Z","v":1235,"vw":102.91},{"c":103.1,"h":103.1,"l":103.1,"n":1,"o":103.1,"t":"2026-10-22T18:35:00Z","v":100,"vw":103.1},{"c":103.05,"h":103.05,"l":103,"n":5,"o":103,"t":"2026-10-22T18:40:00Z","v":326,"vw":103.019685},{"c":103.06,"h":103.06,"l":103.06,"n":2,"o":103.06,"t":"2026-10-22T18:45:00Z","v":436,"vw":103.06},{"c":102.8701,"h":102.8701,"l":102.87,"n":4,"o":102.87,"t":"2026-10-22T18:55:00Z","v":294,"vw":102.87006},{"c":102.825,"h":102.825,"l":102.7853,"n":7,"o":102.7853,"t":"2026-10-22T19:05:00Z","v":380,"vw":102.80302},{"c":103.12,"h":103.12,"l":103.12,"n":4,"o":103.12,"t":"2026-10-22T19:15:00Z","v":186,"vw":103.12},{"c":103.225,"h":103.225,"l":103.21,"n":2,"o":103.21,"t":"2026-10-22T19:20:00Z","v":225,"vw":103.218333},{"c":103.26,"h":103.26,"l":103.2427,"n":14,"o":103.2427,"t":"2026-10-22T19:25:00Z","v":1763,"vw":103.245007},{"c":103.13,"h":103.2786,"l":103.13,"n":8,"o":103.2786,"t":"2026-10-22T19:30:00Z","v":672,"vw":103.223687},{"c":102.57,"h":102.62,"l":102.57,"n":15,"o":102.62,"t":"2026-10-22T19:45:00Z","v":577,"vw":102.595},{"c":103.04,"h":103.1,"l":102.91,"n":41,"o":102.91,"t":"2026-10-22T19:50:00Z","v":2523,"vw":103.033984},{"c":103.05,"h":103.09,"l":103.05,"n":23,"o":103.05,"t":"2026-10-22T19:55:00Z","v":1596,"vw":103.07402},{"c":103.13,"h":103.13,"l":103.13,"n":8,"o":103.13,"t":"2026-10-22T20:00:00Z","v":642,"vw":103.13}],"history":[{"c":66.42,"h":66.51,"l":65.73,"n":244,"o":66.19,"t":"2024-10-21T04:00:00Z","v":15321,"vw":66.150852},{"c":65.87,"h":66.14,"l":65.8,"n":261,"o":65.86,"t":"2024-10-22T04:00:00Z","v":15597,"vw":65.922959},{"c":65.31,"h":66.109,"l":64.78,"n":249,"o":65.4,"t":"2024-10-23T04:00:00Z","v":13637,"vw":65.448509},{"c":65.4,"h":65.86,"l":65.2307,"n":363,"o":65.86,"t":"2024-10-24T04:00:00Z","v":19331,"vw":65.412527},{"c":65.645,"h":66.279,"l":65.4567,"n":358,"o":65.91,"t":"2024-10-25T04:00:00Z","v":11716,"vw":65.839973},{"c":66.13,"h":66.3099,"l":66.09,"n":378,"o":66.21,"t":"2024-10-28T04:00:00Z","v":13830,"vw":66.243341},{"c":67.4,"h":67.4,"l":66.4101,"n":526,"o":66.47,"t":"2024-10-29T04:00:00Z","v":28231,"vw":66.963482},{"c":66.82,"h":67.3542,"l":66.82,"n":353,"o":67.35,"t":"2024-10-30T04:00:00Z","v":20612,"vw":67.129674},{"c":64.24,"h":65.75,"l":64.15,"n":476,"o":65.5,"t":"2024-10-31T04:00:00Z","v":30188,"vw":64.89176},{"c":64.42,"h":65.14,"l":64.23,"n":1333,"o":64.23,"t":"2024-11-01T04:00:00Z","v":39205,"vw":64.721896},{"c":63.93,"h":64.71,"l":63.68,"n":333,"o":64.09,"t":"2024-11-04T05:00:00Z","v":31162,"vw":64.054323},{"c":65.44,"h":65.44,"l":64.49,"n":316,"o":64.49,"t":"2024-11-05T05:00:00Z","v":33426,"vw":64.989758},{"c":68.32,"h":68.3599,"l":67.23,"n":1206,"o":67.23,"t":"2024-11-06T05:00:00Z","v":113621,"vw":68.050045},{"c":71.92,"h":71.92,"l":70.17,"n":772,"o":70.17,"t":"2024-11-07T05:00:00Z","v":88061,"vw":71.299492},{"c":74.39,"h":74.39,"l":72.05,"n":798,"o":72.05,"t":"2024-11-08T05:00:00Z","v":73947,"vw":73.853813},{"c":73.96,"h":74.8301,"l":73.1499,"n":638,"o":74.79,"t":"2024-11-11T05:00:00Z","v":56456,"vw":73.795692},{"c":72.89,"h":73.59,"l":72.4291,"n":536,"o":73.22,"t":"2024-11-12T05:00:00Z","v":44226,"vw":73.058262},{"c":71.37,"h":73.21,"l":71.33,"n":383,"o":73.14,"t":"2024-11-13T05:00:00Z","v":21819,"vw":72.548974},{"c":70.68,"h":71.605,"l":70.605,"n":406,"o":71.52,"t":"2024-11-14T05:00:00Z","v":17845,"vw":71.065205},{"c":69.67,"h":70.1656,"l":69.1979,"n":362,"o":70.02,"t":"2024-11-15T05:00:00Z","v":89797,"vw":69.387643},{"c":70.32,"h":70.8,"l":69.6845,"n":297,"o":70.15,"t":"2024-11-18T05:00:00Z","v":25511,"vw":70.273658},{"c":72.4,"h":72.4358,"l":69.3601,"n":388,"o":69.5,"t":"2024-11-19T05:00:00Z","v":60825,"vw":70.54968},{"c":73.335,"h":73.55,"l":72.2301,"n":463,"o":73.03,"t":"2024-11-20T05:00:00Z","v":29942,"vw":73.156485},{"c":74.1,"h":74.75,"l":73.19,"n":519,"o":74.35,"t":"2024-11-21T05:00:00Z","v":63370,"vw":74.25021},{"c":75.86,"h":75.8699,"l":73.9823,"n":363,"o":74.09,"t":"2024-11-22T05:00:00Z","v":29202,"vw":75.129336},{"c":75.73,"h":77.13,"l":75.335,"n":616,"o":76.66,"t":"2024-11-25T05:00:00Z","v":49035,"vw":76.30377},{"c":76.13,"h":76.6809,"l":75.74,"n":491,"o":76.54,"t":"2024-11-26T05:00:00Z","v":40728,"vw":76.128122},{"c":75.38,"h":76.37,"l":74.23,"n":488,"o":76.37,"t":"2024-11-27T05:00:00Z","v":44362,"vw":74.834305},{"c":76.33,"h":76.7511,"l":75.89,"n":203,"o":75.89,"t":"2024-11-29T05:00:00Z","v":9194,"vw":76.536166},{"c":76.78,"h":77.4391,"l":76.64,"n":1547,"o":76.78,"t":"2024-12-02T05:00:00Z","v":42819,"vw":76.975798},{"c":78.43,"h":78.43,"l":76.6,"n":616,"o":76.6,"t":"2024-12-03T05:00:00Z","v":58638,"vw":78.055208},{"c":79.9,"h":80.51,"l":79,"n":857,"o":79.02,"t":"2024-12-04T05:00:00Z","v":71801,"vw":79.772814},{"c":79.02,"h":80.29,"l":78.9,"n":728,"o":80.29,"t":"2024-12-05T05:00:00Z","v":64402,"vw":79.758271},{"c":80.47,"h":80.92,"l":79.3593,"n":1068,"o":79.79,"t":"2024-12-06T05:00:00Z","v":65245,"vw":80.239278},{"c":76.84,"h":79.65,"l":76.53,"n":966,"o":79.51,"t":"2024-12-09T05:00:00Z","v":67785,"vw":77.61637},{"c":74.95,"h":77.2,"l":74.7909,"n":1788,"o":76.21,"t":"2024-12-10T05:00:00Z","v":41390,"vw":75.865266},{"c":76.53,"h":76.5819,"l":75.25,"n":660,"o":76.07,"t":"2024-12-11T05:00:00Z","v":55268,"vw":75.959747},{"c":76.17,"h":76.79,"l":75.895,"n":426,"o":76.43,"t":"2024-12-12T05:00:00Z","v":26948,"vw":76.399409},{"c":76.1,"h":77.2489,"l":75.9172,"n":435,"o":76.72,"t":"2024-12-13T05:00:00Z","v":32217,"vw":76.273278},{"c":77.245,"h":77.4717,"l":76.135,"n":535,"o":76.36,"t":"2024-12-16T05:00:00Z","v":55881,"vw":77.19578},{"c":76.12,"h":77.1,"l":75.37,"n":494,"o":77.1,"t":"2024-12-17T05:00:00Z","v":28211,"vw":76.137271},{"c":73.17,"h":77.15,"l":72.7709,"n":642,"o":76.45,"t":"2024-12-18T05:00:00Z","v":39883,"vw":75.32631},{"c":73.33,"h":74.9099,"l":73.07,"n":741,"o":74.12,"t":"2024-12-19T05:00:00Z","v":62782,"vw":73.725467},{"c":75.24,"h":75.59,"l":72.01,"n":1447,"o":72.82,"t":"2024-12-20T05:00:00Z","v":152426,"vw":74.844006},{"c":75.08,"h":75.41,"l":74.075,"n":689,"o":75.4,"t":"2024-12-23T05:00:00Z","v":51049,"vw":74.742805},{"c":75.83,"h":75.9584,"l":75.22,"n":307,"o":75.44,"t":"2024-12-24T05:00:00Z","v":13305,"vw":75.678087},{"c":76.28,"h":76.3898,"l":75.21,"n":581,"o":75.89,"t":"2024-12-26T05:00:00Z","v":35142,"vw":75.944727},{"c":74.46,"h":76.03,"l":73.65,"n":609,"o":76.03,"t":"2024-12-27T05:00:00Z","v":32745,"vw":74.087961},{"c":73.19,"h":73.78,"l":72.39,"n":636,"o":73.59,"t":"2024-12-30T05:00:00Z","v":27330,"vw":73.11},{"c":72.56,"h":73.66,"l":72.0989,"n":590,"o":73.66,"t":"2024-12-31T05:00:00Z","v":35785,"vw":72.838343},{"c":75.08,"h":75.08,"l":72.2,"n":1450,"o":73.45,"t":"2025-01-02T05:00:00Z","v":62134,"vw":73.661558},{"c":76.48,"h":76.49,"l":74.75,"n":1284,"o":74.75,"t":"2025-01-03T05:00:00Z","v":127658,"vw":76.132055},{"c":77.14,"h":78.6684,"l":76.75,"n":1341,"o":77.02,"t":"2025-01-06T05:00:00Z","v":75305,"vw":77.424856},{"c":74.68,"h":77.9999,"l":74.1246,"n":1216,"o":77.68,"t":"2025-01-07T05:00:00Z","v":96739,"vw":75.144866},{"c":69.33,"h":71.5,"l":67.83,"n":1463,"o":71.32,"t":"2025-01-08T05:00:00Z","v":98958,"vw":69.36029},{"c":67.61,"h":68.62,"l":66.96,"n":1057,"o":68.54,"t":"2025-01-10T05:00:00Z","v":84506,"vw":67.815892},{"c":65.42,"h":66.11,"l":64.5503,"n":1341,"o":65.77,"t":"2025-01-13T05:00:00Z","v":79105,"vw":65.409917},{"c":67.19,"h":67.4,"l":65.66,"n":1272,"o":66.5,"t":"2025-01-14T05:00:00Z","v":88439,"vw":66.664868},{"c":70.97,"h":71.34,"l":69.231,"n":871,"o":69.36,"t":"2025-01-15T05:00:00Z","v":65582,"vw":70.339949},{"c":71,"h":71.57,"l":70.5824,"n":656,"o":71.06,"t":"2025-01-16T05:00:00Z","v":43443,"vw":71.14001},{"c":70.77,"h":71.95,"l":70.76,"n":892,"o":71.82,"t":"2025-01-17T05:00:00Z","v":98944,"vw":71.058937},{"c":74.06,"h":74.105,"l":70.98,"n":931,"o":71.71,"t":"2025-01-21T05:00:00Z","v":69228,"vw":73.108056},{"c":74.34,"h":75.13,"l":73.68,"n":970,"o":74.78,"t":"2025-01-22T05:00:00Z","v":48965,"vw":74.361145},{"c":74.26,"h":74.4781,"l":73.69,"n":776,"o":73.86,"t":"2025-01-23T05:00:00Z","v":61950,"vw":73.893201},{"c":73.5,"h":76.03,"l":73.48,"n":682,"o":75.18,"t":"2025-01-24T05:00:00Z","v":47997,"vw":74.888181},{"c":68.91,"h":71.06,"l":67.82,"n":1165,"o":70.12,"t":"2025-01-27T05:00:00Z","v":83602,"vw":69.360253},{"c":71.46,"h":71.54,"l":68.69,"n":576,"o":69.95,"t":"2025-01-28T05:00:00Z","v":37263,"vw":70.187122},{"c":71.18,"h":71.62,"l":70.425,"n":622,"o":71.22,"t":"2025-01-29T05:00:00Z","v":38339,"vw":71.014553},{"c":71.79,"h":72.71,"l":71.3091,"n":560,"o":71.91,"t":"2025-01-30T05:00:00Z","v":30891,"vw":71.976258},{"c":72.27,"h":74.4526,"l":71.97,"n":526,"o":72.8,"t":"2025-01-31T05:00:00Z","v":33439,"vw":73.637434},{"c":71.78,"h":72.425,"l":69.24,"n":1663,"o":69.57,"t":"2025-02-03T05:00:00Z","v":117086,"vw":71.140881},{"c":73.86,"h":74.03,"l":73.0912,"n":492,"o":73.16,"t":"2025-02-04T05:00:00Z","v":48569,"vw":73.60285},{"c":75.01,"h":75.2798,"l":73.49,"n":928,"o":74.22,"t":"2025-02-05T05:00:00Z","v":104180,"vw":74.685517},{"c":75.33,"h":76,"l":74.7301,"n":559,"o":75.88,"t":"2025-02-06T05:00:00Z","v":37966,"vw":75.462782},{"c":74.14,"h":76.0258,"l":73.84,"n":703,"o":75.73,"t":"2025-02-07T05:00:00Z","v":36524,"vw":74.407644},{"c":73.96,"h":74.54,"l":73.545,"n":549,"o":74.27,"t":"2025-02-10T05:00:00Z","v":24129,"vw":74.011661},{"c":72.05,"h":73.75,"l":71.91,"n":636,"o":73.69,"t":"2025-02-11T05:00:00Z","v":53298,"vw":72.546427},{"c":72.4,"h":72.6928,"l":71.16,"n":546,"o":71.25,"t":"2025-02-12T05:00:00Z","v":74238,"vw":72.039821},{"c":74.07,"h":74.12,"l":72.48,"n":587,"o":72.48,"t":"2025-02-13T05:00:00Z","v":30221,"vw":73.028109},{"c":73.17,"h":73.3646,"l":72.3,"n":460,"o":73.09,"t":"2025-02-14T05:00:00Z","v":21454,"vw":72.96705},{"c":73.08,"h":73.3315,"l":72.53,"n":799,"o":73.12,"t":"2025-02-18T05:00:00Z","v":43130,"vw":72.956842},{"c":72.1,"h":73.0557,"l":71.775,"n":680,"o":72.99,"t":"2025-02-19T05:00:00Z","v":44017,"vw":72.465904},{"c":71.27,"h":72.5,"l":69.6,"n":597,"o":72.5,"t":"2025-02-20T05:00:00Z","v":33173,"vw":70.999866},{"c":68.38,"h":71.8133,"l":68.2,"n":841,"o":71.62,"t":"2025-02-21T05:00:00Z","v":44599,"vw":69.370769},{"c":66.29,"h":68.35,"l":65.7,"n":1168,"o":68.35,"t":"2025-02-24T05:00:00Z","v":83947,"vw":66.732368},{"c":64.69,"h":65.98,"l":63.6342,"n":1217,"o":65.7,"t":"2025-02-25T05:00:00Z","v":66841,"vw":64.700248},{"c":66.95,"h":67.7383,"l":65.68,"n":741,"o":65.68,"t":"2025-02-26T05:00:00Z","v":48846,"vw":67.016402},{"c":64.08,"h":67.42,"l":64.04,"n":579,"o":67.42,"t":"2025-02-27T05:00:00Z","v":48205,"vw":65.965182},{"c":65.74,"h":65.74,"l":62.52,"n":916,"o":63.59,"t":"2025-02-28T05:00:00Z","v":69600,"vw":64.379339},{"c":63.07,"h":66.52,"l":62.51,"n":810,"o":66.52,"t":"2025-03-03T05:00:00Z","v":70546,"vw":64.459322},{"c":62.73,"h":64.19,"l":60.37,"n":2650,"o":61.59,"t":"2025-03-04T05:00:00Z","v":159650,"vw":62.00592},{"c":63.48,"h":63.59,"l":61.52,"n":998,"o":62.22,"t":"2025-03-05T05:00:00Z","v":109220,"vw":62.445033},{"c":60.6,"h":63.0186,"l":60.25,"n":871,"o":61.62,"t":"2025-03-06T05:00:00Z","v":115663,"vw":61.08959},{"c":61.41,"h":61.49,"l":58.94,"n":723,"o":60.62,"t":"2025-03-07T05:00:00Z","v":60349,"vw":60.351755},{"c":56.97,"h":59.66,"l":56.2082,"n":1017,"o":59.66,"t":"2025-03-10T04:00:00Z","v":125912,"vw":57.17679},{"c":57.675,"h":58.51,"l":56.44,"n":1394,"o":56.59,"t":"2025-03-11T04:00:00Z","v":327179,"vw":57.378272},{"c":59.87,"h":60.175,"l":58.234,"n":691,"o":59.05,"t":"2025-03-12T04:00:00Z","v":82203,"vw":59.32004},{"c":58.235,"h":59.82,"l":57.6935,"n":546,"o":59.69,"t":"2025-03-13T04:00:00Z","v":71596,"vw":58.641399},{"c":61.99,"h":62.15,"l":59.61,"n":702,"o":59.61,"t":"2025-03-14T04:00:00Z","v":85203,"vw":61.393991},{"c":62.56,"h":63.085,"l":61.8,"n":717,"o":62.33,"t":"2025-03-17T04:00:00Z","v":82842,"vw":62.234},{"c":61.09,"h":61.81,"l":60.769,"n":482,"o":61.63,"t":"2025-03-18T04:00:00Z","v":41274,"vw":61.178577},{"c":62.41,"h":63.04,"l":61.29,"n":430,"o":61.54,"t":"2025-03-19T04:00:00Z","v":36301,"vw":62.043895},{"c":61.71,"h":63.0319,"l":61.44,"n":252,"o":61.75,"t":"2025-03-20T04:00:00Z","v":18980,"vw":62.213988},{"c":62.17,"h":62.17,"l":60.53,"n":572,"o":60.53,"t":"2025-03-21T04:00:00Z","v":74318,"vw":61.404123},{"c":64.35,"h":64.475,"l":63.5,"n":567,"o":63.51,"t":"2025-03-24T04:00:00Z","v":46013,"vw":64.030284},{"c":65.01,"h":65.03,"l":64.23,"n":733,"o":64.54,"t":"2025-03-25T04:00:00Z","v":54649,"vw":64.752123},{"c":62.74,"h":65.15,"l":62.34,"n":323,"o":64.94,"t":"2025-03-26T04:00:00Z","v":28393,"vw":63.136643},{"c":61.31,"h":62.224,"l":61.01,"n":269,"o":62.02,"t":"2025-03-27T04:00:00Z","v":26938,"vw":61.540335},{"c":59.57,"h":61.16,"l":59.0398,"n":611,"o":61.16,"t":"2025-03-28T04:00:00Z","v":57548,"vw":59.639656},{"c":58.96,"h":59.1128,"l":57.032,"n":639,"o":57.81,"t":"2025-03-31T04:00:00Z","v":52011,"vw":58.118181},{"c":59.46,"h":59.4908,"l":58.26,"n":519,"o":58.79,"t":"2025-04-01T04:00:00Z","v":62810,"vw":59.046431},{"c":60.14,"h":60.2854,"l":58.4005,"n":404,"o":58.4005,"t":"2025-04-02T04:00:00Z","v":47290,"vw":59.637773},{"c":56.09,"h":57.4627,"l":56.02,"n":662,"o":56.71,"t":"2025-04-03T04:00:00Z","v":88219,"vw":56.631316},{"c":52.51,"h":54.285,"l":52,"n":1210,"o":53.83,"t":"2025-04-04T04:00:00Z","v":142911,"vw":53.095913},{"c":52.58,"h":55.15,"l":49.57,"n":3894,"o":50.13,"t":"2025-04-07T04:00:00Z","v":1497743,"vw":52.139544},{"c":51.29,"h":54.8302,"l":50.5,"n":1631,"o":54.46,"t":"2025-04-08T04:00:00Z","v":271667,"vw":53.305409},{"c":57.01,"h":57.36,"l":50.78,"n":2135,"o":50.9,"t":"2025-04-09T04:00:00Z","v":449065,"vw":54.761583},{"c":54.78,"h":55.9,"l":53.39,"n":1316,"o":55.57,"t":"2025-04-10T04:00:00Z","v":171650,"vw":54.775096},{"c":55.36,"h":55.47,"l":53.745,"n":456,"o":54.39,"t":"2025-04-11T04:00:00Z","v":43320,"vw":54.731823},{"c":55.95,"h":56.96,"l":55.3808,"n":258,"o":56.96,"t":"2025-04-14T04:00:00Z","v":18928,"vw":56.113967},{"c":56.31,"h":56.6,"l":55.84,"n":295,"o":55.84,"t":"2025-04-15T04:00:00Z","v":22586,"vw":56.188568},{"c":55.09,"h":55.9337,"l":54.2518,"n":336,"o":55.41,"t":"2025-04-16T04:00:00Z","v":36652,"vw":55.241162},{"c":54.96,"h":55.32,"l":54.5984,"n":254,"o":55.31,"t":"2025-04-17T04:00:00Z","v":15828,"vw":55.013835},{"c":52.98,"h":54.14,"l":52.36,"n":569,"o":54.14,"t":"2025-04-21T04:00:00Z","v":93935,"vw":52.642946},{"c":54.21,"h":54.645,"l":53.655,"n":370,"o":53.655,"t":"2025-04-22T04:00:00Z","v":25077,"vw":54.185534},{"c":55.84,"h":57.1222,"l":55.78,"n":369,"o":56.33,"t":"2025-04-23T04:00:00Z","v":34451,"vw":56.405379},{"c":57.66,"h":57.715,"l":56.05,"n":228,"o":56.05,"t":"2025-04-24T04:00:00Z","v":11840,"vw":57.169131},{"c":57.87,"h":57.964,"l":57.21,"n":231,"o":57.21,"t":"2025-04-25T04:00:00Z","v":13508,"vw":57.577316},{"c":58.14,"h":58.38,"l":57.36,"n":406,"o":58.05,"t":"2025-04-28T04:00:00Z","v":35935,"vw":57.880328},{"c":58.95,"h":58.96,"l":57.94,"n":326,"o":57.94,"t":"2025-04-29T04:00:00Z","v":36166,"vw":58.449895},{"c":58.82,"h":58.84,"l":57.33,"n":360,"o":57.71,"t":"2025-04-30T04:00:00Z","v":18326,"vw":58.14961},{"c":59.4,"h":60.0565,"l":59.23,"n":305,"o":59.48,"t":"2025-05-01T04:00:00Z","v":23696,"vw":59.715157},{"c":60.34,"h":60.49,"l":59.52,"n":466,"o":60.01,"t":"2025-05-02T04:00:00Z","v":238005,"vw":59.929881},{"c":60.04,"h":60.5315,"l":59.62,"n":735,"o":59.62,"t":"2025-05-05T04:00:00Z","v":381967,"vw":60.318385},{"c":59.99,"h":60.3,"l":59.11,"n":525,"o":59.16,"t":"2025-05-06T04:00:00Z","v":155372,"vw":60.087976},{"c":61.465,"h":61.56,"l":60.66,"n":602,"o":60.66,"t":"2025-05-07T04:00:00Z","v":64451,"vw":60.995366},{"c":61.49,"h":62.0941,"l":61.0909,"n":402,"o":61.77,"t":"2025-05-08T04:00:00Z","v":187973,"vw":61.580653},{"c":61.64,"h":62.11,"l":61.18,"n":344,"o":62.11,"t":"2025-05-09T04:00:00Z","v":31351,"vw":61.482292},{"c":63.71,"h":63.77,"l":62.9182,"n":454,"o":63.45,"t":"2025-05-12T04:00:00Z","v":74706,"vw":63.408235},{"c":64.64,"h":65,"l":63.82,"n":554,"o":63.82,"t":"2025-05-13T04:00:00Z","v":53810,"vw":64.748761},{"c":64.81,"h":64.91,"l":64.457,"n":354,"o":64.86,"t":"2025-05-14T04:00:00Z","v":17621,"vw":64.685884},{"c":64.59,"h":64.835,"l":64.25,"n":622,"o":64.46,"t":"2025-05-15T04:00:00Z","v":95863,"vw":64.574431},{"c":65.13,"h":65.1899,"l":64.545,"n":546,"o":64.94,"t":"2025-05-16T04:00:00Z","v":54820,"vw":64.906452},{"c":64.89,"h":64.95,"l":64.07,"n":425,"o":64.07,"t":"2025-05-19T04:00:00Z","v":248413,"vw":64.686122},{"c":64.64,"h":64.84,"l":64.2099,"n":239,"o":64.74,"t":"2025-05-20T04:00:00Z","v":24802,"vw":64.57484},{"c":63.26,"h":64.39,"l":63.06,"n":422,"o":63.84,"t":"2025-05-21T04:00:00Z","v":29368,"vw":63.677228},{"c":63.41,"h":63.85,"l":63.23,"n":189,"o":63.23,"t":"2025-05-22T04:00:00Z","v":17020,"vw":63.652038},{"c":63.17,"h":63.32,"l":62.14,"n":211,"o":62.14,"t":"2025-05-23T04:00:00Z","v":12306,"vw":63.023267},{"c":64.18,"h":64.3318,"l":63.61,"n":367,"o":64.11,"t":"2025-05-27T04:00:00Z","v":83729,"vw":64.114339},{"c":63.84,"h":64.18,"l":63.66,"n":242,"o":64.14,"t":"2025-05-28T04:00:00Z","v":24840,"vw":63.841846},{"c":63.43,"h":64.48,"l":63.115,"n":331,"o":64.48,"t":"2025-05-29T04:00:00Z","v":25539,"vw":63.424239},{"c":63.94,"h":64.07,"l":63,"n":301,"o":63.66,"t":"2025-05-30T04:00:00Z","v":49687,"vw":63.496839},{"c":64.69,"h":64.69,"l":63.41,"n":248,"o":63.56,"t":"2025-06-02T04:00:00Z","v":15431,"vw":63.841807},{"c":64.97,"h":65.24,"l":64.4207,"n":243,"o":64.61,"t":"2025-06-03T04:00:00Z","v":17685,"vw":64.93098},{"c":65.43,"h":65.745,"l":65.37,"n":274,"o":65.65,"t":"2025-06-04T04:00:00Z","v":19820,"vw":65.508214},{"c":65.7,"h":66.3499,"l":65.325,"n":333,"o":65.38,"t":"2025-06-05T04:00:00Z","v":27777,"vw":65.739458},{"c":66.81,"h":66.8437,"l":66.3959,"n":237,"o":66.52,"t":"2025-06-06T04:00:00Z","v":17092,"vw":66.671371},{"c":66.81,"h":67.0472,"l":66.72,"n":308,"o":66.96,"t":"2025-06-09T04:00:00Z","v":28782,"vw":66.942679},{"c":66.47,"h":66.82,"l":66.2,"n":178,"o":66.72,"t":"2025-06-10T04:00:00Z","v":143567,"vw":66.498243},{"c":66.34,"h":67.055,"l":66.2809,"n":171,"o":66.74,"t":"2025-06-11T04:00:00Z","v":10142,"vw":66.601627},{"c":66.21,"h":66.5075,"l":66.0201,"n":1231,"o":66.12,"t":"2025-06-12T04:00:00Z","v":92661,"vw":66.282023},{"c":65.04,"h":65.939,"l":64.95,"n":219,"o":65.62,"t":"2025-06-13T04:00:00Z","v":20809,"vw":65.468967},{"c":66.22,"h":66.4415,"l":65.62,"n":177,"o":65.62,"t":"2025-06-16T04:00:00Z","v":11882,"vw":66.134963},{"c":65.67,"h":66.19,"l":65.45,"n":178,"o":65.45,"t":"2025-06-17T04:00:00Z","v":16399,"vw":65.719108},{"c":65.63,"h":66.08,"l":65.57,"n":160,"o":65.89,"t":"2025-06-18T04:00:00Z","v":8563,"vw":65.820669},{"c":65.12,"h":65.96,"l":64.98,"n":220,"o":65.96,"t":"2025-06-20T04:00:00Z","v":14594,"vw":65.32229},{"c":66.09,"h":66.09,"l":64.73,"n":199,"o":65.22,"t":"2025-06-23T04:00:00Z","v":63195,"vw":65.402103},{"c":67.15,"h":67.21,"l":66.3901,"n":247,"o":66.52,"t":"2025-06-24T04:00:00Z","v":19404,"vw":66.714072},{"c":67,"h":67.684,"l":66.9,"n":264,"o":67.55,"t":"2025-06-25T04:00:00Z","v":19460,"vw":67.246033},{"c":67.8,"h":67.8568,"l":67,"n":292,"o":67.23,"t":"2025-06-26T04:00:00Z","v":20351,"vw":67.424581},{"c":67.74,"h":68,"l":67.22,"n":191,"o":67.88,"t":"2025-06-27T04:00:00Z","v":9426,"vw":67.724512},{"c":68.29,"h":68.32,"l":67.97,"n":296,"o":68.26,"t":"2025-06-30T04:00:00Z","v":25864,"vw":68.172993},{"c":66.13,"h":68.07,"l":65.24,"n":794,"o":68.07,"t":"2025-07-01T04:00:00Z","v":32507,"vw":66.375614},{"c":67,"h":67,"l":65.59,"n":326,"o":66.02,"t":"2025-07-02T04:00:00Z","v":43488,"vw":66.308736},{"c":68.28,"h":68.59,"l":67.03,"n":242,"o":67.03,"t":"2025-07-03T04:00:00Z","v":36250,"vw":68.01387},{"c":68.03,"h":68.22,"l":67.7301,"n":234,"o":67.77,"t":"2025-07-07T04:00:00Z","v":22858,"vw":67.838019},{"c":67.84,"h":68.65,"l":67.35,"n":474,"o":68.58,"t":"2025-07-08T04:00:00Z","v":14922,"vw":67.774121},{"c":68.21,"h":68.4708,"l":67.5321,"n":245,"o":68.32,"t":"2025-07-09T04:00:00Z","v":26826,"vw":68.116562},{"c":66.965,"h":68.27,"l":66.5,"n":282,"o":68.27,"t":"2025-07-10T04:00:00Z","v":18054,"vw":67.156445},{"c":65.69,"h":66.85,"l":65.54,"n":364,"o":66.8,"t":"2025-07-11T04:00:00Z","v":20946,"vw":66.432171},{"c":66.96,"h":66.974,"l":65.5,"n":396,"o":65.72,"t":"2025-07-14T04:00:00Z","v":18872,"vw":66.594636},{"c":67.6665,"h":67.94,"l":67.2,"n":203,"o":67.33,"t":"2025-07-15T04:00:00Z","v":21054,"vw":67.475497},{"c":68.1457,"h":68.1457,"l":67.235,"n":308,"o":67.74,"t":"2025-07-16T04:00:00Z","v":27552,"vw":67.743249},{"c":69.5207,"h":69.59,"l":68.5,"n":392,"o":68.5,"t":"2025-07-17T04:00:00Z","v":33639,"vw":69.405939},{"c":70.1353,"h":70.2,"l":69.37,"n":239,"o":69.85,"t":"2025-07-18T04:00:00Z","v":8291,"vw":69.841603},{"c":70.0188,"h":71.5763,"l":69.99,"n":227,"o":70.81,"t":"2025-07-21T04:00:00Z","v":9532,"vw":70.984768},{"c":68.7054,"h":69.9,"l":68,"n":235,"o":69.9,"t":"2025-07-22T04:00:00Z","v":21857,"vw":68.633534},{"c":69.5473,"h":69.55,"l":68.5855,"n":382,"o":69,"t":"2025-07-23T04:00:00Z","v":26317,"vw":68.94788},{"c":69.7528,"h":70,"l":69.2081,"n":166,"o":69.61,"t":"2025-07-24T04:00:00Z","v":8174,"vw":69.512231},{"c":69.6356,"h":69.91,"l":69.55,"n":290,"o":69.8392,"t":"2025-07-25T04:00:00Z","v":23863,"vw":69.693115},{"c":70.15,"h":70.24,"l":69.719,"n":207,"o":70.24,"t":"2025-07-28T04:00:00Z","v":10883,"vw":70.023816},{"c":69.6941,"h":71.5662,"l":69.5,"n":214,"o":70.84,"t":"2025-07-29T04:00:00Z","v":15396,"vw":70.517886},{"c":70.2054,"h":70.715,"l":69.51,"n":288,"o":69.63,"t":"2025-07-30T04:00:00Z","v":36495,"vw":70.412938},{"c":70.219,"h":71.65,"l":69.75,"n":201,"o":71.65,"t":"2025-07-31T04:00:00Z","v":8888,"vw":70.998056},{"c":68.2492,"h":68.64,"l":67.07,"n":288,"o":68.44,"t":"2025-08-01T04:00:00Z","v":9132,"vw":68.332909},{"c":70.2651,"h":70.27,"l":69.065,"n":285,"o":69.21,"t":"2025-08-04T04:00:00Z","v":21546,"vw":69.836428},{"c":69.3629,"h":70.56,"l":69.0813,"n":234,"o":69.96,"t":"2025-08-05T04:00:00Z","v":77991,"vw":69.478038},{"c":69.0315,"h":69.0315,"l":68.117,"n":249,"o":68.57,"t":"2025-08-06T04:00:00Z","v":28636,"vw":68.528748},{"c":67.5437,"h":69.61,"l":66.8231,"n":389,"o":69.61,"t":"2025-08-07T04:00:00Z","v":171269,"vw":68.275749},{"c":67.3706,"h":68.5287,"l":67.23,"n":254,"o":68.29,"t":"2025-08-08T04:00:00Z","v":18028,"vw":67.8748},{"c":67.3088,"h":68.51,"l":67.22,"n":246,"o":67.62,"t":"2025-08-11T04:00:00Z","v":16897,"vw":67.948374},{"c":69.11,"h":69.11,"l":68.11,"n":284,"o":68.11,"t":"2025-08-12T04:00:00Z","v":14286,"vw":68.747875},{"c":69.522,"h":69.55,"l":68.64,"n":367,"o":69.54,"t":"2025-08-13T04:00:00Z","v":27623,"vw":69.289093},{"c":68.6502,"h":69.09,"l":68.05,"n":249,"o":68.68,"t":"2025-08-14T04:00:00Z","v":23227,"vw":68.508333},{"c":68.0467,"h":68.19,"l":67.4226,"n":255,"o":68.19,"t":"2025-08-15T04:00:00Z","v":18484,"vw":67.931716},{"c":68.2458,"h":68.2458,"l":67.76,"n":262,"o":67.81,"t":"2025-08-18T04:00:00Z","v":19381,"vw":68.163517},{"c":66.0891,"h":68.2,"l":66.02,"n":253,"o":68.2,"t":"2025-08-19T04:00:00Z","v":23131,"vw":66.637105},{"c":66.1179,"h":66.1179,"l":64.29,"n":223,"o":65.6,"t":"2025-08-20T04:00:00Z","v":9645,"vw":65.579279},{"c":65.7463,"h":65.9657,"l":65.34,"n":109,"o":65.7,"t":"2025-08-21T04:00:00Z","v":6023,"vw":65.660185},{"c":67.4644,"h":67.855,"l":66.8178,"n":161,"o":66.8178,"t":"2025-08-22T04:00:00Z","v":11607,"vw":67.57831},{"c":67.2674,"h":67.8861,"l":67.2674,"n":146,"o":67.42,"t":"2025-08-25T04:00:00Z","v":6339,"vw":67.566283},{"c":67.7347,"h":67.9601,"l":67.5579,"n":154,"o":67.9601,"t":"2025-08-26T04:00:00Z","v":13755,"vw":67.807247},{"c":67.9662,"h":68.22,"l":67.9033,"n":197,"o":67.99,"t":"2025-08-27T04:00:00Z","v":12307,"vw":68.056733},{"c":69.2925,"h":69.5318,"l":67.99,"n":155,"o":67.99,"t":"2025-08-28T04:00:00Z","v":20987,"vw":69.004734},{"c":67.8635,"h":69.07,"l":67.49,"n":518,"o":69.07,"t":"2025-08-29T04:00:00Z","v":39335,"vw":67.707344},{"c":67.2399,"h":67.2399,"l":66.05,"n":846,"o":66.25,"t":"2025-09-02T04:00:00Z","v":19007,"vw":66.682061},{"c":67.0835,"h":67.41,"l":66.68,"n":228,"o":67.36,"t":"2025-09-03T04:00:00Z","v":16710,"vw":67.157285},{"c":67.3223,"h":67.3223,"l":66.49,"n":427,"o":67.17,"t":"2025-09-04T04:00:00Z","v":31932,"vw":66.981175},{"c":68.7124,"h":69.1506,"l":67.45,"n":268,"o":69.05,"t":"2025-09-05T04:00:00Z","v":24306,"vw":68.313698},{"c":69.9812,"h":70.06,"l":68.97,"n":405,"o":68.97,"t":"2025-09-08T04:00:00Z","v":34143,"vw":69.782428},{"c":70.6695,"h":70.6695,"l":69.3101,"n":223,"o":70.09,"t":"2025-09-09T04:00:00Z","v":19909,"vw":69.84538},{"c":71.1344,"h":72,"l":70.7401,"n":226,"o":71.46,"t":"2025-09-10T04:00:00Z","v":22872,"vw":71.445347},{"c":72.25,"h":72.5356,"l":71.08,"n":225,"o":71.08,"t":"2025-09-11T04:00:00Z","v":19128,"vw":72.066732},{"c":72.1366,"h":72.62,"l":71.87,"n":189,"o":72.17,"t":"2025-09-12T04:00:00Z","v":13537,"vw":72.242485},{"c":73.3436,"h":73.53,"l":72.59,"n":246,"o":72.59,"t":"2025-09-15T04:00:00Z","v":15096,"vw":73.298715},{"c":72.9464,"h":73.46,"l":72.41,"n":174,"o":73.46,"t":"2025-09-16T04:00:00Z","v":10110,"vw":72.64651},{"c":72.8666,"h":73.27,"l":71.87,"n":238,"o":72.5,"t":"2025-09-17T04:00:00Z","v":19795,"vw":72.423932},{"c":75.41,"h":75.4997,"l":73.99,"n":391,"o":74.06,"t":"2025-09-18T04:00:00Z","v":30906,"vw":74.772257},{"c":76.76,"h":77.0205,"l":75.951,"n":234,"o":76.1885,"t":"2025-09-19T04:00:00Z","v":41652,"vw":76.258299},{"c":76.8393,"h":76.9954,"l":75.37,"n":420,"o":76.22,"t":"2025-09-22T04:00:00Z","v":47832,"vw":76.077179},{"c":76.5702,"h":77.0686,"l":75.75,"n":364,"o":76.95,"t":"2025-09-23T04:00:00Z","v":28872,"vw":76.671301},{"c":74.8417,"h":76.61,"l":74.64,"n":221,"o":76.61,"t":"2025-09-24T04:00:00Z","v":19413,"vw":75.046743},{"c":74.23,"h":74.466,"l":72.9,"n":367,"o":73.24,"t":"2025-09-25T04:00:00Z","v":19955,"vw":73.652825},{"c":74.3091,"h":74.4911,"l":73.5645,"n":227,"o":74.21,"t":"2025-09-26T04:00:00Z","v":17531,"vw":74.134564},{"c":74.7256,"h":75.58,"l":74.67,"n":291,"o":75.36,"t":"2025-09-29T04:00:00Z","v":16071,"vw":74.971877},{"c":74.8157,"h":74.8157,"l":73.91,"n":219,"o":74.62,"t":"2025-09-30T04:00:00Z","v":15427,"vw":74.210251},{"c":75.731,"h":76.46,"l":74.74,"n":1151,"o":74.74,"t":"2025-10-01T04:00:00Z","v":30384,"vw":75.905738},{"c":78.1351,"h":78.4,"l":77.1605,"n":329,"o":77.42,"t":"2025-10-02T04:00:00Z","v":22041,"vw":77.971379},{"c":78.7336,"h":80.12,"l":78.4801,"n":331,"o":79.09,"t":"2025-10-03T04:00:00Z","v":27956,"vw":79.488246},{"c":80.4401,"h":80.97,"l":79.8101,"n":342,"o":80.34,"t":"2025-10-06T04:00:00Z","v":18792,"vw":80.488664},{"c":79.1335,"h":81.1,"l":76.931,"n":388,"o":81.1,"t":"2025-10-07T04:00:00Z","v":37438,"vw":78.951119},{"c":80.6374,"h":80.93,"l":79.4586,"n":267,"o":79.55,"t":"2025-10-08T04:00:00Z","v":10432,"vw":80.122653},{"c":80.8915,"h":81.15,"l":79.68,"n":437,"o":80.78,"t":"2025-10-09T04:00:00Z","v":25287,"vw":80.370364},{"c":76.2778,"h":81.76,"l":76.2778,"n":477,"o":81.76,"t":"2025-10-10T04:00:00Z","v":22133,"vw":78.190012},{"c":81.4196,"h":81.55,"l":79.55,"n":371,"o":79.55,"t":"2025-10-13T04:00:00Z","v":11560,"vw":80.876132},{"c":80.8979,"h":82,"l":77.87,"n":317,"o":79.49,"t":"2025-10-14T04:00:00Z","v":19081,"vw":80.145814},{"c":81.65,"h":82.6573,"l":79.85,"n":275,"o":82.53,"t":"2025-10-15T04:00:00Z","v":13609,"vw":81.700754},{"c":79.0142,"h":82.4,"l":78.58,"n":252,"o":82.36,"t":"2025-10-16T04:00:00Z","v":10711,"vw":79.644145},{"c":77.76,"h":78.405,"l":76.1,"n":298,"o":77.375,"t":"2025-10-17T04:00:00Z","v":10672,"vw":77.072077},{"c":78.9949,"h":80.2,"l":78.785,"n":356,"o":79.53,"t":"2025-10-20T04:00:00Z","v":21730,"vw":79.276816},{"c":77.2354,"h":78.88,"l":76.8685,"n":231,"o":78.37,"t":"2025-10-21T04:00:00Z","v":6940,"vw":77.889389},{"c":74.4433,"h":77,"l":72.46,"n":501,"o":76.74,"t":"2025-10-22T04:00:00Z","v":37390,"vw":73.989039},{"c":77.7809,"h":78.16,"l":74.84,"n":266,"o":74.84,"t":"2025-10-23T04:00:00Z","v":14367,"vw":76.778603},{"c":80.5042,"h":81.29,"l":80.41,"n":268,"o":80.83,"t":"2025-10-24T04:00:00Z","v":14637,"vw":80.885854},{"c":81.7859,"h":82.79,"l":81.563,"n":323,"o":82.79,"t":"2025-10-27T04:00:00Z","v":32679,"vw":81.821132},{"c":81.1412,"h":82.88,"l":81.11,"n":456,"o":81.83,"t":"2025-10-28T04:00:00Z","v":18953,"vw":81.958863},{"c":82.8499,"h":83.495,"l":82.04,"n":240,"o":82.17,"t":"2025-10-29T04:00:00Z","v":5781,"vw":82.96198},{"c":80.6759,"h":81.7342,"l":80.25,"n":162,"o":80.2822,"t":"2025-10-30T04:00:00Z","v":7867,"vw":81.148828},{"c":82.2657,"h":83,"l":80.8701,"n":189,"o":82.52,"t":"2025-10-31T04:00:00Z","v":24563,"vw":81.927582},{"c":82.1693,"h":84.05,"l":81.2651,"n":786,"o":84.05,"t":"2025-11-03T05:00:00Z","v":23739,"vw":82.283531},{"c":78.275,"h":81.55,"l":78.25,"n":522,"o":79.23,"t":"2025-11-04T05:00:00Z","v":26624,"vw":79.473791},{"c":81.3818,"h":81.93,"l":79.45,"n":418,"o":79.45,"t":"2025-11-05T05:00:00Z","v":27385,"vw":81.217701},{"c":77.8881,"h":81.44,"l":77.8881,"n":458,"o":81.05,"t":"2025-11-06T05:00:00Z","v":17985,"vw":79.038483},{"c":78.81,"h":78.92,"l":74.6518,"n":300,"o":75.89,"t":"2025-11-07T05:00:00Z","v":22697,"vw":76.423376},{"c":81.4258,"h":82.74,"l":80.57,"n":326,"o":81.67,"t":"2025-11-10T05:00:00Z","v":27989,"vw":81.672111},{"c":79.37,"h":80.12,"l":78.87,"n":311,"o":79.91,"t":"2025-11-11T05:00:00Z","v":29529,"vw":79.483506},{"c":78.8947,"h":80.82,"l":78.22,"n":281,"o":80.82,"t":"2025-11-12T05:00:00Z","v":22062,"vw":79.31613},{"c":74.1318,"h":78.25,"l":73.34,"n":604,"o":78.25,"t":"2025-11-13T05:00:00Z","v":36500,"vw":75.119995},{"c":73.9447,"h":76.209,"l":71.24,"n":399,"o":71.38,"t":"2025-11-14T05:00:00Z","v":24502,"vw":73.922182},{"c":72.6623,"h":74.9274,"l":71.65,"n":272,"o":73.54,"t":"2025-11-17T05:00:00Z","v":78670,"vw":72.190558},{"c":72.7262,"h":73.52,"l":70.37,"n":694,"o":71.26,"t":"2025-11-18T05:00:00Z","v":80562,"vw":72.011784},{"c":72.9555,"h":74.43,"l":72.431,"n":383,"o":72.85,"t":"2025-11-19T05:00:00Z","v":18312,"vw":73.244685},{"c":67.9428,"h":75.675,"l":67.795,"n":431,"o":75.675,"t":"2025-11-20T05:00:00Z","v":27523,"vw":70.594455},{"c":68.71,"h":69.325,"l":66.48,"n":482,"o":68.49,"t":"2025-11-21T05:00:00Z","v":30595,"vw":68.498947},{"c":75.0913,"h":75.19,"l":70.22,"n":428,"o":70.22,"t":"2025-11-24T05:00:00Z","v":22427,"vw":73.882304},{"c":75.9025,"h":76.15,"l":73.42,"n":424,"o":74.41,"t":"2025-11-25T05:00:00Z","v":23239,"vw":74.377361},{"c":77.455,"h":78.13,"l":75.96,"n":671,"o":77.04,"t":"2025-11-26T05:00:00Z","v":32546,"vw":76.959749},{"c":78.8019,"h":78.95,"l":78.15,"n":198,"o":78.15,"t":"2025-11-28T05:00:00Z","v":12934,"vw":78.562785},{"c":76.64,"h":77.37,"l":76.485,"n":1011,"o":77.37,"t":"2025-12-01T05:00:00Z","v":43525,"vw":77.037171},{"c":76.56,"h":78.61,"l":76.49,"n":305,"o":77.97,"t":"2025-12-02T05:00:00Z","v":19817,"vw":77.437418},{"c":77.6454,"h":77.6454,"l":75.11,"n":268,"o":76.45,"t":"2025-12-03T05:00:00Z","v":14540,"vw":76.217244},{"c":80.3929,"h":80.49,"l":77.96,"n":540,"o":77.96,"t":"2025-12-04T05:00:00Z","v":25504,"vw":79.590103},{"c":80.4827,"h":80.81,"l":79.635,"n":369,"o":80.75,"t":"2025-12-05T05:00:00Z","v":13038,"vw":80.231654},{"c":81.5406,"h":82.1,"l":80.2157,"n":311,"o":81.62,"t":"2025-12-08T05:00:00Z","v":17836,"vw":81.366575},{"c":82.3029,"h":82.79,"l":81.9,"n":401,"o":82.03,"t":"2025-12-09T05:00:00Z","v":29753,"vw":82.48421},{"c":82.3622,"h":83.3,"l":81.275,"n":628,"o":81.3825,"t":"2025-12-10T05:00:00Z","v":28724,"vw":82.582464},{"c":83.2039,"h":83.34,"l":80.46,"n":452,"o":80.61,"t":"2025-12-11T05:00:00Z","v":25553,"vw":82.461502},{"c":77.846,"h":82.1334,"l":77.71,"n":953,"o":82.12,"t":"2025-12-12T05:00:00Z","v":32315,"vw":78.900131},{"c":75.2562,"h":78.74,"l":75.21,"n":865,"o":78.74,"t":"2025-12-15T05:00:00Z","v":38184,"vw":76.360865},{"c":75.6756,"h":76.18,"l":74.3801,"n":484,"o":74.6,"t":"2025-12-16T05:00:00Z","v":21043,"vw":75.171115},{"c":72.6953,"h":76.86,"l":72.6953,"n":710,"o":76.86,"t":"2025-12-17T05:00:00Z","v":34165,"vw":73.94777},{"c":74.6579,"h":76.37,"l":74.4,"n":700,"o":75.14,"t":"2025-12-18T05:00:00Z","v":23804,"vw":75.730551},{"c":78.1575,"h":78.45,"l":75.53,"n":876,"o":75.53,"t":"2025-12-19T05:00:00Z","v":38036,"vw":77.395517},{"c":79.22,"h":79.96,"l":78.95,"n":798,"o":79.31,"t":"2025-12-22T05:00:00Z","v":56636,"vw":79.405049},{"c":78.9133,"h":79.2016,"l":78.57,"n":522,"o":79.18,"t":"2025-12-23T05:00:00Z","v":15690,"vw":78.962152},{"c":79.1347,"h":79.22,"l":78.58,"n":254,"o":78.68,"t":"2025-12-24T05:00:00Z","v":12630,"vw":78.811227},{"c":78.0978,"h":79.05,"l":77.63,"n":295,"o":79.05,"t":"2025-12-26T05:00:00Z","v":16958,"vw":78.180193},{"c":77.1763,"h":78.18,"l":76.61,"n":807,"o":77.3,"t":"2025-12-29T05:00:00Z","v":39798,"vw":77.287728},{"c":76.9406,"h":77.7,"l":76.81,"n":311,"o":77.13,"t":"2025-12-30T05:00:00Z","v":25526,"vw":77.166676},{"c":76.4865,"h":77.63,"l":76.4865,"n":348,"o":77.63,"t":"2025-12-31T05:00:00Z","v":23215,"vw":76.96084},{"c":79.0138,"h":79.06,"l":77.75,"n":2108,"o":77.93,"t":"2026-01-02T05:00:00Z","v":63102,"vw":78.602497},{"c":79.46,"h":80.71,"l":78.77,"n":447,"o":80.71,"t":"2026-01-05T05:00:00Z","v":17499,"vw":79.227142},{"c":82.0518,"h":82.08,"l":79.21,"n":870,"o":79.46,"t":"2026-01-06T05:00:00Z","v":47884,"vw":81.026795},{"c":80.9217,"h":81.7,"l":80.23,"n":361,"o":81.7,"t":"2026-01-07T05:00:00Z","v":15688,"vw":80.958892},{"c":79.4559,"h":80.85,"l":78.9,"n":1249,"o":80.64,"t":"2026-01-08T05:00:00Z","v":41791,"vw":79.466929},{"c":81.4352,"h":81.63,"l":80.28,"n":441,"o":80.28,"t":"2026-01-09T05:00:00Z","v":18283,"vw":81.347895},{"c":82.3485,"h":82.42,"l":80.47,"n":600,"o":80.47,"t":"2026-01-12T05:00:00Z","v":28626,"vw":82.056395},{"c":83.6368,"h":84.34,"l":82.78,"n":942,"o":82.97,"t":"2026-01-13T05:00:00Z","v":65011,"vw":83.488398},{"c":82.5695,"h":83.33,"l":81.44,"n":845,"o":83.33,"t":"2026-01-14T05:00:00Z","v":24902,"vw":82.206889},{"c":83.5787,"h":85.18,"l":83.42,"n":861,"o":84.53,"t":"2026-01-15T05:00:00Z","v":52562,"vw":84.630326},{"c":83.5102,"h":85.27,"l":83.41,"n":522,"o":84.78,"t":"2026-01-16T05:00:00Z","v":27503,"vw":83.887501},{"c":83.2342,"h":84.63,"l":81.59,"n":481,"o":81.59,"t":"2026-01-20T05:00:00Z","v":25107,"vw":83.365854},{"c":84.5457,"h":85.2251,"l":83,"n":395,"o":84.61,"t":"2026-01-21T05:00:00Z","v":14376,"vw":84.22429},{"c":84.3814,"h":85.95,"l":83.77,"n":403,"o":85.95,"t":"2026-01-22T05:00:00Z","v":14450,"vw":84.580195},{"c":82.9084,"h":83.76,"l":82.34,"n":696,"o":83.76,"t":"2026-01-23T05:00:00Z","v":28362,"vw":83.000549},{"c":83.1391,"h":84.3598,"l":82.77,"n":461,"o":82.77,"t":"2026-01-26T05:00:00Z","v":30323,"vw":83.303524},{"c":85.9729,"h":86.2161,"l":84.29,"n":576,"o":84.38,"t":"2026-01-27T05:00:00Z","v":33146,"vw":85.693511},{"c":87.9618,"h":88.335,"l":86.72,"n":620,"o":86.89,"t":"2026-01-28T05:00:00Z","v":47586,"vw":87.737515},{"c":87.9415,"h":88.55,"l":85.28,"n":504,"o":88.5,"t":"2026-01-29T05:00:00Z","v":29596,"vw":87.123287},{"c":84.7413,"h":89.01,"l":83.98,"n":658,"o":87.38,"t":"2026-01-30T05:00:00Z","v":30698,"vw":85.681958},{"c":87.53,"h":88.46,"l":84.36,"n":3184,"o":84.36,"t":"2026-02-02T05:00:00Z","v":156986,"vw":87.684034},{"c":87.7263,"h":90.205,"l":85.7,"n":837,"o":89.19,"t":"2026-02-03T05:00:00Z","v":35146,"vw":87.359125},{"c":83.1759,"h":87.9,"l":81.21,"n":984,"o":87.9,"t":"2026-02-04T05:00:00Z","v":36940,"vw":82.821399},{"c":83.6145,"h":84.36,"l":80.96,"n":583,"o":81.25,"t":"2026-02-05T05:00:00Z","v":23564,"vw":83.286283},{"c":88.6912,"h":88.73,"l":85.51,"n":538,"o":85.82,"t":"2026-02-06T05:00:00Z","v":39723,"vw":87.174374},{"c":90.73,"h":91.47,"l":88.47,"n":524,"o":88.47,"t":"2026-02-09T05:00:00Z","v":58009,"vw":90.867206},{"c":88.92,"h":90.9,"l":88.71,"n":466,"o":90.9,"t":"2026-02-10T05:00:00Z","v":40435,"vw":89.550505},{"c":90.2922,"h":91.52,"l":88.15,"n":399,"o":90.34,"t":"2026-02-11T05:00:00Z","v":63350,"vw":89.406084},{"c":88.5406,"h":91.75,"l":88.17,"n":716,"o":91.75,"t":"2026-02-12T05:00:00Z","v":36473,"vw":89.539793},{"c":89.0055,"h":89.8322,"l":86.18,"n":544,"o":88.63,"t":"2026-02-13T05:00:00Z","v":37472,"vw":88.244667},{"c":89.1852,"h":90.04,"l":86.87,"n":418,"o":87.67,"t":"2026-02-17T05:00:00Z","v":19774,"vw":88.489918},{"c":90.7955,"h":91.8359,"l":89.56,"n":307,"o":90.04,"t":"2026-02-18T05:00:00Z","v":12754,"vw":90.98918},{"c":90.5409,"h":90.6701,"l":89.16,"n":302,"o":90.34,"t":"2026-02-19T05:00:00Z","v":21793,"vw":90.078352},{"c":92.1295,"h":93.34,"l":89.93,"n":532,"o":89.93,"t":"2026-02-20T05:00:00Z","v":24938,"vw":92.002479},{"c":91.1172,"h":92.17,"l":90.66,"n":430,"o":92.11,"t":"2026-02-23T05:00:00Z","v":12275,"vw":91.360048},{"c":92.652,"h":93.5085,"l":91.02,"n":339,"o":92.02,"t":"2026-02-24T05:00:00Z","v":32226,"vw":92.593164},{"c":95.6708,"h":96.3449,"l":94.26,"n":529,"o":94.56,"t":"2026-02-25T05:00:00Z","v":38470,"vw":95.832539},{"c":92.99,"h":95.23,"l":91.23,"n":809,"o":95.23,"t":"2026-02-26T05:00:00Z","v":40652,"vw":92.340123},{"c":92.04,"h":92.21,"l":90.76,"n":568,"o":91.39,"t":"2026-02-27T05:00:00Z","v":17328,"vw":91.513864},{"c":95.121,"h":95.15,"l":91.92,"n":694,"o":91.92,"t":"2026-03-02T05:00:00Z","v":51572,"vw":94.495084},{"c":90.41,"h":91.87,"l":88.68,"n":2423,"o":91.34,"t":"2026-03-03T05:00:00Z","v":78891,"vw":90.589764},{"c":91.7315,"h":92.9058,"l":90.86,"n":940,"o":92.72,"t":"2026-03-04T05:00:00Z","v":26388,"vw":91.905442},{"c":89.1738,"h":91.42,"l":87.365,"n":755,"o":90.34,"t":"2026-03-05T05:00:00Z","v":44462,"vw":89.20979},{"c":84.21,"h":88.475,"l":83.85,"n":544,"o":86.36,"t":"2026-03-06T05:00:00Z","v":24333,"vw":86.347482},{"c":88.0449,"h":88.2463,"l":82.98,"n":638,"o":82.98,"t":"2026-03-09T04:00:00Z","v":13578,"vw":85.926816},{"c":89.3748,"h":91.555,"l":88.9653,"n":516,"o":88.98,"t":"2026-03-10T04:00:00Z","v":34322,"vw":90.346408},{"c":89.54,"h":90.25,"l":88.5901,"n":361,"o":89.51,"t":"2026-03-11T04:00:00Z","v":12870,"vw":89.505981},{"c":86.8013,"h":88.11,"l":86.43,"n":511,"o":88.07,"t":"2026-03-12T04:00:00Z","v":16953,"vw":87.377456},{"c":86.99,"h":89.345,"l":86.68,"n":352,"o":88.11,"t":"2026-03-13T04:00:00Z","v":15356,"vw":87.67551},{"c":89.6226,"h":90.81,"l":89.38,"n":634,"o":89.38,"t":"2026-03-16T04:00:00Z","v":44142,"vw":90.039875},{"c":90.92,"h":91.0645,"l":89.055,"n":619,"o":89.1375,"t":"2026-03-17T04:00:00Z","v":23433,"vw":90.297948},{"c":90.86,"h":92.54,"l":90.7,"n":498,"o":91.68,"t":"2026-03-18T04:00:00Z","v":17435,"vw":91.60105},{"c":92.93,"h":93.2,"l":87.87,"n":710,"o":88.31,"t":"2026-03-19T04:00:00Z","v":40396,"vw":91.099083},{"c":88.4451,"h":92.83,"l":87.57,"n":801,"o":92.83,"t":"2026-03-20T04:00:00Z","v":22881,"vw":89.489828},{"c":90.8887,"h":92.82,"l":89.75,"n":500,"o":90.57,"t":"2026-03-23T04:00:00Z","v":40687,"vw":91.501409},{"c":92.8572,"h":93.44,"l":89.85,"n":787,"o":89.85,"t":"2026-03-24T04:00:00Z","v":51788,"vw":92.763988},{"c":93.0725,"h":94.57,"l":92.36,"n":610,"o":92.59,"t":"2026-03-25T04:00:00Z","v":74005,"vw":93.351848},{"c":86.7649,"h":91.04,"l":86.75,"n":923,"o":91.04,"t":"2026-03-26T04:00:00Z","v":56756,"vw":88.774524},{"c":85.8961,"h":87.2999,"l":85.335,"n":410,"o":86.39,"t":"2026-03-27T04:00:00Z","v":57233,"vw":85.981243},{"c":81.4542,"h":87.26,"l":80.58,"n":1914,"o":87.26,"t":"2026-03-30T04:00:00Z","v":181174,"vw":81.689676},{"c":86.325,"h":86.35,"l":82.94,"n":503,"o":83.19,"t":"2026-03-31T04:00:00Z","v":30929,"vw":84.478443},{"c":89.42,"h":90.86,"l":87.86,"n":1758,"o":88.19,"t":"2026-04-01T04:00:00Z","v":96048,"vw":89.948646},{"c":91.76,"h":91.83,"l":85.4,"n":696,"o":85.4,"t":"2026-04-02T04:00:00Z","v":52521,"vw":90.549524},{"c":92.2941,"h":93.3,"l":91.551,"n":1449,"o":92.6,"t":"2026-04-06T04:00:00Z","v":333386,"vw":92.317007},{"c":93.06,"h":93.06,"l":90.675,"n":523,"o":91.44,"t":"2026-04-07T04:00:00Z","v":30360,"vw":91.953962},{"c":98.66,"h":99.58,"l":96.7096,"n":4103,"o":98.85,"t":"2026-04-08T04:00:00Z","v":141107,"vw":98.47758},{"c":99.34,"h":100.22,"l":98.17,"n":10236,"o":99.2,"t":"2026-04-09T04:00:00Z","v":109516,"vw":98.832893},{"c":98.98,"h":100.49,"l":98.25,"n":1556,"o":100.49,"t":"2026-04-10T04:00:00Z","v":124420,"vw":99.328952},{"c":101.15,"h":101.52,"l":98.24,"n":1408,"o":98.24,"t":"2026-04-13T04:00:00Z","v":91572,"vw":100.534009},{"c":101.5,"h":102.72,"l":100.02,"n":3923,"o":102.25,"t":"2026-04-14T04:00:00Z","v":161723,"vw":101.217171},{"c":101.77,"h":102.02,"l":99.46,"n":1902,"o":101.23,"t":"2026-04-15T04:00:00Z","v":78275,"vw":101.253054},{"c":104.74,"h":104.82,"l":102.435,"n":1571,"o":102.83,"t":"2026-04-16T04:00:00Z","v":234353,"vw":103.760291},{"c":106.3834,"h":107.11,"l":105.51,"n":5329,"o":107.11,"t":"2026-04-17T04:00:00Z","v":187342,"vw":106.205891},{"c":107.62,"h":107.8799,"l":105.72,"n":1614,"o":105.72,"t":"2026-04-20T04:00:00Z","v":69509,"vw":107.233737},{"c":107.9203,"h":110,"l":107.63,"n":1565,"o":108.7,"t":"2026-04-21T04:00:00Z","v":132978,"vw":108.563709},{"c":110.23,"h":110.73,"l":108.04,"n":819,"o":110.73,"t":"2026-04-22T04:00:00Z","v":158115,"vw":109.573917},{"c":110,"h":111.59,"l":108,"n":910,"o":110.37,"t":"2026-04-23T04:00:00Z","v":65849,"vw":110.022928},{"c":111.4647,"h":112.8299,"l":109.86,"n":1116,"o":111.8,"t":"2026-04-24T04:00:00Z","v":71139,"vw":111.907989},{"c":111.2596,"h":111.66,"l":108.59,"n":1185,"o":111.66,"t":"2026-04-27T04:00:00Z","v":50026,"vw":110.206336},{"c":106.89,"h":109.57,"l":105.215,"n":4307,"o":107.41,"t":"2026-04-28T04:00:00Z","v":83884,"vw":106.783409},{"c":107.76,"h":109,"l":106.83,"n":10236,"o":108.38,"t":"2026-04-29T04:00:00Z","v":93548,"vw":107.696282},{"c":111.4,"h":111.455,"l":108.38,"n":1105,"o":110.42,"t":"2026-04-30T04:00:00Z","v":70646,"vw":110.149955},{"c":113.92,"h":113.96,"l":110.9,"n":1428,"o":111.46,"t":"2026-05-01T04:00:00Z","v":100331,"vw":112.779333},{"c":114.09,"h":114.99,"l":112.8,"n":7233,"o":114.59,"t":"2026-05-04T04:00:00Z","v":355927,"vw":114.104828},{"c":118.34,"h":119.18,"l":115.29,"n":1385,"o":115.29,"t":"2026-05-05T04:00:00Z","v":84484,"vw":117.678443},{"c":121.67,"h":121.67,"l":117.51,"n":6074,"o":120.13,"t":"2026-05-06T04:00:00Z","v":128132,"vw":120.038539},{"c":116.39,"h":120.45,"l":114.79,"n":1701,"o":120.45,"t":"2026-05-07T04:00:00Z","v":79606,"vw":116.319554},{"c":120.79,"h":120.86,"l":118.14,"n":1426,"o":118.17,"t":"2026-05-08T04:00:00Z","v":76373,"vw":119.688501},{"c":125.76,"h":126.65,"l":122,"n":1599,"o":122.04,"t":"2026-05-11T04:00:00Z","v":105439,"vw":125.046535},{"c":120.96,"h":123.61,"l":116.685,"n":2229,"o":123.17,"t":"2026-05-12T04:00:00Z","v":119325,"vw":119.647789},{"c":122.41,"h":123.715,"l":119.5,"n":10816,"o":123.6,"t":"2026-05-13T04:00:00Z","v":76953,"vw":122.254575},{"c":123.65,"h":124.075,"l":121.93,"n":1030,"o":122.67,"t":"2026-05-14T04:00:00Z","v":47616,"vw":123.145485},{"c":119.58,"h":121.11,"l":118.235,"n":1418,"o":119.59,"t":"2026-05-15T04:00:00Z","v":75882,"vw":119.94166},{"c":114.72,"h":120.96,"l":112.5951,"n":2319,"o":120.96,"t":"2026-05-18T04:00:00Z","v":116313,"vw":114.965021},{"c":114.4758,"h":115.36,"l":110.245,"n":1640,"o":113.11,"t":"2026-05-19T04:00:00Z","v":110494,"vw":112.9692},{"c":118.0966,"h":118.59,"l":116,"n":1140,"o":116.14,"t":"2026-05-20T04:00:00Z","v":78141,"vw":117.455515},{"c":121.7575,"h":122.18,"l":117.82,"n":1138,"o":117.82,"t":"2026-05-21T04:00:00Z","v":60018,"vw":120.689177},{"c":123.39,"h":124.78,"l":122.16,"n":7038,"o":122.93,"t":"2026-05-22T04:00:00Z","v":81015,"vw":123.556277},{"c":130.09,"h":130.68,"l":126,"n":2274,"o":127.58,"t":"2026-05-26T04:00:00Z","v":95081,"vw":129.536792},{"c":129.45,"h":132.07,"l":127.4,"n":5295,"o":132.07,"t":"2026-05-27T04:00:00Z","v":107973,"vw":129.395676},{"c":130.14,"h":131.48,"l":128.1,"n":2287,"o":130.3,"t":"2026-05-28T04:00:00Z","v":68072,"vw":129.963345},{"c":129.06,"h":130.43,"l":126.8,"n":1770,"o":130.43,"t":"2026-05-29T04:00:00Z","v":90943,"vw":128.018844},{"c":130.47,"h":131.4,"l":126.8,"n":3832,"o":128.71,"t":"2026-06-01T04:00:00Z","v":151957,"vw":130.035064},{"c":135.46,"h":135.73,"l":131.765,"n":6633,"o":132.19,"t":"2026-06-02T04:00:00Z","v":99432,"vw":134.692232},{"c":135.8268,"h":137.505,"l":134.37,"n":1528,"o":136.73,"t":"2026-06-03T04:00:00Z","v":83015,"vw":136.265961},{"c":134.35,"h":135.975,"l":129.67,"n":6532,"o":131.09,"t":"2026-06-04T04:00:00Z","v":55426,"vw":133.19292},{"c":121.78,"h":129.9,"l":120.91,"n":2790,"o":129.9,"t":"2026-06-05T04:00:00Z","v":116719,"vw":124.513733},{"c":124.52,"h":126.85,"l":123.447,"n":999,"o":126.6,"t":"2026-06-08T04:00:00Z","v":63662,"vw":124.780848},{"c":121.8921,"h":128.78,"l":115.14,"n":1944,"o":126.54,"t":"2026-06-09T04:00:00Z","v":87270,"vw":120.689178},{"c":119.4425,"h":125.075,"l":119.24,"n":1176,"o":120.05,"t":"2026-06-10T04:00:00Z","v":52175,"vw":120.980784},{"c":127.85,"h":128.1,"l":121.2,"n":1530,"o":121.24,"t":"2026-06-11T04:00:00Z","v":91774,"vw":125.134387},{"c":129.75,"h":131.55,"l":127.5785,"n":1235,"o":128.84,"t":"2026-06-12T04:00:00Z","v":55968,"vw":129.79675},{"c":136.01,"h":136.985,"l":134.99,"n":3652,"o":136.48,"t":"2026-06-15T04:00:00Z","v":481041,"vw":135.725852},{"c":131.3,"h":137.26,"l":131.03,"n":2194,"o":136.29,"t":"2026-06-16T04:00:00Z","v":182155,"vw":133.678803},{"c":132.0969,"h":136.42,"l":132.01,"n":1778,"o":133.98,"t":"2026-06-17T04:00:00Z","v":144850,"vw":134.621632},{"c":137.1715,"h":137.61,"l":135.98,"n":1276,"o":137.32,"t":"2026-06-18T04:00:00Z","v":85096,"vw":136.723973},{"c":138.36,"h":139.65,"l":136.67,"n":1938,"o":139.48,"t":"2026-06-22T04:00:00Z","v":136208,"vw":137.914254},{"c":129.59,"h":132.2485,"l":128.56,"n":2517,"o":129.42,"t":"2026-06-23T04:00:00Z","v":164466,"vw":130.057664},{"c":126.6528,"h":129.81,"l":124.24,"n":1669,"o":129.81,"t":"2026-06-24T04:00:00Z","v":98663,"vw":127.058182},{"c":132.24,"h":134.78,"l":127.09,"n":1498,"o":134.78,"t":"2026-06-25T04:00:00Z","v":78207,"vw":130.815655},{"c":126.04,"h":128.47,"l":125.58,"n":1466,"o":127.82,"t":"2026-06-26T04:00:00Z","v":66072,"vw":126.84204},{"c":131.6139,"h":131.81,"l":124,"n":2279,"o":127.7,"t":"2026-06-29T04:00:00Z","v":120812,"vw":129.029565},{"c":136.31,"h":136.56,"l":132.065,"n":1604,"o":132.74,"t":"2026-06-30T04:00:00Z","v":139533,"vw":135.010757},{"c":126.7663,"h":131.305,"l":126,"n":2846,"o":130.89,"t":"2026-07-01T04:00:00Z","v":134865,"vw":128.286535},{"c":113.4112,"h":127.04,"l":110.84,"n":3840,"o":127.04,"t":"2026-07-02T04:00:00Z","v":213695,"vw":115.923222},{"c":115.7117,"h":121.4,"l":115.5,"n":2110,"o":118.08,"t":"2026-07-06T04:00:00Z","v":178880,"vw":119.130485},{"c":108.12,"h":111.05,"l":104.81,"n":2192,"o":109.96,"t":"2026-07-07T04:00:00Z","v":114671,"vw":108.308804},{"c":112.24,"h":112.27,"l":106.93,"n":1468,"o":106.93,"t":"2026-07-08T04:00:00Z","v":77146,"vw":109.875324},{"c":117.69,"h":120.73,"l":117.51,"n":1424,"o":118.89,"t":"2026-07-09T04:00:00Z","v":82840,"vw":119.421784},{"c":115.74,"h":116.95,"l":113.59,"n":1406,"o":115.66,"t":"2026-07-10T04:00:00Z","v":71594,"vw":115.387011},{"c":109.07,"h":111.965,"l":108.07,"n":2413,"o":111.65,"t":"2026-07-13T04:00:00Z","v":471080,"vw":109.871075},{"c":113.12,"h":114.98,"l":111.045,"n":1421,"o":114.69,"t":"2026-07-14T04:00:00Z","v":185596,"vw":112.888617},{"c":108.81,"h":115.25,"l":104.5,"n":1668,"o":115.14,"t":"2026-07-15T04:00:00Z","v":78883,"vw":109.86218},{"c":101.12,"h":105.71,"l":100.1576,"n":2175,"o":105,"t":"2026-07-16T04:00:00Z","v":113135,"vw":101.736958},{"c":100.25,"h":103.11,"l":94.35,"n":1846,"o":96.9,"t":"2026-07-17T04:00:00Z","v":156148,"vw":99.418529},{"c":100.54,"h":104.64,"l":100.26,"n":1667,"o":102.26,"t":"2026-07-20T04:00:00Z","v":87747,"vw":102.104317},{"c":110.7172,"h":110.75,"l":106.1,"n":2690,"o":106.39,"t":"2026-07-21T04:00:00Z","v":267803,"vw":109.637994},{"c":109.96,"h":112.14,"l":107.65,"n":2261,"o":107.65,"t":"2026-07-22T04:00:00Z","v":207487,"vw":110.928907},{"c":109.54,"h":112.06,"l":108.1,"n":2017,"o":108.1,"t":"2026-07-23T04:00:00Z","v":171212,"vw":109.923706},{"c":102.3364,"h":108.2,"l":101.46,"n":2201,"o":108.18,"t":"2026-07-24T04:00:00Z","v":200813,"vw":103.284863},{"c":99.01,"h":103.7714,"l":95.09,"n":2369,"o":103.6,"t":"2026-07-27T04:00:00Z","v":164587,"vw":98.351316},{"c":91.2,"h":93.99,"l":87.47,"n":10492,"o":93.99,"t":"2026-07-28T04:00:00Z","v":350443,"vw":90.245209},{"c":84.96,"h":92.79,"l":84.92,"n":9248,"o":91.43,"t":"2026-07-29T04:00:00Z","v":390394,"vw":87.711941},{"c":97.05,"h":97.28,"l":92.035,"n":4240,"o":92.035,"t":"2026-07-30T04:00:00Z","v":501397,"vw":96.113299},{"c":98.14,"h":104.74,"l":96.62,"n":3916,"o":103.84,"t":"2026-07-31T04:00:00Z","v":180576,"vw":99.49245},{"c":101.67,"h":102.44,"l":93.76,"n":4092,"o":95.235,"t":"2026-08-03T04:00:00Z","v":160669,"vw":100.22629},{"c":108.182,"h":109.2899,"l":104.985,"n":2767,"o":105.76,"t":"2026-08-04T04:00:00Z","v":234469,"vw":107.568776},{"c":105.38,"h":111.09,"l":105.32,"n":2138,"o":107.87,"t":"2026-08-05T04:00:00Z","v":125802,"vw":108.113326},{"c":105.8148,"h":108.45,"l":100.66,"n":1901,"o":102.1,"t":"2026-08-06T04:00:00Z","v":143615,"vw":105.884544},{"c":108.1659,"h":109.95,"l":105.51,"n":1476,"o":109.37,"t":"2026-08-07T04:00:00Z","v":108970,"vw":107.871104},{"c":104.39,"h":109.658,"l":104.385,"n":2111,"o":108.66,"t":"2026-08-10T04:00:00Z","v":144483,"vw":106.479788},{"c":105.8,"h":106.715,"l":104.86,"n":1433,"o":106.66,"t":"2026-08-11T04:00:00Z","v":94814,"vw":105.667142},{"c":110.16,"h":111.56,"l":108.58,"n":2095,"o":110.98,"t":"2026-08-12T04:00:00Z","v":176394,"vw":110.58585},{"c":111.02,"h":113.78,"l":109.48,"n":2606,"o":109.97,"t":"2026-08-13T04:00:00Z","v":210217,"vw":112.067569},{"c":113.73,"h":114.2,"l":111.1377,"n":1755,"o":111.75,"t":"2026-08-14T04:00:00Z","v":126699,"vw":112.591418},{"c":118.29,"h":118.89,"l":115.4,"n":2463,"o":115.4,"t":"2026-08-17T04:00:00Z","v":126915,"vw":117.753097},{"c":108.55,"h":113.83,"l":107.1,"n":1922,"o":112.79,"t":"2026-08-18T04:00:00Z","v":95811,"vw":109.654086},{"c":102.73,"h":110.37,"l":101.78,"n":1972,"o":110.37,"t":"2026-08-19T04:00:00Z","v":115114,"vw":104.08236},{"c":102.96,"h":103.59,"l":101.415,"n":1509,"o":102.29,"t":"2026-08-20T04:00:00Z","v":58134,"vw":102.485863},{"c":102.36,"h":104.335,"l":100.375,"n":1113,"o":104.24,"t":"2026-08-21T04:00:00Z","v":45496,"vw":102.071365},{"c":98.16,"h":99.62,"l":95.88,"n":4431,"o":99.62,"t":"2026-08-24T04:00:00Z","v":114502,"vw":97.995338},{"c":100.32,"h":101.49,"l":99.215,"n":953,"o":100.97,"t":"2026-08-25T04:00:00Z","v":62274,"vw":100.158255},{"c":100.9,"h":101.3,"l":99.495,"n":588,"o":100.28,"t":"2026-08-26T04:00:00Z","v":22528,"vw":100.583408},{"c":102.21,"h":104.3099,"l":101.365,"n":938,"o":103.66,"t":"2026-08-27T04:00:00Z","v":50698,"vw":102.124277},{"c":97.08,"h":101.12,"l":97.01,"n":1163,"o":101.12,"t":"2026-08-28T04:00:00Z","v":55827,"vw":98.229789},{"c":97.07,"h":98.29,"l":96.13,"n":1533,"o":97.15,"t":"2026-08-31T04:00:00Z","v":88723,"vw":96.885158},{"c":93.66,"h":95.03,"l":93.06,"n":1497,"o":95,"t":"2026-09-01T04:00:00Z","v":222064,"vw":93.894221},{"c":94.1019,"h":94.69,"l":92.3798,"n":1212,"o":93.56,"t":"2026-09-02T04:00:00Z","v":78505,"vw":93.714286},{"c":95.17,"h":95.19,"l":91.595,"n":1795,"o":93.62,"t":"2026-09-03T04:00:00Z","v":164170,"vw":93.413544},{"c":100.16,"h":100.16,"l":96.44,"n":1362,"o":96.44,"t":"2026-09-04T04:00:00Z","v":91868,"vw":99.093193},{"c":103.87,"h":104.92,"l":100.98,"n":1762,"o":101.97,"t":"2026-09-08T04:00:00Z","v":106746,"vw":103.763401},{"c":104,"h":106.06,"l":103.21,"n":1350,"o":103.21,"t":"2026-09-09T04:00:00Z","v":81082,"vw":104.68631},{"c":100.6772,"h":102.8,"l":100.6,"n":917,"o":100.9,"t":"2026-09-10T04:00:00Z","v":51939,"vw":101.391422},{"c":102.14,"h":103.4248,"l":101.72,"n":1052,"o":102.57,"t":"2026-09-11T04:00:00Z","v":59433,"vw":102.640823},{"c":94.62,"h":96.985,"l":94.52,"n":1601,"o":95.62,"t":"2026-09-14T04:00:00Z","v":98267,"vw":95.559371},{"c":93.87,"h":95.82,"l":93.185,"n":904,"o":95.82,"t":"2026-09-15T04:00:00Z","v":70549,"vw":94.206012},{"c":95.74,"h":97.21,"l":94.36,"n":1180,"o":95.86,"t":"2026-09-16T04:00:00Z","v":106457,"vw":96.286156},{"c":99.8,"h":100.13,"l":98.545,"n":1041,"o":98.97,"t":"2026-09-17T04:00:00Z","v":62448,"vw":99.506425},{"c":103.24,"h":103.34,"l":100.555,"n":3565,"o":100.84,"t":"2026-09-18T04:00:00Z","v":93480,"vw":101.886164},{"c":107.37,"h":107.87,"l":104.99,"n":1330,"o":105.93,"t":"2026-09-21T04:00:00Z","v":106923,"vw":106.944122},{"c":109.81,"h":109.8377,"l":106.13,"n":1010,"o":106.13,"t":"2026-09-22T04:00:00Z","v":61655,"vw":108.959982},{"c":108.19,"h":109.66,"l":106.7,"n":956,"o":109.66,"t":"2026-09-23T04:00:00Z","v":71128,"vw":108.145793},{"c":107.32,"h":107.73,"l":105.2964,"n":887,"o":106.09,"t":"2026-09-24T04:00:00Z","v":72469,"vw":106.546228},{"c":109.54,"h":110.0399,"l":107.69,"n":954,"o":109.06,"t":"2026-09-25T04:00:00Z","v":73183,"vw":109.138129},{"c":107.1581,"h":108.47,"l":104.46,"n":861,"o":107.66,"t":"2026-09-28T04:00:00Z","v":60387,"vw":106.651626},{"c":108.64,"h":110.04,"l":108.09,"n":613,"o":109.15,"t":"2026-09-29T04:00:00Z","v":41835,"vw":108.885674},{"c":108.89,"h":110.05,"l":108.04,"n":931,"o":109.68,"t":"2026-09-30T04:00:00Z","v":70673,"vw":108.889496},{"c":111.45,"h":111.81,"l":109.01,"n":2285,"o":110,"t":"2026-10-01T04:00:00Z","v":121764,"vw":110.592829},{"c":112.26,"h":113.14,"l":112.01,"n":1129,"o":112.42,"t":"2026-10-02T04:00:00Z","v":81191,"vw":112.560115},{"c":112.8946,"h":113.0611,"l":112.0723,"n":1072,"o":112.44,"t":"2026-10-05T04:00:00Z","v":78843,"vw":112.694363},{"c":112.7484,"h":115.23,"l":112.67,"n":1015,"o":113.89,"t":"2026-10-06T04:00:00Z","v":63703,"vw":113.816487},{"c":112.0424,"h":112.7,"l":111.55,"n":825,"o":111.95,"t":"2026-10-07T04:00:00Z","v":70581,"vw":112.251069},{"c":110.95,"h":112.06,"l":109.995,"n":1018,"o":111.21,"t":"2026-10-08T04:00:00Z","v":77506,"vw":110.757059},{"c":112.77,"h":112.8699,"l":111.0401,"n":1495,"o":111.92,"t":"2026-10-09T04:00:00Z","v":68295,"vw":112.250268},{"c":110.39,"h":112.71,"l":110.13,"n":601,"o":112.71,"t":"2026-10-12T04:00:00Z","v":39069,"vw":110.56282},{"c":109.5728,"h":111.31,"l":108.55,"n":1036,"o":108.55,"t":"2026-10-13T04:00:00Z","v":65848,"vw":109.904518},{"c":105.4963,"h":108.46,"l":105.07,"n":1330,"o":107.98,"t":"2026-10-14T04:00:00Z","v":97843,"vw":106.33593},{"c":106.37,"h":106.39,"l":102.42,"n":15188,"o":103.15,"t":"2026-10-15T04:00:00Z","v":142736,"vw":104.316734},{"c":100.03,"h":106.2995,"l":99.5,"n":1205,"o":106.16,"t":"2026-10-16T04:00:00Z","v":77651,"vw":101.042012},{"c":101.97,"h":103.02,"l":101.175,"n":1354,"o":101.62,"t":"2026-10-19T04:00:00Z","v":97104,"vw":102.025516},{"c":103.14,"h":103.77,"l":100.71,"n":1476,"o":101.41,"t":"2026-10-20T04:00:00Z","v":97775,"vw":102.731156},{"c":105.5,"h":106.17,"l":103.95,"n":1766,"o":103.95,"t":"2026-10-21T04:00:00Z","v":82888,"vw":105.624654},{"c":103.13,"h":104.78,"l":102.57,"n":861,"o":104.7,"t":"2026-10-22T04:00:00Z","v":48790,"vw":103.334531}],"volatilityBars":[{"c":107,"h":107,"l":106.13,"n":17,"o":106.13,"t":"2026-09-22T13:30:00Z","v":784,"vw":106.269647},{"c":108.075,"h":108.22,"l":108.075,"n":3,"o":108.22,"t":"2026-09-22T13:45:00Z","v":872,"vw":108.136667},{"c":109.022,"h":109.022,"l":109.022,"n":11,"o":109.022,"t":"2026-09-22T14:00:00Z","v":403,"vw":109.022},{"c":108.755,"h":109,"l":108.755,"n":13,"o":109,"t":"2026-09-22T14:15:00Z","v":644,"vw":108.909737},{"c":108.4801,"h":108.95,"l":108.4801,"n":56,"o":108.89,"t":"2026-09-22T14:30:00Z","v":5045,"vw":108.741989},{"c":107.81,"h":107.96,"l":107.72,"n":21,"o":107.85,"t":"2026-09-22T14:45:00Z","v":1955,"vw":107.860325},{"c":108.01,"h":108.01,"l":107.79,"n":6,"o":107.79,"t":"2026-09-22T15:00:00Z","v":605,"vw":107.970714},{"c":107.6,"h":107.98,"l":107.6,"n":15,"o":107.98,"t":"2026-09-22T15:15:00Z","v":1119,"vw":107.810611},{"c":108.11,"h":108.11,"l":108.11,"n":3,"o":108.11,"t":"2026-09-22T15:45:00Z","v":217,"vw":108.11},{"c":108.29,"h":108.29,"l":108.23,"n":5,"o":108.23,"t":"2026-09-22T16:00:00Z","v":437,"vw":108.245},{"c":108.22,"h":108.22,"l":108.16,"n":4,"o":108.16,"t":"2026-09-22T16:15:00Z","v":226,"vw":108.19},{"c":108.29,"h":108.29,"l":108.29,"n":4,"o":108.29,"t":"2026-09-22T16:30:00Z","v":333,"vw":108.29},{"c":108.75,"h":108.75,"l":108.5,"n":31,"o":108.5,"t":"2026-09-22T16:45:00Z","v":5058,"vw":108.536376},{"c":108.58,"h":108.58,"l":108.58,"n":3,"o":108.58,"t":"2026-09-22T17:00:00Z","v":139,"vw":108.58},{"c":108.58,"h":108.59,"l":108.47,"n":10,"o":108.59,"t":"2026-09-22T17:15:00Z","v":893,"vw":108.566523},{"c":108.78,"h":108.78,"l":108.65,"n":6,"o":108.65,"t":"2026-09-22T17:30:00Z","v":1629,"vw":108.754375},{"c":108.9701,"h":109.05,"l":108.9,"n":25,"o":108.9,"t":"2026-09-22T17:45:00Z","v":1874,"vw":109.022274},{"c":109.165,"h":109.165,"l":108.925,"n":69,"o":109.02,"t":"2026-09-22T18:00:00Z","v":7317,"vw":109.036899},{"c":109.37,"h":109.37,"l":109.2248,"n":9,"o":109.2248,"t":"2026-09-22T18:15:00Z","v":750,"vw":109.302397},{"c":109.04,"h":109.25,"l":108.97,"n":32,"o":109.25,"t":"2026-09-22T18:30:00Z","v":2042,"vw":109.086066},{"c":108.89,"h":108.96,"l":108.89,"n":9,"o":108.94,"t":"2026-09-22T18:45:00Z","v":967,"vw":108.915556},{"c":109.08,"h":109.09,"l":108.9301,"n":38,"o":108.94,"t":"2026-09-22T19:00:00Z","v":5359,"vw":109.002566},{"c":109.14,"h":109.22,"l":109.14,"n":40,"o":109.145,"t":"2026-09-22T19:15:00Z","v":2175,"vw":109.161169},{"c":109.46,"h":109.46,"l":109.28,"n":24,"o":109.28,"t":"2026-09-22T19:30:00Z","v":2393,"vw":109.304714},{"c":109.82,"h":109.8377,"l":109.51,"n":107,"o":109.625,"t":"2026-09-22T19:45:00Z","v":12799,"vw":109.69126},{"c":109.81,"h":109.81,"l":109.81,"n":4,"o":109.81,"t":"2026-09-22T20:00:00Z","v":194,"vw":109.81},{"c":108.03,"h":109.66,"l":108.03,"n":62,"o":109.66,"t":"2026-09-23T13:30:00Z","v":4311,"vw":108.820374},{"c":108.095,"h":108.095,"l":107.495,"n":9,"o":108.08,"t":"2026-09-23T13:45:00Z","v":555,"vw":107.849474},{"c":107.17,"h":108.33,"l":107.17,"n":30,"o":108.33,"t":"2026-09-23T14:00:00Z","v":1586,"vw":107.645418},{"c":107.265,"h":107.265,"l":106.7,"n":24,"o":107.225,"t":"2026-09-23T14:15:00Z","v":1695,"vw":107.039075},{"c":107.23,"h":107.63,"l":107.19,"n":33,"o":107.53,"t":"2026-09-23T14:30:00Z","v":2794,"vw":107.503513},{"c":108.475,"h":108.5,"l":107.42,"n":43,"o":107.42,"t":"2026-09-23T14:45:00Z","v":4753,"vw":108.249676},{"c":108.51,"h":108.715,"l":108.32,"n":35,"o":108.56,"t":"2026-09-23T15:00:00Z","v":6545,"vw":108.473663},{"c":108.74,"h":108.86,"l":108.44,"n":29,"o":108.65,"t":"2026-09-23T15:15:00Z","v":2336,"vw":108.75854},{"c":108.4,"h":108.77,"l":108.4,"n":25,"o":108.77,"t":"2026-09-23T15:30:00Z","v":1503,"vw":108.490434},{"c":108.12,"h":108.56,"l":108.08,"n":10,"o":108.56,"t":"2026-09-23T15:45:00Z","v":803,"vw":108.317012},{"c":108.11,"h":108.11,"l":107.97,"n":15,"o":108.11,"t":"2026-09-23T16:00:00Z","v":1097,"vw":108.060176},{"c":108.13,"h":108.275,"l":108.055,"n":19,"o":108.18,"t":"2026-09-23T16:15:00Z","v":1257,"vw":108.166079},{"c":107.89,"h":108.34,"l":107.89,"n":8,"o":108.34,"t":"2026-09-23T16:30:00Z","v":634,"vw":108.147321},{"c":107.58,"h":107.83,"l":107.52,"n":8,"o":107.83,"t":"2026-09-23T16:45:00Z","v":1053,"vw":107.591158},{"c":107.305,"h":107.73,"l":107.305,"n":14,"o":107.73,"t":"2026-09-23T17:00:00Z","v":2267,"vw":107.350714},{"c":107.805,"h":107.88,"l":107.805,"n":26,"o":107.84,"t":"2026-09-23T17:15:00Z","v":3451,"vw":107.823298},{"c":108.35,"h":108.35,"l":107.755,"n":49,"o":107.76,"t":"2026-09-23T17:30:00Z","v":3735,"vw":108.059715},{"c":108.48,"h":108.525,"l":108.29,"n":35,"o":108.29,"t":"2026-09-23T17:45:00Z","v":2318,"vw":108.416717},{"c":108.24,"h":108.585,"l":108.24,"n":22,"o":108.57,"t":"2026-09-23T18:00:00Z","v":1106,"vw":108.424211},{"c":108.38,"h":108.45,"l":108.38,"n":13,"o":108.45,"t":"2026-09-23T18:15:00Z","v":1110,"vw":108.403361},{"c":108.23,"h":108.35,"l":108.23,"n":10,"o":108.35,"t":"2026-09-23T18:30:00Z","v":2074,"vw":108.243421},{"c":108.41,"h":108.41,"l":108.19,"n":19,"o":108.24,"t":"2026-09-23T18:45:00Z","v":2018,"vw":108.241535},{"c":108.33,"h":108.5,"l":108.29,"n":28,"o":108.41,"t":"2026-09-23T19:00:00Z","v":2392,"vw":108.352476},{"c":108.18,"h":108.26,"l":108.09,"n":27,"o":108.09,"t":"2026-09-23T19:15:00Z","v":4159,"vw":108.124289},{"c":108.22,"h":108.27,"l":108.1401,"n":25,"o":108.23,"t":"2026-09-23T19:30:00Z","v":3498,"vw":108.177578},{"c":108.19,"h":108.19,"l":107.93,"n":60,"o":107.97,"t":"2026-09-23T19:45:00Z","v":7714,"vw":108.00361},{"c":108.19,"h":108.19,"l":108.19,"n":5,"o":108.19,"t":"2026-09-23T20:00:00Z","v":112,"vw":108.19},{"c":106.56,"h":106.56,"l":106.56,"n":2,"o":106.56,"t":"2026-09-24T08:45:00Z","v":141,"vw":106.56},{"c":106.17,"h":106.19,"l":105.2964,"n":46,"o":106.09,"t":"2026-09-24T13:30:00Z","v":5483,"vw":105.866429},{"c":106.09,"h":107.26,"l":106.09,"n":22,"o":106.73,"t":"2026-09-24T13:45:00Z","v":4137,"vw":106.729913},{"c":106.61,"h":106.61,"l":106.33,"n":15,"o":106.33,"t":"2026-09-24T14:00:00Z","v":2975,"vw":106.48673},{"c":106.335,"h":106.335,"l":106.0108,"n":17,"o":106.15,"t":"2026-09-24T14:15:00Z","v":1430,"vw":106.177861},{"c":106.34,"h":106.78,"l":106.33,"n":17,"o":106.78,"t":"2026-09-24T14:30:00Z","v":4329,"vw":106.589245},{"c":105.4862,"h":106.08,"l":105.425,"n":81,"o":106.08,"t":"2026-09-24T14:45:00Z","v":11928,"vw":105.853403},{"c":105.48,"h":105.715,"l":105.48,"n":14,"o":105.715,"t":"2026-09-24T15:00:00Z","v":1772,"vw":105.589204},{"c":105.585,"h":105.79,"l":105.585,"n":20,"o":105.7,"t":"2026-09-24T15:15:00Z","v":1140,"vw":105.705791},{"c":105.845,"h":105.845,"l":105.48,"n":4,"o":105.48,"t":"2026-09-24T15:45:00Z","v":1369,"vw":105.531923},{"c":105.65,"h":105.65,"l":105.47,"n":24,"o":105.64,"t":"2026-09-24T16:00:00Z","v":1160,"vw":105.592928},{"c":106.765,"h":106.91,"l":105.77,"n":45,"o":105.77,"t":"2026-09-24T16:15:00Z","v":4326,"vw":106.48},{"c":107.66,"h":107.66,"l":106.7,"n":39,"o":106.7,"t":"2026-09-24T16:30:00Z","v":5850,"vw":106.766312},{"c":107.3199,"h":107.55,"l":107.1701,"n":18,"o":107.1701,"t":"2026-09-24T16:45:00Z","v":4021,"vw":107.327409},{"c":107.6,"h":107.62,"l":107.6,"n":6,"o":107.62,"t":"2026-09-24T17:00:00Z","v":378,"vw":107.613333},{"c":107.19,"h":107.56,"l":107.19,"n":22,"o":107.56,"t":"2026-09-24T17:15:00Z","v":5946,"vw":107.300639},{"c":107.23,"h":107.23,"l":107.23,"n":1,"o":107.23,"t":"2026-09-24T17:30:00Z","v":933,"vw":107.23},{"c":106.9663,"h":106.9663,"l":106.9663,"n":2,"o":106.9663,"t":"2026-09-24T17:45:00Z","v":301,"vw":106.9663},{"c":106.91,"h":106.91,"l":106.58,"n":8,"o":106.58,"t":"2026-09-24T18:00:00Z","v":708,"vw":106.663596},{"c":107.2038,"h":107.26,"l":106.93,"n":10,"o":106.93,"t":"2026-09-24T18:15:00Z","v":2256,"vw":107.184411},{"c":107.15,"h":107.15,"l":107.085,"n":5,"o":107.085,"t":"2026-09-24T18:30:00Z","v":547,"vw":107.109436},{"c":107.69,"h":107.73,"l":107.69,"n":10,"o":107.72,"t":"2026-09-24T18:45:00Z","v":473,"vw":107.713333},{"c":107.16,"h":107.63,"l":107.16,"n":9,"o":107.63,"t":"2026-09-24T19:00:00Z","v":1117,"vw":107.447966},{"c":107.41,"h":107.41,"l":107.31,"n":8,"o":107.31,"t":"2026-09-24T19:15:00Z","v":511,"vw":107.371677},{"c":107.29,"h":107.36,"l":107.29,"n":11,"o":107.3419,"t":"2026-09-24T19:30:00Z","v":721,"vw":107.338861},{"c":107.33,"h":107.35,"l":107.26,"n":24,"o":107.3436,"t":"2026-09-24T19:45:00Z","v":3104,"vw":107.319577},{"c":107.32,"h":107.32,"l":107.32,"n":5,"o":107.32,"t":"2026-09-24T20:00:00Z","v":108,"vw":107.32},{"c":109.282,"h":109.282,"l":108.39,"n":5,"o":108.39,"t":"2026-09-25T12:15:00Z","v":2470,"vw":108.574615},{"c":109.09,"h":109.09,"l":108.14,"n":12,"o":108.19,"t":"2026-09-25T13:15:00Z","v":3000,"vw":108.61626},{"c":109.1,"h":109.1,"l":108.162,"n":24,"o":109.06,"t":"2026-09-25T13:30:00Z","v":6075,"vw":108.486504},{"c":109.125,"h":109.125,"l":108.89,"n":8,"o":109,"t":"2026-09-25T13:45:00Z","v":788,"vw":109.032021},{"c":108.465,"h":108.92,"l":108.2501,"n":17,"o":108.92,"t":"2026-09-25T14:00:00Z","v":3398,"vw":108.579759},{"c":108.19,"h":108.23,"l":107.69,"n":19,"o":107.87,"t":"2026-09-25T14:15:00Z","v":2636,"vw":107.982984},{"c":108.145,"h":108.21,"l":108.145,"n":21,"o":108.205,"t":"2026-09-25T14:30:00Z","v":2876,"vw":108.200391},{"c":108.54,"h":108.64,"l":108.16,"n":57,"o":108.16,"t":"2026-09-25T14:45:00Z","v":6138,"vw":108.380129},{"c":108.59,"h":108.99,"l":108.5601,"n":15,"o":108.6199,"t":"2026-09-25T15:00:00Z","v":4321,"vw":108.666164},{"c":108.87,"h":108.87,"l":108.74,"n":15,"o":108.74,"t":"2026-09-25T15:15:00Z","v":796,"vw":108.823243},{"c":108.61,"h":108.8,"l":108.61,"n":6,"o":108.79,"t":"2026-09-25T15:30:00Z","v":358,"vw":108.733333},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-09-25T15:45:00Z","v":100,"vw":108.7},{"c":109.66,"h":109.99,"l":109.66,"n":24,"o":109.67,"t":"2026-09-25T16:00:00Z","v":3867,"vw":109.771721},{"c":109.875,"h":110.0399,"l":109.31,"n":14,"o":110.0399,"t":"2026-09-25T16:15:00Z","v":3203,"vw":109.909951},{"c":109.8005,"h":109.99,"l":109.62,"n":41,"o":109.835,"t":"2026-09-25T16:30:00Z","v":3141,"vw":109.834169},{"c":109.61,"h":109.79,"l":109.61,"n":21,"o":109.74,"t":"2026-09-25T16:45:00Z","v":3188,"vw":109.77082},{"c":109.8599,"h":109.8599,"l":109.7,"n":3,"o":109.7,"t":"2026-09-25T17:00:00Z","v":1101,"vw":109.845364},{"c":109.5932,"h":109.5932,"l":109.47,"n":8,"o":109.47,"t":"2026-09-25T17:30:00Z","v":815,"vw":109.508484},{"c":109.595,"h":109.78,"l":109.595,"n":3,"o":109.78,"t":"2026-09-25T17:45:00Z","v":212,"vw":109.6875},{"c":109.55,"h":109.55,"l":109.55,"n":1,"o":109.55,"t":"2026-09-25T18:00:00Z","v":110,"vw":109.55},{"c":109.58,"h":109.7,"l":109.58,"n":19,"o":109.625,"t":"2026-09-25T18:15:00Z","v":1622,"vw":109.627962},{"c":109.41,"h":109.62,"l":109.41,"n":12,"o":109.62,"t":"2026-09-25T18:30:00Z","v":1991,"vw":109.518254},{"c":109.59,"h":109.59,"l":109.5,"n":5,"o":109.51,"t":"2026-09-25T18:45:00Z","v":870,"vw":109.542391},{"c":109.78,"h":109.8297,"l":109.51,"n":24,"o":109.69,"t":"2026-09-25T19:00:00Z","v":2696,"vw":109.709431},{"c":109.64,"h":109.7779,"l":109.59,"n":64,"o":109.75,"t":"2026-09-25T19:15:00Z","v":3975,"vw":109.696758},{"c":109.53,"h":109.605,"l":109.36,"n":42,"o":109.52,"t":"2026-09-25T19:30:00Z","v":3454,"vw":109.518312},{"c":109.7299,"h":109.85,"l":109.65,"n":54,"o":109.675,"t":"2026-09-25T19:45:00Z","v":3750,"vw":109.754088},{"c":109.54,"h":109.54,"l":109.54,"n":6,"o":109.54,"t":"2026-09-25T20:00:00Z","v":252,"vw":109.54},{"c":110.76,"h":110.76,"l":110.3464,"n":2,"o":110.3464,"t":"2026-09-25T20:45:00Z","v":206,"vw":110.549184},{"c":108.16,"h":108.16,"l":108.16,"n":2,"o":108.16,"t":"2026-09-28T08:00:00Z","v":147,"vw":108.16},{"c":106.001,"h":106.001,"l":106.001,"n":1,"o":106.001,"t":"2026-09-28T12:15:00Z","v":1000,"vw":106.001},{"c":107.09,"h":108.47,"l":107.06,"n":38,"o":107.66,"t":"2026-09-28T13:30:00Z","v":2608,"vw":107.770422},{"c":107.13,"h":107.13,"l":106.31,"n":38,"o":106.58,"t":"2026-09-28T13:45:00Z","v":4032,"vw":106.794777},{"c":106.06,"h":106.73,"l":106.06,"n":16,"o":106.73,"t":"2026-09-28T14:00:00Z","v":1297,"vw":106.472026},{"c":106.06,"h":106.06,"l":105.835,"n":10,"o":105.925,"t":"2026-09-28T14:15:00Z","v":1207,"vw":105.914773},{"c":104.945,"h":105.9,"l":104.91,"n":24,"o":105.9,"t":"2026-09-28T14:30:00Z","v":1845,"vw":105.136278},{"c":104.46,"h":104.69,"l":104.46,"n":17,"o":104.69,"t":"2026-09-28T14:45:00Z","v":819,"vw":104.525},{"c":105.115,"h":105.115,"l":104.8401,"n":8,"o":104.8401,"t":"2026-09-28T15:00:00Z","v":658,"vw":104.945422},{"c":105.165,"h":105.17,"l":104.94,"n":13,"o":104.94,"t":"2026-09-28T15:15:00Z","v":1825,"vw":105.045714},{"c":105.145,"h":105.21,"l":105.14,"n":6,"o":105.14,"t":"2026-09-28T15:30:00Z","v":1801,"vw":105.151944},{"c":105.5,"h":105.5,"l":105.2,"n":8,"o":105.23,"t":"2026-09-28T15:45:00Z","v":2087,"vw":105.326},{"c":105.715,"h":105.72,"l":105.715,"n":4,"o":105.72,"t":"2026-09-28T16:00:00Z","v":609,"vw":105.715865},{"c":107.18,"h":107.29,"l":105.78,"n":38,"o":105.78,"t":"2026-09-28T16:15:00Z","v":4165,"vw":106.431239},{"c":106.685,"h":107.12,"l":106.685,"n":14,"o":106.81,"t":"2026-09-28T16:30:00Z","v":1253,"vw":106.914478},{"c":106.53,"h":106.74,"l":106.53,"n":16,"o":106.74,"t":"2026-09-28T16:45:00Z","v":1002,"vw":106.679815},{"c":107.04,"h":107.04,"l":106.32,"n":32,"o":106.33,"t":"2026-09-28T17:00:00Z","v":3151,"vw":106.575954},{"c":106.92,"h":106.94,"l":106.92,"n":18,"o":106.94,"t":"2026-09-28T17:15:00Z","v":1133,"vw":106.928837},{"c":107.115,"h":107.115,"l":107.05,"n":7,"o":107.05,"t":"2026-09-28T17:30:00Z","v":3302,"vw":107.057578},{"c":107.05,"h":107.19,"l":106.948,"n":18,"o":107.03,"t":"2026-09-28T17:45:00Z","v":8541,"vw":107.073774},{"c":107.16,"h":107.16,"l":107.05,"n":6,"o":107.05,"t":"2026-09-28T18:00:00Z","v":269,"vw":107.105},{"c":107.13,"h":107.24,"l":107.13,"n":3,"o":107.24,"t":"2026-09-28T18:15:00Z","v":400,"vw":107.2075},{"c":106.9,"h":107.25,"l":106.9,"n":9,"o":107.25,"t":"2026-09-28T18:30:00Z","v":960,"vw":107.15401},{"c":107.53,"h":107.53,"l":106.94,"n":11,"o":106.94,"t":"2026-09-28T18:45:00Z","v":2669,"vw":107.374218},{"c":107.04,"h":107.47,"l":107.04,"n":10,"o":107.47,"t":"2026-09-28T19:00:00Z","v":1189,"vw":107.281466},{"c":107.1,"h":107.275,"l":107.075,"n":17,"o":107.075,"t":"2026-09-28T19:15:00Z","v":997,"vw":107.195187},{"c":106.94,"h":107.155,"l":106.8943,"n":19,"o":107.14,"t":"2026-09-28T19:30:00Z","v":1077,"vw":106.984874},{"c":107.13,"h":107.2,"l":107.051,"n":48,"o":107.075,"t":"2026-09-28T19:45:00Z","v":5147,"vw":107.13507},{"c":109.4,"h":109.4,"l":108.59,"n":28,"o":109.15,"t":"2026-09-29T13:30:00Z","v":4211,"vw":109.004637},{"c":109.8,"h":110.04,"l":108.93,"n":30,"o":108.93,"t":"2026-09-29T13:45:00Z","v":4647,"vw":109.534431},{"c":108.87,"h":109.8,"l":108.87,"n":24,"o":109.8,"t":"2026-09-29T14:00:00Z","v":1167,"vw":109.354445},{"c":109.31,"h":109.33,"l":109.1,"n":18,"o":109.1,"t":"2026-09-29T14:15:00Z","v":1601,"vw":109.163},{"c":109.37,"h":109.37,"l":109.37,"n":1,"o":109.37,"t":"2026-09-29T14:30:00Z","v":500,"vw":109.37},{"c":109.45,"h":109.52,"l":109.378,"n":11,"o":109.42,"t":"2026-09-29T14:45:00Z","v":1478,"vw":109.410032},{"c":108.985,"h":109.318,"l":108.98,"n":15,"o":109.318,"t":"2026-09-29T15:00:00Z","v":5290,"vw":109.121733},{"c":108.6844,"h":108.73,"l":108.6844,"n":3,"o":108.73,"t":"2026-09-29T15:15:00Z","v":418,"vw":108.695362},{"c":108.64,"h":108.64,"l":108.64,"n":2,"o":108.64,"t":"2026-09-29T15:30:00Z","v":289,"vw":108.64},{"c":108.765,"h":108.8,"l":108.49,"n":21,"o":108.49,"t":"2026-09-29T15:45:00Z","v":1741,"vw":108.74252},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-09-29T16:00:00Z","v":100,"vw":108.7},{"c":108.71,"h":108.7334,"l":108.65,"n":10,"o":108.65,"t":"2026-09-29T16:15:00Z","v":907,"vw":108.715092},{"c":108.14,"h":108.17,"l":108.14,"n":4,"o":108.17,"t":"2026-09-29T16:30:00Z","v":400,"vw":108.1625},{"c":108.27,"h":108.27,"l":108.141,"n":7,"o":108.16,"t":"2026-09-29T17:15:00Z","v":2199,"vw":108.15156},{"c":108.34,"h":108.4999,"l":108.34,"n":4,"o":108.4999,"t":"2026-09-29T17:30:00Z","v":282,"vw":108.406867},{"c":108.49,"h":108.61,"l":108.09,"n":14,"o":108.12,"t":"2026-09-29T18:00:00Z","v":1045,"vw":108.248087},{"c":108.5008,"h":108.55,"l":108.45,"n":13,"o":108.55,"t":"2026-09-29T18:15:00Z","v":2261,"vw":108.519515},{"c":108.335,"h":108.62,"l":108.335,"n":16,"o":108.52,"t":"2026-09-29T18:30:00Z","v":1484,"vw":108.475454},{"c":108.735,"h":108.735,"l":108.695,"n":2,"o":108.695,"t":"2026-09-29T18:45:00Z","v":200,"vw":108.715},{"c":108.65,"h":108.71,"l":108.65,"n":4,"o":108.71,"t":"2026-09-29T19:00:00Z","v":211,"vw":108.68},{"c":108.58,"h":108.6142,"l":108.5223,"n":11,"o":108.6142,"t":"2026-09-29T19:15:00Z","v":832,"vw":108.563788},{"c":108.525,"h":108.525,"l":108.42,"n":11,"o":108.42,"t":"2026-09-29T19:30:00Z","v":1146,"vw":108.437134},{"c":108.655,"h":108.67,"l":108.315,"n":34,"o":108.315,"t":"2026-09-29T19:45:00Z","v":4587,"vw":108.530305},{"c":108.64,"h":108.64,"l":108.64,"n":7,"o":108.64,"t":"2026-09-29T20:00:00Z","v":265,"vw":108.64},{"c":109.1899,"h":110.05,"l":109.03,"n":22,"o":109.68,"t":"2026-09-30T13:30:00Z","v":4623,"vw":109.419867},{"c":108.935,"h":109.19,"l":108.625,"n":36,"o":109.19,"t":"2026-09-30T13:45:00Z","v":2288,"vw":108.891082},{"c":108.3928,"h":108.805,"l":108.28,"n":8,"o":108.805,"t":"2026-09-30T14:00:00Z","v":1225,"vw":108.565721},{"c":108.71,"h":108.775,"l":108.6114,"n":5,"o":108.6877,"t":"2026-09-30T14:15:00Z","v":860,"vw":108.686516},{"c":108.36,"h":108.45,"l":108.04,"n":15,"o":108.04,"t":"2026-09-30T14:30:00Z","v":2585,"vw":108.270612},{"c":108.77,"h":108.77,"l":108.7074,"n":5,"o":108.7074,"t":"2026-09-30T14:45:00Z","v":713,"vw":108.758544},{"c":108.6392,"h":108.86,"l":108.525,"n":23,"o":108.525,"t":"2026-09-30T15:00:00Z","v":2653,"vw":108.619137},{"c":108.61,"h":108.64,"l":108.592,"n":13,"o":108.61,"t":"2026-09-30T15:30:00Z","v":1757,"vw":108.626886},{"c":108.55,"h":108.7794,"l":108.52,"n":8,"o":108.52,"t":"2026-09-30T15:45:00Z","v":773,"vw":108.709571},{"c":108.53,"h":108.53,"l":108.53,"n":1,"o":108.53,"t":"2026-09-30T16:15:00Z","v":500,"vw":108.53},{"c":108.79,"h":108.79,"l":108.57,"n":14,"o":108.57,"t":"2026-09-30T16:30:00Z","v":2670,"vw":108.706873},{"c":108.7579,"h":108.7579,"l":108.64,"n":15,"o":108.66,"t":"2026-09-30T16:45:00Z","v":2827,"vw":108.694728},{"c":108.605,"h":108.76,"l":108.58,"n":27,"o":108.745,"t":"2026-09-30T17:00:00Z","v":2026,"vw":108.717122},{"c":108.35,"h":108.5,"l":108.345,"n":25,"o":108.43,"t":"2026-09-30T17:15:00Z","v":4654,"vw":108.420895},{"c":108.695,"h":108.695,"l":108.39,"n":6,"o":108.39,"t":"2026-09-30T17:30:00Z","v":589,"vw":108.519855},{"c":109.005,"h":109.005,"l":108.72,"n":29,"o":108.72,"t":"2026-09-30T17:45:00Z","v":3022,"vw":108.835797},{"c":109.05,"h":109.07,"l":108.92,"n":11,"o":108.93,"t":"2026-09-30T18:00:00Z","v":1147,"vw":108.97452},{"c":109.035,"h":109.1272,"l":109.025,"n":13,"o":109.025,"t":"2026-09-30T18:15:00Z","v":1001,"vw":109.084573},{"c":109.1,"h":109.1,"l":109.045,"n":2,"o":109.045,"t":"2026-09-30T18:30:00Z","v":208,"vw":109.071442},{"c":109.21,"h":109.21,"l":108.855,"n":16,"o":108.93,"t":"2026-09-30T18:45:00Z","v":2037,"vw":109.007746},{"c":109.32,"h":109.32,"l":109.16,"n":6,"o":109.16,"t":"2026-09-30T19:00:00Z","v":536,"vw":109.25229},{"c":109.105,"h":109.285,"l":109.09,"n":13,"o":109.285,"t":"2026-09-30T19:15:00Z","v":2200,"vw":109.221905},{"c":109.36,"h":109.4,"l":109.191,"n":29,"o":109.3223,"t":"2026-09-30T19:30:00Z","v":5345,"vw":109.300557},{"c":108.82,"h":109.37,"l":108.82,"n":247,"o":109.31,"t":"2026-09-30T19:45:00Z","v":16585,"vw":108.997132},{"c":108.89,"h":108.89,"l":108.89,"n":5,"o":108.89,"t":"2026-09-30T20:00:00Z","v":188,"vw":108.89},{"c":109.47,"h":109.47,"l":109.25,"n":4,"o":109.25,"t":"2026-10-01T11:15:00Z","v":3001,"vw":109.36},{"c":109.64,"h":110,"l":109.64,"n":42,"o":110,"t":"2026-10-01T13:30:00Z","v":3154,"vw":109.749605},{"c":109.94,"h":109.94,"l":109.25,"n":53,"o":109.37,"t":"2026-10-01T13:45:00Z","v":1840,"vw":109.728},{"c":109.625,"h":109.68,"l":109.25,"n":73,"o":109.56,"t":"2026-10-01T14:00:00Z","v":3054,"vw":109.461525},{"c":109.6192,"h":109.65,"l":109.4,"n":52,"o":109.58,"t":"2026-10-01T14:15:00Z","v":1841,"vw":109.528226},{"c":109.345,"h":109.61,"l":109.2004,"n":111,"o":109.61,"t":"2026-10-01T14:30:00Z","v":3344,"vw":109.342819},{"c":109.1,"h":109.54,"l":109.06,"n":126,"o":109.42,"t":"2026-10-01T14:45:00Z","v":6432,"vw":109.214477},{"c":109.42,"h":109.42,"l":109.01,"n":96,"o":109.06,"t":"2026-10-01T15:00:00Z","v":4124,"vw":109.186873},{"c":109.52,"h":109.72,"l":109.29,"n":118,"o":109.3489,"t":"2026-10-01T15:15:00Z","v":7540,"vw":109.473205},{"c":109.49,"h":109.7,"l":109.35,"n":45,"o":109.47,"t":"2026-10-01T15:30:00Z","v":2559,"vw":109.497228},{"c":109.83,"h":110.01,"l":109.5001,"n":66,"o":109.576,"t":"2026-10-01T15:45:00Z","v":3367,"vw":109.780645},{"c":109.9215,"h":110.03,"l":109.77,"n":97,"o":109.8327,"t":"2026-10-01T16:00:00Z","v":7949,"vw":109.87611},{"c":110.0857,"h":110.1146,"l":109.91,"n":58,"o":109.9447,"t":"2026-10-01T16:15:00Z","v":2170,"vw":110.002067},{"c":110.25,"h":110.34,"l":110.0534,"n":68,"o":110.0534,"t":"2026-10-01T16:30:00Z","v":3106,"vw":110.245534},{"c":110.1,"h":110.29,"l":109.99,"n":51,"o":110.22,"t":"2026-10-01T16:45:00Z","v":3525,"vw":110.179406},{"c":110.52,"h":110.6,"l":110.14,"n":65,"o":110.14,"t":"2026-10-01T17:00:00Z","v":3136,"vw":110.41244},{"c":111.24,"h":111.24,"l":110.5264,"n":114,"o":110.5264,"t":"2026-10-01T17:15:00Z","v":6825,"vw":110.996787},{"c":111.53,"h":111.5499,"l":111.1503,"n":105,"o":111.42,"t":"2026-10-01T17:30:00Z","v":9661,"vw":111.388281},{"c":111.21,"h":111.6,"l":111.21,"n":154,"o":111.53,"t":"2026-10-01T17:45:00Z","v":7889,"vw":111.422518},{"c":111.055,"h":111.25,"l":110.82,"n":44,"o":111.25,"t":"2026-10-01T18:00:00Z","v":2395,"vw":111.095089},{"c":111.29,"h":111.2901,"l":111.03,"n":37,"o":111.03,"t":"2026-10-01T18:15:00Z","v":1884,"vw":111.222925},{"c":111.5,"h":111.55,"l":111.3451,"n":33,"o":111.35,"t":"2026-10-01T18:30:00Z","v":5818,"vw":111.42766},{"c":111.535,"h":111.59,"l":111.435,"n":18,"o":111.455,"t":"2026-10-01T18:45:00Z","v":1737,"vw":111.479091},{"c":111.442,"h":111.48,"l":111.442,"n":12,"o":111.48,"t":"2026-10-01T19:00:00Z","v":2715,"vw":111.444969},{"c":111.74,"h":111.75,"l":111.48,"n":51,"o":111.48,"t":"2026-10-01T19:15:00Z","v":4749,"vw":111.644938},{"c":111.53,"h":111.81,"l":111.53,"n":36,"o":111.71,"t":"2026-10-01T19:30:00Z","v":2151,"vw":111.595762},{"c":111.44,"h":111.58,"l":111.35,"n":127,"o":111.495,"t":"2026-10-01T19:45:00Z","v":9025,"vw":111.498316},{"c":111.45,"h":111.45,"l":111.45,"n":5,"o":111.45,"t":"2026-10-01T20:00:00Z","v":123,"vw":111.45},{"c":112,"h":113.67,"l":112,"n":2,"o":113.67,"t":"2026-10-01T23:00:00Z","v":200,"vw":112.835},{"c":111.46,"h":111.46,"l":111.46,"n":13,"o":111.46,"t":"2026-10-02T08:45:00Z","v":7529,"vw":111.46},{"c":111.9,"h":111.9,"l":111.9,"n":22,"o":111.9,"t":"2026-10-02T09:00:00Z","v":7239,"vw":111.9},{"c":111.5,"h":111.58,"l":111.5,"n":31,"o":111.58,"t":"2026-10-02T12:15:00Z","v":3064,"vw":111.526572},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-02T12:45:00Z","v":108,"vw":112},{"c":112.3054,"h":113.05,"l":112.28,"n":156,"o":112.42,"t":"2026-10-02T13:30:00Z","v":13923,"vw":112.780895},{"c":112.805,"h":112.805,"l":112.2,"n":84,"o":112.74,"t":"2026-10-02T13:45:00Z","v":5913,"vw":112.513456},{"c":112.69,"h":113.105,"l":112.63,"n":41,"o":112.82,"t":"2026-10-02T14:00:00Z","v":4775,"vw":112.849633},{"c":113.13,"h":113.14,"l":112.63,"n":26,"o":112.63,"t":"2026-10-02T14:15:00Z","v":3084,"vw":113.016286},{"c":112.8243,"h":112.88,"l":112.7163,"n":14,"o":112.86,"t":"2026-10-02T14:30:00Z","v":2020,"vw":112.814368},{"c":112.85,"h":112.9347,"l":112.73,"n":26,"o":112.9347,"t":"2026-10-02T14:45:00Z","v":2950,"vw":112.814044},{"c":112.04,"h":112.44,"l":112.04,"n":40,"o":112.44,"t":"2026-10-02T15:00:00Z","v":3395,"vw":112.27851},{"c":112.18,"h":112.2662,"l":112.08,"n":40,"o":112.2662,"t":"2026-10-02T15:15:00Z","v":3718,"vw":112.195794},{"c":112.2923,"h":112.2923,"l":112.21,"n":3,"o":112.21,"t":"2026-10-02T15:30:00Z","v":367,"vw":112.242194},{"c":112.19,"h":112.475,"l":112.19,"n":8,"o":112.355,"t":"2026-10-02T15:45:00Z","v":1928,"vw":112.426954},{"c":112.46,"h":112.46,"l":112.26,"n":5,"o":112.26,"t":"2026-10-02T16:00:00Z","v":464,"vw":112.389329},{"c":112.12,"h":112.395,"l":112.12,"n":7,"o":112.395,"t":"2026-10-02T16:30:00Z","v":1876,"vw":112.378454},{"c":112.16,"h":112.16,"l":112.16,"n":9,"o":112.16,"t":"2026-10-02T17:00:00Z","v":602,"vw":112.16},{"c":112.07,"h":112.07,"l":112.01,"n":5,"o":112.01,"t":"2026-10-02T17:15:00Z","v":207,"vw":112.04},{"c":112.06,"h":112.175,"l":112.015,"n":5,"o":112.015,"t":"2026-10-02T17:30:00Z","v":503,"vw":112.074874},{"c":112.1,"h":112.1,"l":112.1,"n":7,"o":112.1,"t":"2026-10-02T17:45:00Z","v":253,"vw":112.1},{"c":112.13,"h":112.16,"l":112.07,"n":5,"o":112.16,"t":"2026-10-02T18:00:00Z","v":604,"vw":112.14},{"c":112.165,"h":112.165,"l":112.04,"n":6,"o":112.15,"t":"2026-10-02T18:15:00Z","v":713,"vw":112.145},{"c":112.1906,"h":112.1906,"l":112.11,"n":12,"o":112.11,"t":"2026-10-02T18:30:00Z","v":1219,"vw":112.161534},{"c":112.23,"h":112.23,"l":112.13,"n":5,"o":112.17,"t":"2026-10-02T18:45:00Z","v":1508,"vw":112.187426},{"c":112.14,"h":112.14,"l":112.14,"n":1,"o":112.14,"t":"2026-10-02T19:00:00Z","v":235,"vw":112.14},{"c":112.06,"h":112.15,"l":112.06,"n":9,"o":112.14,"t":"2026-10-02T19:15:00Z","v":2439,"vw":112.143833},{"c":112.21,"h":112.31,"l":112.21,"n":27,"o":112.25,"t":"2026-10-02T19:45:00Z","v":1848,"vw":112.2818},{"c":112.26,"h":112.26,"l":112.26,"n":5,"o":112.26,"t":"2026-10-02T20:00:00Z","v":256,"vw":112.26},{"c":112.67,"h":112.67,"l":112.0723,"n":97,"o":112.44,"t":"2026-10-05T13:30:00Z","v":15676,"vw":112.550788},{"c":112.71,"h":112.78,"l":112.59,"n":14,"o":112.59,"t":"2026-10-05T13:45:00Z","v":2701,"vw":112.734943},{"c":112.835,"h":112.835,"l":112.835,"n":3,"o":112.835,"t":"2026-10-05T14:00:00Z","v":370,"vw":112.835},{"c":112.995,"h":113.0611,"l":112.8228,"n":12,"o":112.8228,"t":"2026-10-05T14:15:00Z","v":2305,"vw":112.98155},{"c":112.74,"h":112.8,"l":112.585,"n":14,"o":112.8,"t":"2026-10-05T14:30:00Z","v":961,"vw":112.659257},{"c":112.895,"h":112.895,"l":112.6295,"n":26,"o":112.71,"t":"2026-10-05T14:45:00Z","v":2203,"vw":112.762352},{"c":112.625,"h":112.7812,"l":112.521,"n":34,"o":112.7812,"t":"2026-10-05T15:00:00Z","v":2700,"vw":112.61562},{"c":112.55,"h":112.6611,"l":112.53,"n":70,"o":112.5711,"t":"2026-10-05T15:15:00Z","v":2124,"vw":112.59146},{"c":112.65,"h":112.65,"l":112.48,"n":27,"o":112.58,"t":"2026-10-05T15:30:00Z","v":1838,"vw":112.556218},{"c":112.7876,"h":112.8787,"l":112.58,"n":38,"o":112.611,"t":"2026-10-05T15:45:00Z","v":2731,"vw":112.73222},{"c":112.76,"h":112.8478,"l":112.73,"n":36,"o":112.78,"t":"2026-10-05T16:00:00Z","v":1888,"vw":112.788944},{"c":112.76,"h":112.805,"l":112.6109,"n":40,"o":112.6809,"t":"2026-10-05T16:15:00Z","v":3485,"vw":112.71688},{"c":112.799,"h":112.81,"l":112.7,"n":27,"o":112.7425,"t":"2026-10-05T16:30:00Z","v":2258,"vw":112.74049},{"c":112.56,"h":112.81,"l":112.56,"n":35,"o":112.81,"t":"2026-10-05T16:45:00Z","v":3664,"vw":112.737458},{"c":112.735,"h":112.76,"l":112.5062,"n":45,"o":112.57,"t":"2026-10-05T17:00:00Z","v":3598,"vw":112.651257},{"c":112.72,"h":112.76,"l":112.66,"n":31,"o":112.72,"t":"2026-10-05T17:15:00Z","v":2070,"vw":112.711947},{"c":112.78,"h":112.78,"l":112.67,"n":34,"o":112.6709,"t":"2026-10-05T17:30:00Z","v":2788,"vw":112.717146},{"c":112.69,"h":112.8484,"l":112.69,"n":71,"o":112.7434,"t":"2026-10-05T17:45:00Z","v":3286,"vw":112.758248},{"c":112.7018,"h":112.715,"l":112.6209,"n":48,"o":112.7,"t":"2026-10-05T18:00:00Z","v":4116,"vw":112.685385},{"c":112.7485,"h":112.78,"l":112.6676,"n":38,"o":112.69,"t":"2026-10-05T18:15:00Z","v":2587,"vw":112.716082},{"c":112.84,"h":112.89,"l":112.7278,"n":28,"o":112.7278,"t":"2026-10-05T18:30:00Z","v":2954,"vw":112.831192},{"c":112.645,"h":112.83,"l":112.645,"n":6,"o":112.83,"t":"2026-10-05T18:45:00Z","v":1320,"vw":112.761223},{"c":112.78,"h":112.78,"l":112.67,"n":12,"o":112.69,"t":"2026-10-05T19:00:00Z","v":841,"vw":112.702359},{"c":112.79,"h":112.79,"l":112.735,"n":7,"o":112.735,"t":"2026-10-05T19:15:00Z","v":390,"vw":112.749286},{"c":112.9,"h":112.9,"l":112.9,"n":1,"o":112.9,"t":"2026-10-05T19:30:00Z","v":100,"vw":112.9},{"c":112.99,"h":112.99,"l":112.7,"n":73,"o":112.85,"t":"2026-10-05T19:45:00Z","v":6970,"vw":112.817975},{"c":113.75,"h":113.75,"l":113.75,"n":1,"o":113.75,"t":"2026-10-06T11:00:00Z","v":443,"vw":113.75},{"c":113.75,"h":113.75,"l":113.75,"n":2,"o":113.75,"t":"2026-10-06T12:00:00Z","v":434,"vw":113.75},{"c":115,"h":115,"l":113.89,"n":64,"o":113.89,"t":"2026-10-06T13:30:00Z","v":4362,"vw":114.689383},{"c":115.05,"h":115.23,"l":114.85,"n":43,"o":114.85,"t":"2026-10-06T13:45:00Z","v":2541,"vw":115.083951},{"c":114.35,"h":115.135,"l":114.29,"n":101,"o":115.135,"t":"2026-10-06T14:00:00Z","v":8694,"vw":114.693461},{"c":114.04,"h":114.33,"l":114.04,"n":33,"o":114.33,"t":"2026-10-06T14:15:00Z","v":1696,"vw":114.156818},{"c":113.95,"h":114.0197,"l":113.95,"n":6,"o":114.0197,"t":"2026-10-06T14:30:00Z","v":739,"vw":114.008083},{"c":114.01,"h":114.2537,"l":114.01,"n":17,"o":114.1724,"t":"2026-10-06T14:45:00Z","v":3497,"vw":114.126288},{"c":114.11,"h":114.195,"l":114.02,"n":27,"o":114.05,"t":"2026-10-06T15:00:00Z","v":1636,"vw":114.144727},{"c":113.8509,"h":114.1379,"l":113.82,"n":50,"o":114.1379,"t":"2026-10-06T15:15:00Z","v":2965,"vw":113.984498},{"c":113.86,"h":113.9371,"l":113.82,"n":30,"o":113.8975,"t":"2026-10-06T15:30:00Z","v":1963,"vw":113.870275},{"c":113.81,"h":113.95,"l":113.79,"n":33,"o":113.8287,"t":"2026-10-06T15:45:00Z","v":2140,"vw":113.871257},{"c":113.4101,"h":113.7853,"l":113.4,"n":51,"o":113.78,"t":"2026-10-06T16:00:00Z","v":3889,"vw":113.557688},{"c":113.49,"h":113.52,"l":113.33,"n":27,"o":113.4109,"t":"2026-10-06T16:15:00Z","v":1895,"vw":113.443062},{"c":113.605,"h":113.605,"l":113.546,"n":4,"o":113.546,"t":"2026-10-06T16:30:00Z","v":510,"vw":113.570258},{"c":113.5734,"h":113.62,"l":113.54,"n":11,"o":113.62,"t":"2026-10-06T16:45:00Z","v":1971,"vw":113.589403},{"c":113.41,"h":113.41,"l":113.41,"n":3,"o":113.41,"t":"2026-10-06T17:15:00Z","v":201,"vw":113.41},{"c":113.445,"h":113.49,"l":113.43,"n":9,"o":113.43,"t":"2026-10-06T17:30:00Z","v":909,"vw":113.445},{"c":113.36,"h":113.36,"l":113.3343,"n":10,"o":113.3343,"t":"2026-10-06T17:45:00Z","v":1179,"vw":113.336636},{"c":113.345,"h":113.345,"l":113.34,"n":8,"o":113.34,"t":"2026-10-06T18:00:00Z","v":2149,"vw":113.3425},{"c":113.345,"h":113.345,"l":113.32,"n":6,"o":113.32,"t":"2026-10-06T18:15:00Z","v":3224,"vw":113.3325},{"c":113.07,"h":113.19,"l":113.07,"n":19,"o":113.19,"t":"2026-10-06T18:30:00Z","v":5618,"vw":113.088175},{"c":113.0599,"h":113.06,"l":113,"n":11,"o":113,"t":"2026-10-06T18:45:00Z","v":708,"vw":113.022158},{"c":113.08,"h":113.08,"l":113.08,"n":2,"o":113.08,"t":"2026-10-06T19:00:00Z","v":116,"vw":113.08},{"c":112.87,"h":112.87,"l":112.87,"n":3,"o":112.87,"t":"2026-10-06T19:30:00Z","v":626,"vw":112.87},{"c":112.8,"h":112.8,"l":112.67,"n":68,"o":112.71,"t":"2026-10-06T19:45:00Z","v":4493,"vw":112.755153},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-10-06T20:30:00Z","v":125,"vw":112.75},{"c":112.065,"h":112.57,"l":111.55,"n":55,"o":111.95,"t":"2026-10-07T13:30:00Z","v":9710,"vw":112.068621},{"c":111.94,"h":111.965,"l":111.88,"n":25,"o":111.965,"t":"2026-10-07T13:45:00Z","v":1666,"vw":111.940938},{"c":111.64,"h":111.94,"l":111.64,"n":3,"o":111.94,"t":"2026-10-07T14:00:00Z","v":1101,"vw":111.667273},{"c":111.92,"h":112.115,"l":111.6392,"n":15,"o":111.6392,"t":"2026-10-07T14:15:00Z","v":1955,"vw":111.848972},{"c":111.8007,"h":111.8007,"l":111.73,"n":9,"o":111.73,"t":"2026-10-07T14:30:00Z","v":1205,"vw":111.761125},{"c":111.78,"h":111.78,"l":111.736,"n":15,"o":111.76,"t":"2026-10-07T14:45:00Z","v":973,"vw":111.754674},{"c":112.0601,"h":112.0601,"l":111.83,"n":10,"o":111.8452,"t":"2026-10-07T15:00:00Z","v":2569,"vw":111.952791},{"c":112.072,"h":112.11,"l":112.0501,"n":9,"o":112.0501,"t":"2026-10-07T15:15:00Z","v":1300,"vw":112.07948},{"c":112.2399,"h":112.2399,"l":112.135,"n":3,"o":112.135,"t":"2026-10-07T15:30:00Z","v":1950,"vw":112.180872},{"c":112.344,"h":112.52,"l":112.344,"n":16,"o":112.52,"t":"2026-10-07T15:45:00Z","v":914,"vw":112.38},{"c":112.33,"h":112.34,"l":112.33,"n":12,"o":112.34,"t":"2026-10-07T16:00:00Z","v":606,"vw":112.331802},{"c":112.42,"h":112.42,"l":112.42,"n":2,"o":112.42,"t":"2026-10-07T16:15:00Z","v":145,"vw":112.42},{"c":112.34,"h":112.34,"l":112.29,"n":2,"o":112.29,"t":"2026-10-07T16:30:00Z","v":200,"vw":112.315},{"c":112.38,"h":112.4,"l":112.38,"n":5,"o":112.4,"t":"2026-10-07T16:45:00Z","v":452,"vw":112.395146},{"c":112.6,"h":112.6,"l":112.52,"n":10,"o":112.52,"t":"2026-10-07T17:00:00Z","v":522,"vw":112.56},{"c":112.54,"h":112.7,"l":112.54,"n":8,"o":112.67,"t":"2026-10-07T17:15:00Z","v":1247,"vw":112.677016},{"c":112.48,"h":112.6,"l":112.48,"n":6,"o":112.6,"t":"2026-10-07T17:30:00Z","v":1098,"vw":112.544885},{"c":112.65,"h":112.65,"l":112.57,"n":3,"o":112.57,"t":"2026-10-07T17:45:00Z","v":307,"vw":112.596059},{"c":112.4384,"h":112.5664,"l":112.4116,"n":21,"o":112.5,"t":"2026-10-07T18:00:00Z","v":2611,"vw":112.476277},{"c":112.4531,"h":112.4857,"l":112.45,"n":41,"o":112.46,"t":"2026-10-07T18:15:00Z","v":5692,"vw":112.464973},{"c":112.5028,"h":112.51,"l":112.3536,"n":55,"o":112.453,"t":"2026-10-07T18:30:00Z","v":7367,"vw":112.439978},{"c":112.47,"h":112.53,"l":112.44,"n":32,"o":112.5283,"t":"2026-10-07T18:45:00Z","v":5275,"vw":112.482513},{"c":112.24,"h":112.48,"l":112.24,"n":56,"o":112.45,"t":"2026-10-07T19:00:00Z","v":5879,"vw":112.339117},{"c":112.1365,"h":112.3,"l":112.1365,"n":50,"o":112.23,"t":"2026-10-07T19:15:00Z","v":6476,"vw":112.257608},{"c":112.2,"h":112.31,"l":112.13,"n":28,"o":112.31,"t":"2026-10-07T19:30:00Z","v":2211,"vw":112.264722},{"c":112.01,"h":112.17,"l":112.01,"n":42,"o":112.17,"t":"2026-10-07T19:45:00Z","v":3203,"vw":112.113456},{"c":112.6807,"h":112.6807,"l":112.6807,"n":1,"o":112.6807,"t":"2026-10-07T20:15:00Z","v":200,"vw":112.6807},{"c":111.156,"h":111.156,"l":111.156,"n":1,"o":111.156,"t":"2026-10-07T22:15:00Z","v":100,"vw":111.156},{"c":111.4,"h":111.94,"l":111.21,"n":33,"o":111.21,"t":"2026-10-08T13:30:00Z","v":4170,"vw":111.414688},{"c":111.68,"h":111.68,"l":111.27,"n":13,"o":111.435,"t":"2026-10-08T13:45:00Z","v":1039,"vw":111.605482},{"c":111.88,"h":111.88,"l":111.76,"n":8,"o":111.76,"t":"2026-10-08T14:00:00Z","v":755,"vw":111.804563},{"c":111.975,"h":112.06,"l":111.53,"n":20,"o":111.53,"t":"2026-10-08T14:15:00Z","v":1618,"vw":111.93922},{"c":111.9301,"h":111.9301,"l":111.925,"n":4,"o":111.925,"t":"2026-10-08T14:30:00Z","v":202,"vw":111.92755},{"c":111.69,"h":111.69,"l":111.62,"n":12,"o":111.66,"t":"2026-10-08T14:45:00Z","v":1483,"vw":111.654864},{"c":111.3085,"h":111.53,"l":111.29,"n":33,"o":111.53,"t":"2026-10-08T15:00:00Z","v":1939,"vw":111.388346},{"c":111.0501,"h":111.275,"l":111.0501,"n":8,"o":111.275,"t":"2026-10-08T15:15:00Z","v":555,"vw":111.143463},{"c":110.93,"h":110.93,"l":110.93,"n":3,"o":110.93,"t":"2026-10-08T15:30:00Z","v":200,"vw":110.93},{"c":111.18,"h":111.225,"l":111.18,"n":5,"o":111.225,"t":"2026-10-08T15:45:00Z","v":600,"vw":111.215426},{"c":111.05,"h":111.11,"l":111.05,"n":7,"o":111.11,"t":"2026-10-08T16:00:00Z","v":408,"vw":111.09},{"c":111.51,"h":111.63,"l":111.14,"n":63,"o":111.14,"t":"2026-10-08T16:15:00Z","v":6998,"vw":111.35598},{"c":111.05,"h":111.392,"l":111.05,"n":35,"o":111.392,"t":"2026-10-08T16:30:00Z","v":2599,"vw":111.176268},{"c":110.33,"h":110.96,"l":110.23,"n":78,"o":110.96,"t":"2026-10-08T16:45:00Z","v":4085,"vw":110.501852},{"c":110.7799,"h":110.78,"l":110.04,"n":56,"o":110.2462,"t":"2026-10-08T17:00:00Z","v":5890,"vw":110.387935},{"c":110.07,"h":110.805,"l":109.995,"n":53,"o":110.805,"t":"2026-10-08T17:15:00Z","v":5088,"vw":110.29091},{"c":110.48,"h":110.48,"l":110.3,"n":15,"o":110.3,"t":"2026-10-08T17:30:00Z","v":14762,"vw":110.463502},{"c":110.47,"h":110.49,"l":110.14,"n":64,"o":110.4275,"t":"2026-10-08T17:45:00Z","v":4241,"vw":110.265678},{"c":110.47,"h":110.47,"l":110.35,"n":6,"o":110.36,"t":"2026-10-08T18:00:00Z","v":771,"vw":110.381385},{"c":110.83,"h":110.83,"l":110.77,"n":8,"o":110.81,"t":"2026-10-08T18:15:00Z","v":637,"vw":110.797695},{"c":110.51,"h":110.7,"l":110.51,"n":13,"o":110.7,"t":"2026-10-08T18:30:00Z","v":1947,"vw":110.576801},{"c":110.53,"h":110.58,"l":110.4201,"n":16,"o":110.4201,"t":"2026-10-08T18:45:00Z","v":1017,"vw":110.500024},{"c":110.2905,"h":110.545,"l":110.2905,"n":3,"o":110.545,"t":"2026-10-08T19:00:00Z","v":1210,"vw":110.332917},{"c":110.655,"h":110.655,"l":110.39,"n":14,"o":110.42,"t":"2026-10-08T19:15:00Z","v":1532,"vw":110.560417},{"c":110.52,"h":110.59,"l":110.46,"n":34,"o":110.4901,"t":"2026-10-08T19:30:00Z","v":4297,"vw":110.52077},{"c":110.9,"h":111.035,"l":110.74,"n":64,"o":110.77,"t":"2026-10-08T19:45:00Z","v":3428,"vw":110.788541},{"c":110.95,"h":110.95,"l":110.95,"n":5,"o":110.95,"t":"2026-10-08T20:00:00Z","v":375,"vw":110.95},{"c":110.96,"h":111.01,"l":110.96,"n":14,"o":111.01,"t":"2026-10-09T08:00:00Z","v":6105,"vw":110.971475},{"c":111.4,"h":116.95,"l":111.3,"n":629,"o":111.3,"t":"2026-10-09T08:15:00Z","v":8187,"vw":112.021069},{"c":112.49,"h":112.49,"l":112.46,"n":23,"o":112.49,"t":"2026-10-09T10:00:00Z","v":673,"vw":112.484382},{"c":112.51,"h":112.51,"l":112.51,"n":3,"o":112.51,"t":"2026-10-09T11:00:00Z","v":353,"vw":112.51},{"c":112.55,"h":112.7,"l":112.55,"n":3,"o":112.7,"t":"2026-10-09T13:15:00Z","v":566,"vw":112.673498},{"c":111.37,"h":112.7114,"l":111.37,"n":80,"o":111.92,"t":"2026-10-09T13:30:00Z","v":13089,"vw":111.936396},{"c":111.6016,"h":111.6016,"l":111.0401,"n":70,"o":111.285,"t":"2026-10-09T13:45:00Z","v":3248,"vw":111.320435},{"c":111.7,"h":111.7,"l":111.7,"n":3,"o":111.7,"t":"2026-10-09T14:00:00Z","v":168,"vw":111.7},{"c":111.51,"h":111.65,"l":111.51,"n":22,"o":111.65,"t":"2026-10-09T14:15:00Z","v":1253,"vw":111.573927},{"c":111.785,"h":111.785,"l":111.785,"n":2,"o":111.785,"t":"2026-10-09T14:30:00Z","v":115,"vw":111.785},{"c":111.85,"h":111.97,"l":111.85,"n":17,"o":111.94,"t":"2026-10-09T15:00:00Z","v":1007,"vw":111.935},{"c":112.04,"h":112.04,"l":112.04,"n":6,"o":112.04,"t":"2026-10-09T15:15:00Z","v":911,"vw":112.04},{"c":111.97,"h":111.97,"l":111.97,"n":4,"o":111.97,"t":"2026-10-09T15:45:00Z","v":611,"vw":111.97},{"c":112.01,"h":112.01,"l":112.01,"n":4,"o":112.01,"t":"2026-10-09T16:00:00Z","v":104,"vw":112.01},{"c":112.25,"h":112.25,"l":112.25,"n":2,"o":112.25,"t":"2026-10-09T16:15:00Z","v":207,"vw":112.25},{"c":112.35,"h":112.35,"l":112.27,"n":10,"o":112.27,"t":"2026-10-09T16:30:00Z","v":7281,"vw":112.284001},{"c":112.58,"h":112.58,"l":112.5523,"n":6,"o":112.5523,"t":"2026-10-09T17:30:00Z","v":893,"vw":112.560214},{"c":112.655,"h":112.7,"l":112.54,"n":26,"o":112.54,"t":"2026-10-09T17:45:00Z","v":4643,"vw":112.590318},{"c":112.68,"h":112.735,"l":112.68,"n":8,"o":112.7001,"t":"2026-10-09T18:15:00Z","v":2084,"vw":112.702554},{"c":112.75,"h":112.75,"l":112.71,"n":7,"o":112.71,"t":"2026-10-09T18:30:00Z","v":582,"vw":112.723788},{"c":112.79,"h":112.8699,"l":112.72,"n":16,"o":112.8699,"t":"2026-10-09T18:45:00Z","v":1972,"vw":112.757081},{"c":112.69,"h":112.69,"l":112.672,"n":7,"o":112.672,"t":"2026-10-09T19:00:00Z","v":800,"vw":112.677322},{"c":112.71,"h":112.85,"l":112.71,"n":7,"o":112.84,"t":"2026-10-09T19:15:00Z","v":530,"vw":112.795926},{"c":112.56,"h":112.705,"l":112.56,"n":13,"o":112.7,"t":"2026-10-09T19:30:00Z","v":1714,"vw":112.665166},{"c":112.82,"h":112.82,"l":112.55,"n":77,"o":112.595,"t":"2026-10-09T19:45:00Z","v":3443,"vw":112.656531},{"c":112.77,"h":112.77,"l":112.77,"n":1,"o":112.77,"t":"2026-10-09T20:00:00Z","v":300,"vw":112.77},{"c":112.65,"h":112.65,"l":112.65,"n":3,"o":112.65,"t":"2026-10-12T10:15:00Z","v":1133,"vw":112.65},{"c":112.51,"h":112.51,"l":112.51,"n":9,"o":112.51,"t":"2026-10-12T10:30:00Z","v":448,"vw":112.51},{"c":112.34,"h":112.34,"l":112.34,"n":5,"o":112.34,"t":"2026-10-12T11:45:00Z","v":116,"vw":112.34},{"c":111.96,"h":112.71,"l":111.96,"n":52,"o":112.71,"t":"2026-10-12T13:30:00Z","v":4990,"vw":112.220877},{"c":111.38,"h":111.48,"l":111.38,"n":6,"o":111.48,"t":"2026-10-12T13:45:00Z","v":457,"vw":111.446667},{"c":111.17,"h":111.17,"l":111.17,"n":2,"o":111.17,"t":"2026-10-12T14:00:00Z","v":125,"vw":111.17},{"c":110.54,"h":110.81,"l":110.52,"n":13,"o":110.81,"t":"2026-10-12T14:15:00Z","v":846,"vw":110.65083},{"c":110.645,"h":110.645,"l":110.645,"n":1,"o":110.645,"t":"2026-10-12T14:30:00Z","v":100,"vw":110.645},{"c":110.6316,"h":110.75,"l":110.61,"n":10,"o":110.75,"t":"2026-10-12T15:00:00Z","v":721,"vw":110.686933},{"c":110.42,"h":110.42,"l":110.42,"n":3,"o":110.42,"t":"2026-10-12T15:15:00Z","v":113,"vw":110.42},{"c":110.54,"h":110.54,"l":110.53,"n":7,"o":110.53,"t":"2026-10-12T15:30:00Z","v":653,"vw":110.535134},{"c":110.5842,"h":110.5842,"l":110.565,"n":6,"o":110.565,"t":"2026-10-12T15:45:00Z","v":899,"vw":110.56769},{"c":110.38,"h":110.45,"l":110.38,"n":9,"o":110.4302,"t":"2026-10-12T16:15:00Z","v":1062,"vw":110.423467},{"c":110.38,"h":110.38,"l":110.38,"n":2,"o":110.38,"t":"2026-10-12T16:30:00Z","v":113,"vw":110.38},{"c":110.13,"h":110.13,"l":110.13,"n":3,"o":110.13,"t":"2026-10-12T16:45:00Z","v":118,"vw":110.13},{"c":110.27,"h":110.27,"l":110.27,"n":4,"o":110.27,"t":"2026-10-12T18:15:00Z","v":424,"vw":110.27},{"c":110.29,"h":110.29,"l":110.2466,"n":2,"o":110.2466,"t":"2026-10-12T18:30:00Z","v":200,"vw":110.2683},{"c":110.2116,"h":110.29,"l":110.2116,"n":12,"o":110.265,"t":"2026-10-12T19:00:00Z","v":1767,"vw":110.241606},{"c":110.16,"h":110.22,"l":110.15,"n":6,"o":110.22,"t":"2026-10-12T19:15:00Z","v":12650,"vw":110.152099},{"c":110.22,"h":110.2419,"l":110.21,"n":12,"o":110.21,"t":"2026-10-12T19:30:00Z","v":405,"vw":110.224574},{"c":110.365,"h":110.365,"l":110.2,"n":50,"o":110.2,"t":"2026-10-12T19:45:00Z","v":6680,"vw":110.329504},{"c":110.39,"h":110.39,"l":110.39,"n":3,"o":110.39,"t":"2026-10-12T20:00:00Z","v":111,"vw":110.39},{"c":109.4,"h":109.4,"l":109.4,"n":27,"o":109.4,"t":"2026-10-13T10:30:00Z","v":209,"vw":109.4},{"c":111.27,"h":111.31,"l":108.55,"n":64,"o":108.55,"t":"2026-10-13T13:30:00Z","v":10360,"vw":108.937187},{"c":110.85,"h":111.13,"l":110.85,"n":48,"o":111.1,"t":"2026-10-13T13:45:00Z","v":2814,"vw":111.03442},{"c":110.91,"h":110.91,"l":110.66,"n":40,"o":110.66,"t":"2026-10-13T14:00:00Z","v":2461,"vw":110.772334},{"c":110.62,"h":110.79,"l":110.55,"n":159,"o":110.73,"t":"2026-10-13T14:15:00Z","v":11430,"vw":110.616834},{"c":110.26,"h":110.35,"l":110.246,"n":35,"o":110.31,"t":"2026-10-13T14:30:00Z","v":2581,"vw":110.310798},{"c":110,"h":110.0925,"l":109.99,"n":10,"o":110.0925,"t":"2026-10-13T14:45:00Z","v":1100,"vw":110.064643},{"c":110.06,"h":110.07,"l":109.73,"n":21,"o":109.845,"t":"2026-10-13T15:00:00Z","v":1454,"vw":109.877222},{"c":109.731,"h":110.07,"l":109.731,"n":11,"o":110.07,"t":"2026-10-13T15:15:00Z","v":972,"vw":109.87264},{"c":109.7,"h":109.7,"l":109.7,"n":3,"o":109.7,"t":"2026-10-13T15:30:00Z","v":102,"vw":109.7},{"c":109.51,"h":109.59,"l":109.51,"n":5,"o":109.571,"t":"2026-10-13T15:45:00Z","v":713,"vw":109.564514},{"c":110.1,"h":110.17,"l":110.03,"n":56,"o":110.05,"t":"2026-10-13T16:00:00Z","v":3610,"vw":110.088992},{"c":110.18,"h":110.23,"l":110.18,"n":3,"o":110.19,"t":"2026-10-13T16:15:00Z","v":300,"vw":110.2},{"c":110.24,"h":110.49,"l":110.19,"n":28,"o":110.49,"t":"2026-10-13T16:30:00Z","v":1706,"vw":110.326667},{"c":110.04,"h":110.04,"l":110.04,"n":3,"o":110.04,"t":"2026-10-13T16:45:00Z","v":215,"vw":110.04},{"c":109.99,"h":110.07,"l":109.925,"n":37,"o":109.955,"t":"2026-10-13T17:00:00Z","v":2257,"vw":109.971246},{"c":109.91,"h":109.935,"l":109.91,"n":3,"o":109.935,"t":"2026-10-13T17:15:00Z","v":285,"vw":109.9225},{"c":110.18,"h":110.18,"l":109.83,"n":34,"o":109.83,"t":"2026-10-13T17:30:00Z","v":3028,"vw":109.973832},{"c":110.09,"h":110.09,"l":110.09,"n":3,"o":110.09,"t":"2026-10-13T17:45:00Z","v":120,"vw":110.09},{"c":110.36,"h":110.37,"l":110.09,"n":40,"o":110.13,"t":"2026-10-13T18:00:00Z","v":2939,"vw":110.252096},{"c":110.17,"h":110.27,"l":110.17,"n":19,"o":110.22,"t":"2026-10-13T18:15:00Z","v":1538,"vw":110.222525},{"c":110.02,"h":110.105,"l":110.02,"n":3,"o":110.105,"t":"2026-10-13T18:30:00Z","v":300,"vw":110.075},{"c":109.91,"h":109.91,"l":109.91,"n":1,"o":109.91,"t":"2026-10-13T18:45:00Z","v":100,"vw":109.91},{"c":110.08,"h":110.08,"l":110.08,"n":2,"o":110.08,"t":"2026-10-13T19:00:00Z","v":217,"vw":110.08},{"c":109.8692,"h":109.9482,"l":109.8137,"n":13,"o":109.92,"t":"2026-10-13T19:15:00Z","v":1353,"vw":109.885449},{"c":109.99,"h":109.99,"l":109.96,"n":16,"o":109.99,"t":"2026-10-13T19:30:00Z","v":989,"vw":109.971283},{"c":109.62,"h":110.05,"l":109.57,"n":83,"o":110.05,"t":"2026-10-13T19:45:00Z","v":7713,"vw":109.734516},{"c":108.4131,"h":108.4131,"l":107.44,"n":74,"o":107.98,"t":"2026-10-14T13:30:00Z","v":8398,"vw":108.072894},{"c":108.15,"h":108.46,"l":108.1,"n":40,"o":108.38,"t":"2026-10-14T13:45:00Z","v":4653,"vw":108.276691},{"c":107.5,"h":107.98,"l":107.49,"n":13,"o":107.98,"t":"2026-10-14T14:00:00Z","v":1225,"vw":107.866315},{"c":107.695,"h":107.695,"l":107.695,"n":4,"o":107.695,"t":"2026-10-14T14:15:00Z","v":149,"vw":107.695},{"c":107.44,"h":107.63,"l":107.44,"n":20,"o":107.63,"t":"2026-10-14T14:30:00Z","v":1010,"vw":107.503333},{"c":107.2588,"h":107.41,"l":107.2588,"n":39,"o":107.3,"t":"2026-10-14T14:45:00Z","v":4510,"vw":107.308436},{"c":106.76,"h":107.49,"l":106.7,"n":33,"o":107.49,"t":"2026-10-14T15:00:00Z","v":1708,"vw":106.943682},{"c":106.73,"h":106.85,"l":106.6901,"n":17,"o":106.85,"t":"2026-10-14T15:15:00Z","v":1818,"vw":106.780926},{"c":106.305,"h":106.52,"l":106.225,"n":29,"o":106.52,"t":"2026-10-14T15:30:00Z","v":1821,"vw":106.348509},{"c":106.34,"h":106.565,"l":106.24,"n":108,"o":106.39,"t":"2026-10-14T15:45:00Z","v":14276,"vw":106.385222},{"c":105.9801,"h":106.505,"l":105.9801,"n":32,"o":106.405,"t":"2026-10-14T16:00:00Z","v":3171,"vw":106.392952},{"c":105.91,"h":106.09,"l":105.91,"n":28,"o":106.035,"t":"2026-10-14T16:15:00Z","v":1347,"vw":105.968851},{"c":106.34,"h":106.34,"l":106.01,"n":67,"o":106.01,"t":"2026-10-14T16:30:00Z","v":4770,"vw":106.083489},{"c":106.255,"h":106.39,"l":106.235,"n":22,"o":106.39,"t":"2026-10-14T16:45:00Z","v":1588,"vw":106.288461},{"c":105.97,"h":106.25,"l":105.97,"n":31,"o":106.25,"t":"2026-10-14T17:00:00Z","v":1691,"vw":106.033158},{"c":105.67,"h":105.995,"l":105.63,"n":18,"o":105.97,"t":"2026-10-14T17:15:00Z","v":2790,"vw":105.934745},{"c":105.575,"h":105.71,"l":105.575,"n":52,"o":105.66,"t":"2026-10-14T17:30:00Z","v":3704,"vw":105.638293},{"c":105.5,"h":105.64,"l":105.375,"n":98,"o":105.53,"t":"2026-10-14T17:45:00Z","v":8238,"vw":105.49474},{"c":105.36,"h":105.6,"l":105.36,"n":53,"o":105.46,"t":"2026-10-14T18:00:00Z","v":4924,"vw":105.473819},{"c":105.465,"h":105.585,"l":105.415,"n":19,"o":105.55,"t":"2026-10-14T18:15:00Z","v":2410,"vw":105.486507},{"c":105.31,"h":105.4288,"l":105.27,"n":43,"o":105.42,"t":"2026-10-14T18:30:00Z","v":4222,"vw":105.372091},{"c":105.265,"h":105.485,"l":105.23,"n":39,"o":105.32,"t":"2026-10-14T18:45:00Z","v":3300,"vw":105.365125},{"c":105.17,"h":105.24,"l":105.07,"n":23,"o":105.07,"t":"2026-10-14T19:00:00Z","v":1618,"vw":105.156997},{"c":105.63,"h":105.63,"l":105.52,"n":9,"o":105.52,"t":"2026-10-14T19:15:00Z","v":716,"vw":105.571261},{"c":105.75,"h":105.75,"l":105.66,"n":11,"o":105.7439,"t":"2026-10-14T19:30:00Z","v":2259,"vw":105.732318},{"c":105.49,"h":105.635,"l":105.47,"n":44,"o":105.63,"t":"2026-10-14T19:45:00Z","v":4322,"vw":105.529361},{"c":104.7,"h":104.7,"l":104.7,"n":3,"o":104.7,"t":"2026-10-14T23:15:00Z","v":280,"vw":104.7},{"c":103.61,"h":103.84,"l":102.65,"n":639,"o":103.15,"t":"2026-10-15T13:30:00Z","v":21313,"vw":103.352245},{"c":102.78,"h":103.7425,"l":102.42,"n":621,"o":103.52,"t":"2026-10-15T13:45:00Z","v":17811,"vw":102.871131},{"c":103.83,"h":104.17,"l":103.05,"n":643,"o":103.05,"t":"2026-10-15T14:00:00Z","v":13060,"vw":103.812951},{"c":103.61,"h":103.91,"l":103.57,"n":508,"o":103.79,"t":"2026-10-15T14:15:00Z","v":6876,"vw":103.711744},{"c":104.33,"h":104.33,"l":103.3575,"n":275,"o":103.36,"t":"2026-10-15T14:30:00Z","v":4186,"vw":103.628934},{"c":104.72,"h":104.72,"l":104.29,"n":192,"o":104.29,"t":"2026-10-15T14:45:00Z","v":1232,"vw":104.436291},{"c":105,"h":105,"l":104.55,"n":323,"o":104.5575,"t":"2026-10-15T15:00:00Z","v":3128,"vw":104.684104},{"c":104.91,"h":105.2,"l":104.8,"n":437,"o":105.1,"t":"2026-10-15T15:15:00Z","v":4985,"vw":104.982857},{"c":104.82,"h":105.01,"l":104.76,"n":252,"o":104.77,"t":"2026-10-15T15:30:00Z","v":2801,"vw":104.849114},{"c":105.17,"h":105.17,"l":104.76,"n":236,"o":104.76,"t":"2026-10-15T15:45:00Z","v":2622,"vw":104.947365},{"c":105.01,"h":105.12,"l":104.97,"n":228,"o":105.075,"t":"2026-10-15T16:00:00Z","v":9907,"vw":105.107272},{"c":104.765,"h":104.95,"l":104.74,"n":268,"o":104.95,"t":"2026-10-15T16:15:00Z","v":2546,"vw":104.79129},{"c":105.07,"h":105.07,"l":104.75,"n":194,"o":104.75,"t":"2026-10-15T16:30:00Z","v":1396,"vw":104.962254},{"c":104.61,"h":104.62,"l":104.61,"n":29,"o":104.62,"t":"2026-10-15T16:45:00Z","v":545,"vw":104.614},{"c":104.58,"h":104.625,"l":104.58,"n":107,"o":104.625,"t":"2026-10-15T17:00:00Z","v":996,"vw":104.604764},{"c":104.6,"h":104.65,"l":104.6,"n":116,"o":104.61,"t":"2026-10-15T17:15:00Z","v":1237,"vw":104.627838},{"c":104.98,"h":104.98,"l":104.84,"n":92,"o":104.84,"t":"2026-10-15T17:30:00Z","v":933,"vw":104.932381},{"c":104.9,"h":104.98,"l":104.87,"n":179,"o":104.92,"t":"2026-10-15T17:45:00Z","v":3411,"vw":104.926618},{"c":104.56,"h":104.7081,"l":104.56,"n":271,"o":104.67,"t":"2026-10-15T18:00:00Z","v":3909,"vw":104.646657},{"c":104.44,"h":104.63,"l":104.44,"n":237,"o":104.47,"t":"2026-10-15T18:15:00Z","v":1630,"vw":104.528889},{"c":104.99,"h":104.99,"l":104.99,"n":97,"o":104.99,"t":"2026-10-15T18:45:00Z","v":567,"vw":104.99},{"c":105.35,"h":105.35,"l":105.18,"n":82,"o":105.18,"t":"2026-10-15T19:00:00Z","v":1837,"vw":105.33125},{"c":105.98,"h":105.98,"l":105.58,"n":289,"o":105.6,"t":"2026-10-15T19:15:00Z","v":3546,"vw":105.804748},{"c":106.11,"h":106.11,"l":105.75,"n":193,"o":105.75,"t":"2026-10-15T19:30:00Z","v":1142,"vw":105.958333},{"c":106.36,"h":106.39,"l":105.99,"n":565,"o":106.13,"t":"2026-10-15T19:45:00Z","v":11779,"vw":106.200209},{"c":106.37,"h":106.37,"l":106.37,"n":3,"o":106.37,"t":"2026-10-15T20:00:00Z","v":248,"vw":106.37},{"c":104.49,"h":106.2995,"l":104.49,"n":25,"o":106.16,"t":"2026-10-16T13:30:00Z","v":2013,"vw":105.845095},{"c":103.25,"h":104.34,"l":103.25,"n":17,"o":104.34,"t":"2026-10-16T13:45:00Z","v":1414,"vw":103.584583},{"c":103.19,"h":103.335,"l":102.99,"n":15,"o":103.24,"t":"2026-10-16T14:00:00Z","v":1482,"vw":103.271347},{"c":102.38,"h":103.37,"l":102.38,"n":36,"o":103.37,"t":"2026-10-16T14:15:00Z","v":2071,"vw":102.615217},{"c":103.15,"h":103.15,"l":102.215,"n":14,"o":102.23,"t":"2026-10-16T14:30:00Z","v":1106,"vw":102.692416},{"c":102.65,"h":103.49,"l":102.65,"n":12,"o":103.387,"t":"2026-10-16T14:45:00Z","v":2054,"vw":103.068599},{"c":101.575,"h":102.4,"l":101.33,"n":36,"o":102.4,"t":"2026-10-16T15:00:00Z","v":2178,"vw":101.886046},{"c":101.275,"h":101.595,"l":101.17,"n":30,"o":101.595,"t":"2026-10-16T15:15:00Z","v":3800,"vw":101.348407},{"c":101.41,"h":101.57,"l":101.14,"n":60,"o":101.355,"t":"2026-10-16T15:30:00Z","v":4765,"vw":101.347086},{"c":100.77,"h":101.4,"l":100.63,"n":55,"o":101.34,"t":"2026-10-16T15:45:00Z","v":5607,"vw":101.061864},{"c":101.055,"h":101.055,"l":100.54,"n":86,"o":100.65,"t":"2026-10-16T16:00:00Z","v":6805,"vw":100.743453},{"c":100.82,"h":101.3,"l":100.82,"n":44,"o":101.3,"t":"2026-10-16T16:15:00Z","v":3329,"vw":101.076613},{"c":100.93,"h":100.95,"l":100.8249,"n":14,"o":100.92,"t":"2026-10-16T16:30:00Z","v":1549,"vw":100.913079},{"c":100.82,"h":101.02,"l":100.5717,"n":17,"o":101.02,"t":"2026-10-16T16:45:00Z","v":3487,"vw":100.682499},{"c":100.29,"h":100.72,"l":100.29,"n":36,"o":100.72,"t":"2026-10-16T17:00:00Z","v":2128,"vw":100.591583},{"c":99.89,"h":100.12,"l":99.83,"n":51,"o":100.12,"t":"2026-10-16T17:15:00Z","v":5903,"vw":100.002785},{"c":100.485,"h":100.4881,"l":100.2,"n":29,"o":100.2,"t":"2026-10-16T17:30:00Z","v":3685,"vw":100.270336},{"c":100.1,"h":100.41,"l":100.1,"n":18,"o":100.41,"t":"2026-10-16T17:45:00Z","v":1753,"vw":100.205064},{"c":100.01,"h":100.22,"l":99.98,"n":11,"o":99.98,"t":"2026-10-16T18:00:00Z","v":867,"vw":100.135148},{"c":100.1,"h":100.24,"l":100.1,"n":7,"o":100.24,"t":"2026-10-16T18:15:00Z","v":427,"vw":100.161745},{"c":100.12,"h":100.205,"l":100.055,"n":8,"o":100.18,"t":"2026-10-16T18:30:00Z","v":857,"vw":100.143685},{"c":99.86,"h":100.11,"l":99.7,"n":16,"o":100.11,"t":"2026-10-16T18:45:00Z","v":2018,"vw":99.811466},{"c":99.99,"h":99.99,"l":99.5,"n":26,"o":99.6,"t":"2026-10-16T19:00:00Z","v":2073,"vw":99.581892},{"c":100.33,"h":100.33,"l":100.07,"n":16,"o":100.16,"t":"2026-10-16T19:15:00Z","v":1784,"vw":100.167333},{"c":99.745,"h":100.26,"l":99.745,"n":35,"o":100.26,"t":"2026-10-16T19:30:00Z","v":1378,"vw":100.155},{"c":100.01,"h":100.0699,"l":99.745,"n":81,"o":99.745,"t":"2026-10-16T19:45:00Z","v":5391,"vw":99.990089},{"c":100.03,"h":100.03,"l":100.03,"n":4,"o":100.03,"t":"2026-10-16T20:00:00Z","v":347,"vw":100.03},{"c":102.04,"h":102.04,"l":102.04,"n":1,"o":102.04,"t":"2026-10-19T08:00:00Z","v":453,"vw":102.04},{"c":100.16,"h":100.16,"l":100.16,"n":1,"o":100.16,"t":"2026-10-19T08:15:00Z","v":198,"vw":100.16},{"c":100.3,"h":100.32,"l":100.3,"n":3,"o":100.32,"t":"2026-10-19T08:30:00Z","v":407,"vw":100.310562},{"c":101.2,"h":101.2,"l":101.2,"n":3,"o":101.2,"t":"2026-10-19T09:45:00Z","v":454,"vw":101.2},{"c":101.89,"h":101.89,"l":101.89,"n":7,"o":101.89,"t":"2026-10-19T11:15:00Z","v":584,"vw":101.89},{"c":101.11,"h":101.11,"l":101.11,"n":1,"o":101.11,"t":"2026-10-19T11:45:00Z","v":100,"vw":101.11},{"c":101.5302,"h":102.52,"l":101.5009,"n":77,"o":101.62,"t":"2026-10-19T13:30:00Z","v":12889,"vw":101.698306},{"c":101.49,"h":101.6951,"l":101.35,"n":112,"o":101.38,"t":"2026-10-19T13:45:00Z","v":7709,"vw":101.572509},{"c":101.59,"h":101.645,"l":101.175,"n":80,"o":101.345,"t":"2026-10-19T14:00:00Z","v":7743,"vw":101.364884},{"c":101.91,"h":101.91,"l":101.7,"n":84,"o":101.7609,"t":"2026-10-19T14:15:00Z","v":8257,"vw":101.811893},{"c":101.86,"h":101.92,"l":101.6901,"n":28,"o":101.91,"t":"2026-10-19T14:30:00Z","v":3192,"vw":101.80179},{"c":102.15,"h":102.2414,"l":102.15,"n":29,"o":102.1875,"t":"2026-10-19T14:45:00Z","v":3132,"vw":102.190485},{"c":102.35,"h":102.38,"l":102.055,"n":24,"o":102.265,"t":"2026-10-19T15:00:00Z","v":2910,"vw":102.280185},{"c":102.52,"h":102.52,"l":102.4251,"n":10,"o":102.45,"t":"2026-10-19T15:15:00Z","v":1241,"vw":102.461196},{"c":103.02,"h":103.02,"l":102.71,"n":11,"o":102.71,"t":"2026-10-19T15:30:00Z","v":1990,"vw":102.904068},{"c":102.84,"h":102.97,"l":102.84,"n":33,"o":102.97,"t":"2026-10-19T15:45:00Z","v":3394,"vw":102.91166},{"c":102.6001,"h":102.8,"l":102.55,"n":45,"o":102.8,"t":"2026-10-19T16:00:00Z","v":2539,"vw":102.646136},{"c":102.43,"h":102.61,"l":102.3292,"n":11,"o":102.61,"t":"2026-10-19T16:15:00Z","v":932,"vw":102.431117},{"c":102.38,"h":102.4,"l":102.33,"n":15,"o":102.38,"t":"2026-10-19T16:30:00Z","v":2231,"vw":102.361905},{"c":102.14,"h":102.38,"l":102.11,"n":20,"o":102.38,"t":"2026-10-19T16:45:00Z","v":1269,"vw":102.167692},{"c":102.19,"h":102.29,"l":102.13,"n":12,"o":102.13,"t":"2026-10-19T17:00:00Z","v":1097,"vw":102.185},{"c":102.37,"h":102.37,"l":102.28,"n":9,"o":102.295,"t":"2026-10-19T17:15:00Z","v":1261,"vw":102.334783},{"c":102.31,"h":102.32,"l":102.27,"n":11,"o":102.32,"t":"2026-10-19T17:30:00Z","v":527,"vw":102.3},{"c":102.19,"h":102.26,"l":102.16,"n":11,"o":102.26,"t":"2026-10-19T17:45:00Z","v":893,"vw":102.194286},{"c":102.16,"h":102.22,"l":102.125,"n":8,"o":102.22,"t":"2026-10-19T18:00:00Z","v":2769,"vw":102.143213},{"c":101.98,"h":102.1,"l":101.98,"n":25,"o":102.05,"t":"2026-10-19T18:15:00Z","v":831,"vw":102.042},{"c":102.01,"h":102.01,"l":101.98,"n":7,"o":101.98,"t":"2026-10-19T18:30:00Z","v":1241,"vw":102.005833},{"c":102.16,"h":102.2,"l":102.145,"n":6,"o":102.145,"t":"2026-10-19T18:45:00Z","v":1301,"vw":102.150769},{"c":102.2319,"h":102.3049,"l":102.16,"n":17,"o":102.16,"t":"2026-10-19T19:00:00Z","v":3632,"vw":102.275372},{"c":102.27,"h":102.42,"l":102.17,"n":29,"o":102.17,"t":"2026-10-19T19:15:00Z","v":7427,"vw":102.333486},{"c":102.48,"h":102.55,"l":102.26,"n":44,"o":102.26,"t":"2026-10-19T19:30:00Z","v":3273,"vw":102.452865},{"c":101.97,"h":102.11,"l":101.97,"n":23,"o":102.08,"t":"2026-10-19T19:45:00Z","v":1247,"vw":102.007202},{"c":101.97,"h":101.97,"l":101.97,"n":5,"o":101.97,"t":"2026-10-19T20:00:00Z","v":1418,"vw":101.97},{"c":100.73,"h":101.48,"l":100.73,"n":164,"o":101.41,"t":"2026-10-20T13:30:00Z","v":14723,"vw":101.110751},{"c":102.36,"h":102.36,"l":100.71,"n":155,"o":100.81,"t":"2026-10-20T13:45:00Z","v":10255,"vw":101.611093},{"c":102.66,"h":102.92,"l":102.41,"n":85,"o":102.41,"t":"2026-10-20T14:00:00Z","v":11536,"vw":102.611659},{"c":102.97,"h":102.97,"l":102.77,"n":6,"o":102.77,"t":"2026-10-20T14:15:00Z","v":1302,"vw":102.825231},{"c":103.05,"h":103.179,"l":103.05,"n":24,"o":103.11,"t":"2026-10-20T14:30:00Z","v":3053,"vw":103.140728},{"c":103.62,"h":103.62,"l":103.1036,"n":27,"o":103.1036,"t":"2026-10-20T14:45:00Z","v":2355,"vw":103.25657},{"c":102.9,"h":103.39,"l":102.77,"n":21,"o":103.32,"t":"2026-10-20T15:00:00Z","v":1284,"vw":103.11206},{"c":102.98,"h":103.09,"l":102.95,"n":19,"o":103.09,"t":"2026-10-20T15:15:00Z","v":1009,"vw":103.011696},{"c":102.99,"h":103.045,"l":102.81,"n":23,"o":103.045,"t":"2026-10-20T15:30:00Z","v":2367,"vw":102.978155},{"c":103.22,"h":103.23,"l":102.94,"n":99,"o":102.94,"t":"2026-10-20T15:45:00Z","v":4175,"vw":103.10741},{"c":103.26,"h":103.27,"l":103.23,"n":10,"o":103.27,"t":"2026-10-20T16:00:00Z","v":452,"vw":103.255},{"c":103.27,"h":103.27,"l":103.12,"n":6,"o":103.13,"t":"2026-10-20T16:15:00Z","v":459,"vw":103.194675},{"c":103.41,"h":103.45,"l":103.38,"n":10,"o":103.38,"t":"2026-10-20T16:30:00Z","v":1310,"vw":103.438462},{"c":103.32,"h":103.37,"l":103.15,"n":13,"o":103.37,"t":"2026-10-20T16:45:00Z","v":1434,"vw":103.303077},{"c":103.2874,"h":103.2874,"l":103.2874,"n":3,"o":103.2874,"t":"2026-10-20T17:00:00Z","v":108,"vw":103.2874},{"c":103.61,"h":103.61,"l":103.48,"n":15,"o":103.48,"t":"2026-10-20T17:15:00Z","v":1041,"vw":103.527563},{"c":103.67,"h":103.67,"l":103.62,"n":9,"o":103.67,"t":"2026-10-20T17:30:00Z","v":632,"vw":103.658},{"c":103.75,"h":103.75,"l":103.5951,"n":31,"o":103.5951,"t":"2026-10-20T17:45:00Z","v":1008,"vw":103.68907},{"c":103.74,"h":103.74,"l":103.74,"n":2,"o":103.74,"t":"2026-10-20T18:00:00Z","v":101,"vw":103.74},{"c":103.65,"h":103.77,"l":103.65,"n":11,"o":103.77,"t":"2026-10-20T18:15:00Z","v":460,"vw":103.683898},{"c":103.29,"h":103.57,"l":103.29,"n":20,"o":103.57,"t":"2026-10-20T18:30:00Z","v":1502,"vw":103.387255},{"c":103.525,"h":103.53,"l":103.3319,"n":19,"o":103.37,"t":"2026-10-20T18:45:00Z","v":1619,"vw":103.434165},{"c":103.48,"h":103.59,"l":103.48,"n":13,"o":103.55,"t":"2026-10-20T19:00:00Z","v":755,"vw":103.557143},{"c":103.35,"h":103.54,"l":103.3,"n":48,"o":103.44,"t":"2026-10-20T19:15:00Z","v":10696,"vw":103.465496},{"c":103.26,"h":103.43,"l":103.205,"n":22,"o":103.4,"t":"2026-10-20T19:30:00Z","v":2865,"vw":103.364809},{"c":103.13,"h":103.29,"l":103.07,"n":100,"o":103.29,"t":"2026-10-20T19:45:00Z","v":9049,"vw":103.179656},{"c":103.14,"h":103.14,"l":103.14,"n":3,"o":103.14,"t":"2026-10-20T20:00:00Z","v":108,"vw":103.14},{"c":103.22,"h":103.24,"l":103.17,"n":16,"o":103.17,"t":"2026-10-21T08:00:00Z","v":2508,"vw":103.190815},{"c":103.29,"h":103.3,"l":103.23,"n":8,"o":103.23,"t":"2026-10-21T08:15:00Z","v":1429,"vw":103.257136},{"c":103.36,"h":103.36,"l":103.25,"n":8,"o":103.29,"t":"2026-10-21T08:30:00Z","v":795,"vw":103.285931},{"c":103.5,"h":103.5,"l":103.5,"n":7,"o":103.5,"t":"2026-10-21T08:45:00Z","v":4228,"vw":103.5},{"c":104.505,"h":105,"l":103.95,"n":76,"o":103.95,"t":"2026-10-21T13:30:00Z","v":6027,"vw":104.569594},{"c":104.78,"h":104.97,"l":104.5201,"n":30,"o":104.5201,"t":"2026-10-21T13:45:00Z","v":1892,"vw":104.843571},{"c":104.74,"h":104.955,"l":104.74,"n":7,"o":104.955,"t":"2026-10-21T14:00:00Z","v":563,"vw":104.783},{"c":105.04,"h":105.04,"l":104.99,"n":13,"o":104.99,"t":"2026-10-21T14:15:00Z","v":336,"vw":105.014272},{"c":105.59,"h":105.59,"l":105.47,"n":16,"o":105.5,"t":"2026-10-21T14:30:00Z","v":1094,"vw":105.501579},{"c":105.61,"h":105.61,"l":105.47,"n":23,"o":105.47,"t":"2026-10-21T15:00:00Z","v":1410,"vw":105.569035},{"c":105.52,"h":105.59,"l":105.46,"n":19,"o":105.59,"t":"2026-10-21T15:15:00Z","v":1377,"vw":105.482131},{"c":105.5399,"h":105.5399,"l":105.485,"n":7,"o":105.485,"t":"2026-10-21T15:30:00Z","v":346,"vw":105.508263},{"c":105.9,"h":105.91,"l":105.9,"n":6,"o":105.91,"t":"2026-10-21T15:45:00Z","v":281,"vw":105.905},{"c":105.6901,"h":105.84,"l":105.6901,"n":12,"o":105.84,"t":"2026-10-21T16:00:00Z","v":702,"vw":105.75599},{"c":105.62,"h":105.7,"l":105.62,"n":11,"o":105.7,"t":"2026-10-21T16:15:00Z","v":308,"vw":105.667559},{"c":106.065,"h":106.065,"l":105.74,"n":35,"o":105.74,"t":"2026-10-21T16:30:00Z","v":1850,"vw":105.811919},{"c":105.98,"h":106.05,"l":105.87,"n":25,"o":105.87,"t":"2026-10-21T16:45:00Z","v":1090,"vw":105.961719},{"c":106.08,"h":106.08,"l":106.02,"n":34,"o":106.02,"t":"2026-10-21T17:00:00Z","v":2786,"vw":106.052285},{"c":106.04,"h":106.17,"l":106.04,"n":30,"o":106.115,"t":"2026-10-21T17:15:00Z","v":2193,"vw":106.10431},{"c":105.995,"h":106.0501,"l":105.995,"n":13,"o":106.0501,"t":"2026-10-21T17:30:00Z","v":1869,"vw":106.028853},{"c":105.85,"h":105.995,"l":105.85,"n":16,"o":105.995,"t":"2026-10-21T17:45:00Z","v":794,"vw":105.883468},{"c":105.87,"h":105.93,"l":105.85,"n":35,"o":105.85,"t":"2026-10-21T18:00:00Z","v":12216,"vw":105.925921},{"c":105.95,"h":106.03,"l":105.94,"n":43,"o":105.98,"t":"2026-10-21T18:15:00Z","v":3294,"vw":105.973558},{"c":105.91,"h":106.03,"l":105.91,"n":17,"o":106.03,"t":"2026-10-21T18:30:00Z","v":630,"vw":106.000281},{"c":105.49,"h":105.89,"l":105.49,"n":28,"o":105.89,"t":"2026-10-21T18:45:00Z","v":1495,"vw":105.618095},{"c":105.18,"h":105.355,"l":105.18,"n":23,"o":105.355,"t":"2026-10-21T19:00:00Z","v":1823,"vw":105.333312},{"c":105.62,"h":105.62,"l":105.44,"n":67,"o":105.51,"t":"2026-10-21T19:15:00Z","v":7738,"vw":105.499229},{"c":105.695,"h":105.78,"l":105.57,"n":52,"o":105.57,"t":"2026-10-21T19:30:00Z","v":5209,"vw":105.752546},{"c":105.46,"h":105.78,"l":105.46,"n":80,"o":105.71,"t":"2026-10-21T19:45:00Z","v":3840,"vw":105.607188},{"c":105.5,"h":105.5,"l":105.5,"n":6,"o":105.5,"t":"2026-10-21T20:00:00Z","v":944,"vw":105.5},{"c":105.4,"h":105.4,"l":102.75,"n":11,"o":102.75,"t":"2026-10-22T08:15:00Z","v":1557,"vw":104.09718},{"c":105.39,"h":105.4,"l":105.39,"n":2,"o":105.4,"t":"2026-10-22T08:30:00Z","v":398,"vw":105.395},{"c":105.39,"h":105.39,"l":104,"n":16,"o":105.36,"t":"2026-10-22T08:45:00Z","v":1747,"vw":105.049305},{"c":103.94,"h":104,"l":103.94,"n":8,"o":103.99,"t":"2026-10-22T09:00:00Z","v":1529,"vw":103.96963},{"c":103.95,"h":103.99,"l":103.94,"n":4,"o":103.94,"t":"2026-10-22T09:15:00Z","v":767,"vw":103.957784},{"c":103.77,"h":103.77,"l":103.77,"n":7,"o":103.77,"t":"2026-10-22T12:30:00Z","v":3086,"vw":103.77},{"c":104.525,"h":104.76,"l":104.4,"n":36,"o":104.7,"t":"2026-10-22T13:30:00Z","v":3514,"vw":104.547379},{"c":104.4201,"h":104.78,"l":104.4201,"n":9,"o":104.71,"t":"2026-10-22T13:45:00Z","v":758,"vw":104.613377},{"c":104.03,"h":104.165,"l":103.89,"n":13,"o":104.165,"t":"2026-10-22T14:00:00Z","v":674,"vw":104.015398},{"c":103.63,"h":103.63,"l":103.6,"n":2,"o":103.6,"t":"2026-10-22T14:15:00Z","v":200,"vw":103.615},{"c":102.99,"h":102.99,"l":102.77,"n":6,"o":102.96,"t":"2026-10-22T14:30:00Z","v":855,"vw":102.855316},{"c":102.975,"h":103.05,"l":102.975,"n":4,"o":103.05,"t":"2026-10-22T14:45:00Z","v":788,"vw":102.989904},{"c":102.95,"h":103.44,"l":102.95,"n":4,"o":103.44,"t":"2026-10-22T15:00:00Z","v":355,"vw":103.196667},{"c":103.1729,"h":103.42,"l":103.03,"n":10,"o":103.03,"t":"2026-10-22T15:15:00Z","v":1243,"vw":103.237875},{"c":103,"h":103.25,"l":103,"n":7,"o":103.13,"t":"2026-10-22T15:30:00Z","v":900,"vw":103.05},{"c":103.53,"h":103.53,"l":103.21,"n":2,"o":103.21,"t":"2026-10-22T15:45:00Z","v":200,"vw":103.37},{"c":103.6,"h":103.6,"l":103.52,"n":2,"o":103.52,"t":"2026-10-22T16:00:00Z","v":200,"vw":103.56},{"c":103.74,"h":103.79,"l":103.615,"n":16,"o":103.615,"t":"2026-10-22T16:15:00Z","v":2220,"vw":103.711954},{"c":103.43,"h":103.47,"l":103.43,"n":7,"o":103.47,"t":"2026-10-22T16:30:00Z","v":645,"vw":103.453774},{"c":103.001,"h":103.06,"l":102.66,"n":150,"o":103.04,"t":"2026-10-22T16:45:00Z","v":6321,"vw":102.926687},{"c":103.03,"h":103.03,"l":102.85,"n":11,"o":102.85,"t":"2026-10-22T17:00:00Z","v":979,"vw":102.951328},{"c":102.98,"h":103.075,"l":102.98,"n":8,"o":103.04,"t":"2026-10-22T17:15:00Z","v":637,"vw":103.040833},{"c":103.2192,"h":103.2192,"l":103.01,"n":5,"o":103.01,"t":"2026-10-22T17:30:00Z","v":644,"vw":103.180673},{"c":103.1,"h":103.13,"l":103.1,"n":9,"o":103.13,"t":"2026-10-22T17:45:00Z","v":578,"vw":103.111029},{"c":102.915,"h":102.915,"l":102.68,"n":3,"o":102.68,"t":"2026-10-22T18:00:00Z","v":242,"vw":102.7975},{"c":103.2136,"h":103.2136,"l":102.93,"n":3,"o":102.93,"t":"2026-10-22T18:15:00Z","v":253,"vw":103.10106},{"c":103.05,"h":103.1,"l":102.9,"n":11,"o":102.9,"t":"2026-10-22T18:30:00Z","v":1661,"vw":102.942228},{"c":102.8701,"h":103.06,"l":102.87,"n":6,"o":103.06,"t":"2026-10-22T18:45:00Z","v":730,"vw":102.989579},{"c":102.825,"h":102.825,"l":102.7853,"n":7,"o":102.7853,"t":"2026-10-22T19:00:00Z","v":380,"vw":102.80302},{"c":103.26,"h":103.26,"l":103.12,"n":20,"o":103.12,"t":"2026-10-22T19:15:00Z","v":2174,"vw":103.234868},{"c":103.13,"h":103.2786,"l":103.13,"n":8,"o":103.2786,"t":"2026-10-22T19:30:00Z","v":672,"vw":103.223687},{"c":103.05,"h":103.1,"l":102.57,"n":79,"o":102.62,"t":"2026-10-22T19:45:00Z","v":4696,"vw":103.014757},{"c":103.13,"h":103.13,"l":103.13,"n":8,"o":103.13,"t":"2026-10-22T20:00:00Z","v":642,"vw":103.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6675117924528302,"strike":125.88443396226415,"iv":0.5208938679245283,"gamma":0.011710141509433962,"theta":-0.0474875,"vega":0.049881367924528304,"rho":0.007513875231219739,"breakevenPct":22.71108867906233},{"delta":0.15,"premium":1.1144794721407625,"strike":121.8841642228739,"iv":0.5286026392961877,"gamma":0.015266568914956011,"theta":-0.06388504398826979,"vega":0.06588651026392962,"rho":0.011150299501242123,"breakevenPct":19.26562949191764},{"delta":0.2,"premium":1.5972972972972974,"strike":118.51351351351352,"iv":0.5360837837837837,"gamma":0.01828918918918919,"theta":-0.07858108108108108,"vega":0.07994054054054053,"rho":0.01475324503386414,"breakevenPct":16.465442461757796},{"delta":0.25,"premium":2.1687499999999997,"strike":115.91666666666667,"iv":0.547925,"gamma":0.020266666666666665,"theta":-0.09132499999999999,"vega":0.09079166666666666,"rho":0.018294883767930852,"breakevenPct":14.501519118264982},{"delta":0.3,"premium":2.8163043478260867,"strike":113.56521739130434,"iv":0.5600478260869565,"gamma":0.021717391304347824,"theta":-0.10227391304347826,"vega":0.09927826086956522,"rho":0.021780086842677373,"breakevenPct":12.849337476127644},{"delta":0.35,"premium":3.539237668161435,"strike":111.34080717488789,"iv":0.5717004484304933,"gamma":0.022663677130044843,"theta":-0.11140493273542601,"vega":0.10567982062780269,"rho":0.025208750511542647,"breakevenPct":11.393430469358417},{"delta":0.4,"premium":4.338789237668163,"strike":109.17488789237667,"iv":0.5829026905829597,"gamma":0.023165022421524663,"theta":-0.11879775784753363,"vega":0.11030269058295965,"rho":0.028583495125397065,"breakevenPct":10.068532076064047},{"delta":0.45,"premium":5.265822784810127,"strike":107.07594936708861,"iv":0.5980911392405064,"gamma":0.0232,"theta":-0.12519493670886078,"vega":0.1130240506329114,"rho":0.0318697013410772,"breakevenPct":8.932194465139858},{"delta":0.5,"premium":6.287768240343348,"strike":104.931330472103,"iv":0.6110592274678112,"gamma":0.0228725321888412,"theta":-0.12923047210300428,"vega":0.1139862660944206,"rho":0.03508861941887833,"breakevenPct":7.84359421356187},{"delta":0.55,"premium":7.455357142857143,"strike":102.74107142857143,"iv":0.6258669642857143,"gamma":0.022144642857142856,"theta":-0.1316107142857143,"vega":0.11306696428571428,"rho":0.03819931190479278,"breakevenPct":6.851962155947421},{"delta":0.6,"premium":8.862142857142857,"strike":100.44285714285715,"iv":0.6480842857142858,"gamma":0.020865714285714286,"theta":-0.1333342857142857,"vega":0.11032,"rho":0.041137853434100556,"breakevenPct":5.987588480558527},{"delta":0.65,"premium":10.468617021276597,"strike":97.97340425531915,"iv":0.6705872340425533,"gamma":0.019381382978723403,"theta":-0.13278670212765958,"vega":0.10584148936170211,"rho":0.04392518201647861,"breakevenPct":5.1508011990650155},{"delta":0.7,"premium":12.380898876404492,"strike":95.24157303370787,"iv":0.6962398876404494,"gamma":0.017469101123595506,"theta":-0.12983483146067415,"vega":0.09932808988764046,"rho":0.046494446542830165,"breakevenPct":4.356125191614818},{"delta":0.75,"premium":14.657534246575342,"strike":92.17808219178083,"iv":0.7248780821917807,"gamma":0.015342465753424659,"theta":-0.124213698630137,"vega":0.09078082191780823,"rho":0.048778769202042535,"breakevenPct":3.5931508177602707},{"delta":0.8,"premium":17.449236641221376,"strike":88.62595419847328,"iv":0.7572923664122138,"gamma":0.012938167938931298,"theta":-0.11514045801526718,"vega":0.07994045801526717,"rho":0.050682053855503326,"breakevenPct":2.855804169198745},{"delta":0.85,"premium":21.13733766233766,"strike":84.20995670995671,"iv":0.7988582251082251,"gamma":0.010173376623376626,"theta":-0.10170346320346321,"vega":0.0663930735930736,"rho":0.05190311953188681,"breakevenPct":2.149999391345272},{"delta":0.9,"premium":26.441800643086815,"strike":78.21543408360128,"iv":0.8642202572347266,"gamma":0.007114790996784567,"theta":-0.08393858520900321,"vega":0.04995980707395499,"rho":0.051876199564405194,"breakevenPct":1.4808830860933848}],"put":[{"delta":0.1,"premium":1.3174846625766872,"strike":77.85276073619632,"iv":0.8795110429447852,"gamma":0.006998159509202455,"theta":-0.07678834355828221,"vega":0.049903680981595096,"rho":-0.009545376694264033,"breakevenPct":25.78757289477394},{"delta":0.15,"premium":1.9853932584269662,"strike":84.04494382022472,"iv":0.8071494382022472,"gamma":0.010084269662921348,"theta":-0.09358314606741572,"vega":0.06642584269662921,"rho":-0.01422913689598727,"breakevenPct":20.430960378359586},{"delta":0.2,"premium":2.7108695652173918,"strike":88.4927536231884,"iv":0.7656347826086957,"gamma":0.012795652173913045,"theta":-0.10677391304347826,"vega":0.07992608695652174,"rho":-0.018917718951257895,"breakevenPct":16.821599866216406},{"delta":0.25,"premium":3.467808219178082,"strike":92.08904109589041,"iv":0.7322979452054795,"gamma":0.01517123287671233,"theta":-0.1155068493150685,"vega":0.09074931506849315,"rho":-0.023618592226451796,"breakevenPct":14.068425408016745},{"delta":0.3,"premium":4.218715083798883,"strike":95.22905027932961,"iv":0.6979050279329609,"gamma":0.017437430167597766,"theta":-0.11998938547486034,"vega":0.09929553072625698,"rho":-0.02829416334586055,"breakevenPct":11.751832448821173},{"delta":0.35,"premium":4.580573248407642,"strike":98.3312101910828,"iv":0.6144579617834394,"gamma":0.0211375796178344,"theta":-0.11175987261146494,"vega":0.10569299363057325,"rho":-0.03269314307062842,"breakevenPct":9.094698979273579},{"delta":0.4,"premium":5.9497596153846155,"strike":100.42788461538461,"iv":0.6556932692307692,"gamma":0.02065673076923077,"theta":-0.12410048076923076,"vega":0.11034182692307692,"rho":-0.037778346175451394,"breakevenPct":8.389290216231936},{"delta":0.45,"premium":6.891095890410959,"strike":102.7579908675799,"iv":0.6369310502283105,"gamma":0.02172739726027397,"theta":-0.12279680365296804,"vega":0.11300639269406393,"rho":-0.042561843403005666,"breakevenPct":7.042669468467997},{"delta":0.5,"premium":7.945555555555556,"strike":104.99111111111111,"iv":0.6232435555555556,"gamma":0.022398222222222222,"theta":-0.12040977777777777,"vega":0.11399822222222222,"rho":-0.047418471921340286,"breakevenPct":5.899781290065396},{"delta":0.55,"premium":9.02201646090535,"strike":107.1440329218107,"iv":0.6060444444444445,"gamma":0.022828806584362142,"theta":-0.11528148148148147,"vega":0.1130559670781893,"rho":-0.052296137589271346,"breakevenPct":4.855991020163529},{"delta":0.6,"premium":9.413037974683544,"strike":108.73924050632911,"iv":0.5503756962025317,"gamma":0.024626329113924053,"theta":-0.10074177215189872,"vega":0.1102779746835443,"rho":-0.05665818928975515,"breakevenPct":3.688352049214031},{"delta":0.65,"premium":11.526106194690266,"strike":111.42477876106194,"iv":0.5768486725663716,"gamma":0.022472566371681414,"theta":-0.10050088495575221,"vega":0.10573805309734513,"rho":-0.06229270148002719,"breakevenPct":3.133256505021154},{"delta":0.7,"premium":13.114418604651162,"strike":113.73488372093023,"iv":0.5678930232558139,"gamma":0.021432558139534885,"theta":-0.09154000000000001,"vega":0.09924837209302326,"rho":-0.06753928100784555,"breakevenPct":2.4333703904983253},{"delta":0.75,"premium":14.842821782178216,"strike":116.12376237623762,"iv":0.5557069306930693,"gamma":0.020013366336633667,"theta":-0.08015643564356437,"vega":0.09079257425742576,"rho":-0.07289355815221414,"breakevenPct":1.7929403722879766},{"delta":0.8,"premium":17.15,"strike":119,"iv":0.5511,"gamma":0.0178,"theta":-0.068,"vega":0.08,"rho":-0.07870065507279846,"breakevenPct":1.2411519441481638},{"delta":0.85,"premium":20.512258064516125,"strike":122.85483870967741,"iv":0.5528135483870967,"gamma":0.01465903225806452,"theta":-0.053565806451612914,"vega":0.06602258064516131,"rho":-0.08532894102523891,"breakevenPct":0.7635211430609026},{"delta":0.9,"premium":25.455000000000005,"strike":128.25,"iv":0.5670850000000001,"gamma":0.010819999999999998,"theta":-0.03769999999999999,"vega":0.04991499999999999,"rho":-0.09320041765945021,"breakevenPct":0.3248327353825206}]},"raw":{"call":[{"delta":0.1,"premium":0.6675117924528302,"strike":125.88443396226415,"iv":0.5208938679245283,"gamma":0.011710141509433962,"theta":-0.0474875,"vega":0.049881367924528304,"rho":0.007513875231219739,"breakevenPct":22.71108867906233},{"delta":0.15,"premium":1.1144794721407625,"strike":121.8841642228739,"iv":0.5286026392961877,"gamma":0.015266568914956011,"theta":-0.06388504398826979,"vega":0.06588651026392962,"rho":0.011150299501242123,"breakevenPct":19.26562949191764},{"delta":0.2,"premium":1.5972972972972974,"strike":118.51351351351352,"iv":0.5360837837837837,"gamma":0.01828918918918919,"theta":-0.07858108108108108,"vega":0.07994054054054053,"rho":0.01475324503386414,"breakevenPct":16.465442461757796},{"delta":0.25,"premium":2.1687499999999997,"strike":115.91666666666667,"iv":0.547925,"gamma":0.020266666666666665,"theta":-0.09132499999999999,"vega":0.09079166666666666,"rho":0.018294883767930852,"breakevenPct":14.501519118264982},{"delta":0.3,"premium":2.8163043478260867,"strike":113.56521739130434,"iv":0.5600478260869565,"gamma":0.021717391304347824,"theta":-0.10227391304347826,"vega":0.09927826086956522,"rho":0.021780086842677373,"breakevenPct":12.849337476127644},{"delta":0.35,"premium":3.539237668161435,"strike":111.34080717488789,"iv":0.5717004484304933,"gamma":0.022663677130044843,"theta":-0.11140493273542601,"vega":0.10567982062780269,"rho":0.025208750511542647,"breakevenPct":11.393430469358417},{"delta":0.4,"premium":4.338789237668163,"strike":109.17488789237667,"iv":0.5829026905829597,"gamma":0.023165022421524663,"theta":-0.11879775784753363,"vega":0.11030269058295965,"rho":0.028583495125397065,"breakevenPct":10.068532076064047},{"delta":0.45,"premium":5.265822784810127,"strike":107.07594936708861,"iv":0.5980911392405064,"gamma":0.0232,"theta":-0.12519493670886078,"vega":0.1130240506329114,"rho":0.0318697013410772,"breakevenPct":8.932194465139858},{"delta":0.5,"premium":6.287768240343348,"strike":104.931330472103,"iv":0.6110592274678112,"gamma":0.0228725321888412,"theta":-0.12923047210300428,"vega":0.1139862660944206,"rho":0.03508861941887833,"breakevenPct":7.84359421356187},{"delta":0.55,"premium":7.455357142857143,"strike":102.74107142857143,"iv":0.6258669642857143,"gamma":0.022144642857142856,"theta":-0.1316107142857143,"vega":0.11306696428571428,"rho":0.03819931190479278,"breakevenPct":6.851962155947421},{"delta":0.6,"premium":8.862142857142857,"strike":100.44285714285715,"iv":0.6480842857142858,"gamma":0.020865714285714286,"theta":-0.1333342857142857,"vega":0.11032,"rho":0.041137853434100556,"breakevenPct":5.987588480558527},{"delta":0.65,"premium":10.468617021276597,"strike":97.97340425531915,"iv":0.6705872340425533,"gamma":0.019381382978723403,"theta":-0.13278670212765958,"vega":0.10584148936170211,"rho":0.04392518201647861,"breakevenPct":5.1508011990650155},{"delta":0.7,"premium":12.380898876404492,"strike":95.24157303370787,"iv":0.6962398876404494,"gamma":0.017469101123595506,"theta":-0.12983483146067415,"vega":0.09932808988764046,"rho":0.046494446542830165,"breakevenPct":4.356125191614818},{"delta":0.75,"premium":14.657534246575342,"strike":92.17808219178083,"iv":0.7248780821917807,"gamma":0.015342465753424659,"theta":-0.124213698630137,"vega":0.09078082191780823,"rho":0.048778769202042535,"breakevenPct":3.5931508177602707},{"delta":0.8,"premium":17.449236641221376,"strike":88.62595419847328,"iv":0.7572923664122138,"gamma":0.012938167938931298,"theta":-0.11514045801526718,"vega":0.07994045801526717,"rho":0.050682053855503326,"breakevenPct":2.855804169198745},{"delta":0.85,"premium":21.13733766233766,"strike":84.20995670995671,"iv":0.7988582251082251,"gamma":0.010173376623376626,"theta":-0.10170346320346321,"vega":0.0663930735930736,"rho":0.05190311953188681,"breakevenPct":2.149999391345272},{"delta":0.9,"premium":26.441800643086815,"strike":78.21543408360128,"iv":0.8642202572347266,"gamma":0.007114790996784567,"theta":-0.08393858520900321,"vega":0.04995980707395499,"rho":0.051876199564405194,"breakevenPct":1.4808830860933848}],"put":[{"delta":0.1,"premium":1.3174846625766872,"strike":77.85276073619632,"iv":0.8795110429447852,"gamma":0.006998159509202455,"theta":-0.07678834355828221,"vega":0.049903680981595096,"rho":-0.009545376694264033,"breakevenPct":25.78757289477394},{"delta":0.15,"premium":1.9853932584269662,"strike":84.04494382022472,"iv":0.8071494382022472,"gamma":0.010084269662921348,"theta":-0.09358314606741572,"vega":0.06642584269662921,"rho":-0.01422913689598727,"breakevenPct":20.430960378359586},{"delta":0.2,"premium":2.7108695652173918,"strike":88.4927536231884,"iv":0.7656347826086957,"gamma":0.012795652173913045,"theta":-0.10677391304347826,"vega":0.07992608695652174,"rho":-0.018917718951257895,"breakevenPct":16.821599866216406},{"delta":0.25,"premium":3.467808219178082,"strike":92.08904109589041,"iv":0.7322979452054795,"gamma":0.01517123287671233,"theta":-0.1155068493150685,"vega":0.09074931506849315,"rho":-0.023618592226451796,"breakevenPct":14.068425408016745},{"delta":0.3,"premium":4.218715083798883,"strike":95.22905027932961,"iv":0.6979050279329609,"gamma":0.017437430167597766,"theta":-0.11998938547486034,"vega":0.09929553072625698,"rho":-0.02829416334586055,"breakevenPct":11.751832448821173},{"delta":0.35,"premium":4.580573248407642,"strike":98.3312101910828,"iv":0.6144579617834394,"gamma":0.0211375796178344,"theta":-0.11175987261146494,"vega":0.10569299363057325,"rho":-0.03269314307062842,"breakevenPct":9.094698979273579},{"delta":0.4,"premium":5.9497596153846155,"strike":100.42788461538461,"iv":0.6556932692307692,"gamma":0.02065673076923077,"theta":-0.12410048076923076,"vega":0.11034182692307692,"rho":-0.037778346175451394,"breakevenPct":8.389290216231936},{"delta":0.45,"premium":6.891095890410959,"strike":102.7579908675799,"iv":0.6369310502283105,"gamma":0.02172739726027397,"theta":-0.12279680365296804,"vega":0.11300639269406393,"rho":-0.042561843403005666,"breakevenPct":7.042669468467997},{"delta":0.5,"premium":7.945555555555556,"strike":104.99111111111111,"iv":0.6232435555555556,"gamma":0.022398222222222222,"theta":-0.12040977777777777,"vega":0.11399822222222222,"rho":-0.047418471921340286,"breakevenPct":5.899781290065396},{"delta":0.55,"premium":9.02201646090535,"strike":107.1440329218107,"iv":0.6060444444444445,"gamma":0.022828806584362142,"theta":-0.11528148148148147,"vega":0.1130559670781893,"rho":-0.052296137589271346,"breakevenPct":4.855991020163529},{"delta":0.6,"premium":9.413037974683544,"strike":108.73924050632911,"iv":0.5503756962025317,"gamma":0.024626329113924053,"theta":-0.10074177215189872,"vega":0.1102779746835443,"rho":-0.05665818928975515,"breakevenPct":3.688352049214031},{"delta":0.65,"premium":11.526106194690266,"strike":111.42477876106194,"iv":0.5768486725663716,"gamma":0.022472566371681414,"theta":-0.10050088495575221,"vega":0.10573805309734513,"rho":-0.06229270148002719,"breakevenPct":3.133256505021154},{"delta":0.7,"premium":13.114418604651162,"strike":113.73488372093023,"iv":0.5678930232558139,"gamma":0.021432558139534885,"theta":-0.09154000000000001,"vega":0.09924837209302326,"rho":-0.06753928100784555,"breakevenPct":2.4333703904983253},{"delta":0.75,"premium":14.842821782178216,"strike":116.12376237623762,"iv":0.5557069306930693,"gamma":0.020013366336633667,"theta":-0.08015643564356437,"vega":0.09079257425742576,"rho":-0.07289355815221414,"breakevenPct":1.7929403722879766},{"delta":0.8,"premium":17.15,"strike":119,"iv":0.5511,"gamma":0.0178,"theta":-0.068,"vega":0.08,"rho":-0.07870065507279846,"breakevenPct":1.2411519441481638},{"delta":0.85,"premium":20.512258064516125,"strike":122.85483870967741,"iv":0.5528135483870967,"gamma":0.01465903225806452,"theta":-0.053565806451612914,"vega":0.06602258064516131,"rho":-0.08532894102523891,"breakevenPct":0.7635211430609026},{"delta":0.9,"premium":25.455000000000005,"strike":128.25,"iv":0.5670850000000001,"gamma":0.010819999999999998,"theta":-0.03769999999999999,"vega":0.04991499999999999,"rho":-0.09320041765945021,"breakevenPct":0.3248327353825206}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}