{"symbol":"TKR","url":"https://intraalpha.com/companies/TKR","capturedAt":"2026-10-25T22:27:26.007Z","state":"ready","quote":{"symbol":"TKR","last_price":109.827,"prev_close":108.4,"regular_close":109.33,"change":1.427,"change_pct":1.3164,"regular_change":0.93,"regular_change_pct":0.8579,"extended_change":0.497,"extended_change_pct":0.4546,"bid":100,"ask":110,"bid_size":100,"ask_size":500,"volume":837380,"vwap":109.047444,"open":107.4,"high":109.755,"low":106.25,"close":109.33,"trade_count":19761,"last_trade_at":"2026-10-23T23:12:46.962383508Z","last_quote_at":"2026-10-24T00:00:00.230799719Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T18:27:18.983978939-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"TKR","fetched_at":"2026-10-25T22:27:25.507183+00:00","name":"Timken Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TOOLS & ACCESSORIES","country":"USA","description":"The Timken Company designs, manufactures and manages engineered bearings and power transmission products and services globally. The company is headquartered in North Canton, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7576224000,"ebitda":926600000,"pe_ratio":29.63,"peg_ratio":1.27,"book_value":46.03,"dividend_per_share":1.41,"dividend_yield":0.013,"eps":3.69,"revenue_ttm":4760300000,"gross_profit_ttm":1555400000,"profit_margin":0.0544,"operating_margin_ttm":0.205,"return_on_assets_ttm":0.0633,"return_on_equity_ttm":0.0854,"quarterly_earnings_growth":-0.634,"quarterly_revenue_growth":0.075,"analyst_target_price":144.2,"analyst_number":2,"beta":1.182,"fifty_two_week_high":145.98,"fifty_two_week_low":72.63,"fifty_day_ma":118.84,"two_hundred_day_ma":116.69,"shares_outstanding":69297000,"forward_pe":15.24,"price_to_sales":1.591,"price_to_book":2.529,"ev_to_revenue":2.076,"ev_to_ebitda":13.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T22:27:25.507183+00:00"},"optionObservedAt":"2026-10-23T19:55:09.090Z","bars":[{"c":113.1,"h":113.845,"l":112.9,"n":206,"o":113.5,"t":"2026-10-19T13:30:00Z","v":34154,"vw":113.544993},{"c":113.09,"h":113.5099,"l":112.68,"n":64,"o":113.05,"t":"2026-10-19T13:35:00Z","v":2549,"vw":113.153216},{"c":112.73,"h":113.08,"l":112.73,"n":45,"o":113.08,"t":"2026-10-19T13:40:00Z","v":776,"vw":112.9925},{"c":112.72,"h":112.744,"l":112.65,"n":28,"o":112.65,"t":"2026-10-19T13:45:00Z","v":954,"vw":112.700839},{"c":112.695,"h":112.695,"l":112.695,"n":10,"o":112.695,"t":"2026-10-19T13:50:00Z","v":212,"vw":112.695},{"c":112.38,"h":112.4,"l":112.38,"n":38,"o":112.4,"t":"2026-10-19T13:55:00Z","v":798,"vw":112.3875},{"c":112.275,"h":112.49,"l":112.15,"n":88,"o":112.49,"t":"2026-10-19T14:00:00Z","v":1827,"vw":112.270163},{"c":112.41,"h":112.5,"l":112.27,"n":87,"o":112.34,"t":"2026-10-19T14:05:00Z","v":2328,"vw":112.369014},{"c":112.57,"h":112.57,"l":112.43,"n":38,"o":112.45,"t":"2026-10-19T14:10:00Z","v":1364,"vw":112.512132},{"c":113.06,"h":113.14,"l":112.94,"n":49,"o":112.94,"t":"2026-10-19T14:15:00Z","v":9465,"vw":112.944896},{"c":112.9,"h":113.04,"l":112.9,"n":59,"o":113.01,"t":"2026-10-19T14:20:00Z","v":1504,"vw":112.993719},{"c":112.765,"h":112.89,"l":112.7,"n":87,"o":112.89,"t":"2026-10-19T14:25:00Z","v":2083,"vw":112.79},{"c":112.425,"h":112.81,"l":112.425,"n":52,"o":112.81,"t":"2026-10-19T14:30:00Z","v":1207,"vw":112.645628},{"c":112.33,"h":112.33,"l":112.33,"n":13,"o":112.33,"t":"2026-10-19T14:35:00Z","v":218,"vw":112.33},{"c":112.48,"h":112.72,"l":112.47,"n":86,"o":112.63,"t":"2026-10-19T14:45:00Z","v":2023,"vw":112.552943},{"c":112.485,"h":112.525,"l":112.2151,"n":93,"o":112.525,"t":"2026-10-19T14:50:00Z","v":2329,"vw":112.354482},{"c":112.75,"h":112.75,"l":112.53,"n":24,"o":112.53,"t":"2026-10-19T14:55:00Z","v":486,"vw":112.627778},{"c":113,"h":113.05,"l":112.83,"n":89,"o":112.83,"t":"2026-10-19T15:00:00Z","v":2230,"vw":112.932},{"c":113.025,"h":113.03,"l":112.96,"n":77,"o":112.99,"t":"2026-10-19T15:05:00Z","v":1629,"vw":112.99411},{"c":113.17,"h":113.18,"l":113.07,"n":125,"o":113.08,"t":"2026-10-19T15:10:00Z","v":3189,"vw":113.119464},{"c":113.32,"h":113.41,"l":113.145,"n":117,"o":113.175,"t":"2026-10-19T15:15:00Z","v":4098,"vw":113.239244},{"c":113.66,"h":113.71,"l":113.45,"n":90,"o":113.45,"t":"2026-10-19T15:20:00Z","v":1557,"vw":113.5699},{"c":113.4595,"h":113.685,"l":113.45,"n":140,"o":113.62,"t":"2026-10-19T15:25:00Z","v":3448,"vw":113.555847},{"c":113.465,"h":113.465,"l":113.32,"n":88,"o":113.45,"t":"2026-10-19T15:30:00Z","v":2049,"vw":113.428221},{"c":113.53,"h":113.66,"l":113.47,"n":36,"o":113.47,"t":"2026-10-19T15:35:00Z","v":1001,"vw":113.556667},{"c":113.55,"h":113.62,"l":113.49,"n":54,"o":113.49,"t":"2026-10-19T15:40:00Z","v":1436,"vw":113.560833},{"c":113.52,"h":113.615,"l":113.52,"n":67,"o":113.615,"t":"2026-10-19T15:45:00Z","v":1043,"vw":113.573},{"c":113.36,"h":113.49,"l":113.36,"n":60,"o":113.49,"t":"2026-10-19T15:50:00Z","v":933,"vw":113.425},{"c":113.37,"h":113.38,"l":113.28,"n":87,"o":113.28,"t":"2026-10-19T15:55:00Z","v":1361,"vw":113.356935},{"c":113.06,"h":113.365,"l":113.06,"n":112,"o":113.365,"t":"2026-10-19T16:00:00Z","v":2452,"vw":113.196926},{"c":113.07,"h":113.07,"l":113,"n":53,"o":113.055,"t":"2026-10-19T16:05:00Z","v":2379,"vw":113.046932},{"c":112.98,"h":112.98,"l":112.98,"n":7,"o":112.98,"t":"2026-10-19T16:10:00Z","v":131,"vw":112.98},{"c":112.97,"h":113.135,"l":112.97,"n":90,"o":113.04,"t":"2026-10-19T16:15:00Z","v":2230,"vw":113.019375},{"c":113.055,"h":113.06,"l":112.9401,"n":112,"o":113.03,"t":"2026-10-19T16:20:00Z","v":5045,"vw":113.030386},{"c":113.07,"h":113.07,"l":113,"n":105,"o":113.02,"t":"2026-10-19T16:25:00Z","v":2752,"vw":113.023215},{"c":113.075,"h":113.075,"l":112.97,"n":120,"o":113.03,"t":"2026-10-19T16:30:00Z","v":1938,"vw":113.0375},{"c":113.09,"h":113.09,"l":113.08,"n":64,"o":113.08,"t":"2026-10-19T16:35:00Z","v":595,"vw":113.085},{"c":113.13,"h":113.13,"l":113.05,"n":55,"o":113.05,"t":"2026-10-19T16:40:00Z","v":593,"vw":113.09},{"c":113.235,"h":113.235,"l":113.2,"n":47,"o":113.2,"t":"2026-10-19T16:45:00Z","v":593,"vw":113.218333},{"c":113.08,"h":113.15,"l":113.05,"n":216,"o":113.15,"t":"2026-10-19T16:50:00Z","v":7457,"vw":113.097563},{"c":112.98,"h":113.11,"l":112.98,"n":163,"o":113.11,"t":"2026-10-19T16:55:00Z","v":4093,"vw":113.045726},{"c":112.77,"h":112.89,"l":112.77,"n":114,"o":112.89,"t":"2026-10-19T17:00:00Z","v":2124,"vw":112.8626},{"c":112.77,"h":112.81,"l":112.69,"n":96,"o":112.76,"t":"2026-10-19T17:05:00Z","v":3072,"vw":112.759464},{"c":112.52,"h":112.68,"l":112.52,"n":36,"o":112.6,"t":"2026-10-19T17:10:00Z","v":871,"vw":112.586},{"c":112.61,"h":112.69,"l":112.6,"n":114,"o":112.6,"t":"2026-10-19T17:15:00Z","v":2078,"vw":112.6367},{"c":112.53,"h":112.61,"l":112.53,"n":76,"o":112.61,"t":"2026-10-19T17:20:00Z","v":2415,"vw":112.569137},{"c":112.6,"h":112.6,"l":112.525,"n":56,"o":112.525,"t":"2026-10-19T17:25:00Z","v":914,"vw":112.566267},{"c":112.68,"h":112.68,"l":112.535,"n":124,"o":112.6,"t":"2026-10-19T17:30:00Z","v":4062,"vw":112.636625},{"c":112.645,"h":112.645,"l":112.54,"n":202,"o":112.615,"t":"2026-10-19T17:35:00Z","v":5668,"vw":112.591177},{"c":112.61,"h":112.61,"l":112.51,"n":213,"o":112.58,"t":"2026-10-19T17:40:00Z","v":5873,"vw":112.557153},{"c":112.33,"h":112.575,"l":112.33,"n":102,"o":112.575,"t":"2026-10-19T17:45:00Z","v":2728,"vw":112.499565},{"c":112.358,"h":112.36,"l":112.245,"n":143,"o":112.34,"t":"2026-10-19T17:50:00Z","v":4148,"vw":112.328371},{"c":112.415,"h":112.476,"l":112.31,"n":91,"o":112.39,"t":"2026-10-19T17:55:00Z","v":3670,"vw":112.383477},{"c":112.51,"h":112.53,"l":112.47,"n":104,"o":112.52,"t":"2026-10-19T18:00:00Z","v":1755,"vw":112.512116},{"c":112.58,"h":112.6599,"l":112.5,"n":101,"o":112.5,"t":"2026-10-19T18:05:00Z","v":1746,"vw":112.578851},{"c":112.59,"h":112.66,"l":112.5101,"n":157,"o":112.58,"t":"2026-10-19T18:10:00Z","v":3827,"vw":112.609539},{"c":112.675,"h":112.69,"l":112.66,"n":122,"o":112.69,"t":"2026-10-19T18:20:00Z","v":1458,"vw":112.675},{"c":112.61,"h":112.64,"l":112.59,"n":206,"o":112.64,"t":"2026-10-19T18:25:00Z","v":4671,"vw":112.620534},{"c":112.7,"h":112.7,"l":112.575,"n":113,"o":112.575,"t":"2026-10-19T18:30:00Z","v":5053,"vw":112.622736},{"c":112.61,"h":112.61,"l":112.5,"n":135,"o":112.58,"t":"2026-10-19T18:35:00Z","v":2164,"vw":112.574286},{"c":112.63,"h":112.74,"l":112.63,"n":74,"o":112.675,"t":"2026-10-19T18:40:00Z","v":1297,"vw":112.679362},{"c":112.69,"h":112.795,"l":112.68,"n":131,"o":112.74,"t":"2026-10-19T18:45:00Z","v":2856,"vw":112.721431},{"c":112.61,"h":112.64,"l":112.55,"n":95,"o":112.64,"t":"2026-10-19T18:50:00Z","v":2234,"vw":112.59678},{"c":112.585,"h":112.625,"l":112.55,"n":49,"o":112.625,"t":"2026-10-19T18:55:00Z","v":722,"vw":112.587662},{"c":112.585,"h":112.62,"l":112.57,"n":94,"o":112.62,"t":"2026-10-19T19:00:00Z","v":1846,"vw":112.585},{"c":112.5,"h":112.6,"l":112.46,"n":192,"o":112.585,"t":"2026-10-19T19:05:00Z","v":4934,"vw":112.551966},{"c":112.52,"h":112.52,"l":112.52,"n":19,"o":112.52,"t":"2026-10-19T19:10:00Z","v":216,"vw":112.52},{"c":112.6,"h":112.6,"l":112.48,"n":151,"o":112.48,"t":"2026-10-19T19:15:00Z","v":3568,"vw":112.523636},{"c":112.79,"h":112.8,"l":112.62,"n":234,"o":112.67,"t":"2026-10-19T19:20:00Z","v":8283,"vw":112.716143},{"c":112.67,"h":112.78,"l":112.6,"n":169,"o":112.75,"t":"2026-10-19T19:25:00Z","v":4683,"vw":112.667989},{"c":112.68,"h":112.68,"l":112.59,"n":107,"o":112.67,"t":"2026-10-19T19:30:00Z","v":1783,"vw":112.652857},{"c":112.735,"h":112.78,"l":112.69,"n":203,"o":112.69,"t":"2026-10-19T19:35:00Z","v":9346,"vw":112.72511},{"c":112.72,"h":112.81,"l":112.72,"n":211,"o":112.74,"t":"2026-10-19T19:40:00Z","v":4333,"vw":112.759216},{"c":112.655,"h":112.73,"l":112.565,"n":379,"o":112.73,"t":"2026-10-19T19:45:00Z","v":9369,"vw":112.657371},{"c":112.59,"h":112.73,"l":112.35,"n":387,"o":112.6,"t":"2026-10-19T19:50:00Z","v":10196,"vw":112.542227},{"c":112.64,"h":112.755,"l":112.49,"n":1372,"o":112.61,"t":"2026-10-19T19:55:00Z","v":41375,"vw":112.634532},{"c":112.64,"h":112.64,"l":112.64,"n":29,"o":112.64,"t":"2026-10-19T20:00:00Z","v":102776,"vw":112.64},{"c":112.64,"h":112.64,"l":112.64,"n":2,"o":112.64,"t":"2026-10-19T20:35:00Z","v":426,"vw":112.64},{"c":112.6,"h":112.64,"l":112.6,"n":11,"o":112.64,"t":"2026-10-20T08:35:00Z","v":303,"vw":112.62},{"c":111.425,"h":111.82,"l":111.2,"n":93,"o":111.37,"t":"2026-10-20T13:30:00Z","v":6214,"vw":111.40057},{"c":111.455,"h":111.4575,"l":111,"n":98,"o":111.17,"t":"2026-10-20T13:35:00Z","v":8109,"vw":111.15971},{"c":111.53,"h":111.8,"l":111.14,"n":122,"o":111.7,"t":"2026-10-20T13:40:00Z","v":5014,"vw":111.513075},{"c":110.92,"h":111.44,"l":110.92,"n":199,"o":111.2,"t":"2026-10-20T13:45:00Z","v":5750,"vw":111.309857},{"c":111.37,"h":111.38,"l":110.65,"n":491,"o":110.925,"t":"2026-10-20T13:50:00Z","v":26388,"vw":110.982878},{"c":111.6,"h":111.785,"l":111.46,"n":178,"o":111.75,"t":"2026-10-20T13:55:00Z","v":3368,"vw":111.641649},{"c":111.745,"h":112.02,"l":111.71,"n":153,"o":112,"t":"2026-10-20T14:00:00Z","v":3363,"vw":111.894018},{"c":111.87,"h":112.21,"l":111.52,"n":128,"o":111.53,"t":"2026-10-20T14:05:00Z","v":4164,"vw":111.923269},{"c":111.85,"h":111.85,"l":111.83,"n":44,"o":111.85,"t":"2026-10-20T14:10:00Z","v":620,"vw":111.843333},{"c":112.205,"h":112.3,"l":111.72,"n":419,"o":111.89,"t":"2026-10-20T14:15:00Z","v":27967,"vw":112.060331},{"c":112.64,"h":112.64,"l":112.215,"n":198,"o":112.215,"t":"2026-10-20T14:20:00Z","v":5432,"vw":112.321905},{"c":113.84,"h":113.84,"l":113.13,"n":68,"o":113.13,"t":"2026-10-20T14:25:00Z","v":830,"vw":113.486667},{"c":113.71,"h":114.05,"l":113.71,"n":147,"o":113.9832,"t":"2026-10-20T14:30:00Z","v":3184,"vw":113.848213},{"c":113.15,"h":113.56,"l":113.15,"n":205,"o":113.44,"t":"2026-10-20T14:35:00Z","v":7513,"vw":113.353951},{"c":113.84,"h":113.84,"l":113.265,"n":385,"o":113.265,"t":"2026-10-20T14:40:00Z","v":31049,"vw":113.541332},{"c":113.87,"h":114.135,"l":113.87,"n":184,"o":113.875,"t":"2026-10-20T14:45:00Z","v":6776,"vw":114.035088},{"c":114.175,"h":114.25,"l":113.88,"n":140,"o":113.88,"t":"2026-10-20T14:50:00Z","v":2546,"vw":114.125867},{"c":114.12,"h":114.22,"l":114.07,"n":171,"o":114.13,"t":"2026-10-20T14:55:00Z","v":4009,"vw":114.139731},{"c":114.06,"h":114.19,"l":114.05,"n":169,"o":114.19,"t":"2026-10-20T15:00:00Z","v":2731,"vw":114.081429},{"c":113.76,"h":114.136,"l":113.76,"n":184,"o":114.136,"t":"2026-10-20T15:05:00Z","v":4714,"vw":113.931856},{"c":113.32,"h":113.73,"l":113.05,"n":352,"o":113.73,"t":"2026-10-20T15:10:00Z","v":7683,"vw":113.309018},{"c":113.63,"h":113.78,"l":113.32,"n":105,"o":113.32,"t":"2026-10-20T15:15:00Z","v":2455,"vw":113.616818},{"c":113.62,"h":113.78,"l":113.62,"n":49,"o":113.78,"t":"2026-10-20T15:20:00Z","v":913,"vw":113.6875},{"c":113.43,"h":113.81,"l":113.381,"n":108,"o":113.65,"t":"2026-10-20T15:25:00Z","v":2895,"vw":113.575023},{"c":113.17,"h":113.395,"l":113.17,"n":105,"o":113.36,"t":"2026-10-20T15:30:00Z","v":3171,"vw":113.319188},{"c":113,"h":113.155,"l":113,"n":97,"o":113.13,"t":"2026-10-20T15:35:00Z","v":4857,"vw":113.029835},{"c":113.235,"h":113.35,"l":113,"n":224,"o":113.04,"t":"2026-10-20T15:40:00Z","v":19079,"vw":113.129827},{"c":113.015,"h":113.18,"l":112.91,"n":121,"o":113.18,"t":"2026-10-20T15:45:00Z","v":4405,"vw":113.001401},{"c":113.175,"h":113.175,"l":112.95,"n":197,"o":112.95,"t":"2026-10-20T15:50:00Z","v":5606,"vw":113.043948},{"c":112.9901,"h":113.14,"l":112.88,"n":257,"o":113.14,"t":"2026-10-20T15:55:00Z","v":10474,"vw":112.955906},{"c":112.98,"h":113.01,"l":112.98,"n":45,"o":113.01,"t":"2026-10-20T16:00:00Z","v":1294,"vw":112.995},{"c":113,"h":113.02,"l":112.905,"n":145,"o":112.905,"t":"2026-10-20T16:05:00Z","v":2686,"vw":112.96},{"c":113.05,"h":113.05,"l":113.05,"n":34,"o":113.05,"t":"2026-10-20T16:10:00Z","v":495,"vw":113.05},{"c":112.65,"h":112.915,"l":112.63,"n":111,"o":112.915,"t":"2026-10-20T16:15:00Z","v":2731,"vw":112.786669},{"c":112.67,"h":112.72,"l":112.62,"n":104,"o":112.62,"t":"2026-10-20T16:20:00Z","v":1501,"vw":112.67},{"c":112.845,"h":112.845,"l":112.73,"n":89,"o":112.75,"t":"2026-10-20T16:25:00Z","v":1228,"vw":112.775},{"c":112.42,"h":112.88,"l":112.41,"n":172,"o":112.8225,"t":"2026-10-20T16:30:00Z","v":6452,"vw":112.676994},{"c":112.44,"h":112.5746,"l":112.44,"n":122,"o":112.48,"t":"2026-10-20T16:35:00Z","v":3209,"vw":112.501146},{"c":112.505,"h":112.545,"l":112.44,"n":211,"o":112.495,"t":"2026-10-20T16:40:00Z","v":3875,"vw":112.51129},{"c":112.7925,"h":112.805,"l":112.48,"n":189,"o":112.54,"t":"2026-10-20T16:45:00Z","v":9600,"vw":112.538328},{"c":112.33,"h":112.775,"l":112.33,"n":171,"o":112.74,"t":"2026-10-20T16:50:00Z","v":4914,"vw":112.602409},{"c":112.22,"h":112.22,"l":112.11,"n":96,"o":112.185,"t":"2026-10-20T16:55:00Z","v":2340,"vw":112.179},{"c":112.3,"h":112.39,"l":112.285,"n":105,"o":112.305,"t":"2026-10-20T17:00:00Z","v":3000,"vw":112.326},{"c":112.11,"h":112.285,"l":112.11,"n":84,"o":112.285,"t":"2026-10-20T17:05:00Z","v":2599,"vw":112.185597},{"c":112.26,"h":112.3,"l":112.155,"n":60,"o":112.155,"t":"2026-10-20T17:10:00Z","v":934,"vw":112.253698},{"c":112.2,"h":112.28,"l":112.19,"n":97,"o":112.26,"t":"2026-10-20T17:15:00Z","v":2792,"vw":112.232591},{"c":112.28,"h":112.3,"l":112.25,"n":44,"o":112.27,"t":"2026-10-20T17:20:00Z","v":1573,"vw":112.271},{"c":112.45,"h":112.45,"l":112.305,"n":81,"o":112.335,"t":"2026-10-20T17:25:00Z","v":1600,"vw":112.365222},{"c":112.555,"h":112.575,"l":112.5,"n":59,"o":112.57,"t":"2026-10-20T17:30:00Z","v":1654,"vw":112.542},{"c":112.625,"h":112.625,"l":112.555,"n":78,"o":112.555,"t":"2026-10-20T17:35:00Z","v":1480,"vw":112.581667},{"c":112.785,"h":112.785,"l":112.71,"n":114,"o":112.72,"t":"2026-10-20T17:40:00Z","v":2858,"vw":112.758095},{"c":112.62,"h":112.74,"l":112.62,"n":142,"o":112.74,"t":"2026-10-20T17:45:00Z","v":4027,"vw":112.692338},{"c":112.77,"h":112.81,"l":112.62,"n":134,"o":112.62,"t":"2026-10-20T17:50:00Z","v":3665,"vw":112.6955},{"c":112.7,"h":112.775,"l":112.62,"n":136,"o":112.775,"t":"2026-10-20T17:55:00Z","v":4560,"vw":112.675333},{"c":112.7523,"h":112.85,"l":112.74,"n":114,"o":112.77,"t":"2026-10-20T18:00:00Z","v":3302,"vw":112.785058},{"c":112.84,"h":112.85,"l":112.75,"n":77,"o":112.835,"t":"2026-10-20T18:05:00Z","v":1623,"vw":112.80562},{"c":112.93,"h":112.93,"l":112.93,"n":16,"o":112.93,"t":"2026-10-20T18:10:00Z","v":255,"vw":112.93},{"c":112.99,"h":112.99,"l":112.93,"n":99,"o":112.98,"t":"2026-10-20T18:15:00Z","v":3341,"vw":112.967743},{"c":112.89,"h":113.1,"l":112.89,"n":177,"o":112.93,"t":"2026-10-20T18:20:00Z","v":3933,"vw":112.958722},{"c":112.96,"h":112.96,"l":112.83,"n":116,"o":112.87,"t":"2026-10-20T18:25:00Z","v":3311,"vw":112.881591},{"c":112.97,"h":113.02,"l":112.97,"n":109,"o":112.99,"t":"2026-10-20T18:30:00Z","v":1967,"vw":112.99135},{"c":112.985,"h":112.985,"l":112.88,"n":117,"o":112.93,"t":"2026-10-20T18:35:00Z","v":2462,"vw":112.930625},{"c":112.795,"h":112.99,"l":112.765,"n":157,"o":112.98,"t":"2026-10-20T18:40:00Z","v":3963,"vw":112.897882},{"c":112.88,"h":112.965,"l":112.815,"n":149,"o":112.86,"t":"2026-10-20T18:45:00Z","v":3622,"vw":112.880056},{"c":112.875,"h":112.95,"l":112.86,"n":135,"o":112.92,"t":"2026-10-20T18:50:00Z","v":3384,"vw":112.909286},{"c":112.97,"h":113.0336,"l":112.91,"n":140,"o":112.96,"t":"2026-10-20T18:55:00Z","v":3399,"vw":112.96059},{"c":113.05,"h":113.05,"l":112.995,"n":108,"o":113,"t":"2026-10-20T19:00:00Z","v":3656,"vw":113.008601},{"c":113.315,"h":113.315,"l":113.05,"n":172,"o":113.05,"t":"2026-10-20T19:05:00Z","v":3956,"vw":113.183295},{"c":113.125,"h":113.34,"l":113.125,"n":182,"o":113.34,"t":"2026-10-20T19:10:00Z","v":4745,"vw":113.255874},{"c":113.12,"h":113.14,"l":112.98,"n":175,"o":113.14,"t":"2026-10-20T19:15:00Z","v":5330,"vw":113.063309},{"c":113.08,"h":113.14,"l":112.99,"n":163,"o":113.14,"t":"2026-10-20T19:20:00Z","v":4691,"vw":113.039438},{"c":113.24,"h":113.285,"l":113.145,"n":298,"o":113.19,"t":"2026-10-20T19:25:00Z","v":8643,"vw":113.240819},{"c":113.02,"h":113.22,"l":113.02,"n":388,"o":113.21,"t":"2026-10-20T19:30:00Z","v":9443,"vw":113.114646},{"c":112.94,"h":113,"l":112.75,"n":281,"o":112.98,"t":"2026-10-20T19:35:00Z","v":8928,"vw":112.835717},{"c":113.155,"h":113.16,"l":112.92,"n":339,"o":112.92,"t":"2026-10-20T19:40:00Z","v":12059,"vw":113.032671},{"c":113.27,"h":113.27,"l":113.16,"n":408,"o":113.19,"t":"2026-10-20T19:45:00Z","v":15679,"vw":113.20478},{"c":113.175,"h":113.24,"l":113.095,"n":509,"o":113.24,"t":"2026-10-20T19:50:00Z","v":15367,"vw":113.156381},{"c":113.28,"h":113.36,"l":113.095,"n":1222,"o":113.21,"t":"2026-10-20T19:55:00Z","v":39571,"vw":113.209825},{"c":113.3,"h":113.3,"l":113.25,"n":73,"o":113.25,"t":"2026-10-20T20:00:00Z","v":89074,"vw":113.299929},{"c":112.33,"h":112.33,"l":112.33,"n":1,"o":112.33,"t":"2026-10-20T20:10:00Z","v":100,"vw":112.33},{"c":113.3,"h":113.3,"l":113.3,"n":2,"o":113.3,"t":"2026-10-20T20:30:00Z","v":387,"vw":113.3},{"c":114.49,"h":115.315,"l":114.49,"n":70,"o":114.73,"t":"2026-10-21T13:30:00Z","v":3990,"vw":114.784545},{"c":114.74,"h":114.74,"l":114.35,"n":72,"o":114.58,"t":"2026-10-21T13:35:00Z","v":3468,"vw":114.520615},{"c":114.33,"h":114.62,"l":114.29,"n":78,"o":114.62,"t":"2026-10-21T13:40:00Z","v":3106,"vw":114.329189},{"c":114.62,"h":114.755,"l":114.48,"n":108,"o":114.61,"t":"2026-10-21T13:45:00Z","v":4541,"vw":114.601285},{"c":115.075,"h":115.085,"l":114.685,"n":104,"o":114.685,"t":"2026-10-21T13:50:00Z","v":1802,"vw":114.937143},{"c":115,"h":115.1,"l":115,"n":43,"o":115.05,"t":"2026-10-21T13:55:00Z","v":1334,"vw":115.06525},{"c":114.56,"h":114.8,"l":114.56,"n":77,"o":114.8,"t":"2026-10-21T14:00:00Z","v":2965,"vw":114.694615},{"c":113.875,"h":114.38,"l":113.875,"n":113,"o":114.38,"t":"2026-10-21T14:05:00Z","v":2148,"vw":114.092153},{"c":114.6399,"h":114.6399,"l":114.051,"n":96,"o":114.28,"t":"2026-10-21T14:10:00Z","v":2359,"vw":114.46875},{"c":114.065,"h":114.27,"l":114.05,"n":136,"o":114.215,"t":"2026-10-21T14:15:00Z","v":2507,"vw":114.120372},{"c":113.84,"h":114.06,"l":113.84,"n":107,"o":114.06,"t":"2026-10-21T14:20:00Z","v":4881,"vw":114.04579},{"c":113.74,"h":114.03,"l":113.71,"n":62,"o":114.03,"t":"2026-10-21T14:25:00Z","v":1315,"vw":113.772222},{"c":114.04,"h":114.18,"l":113.745,"n":214,"o":113.745,"t":"2026-10-21T14:30:00Z","v":38491,"vw":113.871682},{"c":114.135,"h":114.28,"l":114.08,"n":53,"o":114.08,"t":"2026-10-21T14:35:00Z","v":1204,"vw":114.16994},{"c":114.26,"h":114.275,"l":114.135,"n":101,"o":114.135,"t":"2026-10-21T14:40:00Z","v":1367,"vw":114.2},{"c":114.765,"h":114.765,"l":114.275,"n":87,"o":114.275,"t":"2026-10-21T14:45:00Z","v":5851,"vw":114.298125},{"c":114.23,"h":114.6,"l":114.13,"n":192,"o":114.6,"t":"2026-10-21T14:50:00Z","v":5234,"vw":114.358912},{"c":114,"h":114.2,"l":114,"n":129,"o":114.14,"t":"2026-10-21T14:55:00Z","v":3393,"vw":114.075894},{"c":114,"h":114.01,"l":113.935,"n":85,"o":114.01,"t":"2026-10-21T15:00:00Z","v":1489,"vw":113.972566},{"c":114.09,"h":114.1,"l":114.09,"n":61,"o":114.1,"t":"2026-10-21T15:05:00Z","v":1417,"vw":114.0985},{"c":113.93,"h":114.06,"l":113.93,"n":76,"o":114.06,"t":"2026-10-21T15:10:00Z","v":1414,"vw":113.968333},{"c":114.055,"h":114.055,"l":114.025,"n":48,"o":114.03,"t":"2026-10-21T15:15:00Z","v":780,"vw":114.032},{"c":114.105,"h":114.18,"l":114.09,"n":42,"o":114.09,"t":"2026-10-21T15:20:00Z","v":621,"vw":114.11875},{"c":114.385,"h":114.385,"l":114.14,"n":186,"o":114.149,"t":"2026-10-21T15:25:00Z","v":7094,"vw":114.172706},{"c":114.48,"h":114.48,"l":114.4425,"n":60,"o":114.465,"t":"2026-10-21T15:30:00Z","v":1866,"vw":114.46},{"c":114.41,"h":114.58,"l":114.41,"n":312,"o":114.5,"t":"2026-10-21T15:35:00Z","v":18890,"vw":114.506377},{"c":114.31,"h":114.44,"l":114.31,"n":53,"o":114.44,"t":"2026-10-21T15:40:00Z","v":1189,"vw":114.367936},{"c":114.35,"h":114.445,"l":114.31,"n":91,"o":114.365,"t":"2026-10-21T15:45:00Z","v":4739,"vw":114.354132},{"c":114.42,"h":114.42,"l":114.335,"n":66,"o":114.34,"t":"2026-10-21T15:50:00Z","v":1355,"vw":114.369167},{"c":114.445,"h":114.445,"l":114.445,"n":22,"o":114.445,"t":"2026-10-21T15:55:00Z","v":417,"vw":114.445},{"c":114.41,"h":114.4525,"l":114.41,"n":26,"o":114.4525,"t":"2026-10-21T16:00:00Z","v":562,"vw":114.43125},{"c":114.29,"h":114.43,"l":114.29,"n":84,"o":114.43,"t":"2026-10-21T16:05:00Z","v":2221,"vw":114.375319},{"c":114.52,"h":114.57,"l":114.49,"n":90,"o":114.49,"t":"2026-10-21T16:10:00Z","v":8913,"vw":114.505468},{"c":114.45,"h":114.52,"l":114.45,"n":70,"o":114.52,"t":"2026-10-21T16:15:00Z","v":1578,"vw":114.465163},{"c":114.485,"h":114.485,"l":114.42,"n":50,"o":114.43,"t":"2026-10-21T16:20:00Z","v":1655,"vw":114.437414},{"c":114.43,"h":114.43,"l":114.4,"n":56,"o":114.42,"t":"2026-10-21T16:25:00Z","v":1101,"vw":114.420544},{"c":114.41,"h":114.505,"l":114.38,"n":222,"o":114.47,"t":"2026-10-21T16:30:00Z","v":8757,"vw":114.474329},{"c":114.94,"h":115.11,"l":114.38,"n":590,"o":114.39,"t":"2026-10-21T16:35:00Z","v":30292,"vw":114.736239},{"c":114.735,"h":115.09,"l":114.595,"n":846,"o":114.99,"t":"2026-10-21T16:40:00Z","v":35393,"vw":114.786925},{"c":114.72,"h":114.72,"l":114.52,"n":162,"o":114.7,"t":"2026-10-21T16:45:00Z","v":5210,"vw":114.619802},{"c":114.7661,"h":114.7661,"l":114.55,"n":42,"o":114.735,"t":"2026-10-21T16:50:00Z","v":2495,"vw":114.740198},{"c":114.63,"h":114.8,"l":114.55,"n":121,"o":114.56,"t":"2026-10-21T16:55:00Z","v":3348,"vw":114.660901},{"c":114.515,"h":114.63,"l":114.5,"n":317,"o":114.63,"t":"2026-10-21T17:00:00Z","v":17015,"vw":114.551578},{"c":114.615,"h":114.73,"l":114.33,"n":882,"o":114.49,"t":"2026-10-21T17:05:00Z","v":38267,"vw":114.543065},{"c":114.605,"h":114.695,"l":114.4,"n":345,"o":114.69,"t":"2026-10-21T17:10:00Z","v":27668,"vw":114.569052},{"c":114.44,"h":114.605,"l":114.42,"n":107,"o":114.605,"t":"2026-10-21T17:15:00Z","v":1995,"vw":114.502576},{"c":114.56,"h":114.565,"l":114.44,"n":272,"o":114.44,"t":"2026-10-21T17:20:00Z","v":20679,"vw":114.527482},{"c":114.79,"h":114.835,"l":114.46,"n":165,"o":114.5,"t":"2026-10-21T17:25:00Z","v":15231,"vw":114.615906},{"c":114.74,"h":114.79,"l":114.72,"n":88,"o":114.72,"t":"2026-10-21T17:30:00Z","v":1733,"vw":114.761429},{"c":114.92,"h":114.99,"l":114.84,"n":62,"o":114.84,"t":"2026-10-21T17:35:00Z","v":1354,"vw":114.902124},{"c":115.11,"h":115.14,"l":115.05,"n":28,"o":115.14,"t":"2026-10-21T17:40:00Z","v":1196,"vw":115.074352},{"c":115.26,"h":115.26,"l":115.12,"n":63,"o":115.12,"t":"2026-10-21T17:45:00Z","v":2672,"vw":115.15404},{"c":115.3225,"h":115.335,"l":115.255,"n":74,"o":115.265,"t":"2026-10-21T17:50:00Z","v":1850,"vw":115.304583},{"c":115.295,"h":115.41,"l":115.24,"n":123,"o":115.24,"t":"2026-10-21T17:55:00Z","v":2703,"vw":115.310342},{"c":115.225,"h":115.295,"l":115.16,"n":174,"o":115.23,"t":"2026-10-21T18:00:00Z","v":5549,"vw":115.225001},{"c":115.22,"h":115.225,"l":115.15,"n":65,"o":115.15,"t":"2026-10-21T18:05:00Z","v":1847,"vw":115.205},{"c":115.24,"h":115.255,"l":115.19,"n":102,"o":115.255,"t":"2026-10-21T18:10:00Z","v":2627,"vw":115.227885},{"c":115.13,"h":115.25,"l":115.11,"n":203,"o":115.25,"t":"2026-10-21T18:15:00Z","v":5909,"vw":115.162885},{"c":115.01,"h":115.025,"l":115.01,"n":40,"o":115.025,"t":"2026-10-21T18:20:00Z","v":847,"vw":115.021939},{"c":115.09,"h":115.09,"l":114.95,"n":126,"o":114.96,"t":"2026-10-21T18:25:00Z","v":2568,"vw":114.989187},{"c":115.165,"h":115.165,"l":115.06,"n":123,"o":115.1,"t":"2026-10-21T18:30:00Z","v":2965,"vw":115.118425},{"c":115.21,"h":115.27,"l":115.14,"n":133,"o":115.14,"t":"2026-10-21T18:35:00Z","v":3085,"vw":115.228449},{"c":115.215,"h":115.29,"l":115.205,"n":135,"o":115.205,"t":"2026-10-21T18:40:00Z","v":3239,"vw":115.227604},{"c":114.94,"h":115.28,"l":114.94,"n":290,"o":115.26,"t":"2026-10-21T18:45:00Z","v":8326,"vw":115.095736},{"c":114.88,"h":114.88,"l":114.83,"n":57,"o":114.83,"t":"2026-10-21T18:50:00Z","v":920,"vw":114.855},{"c":114.7,"h":114.855,"l":114.63,"n":164,"o":114.85,"t":"2026-10-21T18:55:00Z","v":4286,"vw":114.745416},{"c":114.24,"h":114.61,"l":114.03,"n":269,"o":114.61,"t":"2026-10-21T19:00:00Z","v":9014,"vw":114.222723},{"c":114.085,"h":114.475,"l":114.085,"n":166,"o":114.475,"t":"2026-10-21T19:05:00Z","v":4260,"vw":114.196473},{"c":114.31,"h":114.31,"l":114.065,"n":72,"o":114.065,"t":"2026-10-21T19:10:00Z","v":1200,"vw":114.213},{"c":114.585,"h":114.6469,"l":114.29,"n":118,"o":114.29,"t":"2026-10-21T19:15:00Z","v":4168,"vw":114.544642},{"c":114.565,"h":114.71,"l":114.435,"n":296,"o":114.62,"t":"2026-10-21T19:20:00Z","v":6557,"vw":114.579127},{"c":114.84,"h":114.84,"l":114.79,"n":119,"o":114.79,"t":"2026-10-21T19:25:00Z","v":2608,"vw":114.808284},{"c":114.79,"h":114.905,"l":114.76,"n":347,"o":114.905,"t":"2026-10-21T19:30:00Z","v":9599,"vw":114.827511},{"c":114.695,"h":114.775,"l":114.68,"n":283,"o":114.74,"t":"2026-10-21T19:35:00Z","v":6763,"vw":114.7246},{"c":114.815,"h":114.82,"l":114.635,"n":364,"o":114.695,"t":"2026-10-21T19:40:00Z","v":8669,"vw":114.702239},{"c":114.89,"h":114.9675,"l":114.81,"n":574,"o":114.86,"t":"2026-10-21T19:45:00Z","v":16179,"vw":114.872314},{"c":114.77,"h":114.95,"l":114.695,"n":524,"o":114.81,"t":"2026-10-21T19:50:00Z","v":13316,"vw":114.819571},{"c":115,"h":115.05,"l":114.76,"n":1860,"o":114.86,"t":"2026-10-21T19:55:00Z","v":60818,"vw":114.911824},{"c":114.97,"h":114.97,"l":114.94,"n":74,"o":114.94,"t":"2026-10-21T20:00:00Z","v":103062,"vw":114.969871},{"c":114,"h":114,"l":114,"n":5,"o":114,"t":"2026-10-21T21:50:00Z","v":168,"vw":114},{"c":114.94,"h":114.97,"l":114.94,"n":3,"o":114.97,"t":"2026-10-22T10:10:00Z","v":201,"vw":114.955},{"c":111.68,"h":113.01,"l":111.21,"n":169,"o":112.58,"t":"2026-10-22T13:30:00Z","v":7456,"vw":112.547264},{"c":111.255,"h":111.8,"l":111.17,"n":152,"o":111.62,"t":"2026-10-22T13:35:00Z","v":2639,"vw":111.4635},{"c":109.865,"h":111.32,"l":109.865,"n":359,"o":111.005,"t":"2026-10-22T13:40:00Z","v":20647,"vw":110.839587},{"c":110.515,"h":110.515,"l":109.54,"n":266,"o":109.56,"t":"2026-10-22T13:45:00Z","v":2618,"vw":109.832949},{"c":111.08,"h":111.21,"l":110.3298,"n":50,"o":110.3298,"t":"2026-10-22T13:50:00Z","v":1144,"vw":110.748171},{"c":110.95,"h":111.55,"l":110.95,"n":144,"o":111.08,"t":"2026-10-22T13:55:00Z","v":5818,"vw":111.324963},{"c":111.26,"h":111.43,"l":110.975,"n":80,"o":110.985,"t":"2026-10-22T14:00:00Z","v":6800,"vw":111.322126},{"c":110.6,"h":111.01,"l":110.55,"n":304,"o":110.95,"t":"2026-10-22T14:05:00Z","v":12421,"vw":110.748973},{"c":110.88,"h":111.05,"l":110.35,"n":201,"o":110.75,"t":"2026-10-22T14:10:00Z","v":10840,"vw":110.960049},{"c":110.565,"h":111.01,"l":110.565,"n":184,"o":110.79,"t":"2026-10-22T14:15:00Z","v":8312,"vw":110.786337},{"c":109.51,"h":110.43,"l":109.51,"n":155,"o":110.43,"t":"2026-10-22T14:20:00Z","v":5349,"vw":109.988554},{"c":108.765,"h":109.26,"l":108.765,"n":254,"o":109.26,"t":"2026-10-22T14:25:00Z","v":7340,"vw":109.039367},{"c":108.69,"h":108.85,"l":108.3,"n":505,"o":108.66,"t":"2026-10-22T14:30:00Z","v":14390,"vw":108.572172},{"c":108.615,"h":108.8,"l":108.54,"n":579,"o":108.66,"t":"2026-10-22T14:35:00Z","v":30872,"vw":108.667885},{"c":108.855,"h":108.9875,"l":108.67,"n":268,"o":108.67,"t":"2026-10-22T14:40:00Z","v":13361,"vw":108.757558},{"c":108.4,"h":108.91,"l":108.4,"n":283,"o":108.72,"t":"2026-10-22T14:45:00Z","v":8926,"vw":108.680036},{"c":108.59,"h":108.97,"l":108.56,"n":301,"o":108.56,"t":"2026-10-22T14:50:00Z","v":7744,"vw":108.783619},{"c":108.815,"h":108.855,"l":108.6,"n":235,"o":108.73,"t":"2026-10-22T14:55:00Z","v":16192,"vw":108.76159},{"c":108.56,"h":109.21,"l":108.56,"n":274,"o":109.21,"t":"2026-10-22T15:00:00Z","v":12077,"vw":108.722659},{"c":108.64,"h":108.89,"l":108.64,"n":116,"o":108.72,"t":"2026-10-22T15:05:00Z","v":4985,"vw":108.760338},{"c":108.295,"h":108.795,"l":108.25,"n":166,"o":108.7775,"t":"2026-10-22T15:10:00Z","v":6410,"vw":108.518394},{"c":108.845,"h":109.04,"l":108.22,"n":225,"o":108.3,"t":"2026-10-22T15:15:00Z","v":4826,"vw":108.66933},{"c":108.85,"h":109.12,"l":108.84,"n":184,"o":109.12,"t":"2026-10-22T15:20:00Z","v":7638,"vw":108.985363},{"c":108.55,"h":108.76,"l":108.55,"n":118,"o":108.76,"t":"2026-10-22T15:25:00Z","v":2664,"vw":108.676882},{"c":108.3,"h":108.43,"l":108.3,"n":155,"o":108.43,"t":"2026-10-22T15:30:00Z","v":2847,"vw":108.35293},{"c":108.575,"h":108.575,"l":108.335,"n":167,"o":108.335,"t":"2026-10-22T15:35:00Z","v":3483,"vw":108.492201},{"c":108.47,"h":108.74,"l":108.4,"n":269,"o":108.41,"t":"2026-10-22T15:40:00Z","v":5894,"vw":108.472692},{"c":108.22,"h":108.61,"l":108.14,"n":302,"o":108.505,"t":"2026-10-22T15:45:00Z","v":5802,"vw":108.436939},{"c":108.36,"h":108.43,"l":108.17,"n":252,"o":108.25,"t":"2026-10-22T15:50:00Z","v":8147,"vw":108.298284},{"c":108.73,"h":109.29,"l":108.475,"n":337,"o":108.6099,"t":"2026-10-22T15:55:00Z","v":15704,"vw":108.777828},{"c":108.82,"h":108.935,"l":108.77,"n":93,"o":108.77,"t":"2026-10-22T16:00:00Z","v":2513,"vw":108.844039},{"c":109,"h":109.11,"l":108.69,"n":171,"o":108.71,"t":"2026-10-22T16:05:00Z","v":5891,"vw":108.878633},{"c":109.24,"h":109.24,"l":108.94,"n":196,"o":108.99,"t":"2026-10-22T16:10:00Z","v":6027,"vw":109.06376},{"c":109.24,"h":109.33,"l":109.1,"n":182,"o":109.14,"t":"2026-10-22T16:15:00Z","v":5082,"vw":109.220217},{"c":109.375,"h":109.4,"l":109.299,"n":443,"o":109.335,"t":"2026-10-22T16:20:00Z","v":12055,"vw":109.347955},{"c":109.555,"h":109.555,"l":109.46,"n":144,"o":109.46,"t":"2026-10-22T16:25:00Z","v":3421,"vw":109.527022},{"c":109.385,"h":109.57,"l":109.34,"n":221,"o":109.565,"t":"2026-10-22T16:30:00Z","v":6529,"vw":109.413078},{"c":109.29,"h":109.5599,"l":109.29,"n":108,"o":109.425,"t":"2026-10-22T16:35:00Z","v":2220,"vw":109.408566},{"c":108.99,"h":109.23,"l":108.99,"n":248,"o":109.23,"t":"2026-10-22T16:40:00Z","v":5276,"vw":109.08058},{"c":108.82,"h":108.99,"l":108.795,"n":137,"o":108.99,"t":"2026-10-22T16:45:00Z","v":3207,"vw":108.882828},{"c":109.28,"h":109.28,"l":108.88,"n":105,"o":108.88,"t":"2026-10-22T16:50:00Z","v":2108,"vw":109.070712},{"c":109.34,"h":109.34,"l":109.24,"n":41,"o":109.285,"t":"2026-10-22T16:55:00Z","v":654,"vw":109.288333},{"c":109.23,"h":109.485,"l":109.17,"n":176,"o":109.485,"t":"2026-10-22T17:00:00Z","v":3306,"vw":109.364092},{"c":109.13,"h":109.21,"l":109.13,"n":36,"o":109.21,"t":"2026-10-22T17:05:00Z","v":715,"vw":109.155},{"c":109.272,"h":109.272,"l":109.272,"n":14,"o":109.272,"t":"2026-10-22T17:10:00Z","v":523,"vw":109.272},{"c":109.28,"h":109.4,"l":109.18,"n":213,"o":109.325,"t":"2026-10-22T17:15:00Z","v":8144,"vw":109.240075},{"c":109.23,"h":109.3601,"l":109.23,"n":92,"o":109.325,"t":"2026-10-22T17:20:00Z","v":2699,"vw":109.296428},{"c":109.32,"h":109.32,"l":109.23,"n":170,"o":109.23,"t":"2026-10-22T17:25:00Z","v":2059,"vw":109.280714},{"c":109.345,"h":109.39,"l":109.21,"n":160,"o":109.32,"t":"2026-10-22T17:30:00Z","v":3373,"vw":109.302287},{"c":109.2817,"h":109.2817,"l":109.17,"n":107,"o":109.24,"t":"2026-10-22T17:35:00Z","v":2532,"vw":109.225652},{"c":109.195,"h":109.1985,"l":109.15,"n":176,"o":109.17,"t":"2026-10-22T17:40:00Z","v":3191,"vw":109.182869},{"c":108.91,"h":109.21,"l":108.91,"n":279,"o":109.17,"t":"2026-10-22T17:45:00Z","v":5353,"vw":109.118151},{"c":108.92,"h":108.98,"l":108.78,"n":248,"o":108.98,"t":"2026-10-22T17:50:00Z","v":5133,"vw":108.873134},{"c":108.915,"h":109.055,"l":108.88,"n":187,"o":108.99,"t":"2026-10-22T17:55:00Z","v":9262,"vw":108.983574},{"c":108.14,"h":108.86,"l":108.14,"n":476,"o":108.86,"t":"2026-10-22T18:00:00Z","v":13402,"vw":108.398155},{"c":108.43,"h":108.52,"l":108.1,"n":239,"o":108.18,"t":"2026-10-22T18:05:00Z","v":7800,"vw":108.352646},{"c":108.28,"h":108.49,"l":108.28,"n":295,"o":108.42,"t":"2026-10-22T18:10:00Z","v":7552,"vw":108.372047},{"c":108.25,"h":108.26,"l":108.03,"n":332,"o":108.26,"t":"2026-10-22T18:15:00Z","v":7218,"vw":108.180211},{"c":108.28,"h":108.35,"l":108.26,"n":193,"o":108.26,"t":"2026-10-22T18:20:00Z","v":4665,"vw":108.294762},{"c":108.035,"h":108.335,"l":107.945,"n":391,"o":108.335,"t":"2026-10-22T18:25:00Z","v":8583,"vw":108.145752},{"c":108.155,"h":108.155,"l":108.02,"n":301,"o":108.02,"t":"2026-10-22T18:30:00Z","v":5337,"vw":108.087784},{"c":108.12,"h":108.19,"l":108.05,"n":146,"o":108.19,"t":"2026-10-22T18:35:00Z","v":3780,"vw":108.125479},{"c":108.16,"h":108.16,"l":108.05,"n":110,"o":108.12,"t":"2026-10-22T18:40:00Z","v":7292,"vw":108.092199},{"c":107.775,"h":108.13,"l":107.72,"n":424,"o":108.125,"t":"2026-10-22T18:45:00Z","v":17374,"vw":108.028275},{"c":107.625,"h":107.86,"l":107.585,"n":279,"o":107.86,"t":"2026-10-22T18:50:00Z","v":6722,"vw":107.679137},{"c":107.415,"h":107.72,"l":107.4,"n":432,"o":107.68,"t":"2026-10-22T18:55:00Z","v":12358,"vw":107.505616},{"c":107.18,"h":107.475,"l":106.925,"n":530,"o":107.415,"t":"2026-10-22T19:00:00Z","v":15443,"vw":107.117082},{"c":107.24,"h":107.31,"l":107.115,"n":408,"o":107.26,"t":"2026-10-22T19:05:00Z","v":16546,"vw":107.211942},{"c":107.5,"h":107.55,"l":107.19,"n":333,"o":107.24,"t":"2026-10-22T19:10:00Z","v":10204,"vw":107.310767},{"c":107.47,"h":107.52,"l":107.31,"n":327,"o":107.43,"t":"2026-10-22T19:15:00Z","v":9558,"vw":107.392178},{"c":107.51,"h":107.685,"l":107.45,"n":464,"o":107.45,"t":"2026-10-22T19:20:00Z","v":11896,"vw":107.566047},{"c":107.815,"h":107.815,"l":107.56,"n":211,"o":107.56,"t":"2026-10-22T19:25:00Z","v":5225,"vw":107.631506},{"c":107.7,"h":107.935,"l":107.7,"n":461,"o":107.79,"t":"2026-10-22T19:30:00Z","v":14285,"vw":107.780221},{"c":108.085,"h":108.1,"l":107.67,"n":636,"o":107.72,"t":"2026-10-22T19:35:00Z","v":18855,"vw":107.826176},{"c":107.915,"h":108.08,"l":107.905,"n":437,"o":108.08,"t":"2026-10-22T19:40:00Z","v":12647,"vw":107.987452},{"c":107.985,"h":108.01,"l":107.81,"n":688,"o":107.87,"t":"2026-10-22T19:45:00Z","v":26878,"vw":107.924265},{"c":108.48,"h":108.7623,"l":107.98,"n":851,"o":107.98,"t":"2026-10-22T19:50:00Z","v":28594,"vw":108.402683},{"c":108.37,"h":108.63,"l":108.285,"n":1798,"o":108.5,"t":"2026-10-22T19:55:00Z","v":87561,"vw":108.397827},{"c":108.4,"h":108.4,"l":108.4,"n":46,"o":108.4,"t":"2026-10-22T20:00:00Z","v":117006,"vw":108.4},{"c":108.4,"h":108.4,"l":108.4,"n":1,"o":108.4,"t":"2026-10-22T20:30:00Z","v":300,"vw":108.4},{"c":108.45,"h":108.45,"l":108.4,"n":2,"o":108.4,"t":"2026-10-23T08:05:00Z","v":200,"vw":108.425},{"c":106.68,"h":107.4,"l":106.35,"n":154,"o":107.4,"t":"2026-10-23T13:30:00Z","v":6365,"vw":107.151682},{"c":106.725,"h":107.0109,"l":106.25,"n":117,"o":106.36,"t":"2026-10-23T13:35:00Z","v":3502,"vw":106.557351},{"c":107.545,"h":107.545,"l":107.06,"n":74,"o":107.06,"t":"2026-10-23T13:40:00Z","v":2474,"vw":107.284105},{"c":107.63,"h":107.88,"l":107.21,"n":180,"o":107.625,"t":"2026-10-23T13:45:00Z","v":9086,"vw":107.527278},{"c":106.785,"h":107.635,"l":106.76,"n":173,"o":107.625,"t":"2026-10-23T13:50:00Z","v":9545,"vw":107.399501},{"c":107.03,"h":107.03,"l":106.77,"n":71,"o":106.795,"t":"2026-10-23T13:55:00Z","v":3224,"vw":106.817658},{"c":107.275,"h":107.705,"l":107.0201,"n":145,"o":107.035,"t":"2026-10-23T14:00:00Z","v":7586,"vw":107.249505},{"c":107.06,"h":107.14,"l":107.06,"n":56,"o":107.14,"t":"2026-10-23T14:05:00Z","v":1688,"vw":107.075808},{"c":107.02,"h":107.03,"l":106.71,"n":241,"o":107.03,"t":"2026-10-23T14:10:00Z","v":9452,"vw":106.866783},{"c":107.21,"h":107.27,"l":106.895,"n":90,"o":107.005,"t":"2026-10-23T14:15:00Z","v":4383,"vw":107.048275},{"c":107.615,"h":107.76,"l":107.21,"n":156,"o":107.21,"t":"2026-10-23T14:20:00Z","v":4733,"vw":107.477032},{"c":107.785,"h":107.9399,"l":107.5575,"n":151,"o":107.625,"t":"2026-10-23T14:25:00Z","v":6641,"vw":107.776838},{"c":107.885,"h":108,"l":107.72,"n":155,"o":107.83,"t":"2026-10-23T14:30:00Z","v":5687,"vw":107.836034},{"c":108.16,"h":108.16,"l":107.93,"n":146,"o":107.93,"t":"2026-10-23T14:35:00Z","v":3275,"vw":108.029821},{"c":108.92,"h":108.93,"l":108.305,"n":212,"o":108.31,"t":"2026-10-23T14:40:00Z","v":8126,"vw":108.58492},{"c":109.29,"h":109.41,"l":109.17,"n":208,"o":109.38,"t":"2026-10-23T14:45:00Z","v":6515,"vw":109.282771},{"c":109.43,"h":109.545,"l":109.1401,"n":167,"o":109.29,"t":"2026-10-23T14:50:00Z","v":6388,"vw":109.33661},{"c":109.305,"h":109.755,"l":109.13,"n":397,"o":109.58,"t":"2026-10-23T14:55:00Z","v":24218,"vw":109.445511},{"c":109.1475,"h":109.305,"l":108.985,"n":222,"o":109.305,"t":"2026-10-23T15:00:00Z","v":8727,"vw":109.133667},{"c":108.875,"h":109.2,"l":108.855,"n":308,"o":109.135,"t":"2026-10-23T15:05:00Z","v":11879,"vw":109.071515},{"c":109.1,"h":109.1,"l":108.84,"n":167,"o":108.84,"t":"2026-10-23T15:10:00Z","v":5150,"vw":108.931787},{"c":109.37,"h":109.375,"l":109.08,"n":225,"o":109.08,"t":"2026-10-23T15:15:00Z","v":9641,"vw":109.217594},{"c":109.24,"h":109.375,"l":109.16,"n":158,"o":109.25,"t":"2026-10-23T15:20:00Z","v":4885,"vw":109.263244},{"c":109.3,"h":109.46,"l":109.235,"n":180,"o":109.235,"t":"2026-10-23T15:25:00Z","v":4968,"vw":109.325348},{"c":109.43,"h":109.43,"l":109.255,"n":163,"o":109.27,"t":"2026-10-23T15:30:00Z","v":4979,"vw":109.288021},{"c":109.21,"h":109.39,"l":109.17,"n":296,"o":109.38,"t":"2026-10-23T15:35:00Z","v":10931,"vw":109.251825},{"c":108.92,"h":109.215,"l":108.755,"n":335,"o":109.215,"t":"2026-10-23T15:40:00Z","v":9561,"vw":108.906858},{"c":109.11,"h":109.22,"l":108.935,"n":90,"o":109.01,"t":"2026-10-23T15:45:00Z","v":2451,"vw":109.114903},{"c":109.265,"h":109.265,"l":109.115,"n":127,"o":109.115,"t":"2026-10-23T15:50:00Z","v":3873,"vw":109.21848},{"c":109.23,"h":109.44,"l":109.23,"n":52,"o":109.4,"t":"2026-10-23T15:55:00Z","v":1513,"vw":109.335786},{"c":109.255,"h":109.29,"l":109.17,"n":202,"o":109.25,"t":"2026-10-23T16:00:00Z","v":6188,"vw":109.223205},{"c":109.31,"h":109.45,"l":109.31,"n":119,"o":109.4,"t":"2026-10-23T16:05:00Z","v":11644,"vw":109.44167},{"c":109.07,"h":109.32,"l":109.07,"n":138,"o":109.29,"t":"2026-10-23T16:10:00Z","v":4834,"vw":109.150272},{"c":109.03,"h":109.155,"l":109,"n":179,"o":109.07,"t":"2026-10-23T16:15:00Z","v":9567,"vw":109.052031},{"c":108.9,"h":109.08,"l":108.895,"n":248,"o":109.04,"t":"2026-10-23T16:20:00Z","v":17836,"vw":108.992663},{"c":108.965,"h":109.01,"l":108.9,"n":102,"o":108.9,"t":"2026-10-23T16:25:00Z","v":3415,"vw":108.963948},{"c":108.93,"h":108.965,"l":108.79,"n":162,"o":108.965,"t":"2026-10-23T16:30:00Z","v":7489,"vw":108.864395},{"c":108.965,"h":108.99,"l":108.745,"n":161,"o":108.965,"t":"2026-10-23T16:35:00Z","v":6850,"vw":108.849681},{"c":108.93,"h":108.95,"l":108.88,"n":73,"o":108.9,"t":"2026-10-23T16:40:00Z","v":2481,"vw":108.911194},{"c":108.905,"h":109.0599,"l":108.84,"n":121,"o":108.97,"t":"2026-10-23T16:45:00Z","v":5656,"vw":108.907018},{"c":108.74,"h":108.92,"l":108.74,"n":136,"o":108.92,"t":"2026-10-23T16:50:00Z","v":3899,"vw":108.821437},{"c":108.8,"h":108.8,"l":108.72,"n":135,"o":108.77,"t":"2026-10-23T16:55:00Z","v":3132,"vw":108.770156},{"c":108.84,"h":108.925,"l":108.75,"n":214,"o":108.8,"t":"2026-10-23T17:00:00Z","v":10035,"vw":108.850151},{"c":108.8301,"h":108.96,"l":108.81,"n":197,"o":108.87,"t":"2026-10-23T17:05:00Z","v":6392,"vw":108.864156},{"c":108.785,"h":108.83,"l":108.73,"n":207,"o":108.8,"t":"2026-10-23T17:10:00Z","v":7663,"vw":108.775632},{"c":108.87,"h":108.87,"l":108.665,"n":243,"o":108.7201,"t":"2026-10-23T17:15:00Z","v":8410,"vw":108.736185},{"c":108.76,"h":108.93,"l":108.76,"n":112,"o":108.93,"t":"2026-10-23T17:20:00Z","v":3194,"vw":108.851786},{"c":108.765,"h":108.77,"l":108.565,"n":257,"o":108.73,"t":"2026-10-23T17:25:00Z","v":11275,"vw":108.657148},{"c":108.79,"h":108.85,"l":108.79,"n":43,"o":108.85,"t":"2026-10-23T17:30:00Z","v":1264,"vw":108.815},{"c":108.865,"h":108.89,"l":108.77,"n":136,"o":108.83,"t":"2026-10-23T17:35:00Z","v":4819,"vw":108.828778},{"c":108.99,"h":108.99,"l":108.87,"n":221,"o":108.875,"t":"2026-10-23T17:40:00Z","v":7006,"vw":108.915577},{"c":109.15,"h":109.205,"l":109.05,"n":96,"o":109.095,"t":"2026-10-23T17:45:00Z","v":2862,"vw":109.116005},{"c":109.14,"h":109.19,"l":109.01,"n":158,"o":109.11,"t":"2026-10-23T17:50:00Z","v":5593,"vw":109.083264},{"c":109.21,"h":109.39,"l":109.05,"n":233,"o":109.05,"t":"2026-10-23T17:55:00Z","v":6921,"vw":109.165295},{"c":109.18,"h":109.34,"l":109.045,"n":150,"o":109.18,"t":"2026-10-23T18:00:00Z","v":6289,"vw":109.142137},{"c":109.16,"h":109.2,"l":109.085,"n":201,"o":109.11,"t":"2026-10-23T18:05:00Z","v":5656,"vw":109.129392},{"c":109.13,"h":109.195,"l":109.1,"n":236,"o":109.19,"t":"2026-10-23T18:10:00Z","v":7796,"vw":109.149502},{"c":109.31,"h":109.31,"l":109.135,"n":223,"o":109.135,"t":"2026-10-23T18:15:00Z","v":4408,"vw":109.204118},{"c":109.31,"h":109.33,"l":109.27,"n":123,"o":109.33,"t":"2026-10-23T18:20:00Z","v":2794,"vw":109.304295},{"c":109.35,"h":109.35,"l":109.31,"n":234,"o":109.31,"t":"2026-10-23T18:25:00Z","v":6623,"vw":109.328355},{"c":109.4,"h":109.435,"l":109.32,"n":158,"o":109.39,"t":"2026-10-23T18:30:00Z","v":4797,"vw":109.395068},{"c":109.27,"h":109.435,"l":109.27,"n":206,"o":109.435,"t":"2026-10-23T18:35:00Z","v":5408,"vw":109.348924},{"c":109.32,"h":109.32,"l":109.24,"n":194,"o":109.27,"t":"2026-10-23T18:40:00Z","v":6939,"vw":109.271592},{"c":109.275,"h":109.35,"l":109.125,"n":402,"o":109.325,"t":"2026-10-23T18:45:00Z","v":16102,"vw":109.246053},{"c":109.4,"h":109.46,"l":109.32,"n":188,"o":109.36,"t":"2026-10-23T18:50:00Z","v":3626,"vw":109.372637},{"c":109.345,"h":109.47,"l":109.32,"n":263,"o":109.47,"t":"2026-10-23T18:55:00Z","v":7241,"vw":109.383858},{"c":109.31,"h":109.41,"l":109.31,"n":230,"o":109.345,"t":"2026-10-23T19:00:00Z","v":6670,"vw":109.349648},{"c":109.355,"h":109.395,"l":109.26,"n":265,"o":109.365,"t":"2026-10-23T19:05:00Z","v":7461,"vw":109.322332},{"c":109.27,"h":109.345,"l":109.27,"n":212,"o":109.28,"t":"2026-10-23T19:10:00Z","v":6098,"vw":109.306053},{"c":109.42,"h":109.42,"l":109.29,"n":267,"o":109.305,"t":"2026-10-23T19:15:00Z","v":7290,"vw":109.358093},{"c":109.29,"h":109.395,"l":109.27,"n":396,"o":109.35,"t":"2026-10-23T19:20:00Z","v":11522,"vw":109.329165},{"c":109.545,"h":109.545,"l":109.32,"n":563,"o":109.36,"t":"2026-10-23T19:25:00Z","v":17087,"vw":109.411138},{"c":109.39,"h":109.56,"l":109.375,"n":548,"o":109.52,"t":"2026-10-23T19:30:00Z","v":20719,"vw":109.458906},{"c":109.645,"h":109.655,"l":109.5,"n":448,"o":109.5,"t":"2026-10-23T19:35:00Z","v":10495,"vw":109.581027},{"c":109.4,"h":109.6,"l":109.4,"n":576,"o":109.6,"t":"2026-10-23T19:40:00Z","v":16880,"vw":109.486983},{"c":109.54,"h":109.6,"l":109.38,"n":574,"o":109.4,"t":"2026-10-23T19:45:00Z","v":17051,"vw":109.47656},{"c":109.43,"h":109.55,"l":109.32,"n":857,"o":109.49,"t":"2026-10-23T19:50:00Z","v":32079,"vw":109.424724},{"c":109.33,"h":109.39,"l":109.13,"n":2072,"o":109.39,"t":"2026-10-23T19:55:00Z","v":73147,"vw":109.256393},{"c":109.33,"h":109.33,"l":109.33,"n":37,"o":109.33,"t":"2026-10-23T20:00:00Z","v":157067,"vw":109.33},{"c":109.827,"h":109.827,"l":109.827,"n":1,"o":109.827,"t":"2026-10-23T23:10:00Z","v":300,"vw":109.827}],"history":[{"c":84.09,"h":84.69,"l":83.9,"n":7816,"o":84.28,"t":"2024-10-23T04:00:00Z","v":309740,"vw":84.2371},{"c":84.7,"h":84.9,"l":83.425,"n":7909,"o":84.13,"t":"2024-10-24T04:00:00Z","v":313671,"vw":84.475899},{"c":84.61,"h":85.49,"l":84.27,"n":5705,"o":85.33,"t":"2024-10-25T04:00:00Z","v":241990,"vw":84.729675},{"c":85.91,"h":86.505,"l":85.345,"n":7275,"o":85.45,"t":"2024-10-28T04:00:00Z","v":252416,"vw":85.919576},{"c":84.42,"h":85.22,"l":84.15,"n":9762,"o":85.22,"t":"2024-10-29T04:00:00Z","v":432464,"vw":84.479023},{"c":84.29,"h":85.17,"l":83.66,"n":12483,"o":84.19,"t":"2024-10-30T04:00:00Z","v":545592,"vw":84.535621},{"c":83,"h":84.86,"l":83,"n":8107,"o":84.06,"t":"2024-10-31T04:00:00Z","v":380779,"vw":83.653791},{"c":83.15,"h":84.86,"l":83.03,"n":10526,"o":83.79,"t":"2024-11-01T04:00:00Z","v":710015,"vw":83.634909},{"c":83.37,"h":84.58,"l":82.9,"n":11756,"o":82.9,"t":"2024-11-04T05:00:00Z","v":599957,"vw":83.657627},{"c":72.6,"h":80.715,"l":72.345,"n":32090,"o":78,"t":"2024-11-05T05:00:00Z","v":2261587,"vw":74.885959},{"c":79.21,"h":80.37,"l":74.98,"n":31387,"o":74.98,"t":"2024-11-06T05:00:00Z","v":1851197,"vw":78.821329},{"c":77,"h":79.46,"l":76.99,"n":15516,"o":79.24,"t":"2024-11-07T05:00:00Z","v":749863,"vw":77.646791},{"c":76.85,"h":77.3,"l":76,"n":13684,"o":76.63,"t":"2024-11-08T05:00:00Z","v":679690,"vw":76.680918},{"c":76.52,"h":77.53,"l":76.33,"n":11234,"o":76.95,"t":"2024-11-11T05:00:00Z","v":546031,"vw":76.761918},{"c":74.63,"h":76.16,"l":74.61,"n":11020,"o":76.08,"t":"2024-11-12T05:00:00Z","v":489561,"vw":75.02381},{"c":74.5,"h":76.2,"l":74.48,"n":13754,"o":75.31,"t":"2024-11-13T05:00:00Z","v":666740,"vw":74.994764},{"c":74.96,"h":75.09,"l":74.07,"n":12877,"o":74.4,"t":"2024-11-14T05:00:00Z","v":787540,"vw":74.628687},{"c":75.59,"h":75.73,"l":74.22,"n":13496,"o":75.59,"t":"2024-11-15T05:00:00Z","v":530848,"vw":75.313722},{"c":74.79,"h":75.805,"l":74.605,"n":10929,"o":75.5,"t":"2024-11-18T05:00:00Z","v":476276,"vw":75.036241},{"c":73.5,"h":74.36,"l":73.15,"n":10137,"o":74.36,"t":"2024-11-19T05:00:00Z","v":487970,"vw":73.542847},{"c":73.94,"h":74.21,"l":73.33,"n":8305,"o":73.64,"t":"2024-11-20T05:00:00Z","v":377025,"vw":73.752228},{"c":75.22,"h":75.56,"l":74.0055,"n":8608,"o":74.18,"t":"2024-11-21T05:00:00Z","v":458378,"vw":75.129268},{"c":75.96,"h":76.05,"l":74.47,"n":12200,"o":74.47,"t":"2024-11-22T05:00:00Z","v":712212,"vw":75.691659},{"c":77.72,"h":78.63,"l":76.69,"n":10654,"o":76.69,"t":"2024-11-25T05:00:00Z","v":508127,"vw":77.893963},{"c":76.55,"h":77.81,"l":76.36,"n":8764,"o":77.19,"t":"2024-11-26T05:00:00Z","v":258792,"vw":76.657141},{"c":76.8,"h":77.62,"l":76.6,"n":7702,"o":76.91,"t":"2024-11-27T05:00:00Z","v":278056,"vw":76.836589},{"c":77.45,"h":77.79,"l":76.82,"n":6014,"o":77.14,"t":"2024-11-29T05:00:00Z","v":327355,"vw":77.452494},{"c":77.93,"h":78.19,"l":77.13,"n":8570,"o":77.42,"t":"2024-12-02T05:00:00Z","v":324400,"vw":77.89901},{"c":77.62,"h":78.0788,"l":77.19,"n":8174,"o":78.01,"t":"2024-12-03T05:00:00Z","v":392611,"vw":77.60549},{"c":77.27,"h":77.79,"l":76.4,"n":11517,"o":77.55,"t":"2024-12-04T05:00:00Z","v":660615,"vw":77.119988},{"c":76.11,"h":77.69,"l":76.03,"n":11042,"o":77.51,"t":"2024-12-05T05:00:00Z","v":628454,"vw":76.540446},{"c":76.34,"h":77.56,"l":75.63,"n":12643,"o":77.46,"t":"2024-12-06T05:00:00Z","v":728664,"vw":76.516836},{"c":78.48,"h":79.225,"l":77.36,"n":12711,"o":77.79,"t":"2024-12-09T05:00:00Z","v":557862,"vw":78.5314},{"c":77.64,"h":78.53,"l":76.915,"n":11261,"o":78.2,"t":"2024-12-10T05:00:00Z","v":495308,"vw":77.705393},{"c":77.3,"h":78.26,"l":76.75,"n":9088,"o":78.06,"t":"2024-12-11T05:00:00Z","v":678141,"vw":77.346242},{"c":75.98,"h":76.97,"l":75.655,"n":9871,"o":76.97,"t":"2024-12-12T05:00:00Z","v":381133,"vw":75.996351},{"c":75.5,"h":75.88,"l":75.08,"n":9208,"o":75.5,"t":"2024-12-13T05:00:00Z","v":337610,"vw":75.501588},{"c":74.86,"h":75.95,"l":74.82,"n":10611,"o":75.34,"t":"2024-12-16T05:00:00Z","v":481170,"vw":75.295269},{"c":74.75,"h":75.82,"l":74.5,"n":10613,"o":75.13,"t":"2024-12-17T05:00:00Z","v":533176,"vw":74.857193},{"c":72,"h":75.53,"l":71.7,"n":12295,"o":75,"t":"2024-12-18T05:00:00Z","v":482252,"vw":72.997338},{"c":70.76,"h":73.49,"l":70.37,"n":11509,"o":72.56,"t":"2024-12-19T05:00:00Z","v":463261,"vw":71.058522},{"c":71.63,"h":72.82,"l":70.2,"n":12031,"o":70.27,"t":"2024-12-20T05:00:00Z","v":1409564,"vw":71.762213},{"c":71.61,"h":71.75,"l":70.97,"n":7499,"o":71.75,"t":"2024-12-23T05:00:00Z","v":248135,"vw":71.437533},{"c":71.83,"h":72,"l":71.155,"n":3246,"o":71.28,"t":"2024-12-24T05:00:00Z","v":110936,"vw":71.6857},{"c":72.03,"h":72.2,"l":71.325,"n":5227,"o":71.5,"t":"2024-12-26T05:00:00Z","v":181875,"vw":71.928306},{"c":71.48,"h":72.4,"l":71.08,"n":5675,"o":71.7,"t":"2024-12-27T05:00:00Z","v":176172,"vw":71.478661},{"c":70.88,"h":71.54,"l":70.0001,"n":7390,"o":71.11,"t":"2024-12-30T05:00:00Z","v":413784,"vw":70.89819},{"c":71.37,"h":71.62,"l":70.65,"n":8131,"o":71,"t":"2024-12-31T05:00:00Z","v":401127,"vw":71.160752},{"c":69.85,"h":72.22,"l":69.7746,"n":9417,"o":71.8,"t":"2025-01-02T05:00:00Z","v":536589,"vw":70.459886},{"c":71.54,"h":71.66,"l":69.345,"n":9855,"o":69.81,"t":"2025-01-03T05:00:00Z","v":572656,"vw":70.806182},{"c":73.76,"h":74.45,"l":72.16,"n":15288,"o":72.51,"t":"2025-01-06T05:00:00Z","v":778238,"vw":73.772273},{"c":73.73,"h":75.155,"l":73.01,"n":16580,"o":73.97,"t":"2025-01-07T05:00:00Z","v":912470,"vw":73.851804},{"c":73.95,"h":74.28,"l":72.29,"n":13529,"o":72.99,"t":"2025-01-08T05:00:00Z","v":680607,"vw":73.852314},{"c":72.62,"h":73.4785,"l":71.63,"n":12003,"o":73.01,"t":"2025-01-10T05:00:00Z","v":628991,"vw":72.492766},{"c":74.19,"h":74.314,"l":72.09,"n":10617,"o":72.09,"t":"2025-01-13T05:00:00Z","v":558690,"vw":73.921119},{"c":76.58,"h":76.67,"l":74.795,"n":13758,"o":74.82,"t":"2025-01-14T05:00:00Z","v":693845,"vw":75.979192},{"c":76.13,"h":78.525,"l":75.83,"n":14268,"o":78.32,"t":"2025-01-15T05:00:00Z","v":801698,"vw":76.602324},{"c":76.84,"h":77.175,"l":76.02,"n":8894,"o":76.45,"t":"2025-01-16T05:00:00Z","v":512937,"vw":76.770082},{"c":76.68,"h":77.98,"l":76.58,"n":10101,"o":77.42,"t":"2025-01-17T05:00:00Z","v":526124,"vw":76.884781},{"c":77.54,"h":78.84,"l":77.45,"n":9161,"o":77.51,"t":"2025-01-21T05:00:00Z","v":494954,"vw":77.860624},{"c":76.35,"h":77.54,"l":75.935,"n":10744,"o":77.54,"t":"2025-01-22T05:00:00Z","v":489637,"vw":76.486731},{"c":76.74,"h":76.94,"l":76.09,"n":8394,"o":76.4,"t":"2025-01-23T05:00:00Z","v":320173,"vw":76.619002},{"c":76.71,"h":77.04,"l":76.215,"n":7115,"o":76.88,"t":"2025-01-24T05:00:00Z","v":339949,"vw":76.678963},{"c":77.14,"h":77.56,"l":75.915,"n":10458,"o":77.1,"t":"2025-01-27T05:00:00Z","v":537642,"vw":76.914441},{"c":76.62,"h":77.94,"l":76.16,"n":7999,"o":77.47,"t":"2025-01-28T05:00:00Z","v":277572,"vw":76.677878},{"c":77.23,"h":77.5,"l":76.46,"n":10210,"o":76.66,"t":"2025-01-29T05:00:00Z","v":425935,"vw":77.059297},{"c":80.16,"h":80.26,"l":77.56,"n":18381,"o":77.84,"t":"2025-01-30T05:00:00Z","v":795901,"vw":79.651843},{"c":80.27,"h":82.18,"l":80.2,"n":18346,"o":80.43,"t":"2025-01-31T05:00:00Z","v":1011605,"vw":80.822978},{"c":77.24,"h":78.96,"l":76.495,"n":18301,"o":78.04,"t":"2025-02-03T05:00:00Z","v":1008756,"vw":77.619343},{"c":78.91,"h":79.75,"l":78.15,"n":19064,"o":78.57,"t":"2025-02-04T05:00:00Z","v":1412204,"vw":79.117337},{"c":81.64,"h":82.51,"l":77,"n":23759,"o":77,"t":"2025-02-05T05:00:00Z","v":1256452,"vw":81.379597},{"c":81.28,"h":82.6,"l":80.99,"n":18469,"o":82.19,"t":"2025-02-06T05:00:00Z","v":1006043,"vw":81.692648},{"c":81.87,"h":82.16,"l":80.14,"n":18076,"o":81.35,"t":"2025-02-07T05:00:00Z","v":835404,"vw":81.48488},{"c":81.53,"h":82.86,"l":81.25,"n":20757,"o":82.21,"t":"2025-02-10T05:00:00Z","v":1224887,"vw":81.94585},{"c":82.11,"h":82.68,"l":80.71,"n":15575,"o":81.15,"t":"2025-02-11T05:00:00Z","v":762187,"vw":82.195106},{"c":82.04,"h":82.12,"l":80.81,"n":11516,"o":81.34,"t":"2025-02-12T05:00:00Z","v":557314,"vw":81.64319},{"c":83.12,"h":83.28,"l":81.9325,"n":12887,"o":82.32,"t":"2025-02-13T05:00:00Z","v":633661,"vw":82.925416},{"c":83.15,"h":83.92,"l":82.645,"n":11898,"o":83.82,"t":"2025-02-14T05:00:00Z","v":670970,"vw":83.072396},{"c":83.41,"h":83.92,"l":82.26,"n":13078,"o":82.5,"t":"2025-02-18T05:00:00Z","v":735843,"vw":83.352093},{"c":83.19,"h":83.46,"l":81.74,"n":12818,"o":82.26,"t":"2025-02-19T05:00:00Z","v":650199,"vw":82.972428},{"c":83.79,"h":84.26,"l":82.43,"n":10456,"o":83.12,"t":"2025-02-20T05:00:00Z","v":465199,"vw":83.476877},{"c":81.25,"h":84.19,"l":80.91,"n":11839,"o":84.19,"t":"2025-02-21T05:00:00Z","v":557576,"vw":81.812812},{"c":80.09,"h":81.6275,"l":80.05,"n":14091,"o":81.52,"t":"2025-02-24T05:00:00Z","v":582530,"vw":80.508569},{"c":79.62,"h":80.77,"l":78.82,"n":12446,"o":79.9,"t":"2025-02-25T05:00:00Z","v":497268,"vw":79.416576},{"c":80.16,"h":80.94,"l":79.87,"n":9859,"o":79.99,"t":"2025-02-26T05:00:00Z","v":530981,"vw":80.3438},{"c":79.29,"h":80.59,"l":79.16,"n":9579,"o":79.92,"t":"2025-02-27T05:00:00Z","v":431321,"vw":79.70375},{"c":81,"h":81.08,"l":78.83,"n":14211,"o":79.19,"t":"2025-02-28T05:00:00Z","v":580555,"vw":80.459677},{"c":77.63,"h":81.591,"l":77.28,"n":17560,"o":81.37,"t":"2025-03-03T05:00:00Z","v":747193,"vw":78.696532},{"c":74.63,"h":76.55,"l":73.5,"n":13478,"o":76.55,"t":"2025-03-04T05:00:00Z","v":619149,"vw":74.695881},{"c":75.87,"h":76.11,"l":74.31,"n":11442,"o":75.24,"t":"2025-03-05T05:00:00Z","v":553968,"vw":75.390879},{"c":76.53,"h":77.11,"l":74.91,"n":13113,"o":75.41,"t":"2025-03-06T05:00:00Z","v":597140,"vw":76.262366},{"c":77.06,"h":77.65,"l":75.535,"n":12482,"o":75.91,"t":"2025-03-07T05:00:00Z","v":506377,"vw":76.768136},{"c":74.76,"h":76.75,"l":74.15,"n":14863,"o":76.34,"t":"2025-03-10T04:00:00Z","v":649463,"vw":75.093813},{"c":74.69,"h":75.78,"l":73.704,"n":12300,"o":75.2,"t":"2025-03-11T04:00:00Z","v":555689,"vw":74.658158},{"c":73.46,"h":75.355,"l":73.4,"n":14515,"o":75.08,"t":"2025-03-12T04:00:00Z","v":634770,"vw":73.835802},{"c":72.65,"h":73.76,"l":71.98,"n":11816,"o":73.1,"t":"2025-03-13T04:00:00Z","v":493117,"vw":72.788967},{"c":74.51,"h":74.6799,"l":73.55,"n":9281,"o":73.78,"t":"2025-03-14T04:00:00Z","v":367445,"vw":74.34113},{"c":75.2,"h":75.53,"l":74.33,"n":9096,"o":74.33,"t":"2025-03-17T04:00:00Z","v":360651,"vw":75.176524},{"c":74.61,"h":75.45,"l":74.085,"n":11151,"o":74.69,"t":"2025-03-18T04:00:00Z","v":508401,"vw":74.618238},{"c":75.44,"h":76.035,"l":74.6,"n":13445,"o":74.6,"t":"2025-03-19T04:00:00Z","v":575921,"vw":75.259862},{"c":74.69,"h":75.88,"l":74.33,"n":9509,"o":74.49,"t":"2025-03-20T04:00:00Z","v":428479,"vw":74.946595},{"c":74.18,"h":74.415,"l":73.02,"n":10941,"o":73.83,"t":"2025-03-21T04:00:00Z","v":1086280,"vw":74.080182},{"c":76.26,"h":76.43,"l":75.24,"n":9365,"o":75.43,"t":"2025-03-24T04:00:00Z","v":346319,"vw":76.101267},{"c":76.42,"h":77.23,"l":75.385,"n":12590,"o":76.59,"t":"2025-03-25T04:00:00Z","v":861870,"vw":76.18034},{"c":75.68,"h":76.8,"l":75.085,"n":11898,"o":76.55,"t":"2025-03-26T04:00:00Z","v":512603,"vw":75.687616},{"c":73.79,"h":75.15,"l":73.15,"n":12268,"o":75.08,"t":"2025-03-27T04:00:00Z","v":588529,"vw":73.937262},{"c":71.97,"h":74.125,"l":71.08,"n":10131,"o":73.58,"t":"2025-03-28T04:00:00Z","v":453294,"vw":71.896415},{"c":71.87,"h":72.4699,"l":70.18,"n":11864,"o":71.04,"t":"2025-03-31T04:00:00Z","v":526571,"vw":71.668007},{"c":68.74,"h":69.5908,"l":66.76,"n":30751,"o":68.52,"t":"2025-04-01T04:00:00Z","v":2015739,"vw":68.615975},{"c":70.44,"h":70.63,"l":67.06,"n":17477,"o":67.08,"t":"2025-04-02T04:00:00Z","v":893340,"vw":69.459112},{"c":63.41,"h":67.03,"l":62.76,"n":28692,"o":66.39,"t":"2025-04-03T04:00:00Z","v":1611245,"vw":64.149199},{"c":60.09,"h":61.83,"l":58.26,"n":35778,"o":60.98,"t":"2025-04-04T04:00:00Z","v":1855816,"vw":60.254936},{"c":59.09,"h":62.29,"l":57.165,"n":22930,"o":58.41,"t":"2025-04-07T04:00:00Z","v":1228820,"vw":59.194246},{"c":57.34,"h":61.52,"l":56.52,"n":21019,"o":61.25,"t":"2025-04-08T04:00:00Z","v":1024634,"vw":58.258784},{"c":63.61,"h":64.875,"l":56.2,"n":31797,"o":56.83,"t":"2025-04-09T04:00:00Z","v":1814100,"vw":61.346866},{"c":60.25,"h":61.73,"l":58.685,"n":21716,"o":61.53,"t":"2025-04-10T04:00:00Z","v":1077958,"vw":60.187928},{"c":61.48,"h":61.88,"l":59.43,"n":14004,"o":60.32,"t":"2025-04-11T04:00:00Z","v":752421,"vw":61.198692},{"c":61.89,"h":62.679,"l":60.73,"n":13378,"o":62.55,"t":"2025-04-14T04:00:00Z","v":622306,"vw":61.734706},{"c":62.05,"h":62.55,"l":61.555,"n":12610,"o":61.76,"t":"2025-04-15T04:00:00Z","v":624628,"vw":62.085577},{"c":60.97,"h":61.95,"l":60.32,"n":11260,"o":61.27,"t":"2025-04-16T04:00:00Z","v":575970,"vw":60.893726},{"c":61.42,"h":61.83,"l":60.72,"n":12885,"o":60.97,"t":"2025-04-17T04:00:00Z","v":652642,"vw":61.365516},{"c":60.19,"h":60.615,"l":59.22,"n":10985,"o":60.15,"t":"2025-04-21T04:00:00Z","v":495557,"vw":59.958194},{"c":61.67,"h":62.05,"l":60.85,"n":12075,"o":61.25,"t":"2025-04-22T04:00:00Z","v":606779,"vw":61.536714},{"c":62.58,"h":65.375,"l":62.43,"n":11892,"o":64.04,"t":"2025-04-23T04:00:00Z","v":705397,"vw":63.000129},{"c":64.99,"h":65.35,"l":62.27,"n":10095,"o":62.75,"t":"2025-04-24T04:00:00Z","v":558223,"vw":64.810402},{"c":64.95,"h":65.07,"l":64.21,"n":10645,"o":64.49,"t":"2025-04-25T04:00:00Z","v":376169,"vw":64.819435},{"c":65.29,"h":66.21,"l":64.575,"n":13087,"o":65.26,"t":"2025-04-28T04:00:00Z","v":603008,"vw":65.280084},{"c":65.27,"h":65.875,"l":64.83,"n":14301,"o":65.29,"t":"2025-04-29T04:00:00Z","v":810980,"vw":65.440475},{"c":64.25,"h":65.835,"l":62.11,"n":18619,"o":64.68,"t":"2025-04-30T04:00:00Z","v":1109626,"vw":63.540136},{"c":64.35,"h":65.78,"l":64.01,"n":15585,"o":64.78,"t":"2025-05-01T04:00:00Z","v":900257,"vw":64.447976},{"c":66.55,"h":66.99,"l":65.52,"n":12088,"o":66.17,"t":"2025-05-02T04:00:00Z","v":576977,"vw":66.500827},{"c":66.36,"h":67.69,"l":65.54,"n":15090,"o":65.79,"t":"2025-05-05T04:00:00Z","v":873227,"vw":66.969489},{"c":66.27,"h":67.04,"l":65.49,"n":14319,"o":65.76,"t":"2025-05-06T04:00:00Z","v":752062,"vw":66.458967},{"c":66.11,"h":67.49,"l":65.845,"n":14458,"o":66.84,"t":"2025-05-07T04:00:00Z","v":561044,"vw":66.317818},{"c":68.43,"h":69.27,"l":67.255,"n":13504,"o":67.85,"t":"2025-05-08T04:00:00Z","v":621927,"vw":68.412758},{"c":68.62,"h":69.08,"l":68.16,"n":9332,"o":68.95,"t":"2025-05-09T04:00:00Z","v":504627,"vw":68.526942},{"c":72.81,"h":74,"l":71.55,"n":13653,"o":73.01,"t":"2025-05-12T04:00:00Z","v":703946,"vw":72.915435},{"c":73.3,"h":73.63,"l":72.7325,"n":10623,"o":72.88,"t":"2025-05-13T04:00:00Z","v":528525,"vw":73.31923},{"c":72.6,"h":73.52,"l":72.04,"n":14954,"o":72.95,"t":"2025-05-14T04:00:00Z","v":875662,"vw":72.692275},{"c":72.49,"h":72.7341,"l":72.08,"n":9671,"o":72.23,"t":"2025-05-15T04:00:00Z","v":497909,"vw":72.420007},{"c":73.68,"h":73.95,"l":72.42,"n":12444,"o":72.73,"t":"2025-05-16T04:00:00Z","v":616409,"vw":73.53068},{"c":73.12,"h":73.43,"l":72.22,"n":10965,"o":72.22,"t":"2025-05-19T04:00:00Z","v":492026,"vw":73.129382},{"c":72.49,"h":73.31,"l":72.13,"n":11997,"o":72.8,"t":"2025-05-20T04:00:00Z","v":774174,"vw":72.628173},{"c":69.53,"h":72.18,"l":69.505,"n":11204,"o":71.44,"t":"2025-05-21T04:00:00Z","v":627789,"vw":69.955961},{"c":69.31,"h":69.73,"l":68.368,"n":11875,"o":69.07,"t":"2025-05-22T04:00:00Z","v":665230,"vw":69.18076},{"c":68.46,"h":68.7145,"l":67.4893,"n":9202,"o":67.66,"t":"2025-05-23T04:00:00Z","v":375851,"vw":68.420223},{"c":70.82,"h":70.97,"l":68.855,"n":10920,"o":69.85,"t":"2025-05-27T04:00:00Z","v":480168,"vw":70.663748},{"c":69.59,"h":71.23,"l":69.46,"n":10786,"o":70.83,"t":"2025-05-28T04:00:00Z","v":374501,"vw":69.937115},{"c":69.7,"h":70.41,"l":69.16,"n":9123,"o":70.41,"t":"2025-05-29T04:00:00Z","v":365937,"vw":69.592801},{"c":68.49,"h":69.6172,"l":68.19,"n":12952,"o":68.97,"t":"2025-05-30T04:00:00Z","v":567287,"vw":68.592323},{"c":68.98,"h":69.03,"l":67.14,"n":14930,"o":68.55,"t":"2025-06-02T04:00:00Z","v":757124,"vw":68.529752},{"c":70.57,"h":70.98,"l":68.59,"n":14802,"o":68.93,"t":"2025-06-03T04:00:00Z","v":710622,"vw":70.512364},{"c":70.59,"h":71.31,"l":70.55,"n":10530,"o":70.81,"t":"2025-06-04T04:00:00Z","v":401217,"vw":70.787405},{"c":70.75,"h":71.29,"l":70.1584,"n":9828,"o":70.79,"t":"2025-06-05T04:00:00Z","v":381827,"vw":70.824938},{"c":71.79,"h":72.3,"l":71.34,"n":8155,"o":72.21,"t":"2025-06-06T04:00:00Z","v":331079,"vw":71.769669},{"c":72.63,"h":73.32,"l":71.84,"n":9472,"o":72.27,"t":"2025-06-09T04:00:00Z","v":343801,"vw":72.70825},{"c":73.15,"h":73.615,"l":72.11,"n":9201,"o":73.01,"t":"2025-06-10T04:00:00Z","v":327593,"vw":73.192677},{"c":72.24,"h":73.7,"l":72.08,"n":13996,"o":73.48,"t":"2025-06-11T04:00:00Z","v":837989,"vw":72.505548},{"c":72.06,"h":72.57,"l":71.29,"n":9481,"o":71.29,"t":"2025-06-12T04:00:00Z","v":321554,"vw":72.078766},{"c":70.68,"h":71.75,"l":70.41,"n":8686,"o":70.55,"t":"2025-06-13T04:00:00Z","v":351348,"vw":70.838357},{"c":71.63,"h":72.13,"l":70.92,"n":8882,"o":71.76,"t":"2025-06-16T04:00:00Z","v":401296,"vw":71.641289},{"c":70.44,"h":71.78,"l":70.12,"n":9664,"o":71,"t":"2025-06-17T04:00:00Z","v":469371,"vw":70.54774},{"c":70.6,"h":71.73,"l":70.42,"n":6983,"o":70.66,"t":"2025-06-18T04:00:00Z","v":335227,"vw":70.834473},{"c":70.56,"h":71.185,"l":70.065,"n":8029,"o":71.01,"t":"2025-06-20T04:00:00Z","v":616989,"vw":70.624823},{"c":71.18,"h":71.35,"l":69.255,"n":10309,"o":70.18,"t":"2025-06-23T04:00:00Z","v":544084,"vw":70.902926},{"c":73.62,"h":73.93,"l":71.79,"n":12430,"o":71.83,"t":"2025-06-24T04:00:00Z","v":731781,"vw":73.425431},{"c":73.05,"h":74.06,"l":72.96,"n":13298,"o":74.06,"t":"2025-06-25T04:00:00Z","v":580967,"vw":73.257228},{"c":74.03,"h":75.05,"l":73.55,"n":15205,"o":73.55,"t":"2025-06-26T04:00:00Z","v":978408,"vw":74.195707},{"c":73.21,"h":74.73,"l":72.35,"n":22403,"o":74.56,"t":"2025-06-27T04:00:00Z","v":1549334,"vw":73.152068},{"c":72.55,"h":73.3213,"l":72.16,"n":10165,"o":73.065,"t":"2025-06-30T04:00:00Z","v":578003,"vw":72.649985},{"c":75.44,"h":77.18,"l":72.46,"n":15766,"o":72.46,"t":"2025-07-01T04:00:00Z","v":791845,"vw":75.493541},{"c":76.72,"h":76.96,"l":74.975,"n":14361,"o":75.81,"t":"2025-07-02T04:00:00Z","v":633522,"vw":76.44318},{"c":76.67,"h":77.73,"l":76.28,"n":7297,"o":77.15,"t":"2025-07-03T04:00:00Z","v":370956,"vw":76.820098},{"c":75.52,"h":76.78,"l":75.21,"n":10602,"o":75.86,"t":"2025-07-07T04:00:00Z","v":623213,"vw":75.764901},{"c":76.94,"h":77.815,"l":75.64,"n":12972,"o":75.89,"t":"2025-07-08T04:00:00Z","v":678130,"vw":77.05084},{"c":77.68,"h":78.46,"l":76.72,"n":11735,"o":77.57,"t":"2025-07-09T04:00:00Z","v":510063,"vw":77.587238},{"c":78.57,"h":80.07,"l":77.455,"n":14950,"o":78.01,"t":"2025-07-10T04:00:00Z","v":705450,"vw":79.029097},{"c":78.07,"h":78.43,"l":77.24,"n":9229,"o":77.77,"t":"2025-07-11T04:00:00Z","v":317139,"vw":78.038069},{"c":77.3,"h":77.805,"l":76.66,"n":12035,"o":77.63,"t":"2025-07-14T04:00:00Z","v":514954,"vw":77.296552},{"c":76.33,"h":78.2,"l":76.3,"n":9151,"o":77.89,"t":"2025-07-15T04:00:00Z","v":404155,"vw":76.615843},{"c":76.68,"h":76.9,"l":75.205,"n":8361,"o":76.41,"t":"2025-07-16T04:00:00Z","v":290167,"vw":76.506443},{"c":79.13,"h":79.36,"l":76.7,"n":11985,"o":76.7,"t":"2025-07-17T04:00:00Z","v":626682,"vw":78.667403},{"c":79.16,"h":79.9,"l":78.34,"n":11700,"o":79.55,"t":"2025-07-18T04:00:00Z","v":634982,"vw":78.981374},{"c":78.63,"h":80.11,"l":78.5,"n":12585,"o":79.88,"t":"2025-07-21T04:00:00Z","v":617560,"vw":79.363713},{"c":80.02,"h":80.39,"l":78.2,"n":12191,"o":78.5,"t":"2025-07-22T04:00:00Z","v":554715,"vw":79.682738},{"c":80.99,"h":81.18,"l":80.42,"n":12625,"o":80.82,"t":"2025-07-23T04:00:00Z","v":573091,"vw":80.84565},{"c":80.76,"h":80.965,"l":79.91,"n":9754,"o":80.71,"t":"2025-07-24T04:00:00Z","v":392195,"vw":80.623218},{"c":81.66,"h":81.75,"l":79.875,"n":10621,"o":80.95,"t":"2025-07-25T04:00:00Z","v":373194,"vw":81.338719},{"c":81.69,"h":82.045,"l":81.22,"n":9710,"o":81.67,"t":"2025-07-28T04:00:00Z","v":384633,"vw":81.694197},{"c":80.98,"h":82.37,"l":80.22,"n":15928,"o":82.03,"t":"2025-07-29T04:00:00Z","v":762915,"vw":81.052664},{"c":74.77,"h":77.5,"l":71.73,"n":55538,"o":77.01,"t":"2025-07-30T04:00:00Z","v":3291482,"vw":73.850938},{"c":76.09,"h":76.82,"l":73.79,"n":31544,"o":74.21,"t":"2025-07-31T04:00:00Z","v":1561847,"vw":75.923384},{"c":73.5,"h":75.16,"l":72.41,"n":22081,"o":74.5,"t":"2025-08-01T04:00:00Z","v":1003143,"vw":73.361193},{"c":73.94,"h":74.44,"l":73.19,"n":13555,"o":74.02,"t":"2025-08-04T04:00:00Z","v":587126,"vw":73.888418},{"c":74.65,"h":74.95,"l":73.155,"n":11642,"o":74.58,"t":"2025-08-05T04:00:00Z","v":606866,"vw":74.472216},{"c":73.57,"h":74.87,"l":73.02,"n":13845,"o":74.83,"t":"2025-08-06T04:00:00Z","v":550969,"vw":73.70644},{"c":73.91,"h":74.825,"l":73.16,"n":10265,"o":74.51,"t":"2025-08-07T04:00:00Z","v":446110,"vw":73.744079},{"c":74.39,"h":74.83,"l":73.41,"n":8412,"o":74.12,"t":"2025-08-08T04:00:00Z","v":321433,"vw":74.363267},{"c":74.15,"h":74.75,"l":73.55,"n":9593,"o":74.75,"t":"2025-08-11T04:00:00Z","v":432001,"vw":74.164224},{"c":76.91,"h":77,"l":74.565,"n":8817,"o":74.85,"t":"2025-08-12T04:00:00Z","v":364491,"vw":76.663013},{"c":80.39,"h":80.41,"l":76.87,"n":11809,"o":77.48,"t":"2025-08-13T04:00:00Z","v":642980,"vw":79.512141},{"c":77.08,"h":78.89,"l":76.09,"n":18859,"o":78.695,"t":"2025-08-14T04:00:00Z","v":964212,"vw":77.191291},{"c":76,"h":77.52,"l":75.79,"n":11689,"o":77.26,"t":"2025-08-15T04:00:00Z","v":867218,"vw":76.15543},{"c":76.69,"h":76.93,"l":75.71,"n":11135,"o":75.9,"t":"2025-08-18T04:00:00Z","v":475139,"vw":76.656413},{"c":76.88,"h":77.785,"l":76.01,"n":9269,"o":76.66,"t":"2025-08-19T04:00:00Z","v":363652,"vw":76.929805},{"c":75.86,"h":76.62,"l":75.76,"n":9792,"o":76.56,"t":"2025-08-20T04:00:00Z","v":527416,"vw":76.016575},{"c":75.32,"h":75.785,"l":74.99,"n":12143,"o":75.66,"t":"2025-08-21T04:00:00Z","v":501308,"vw":75.37134},{"c":78.99,"h":79.79,"l":75.635,"n":16203,"o":75.95,"t":"2025-08-22T04:00:00Z","v":811288,"vw":78.808271},{"c":79.25,"h":79.58,"l":78.8,"n":15789,"o":78.8,"t":"2025-08-25T04:00:00Z","v":1129627,"vw":79.313882},{"c":78.96,"h":79.78,"l":78.79,"n":12185,"o":79.15,"t":"2025-08-26T04:00:00Z","v":586896,"vw":79.082577},{"c":79.01,"h":79.58,"l":78.18,"n":13169,"o":78.18,"t":"2025-08-27T04:00:00Z","v":805352,"vw":79.100882},{"c":78.21,"h":79.44,"l":77.875,"n":11950,"o":79.44,"t":"2025-08-28T04:00:00Z","v":509695,"vw":78.198959},{"c":77.23,"h":78.28,"l":76.92,"n":14801,"o":78.08,"t":"2025-08-29T04:00:00Z","v":619193,"vw":77.300579},{"c":76.49,"h":76.75,"l":75.58,"n":13765,"o":76.29,"t":"2025-09-02T04:00:00Z","v":590790,"vw":76.284025},{"c":75.12,"h":76.86,"l":74.78,"n":12052,"o":76.31,"t":"2025-09-03T04:00:00Z","v":548004,"vw":75.271425},{"c":77.42,"h":77.42,"l":74.7,"n":14335,"o":75.42,"t":"2025-09-04T04:00:00Z","v":747290,"vw":76.145444},{"c":77.78,"h":79.07,"l":77.2,"n":14513,"o":77.81,"t":"2025-09-05T04:00:00Z","v":626425,"vw":77.959004},{"c":77.15,"h":77.78,"l":76.335,"n":10550,"o":77.78,"t":"2025-09-08T04:00:00Z","v":409765,"vw":77.012292},{"c":76.14,"h":77.005,"l":75.495,"n":19231,"o":76.8,"t":"2025-09-09T04:00:00Z","v":834118,"vw":75.922697},{"c":76.4,"h":76.91,"l":75.765,"n":19871,"o":75.97,"t":"2025-09-10T04:00:00Z","v":964644,"vw":76.189904},{"c":79.16,"h":79.24,"l":76.645,"n":20965,"o":76.72,"t":"2025-09-11T04:00:00Z","v":958447,"vw":78.499605},{"c":77.51,"h":79.28,"l":77.3,"n":13326,"o":78.94,"t":"2025-09-12T04:00:00Z","v":512614,"vw":77.797553},{"c":77.38,"h":78.3,"l":76.79,"n":19406,"o":77.25,"t":"2025-09-15T04:00:00Z","v":953883,"vw":77.515268},{"c":77.91,"h":78.11,"l":76.78,"n":20288,"o":77.58,"t":"2025-09-16T04:00:00Z","v":797125,"vw":77.620281},{"c":77.11,"h":79.78,"l":76.525,"n":21149,"o":78.07,"t":"2025-09-17T04:00:00Z","v":1208544,"vw":77.77312},{"c":79.09,"h":79.48,"l":77.515,"n":13021,"o":77.79,"t":"2025-09-18T04:00:00Z","v":520974,"vw":78.981744},{"c":77.5,"h":79.31,"l":77.4,"n":12225,"o":79.31,"t":"2025-09-19T04:00:00Z","v":768536,"vw":77.735514},{"c":76.84,"h":77.405,"l":76.23,"n":14633,"o":77.14,"t":"2025-09-22T04:00:00Z","v":592530,"vw":76.761512},{"c":76.75,"h":78.495,"l":76.71,"n":20214,"o":77.69,"t":"2025-09-23T04:00:00Z","v":1006576,"vw":77.33355},{"c":75.67,"h":77.3,"l":75.525,"n":18824,"o":76.71,"t":"2025-09-24T04:00:00Z","v":938920,"vw":76.249337},{"c":74.2,"h":75.1934,"l":74.11,"n":15206,"o":74.43,"t":"2025-09-25T04:00:00Z","v":626314,"vw":74.482634},{"c":75.55,"h":75.73,"l":74.43,"n":12226,"o":74.62,"t":"2025-09-26T04:00:00Z","v":469212,"vw":75.445971},{"c":75.23,"h":76.25,"l":74.8763,"n":10366,"o":76.25,"t":"2025-09-29T04:00:00Z","v":328434,"vw":75.211856},{"c":75.18,"h":75.55,"l":74.11,"n":11045,"o":75.33,"t":"2025-09-30T04:00:00Z","v":448763,"vw":74.839693},{"c":75.11,"h":75.435,"l":74.58,"n":9817,"o":74.6,"t":"2025-10-01T04:00:00Z","v":427425,"vw":75.030055},{"c":75.99,"h":76.325,"l":74.99,"n":14208,"o":75.24,"t":"2025-10-02T04:00:00Z","v":582024,"vw":75.867657},{"c":76.54,"h":77.14,"l":76.02,"n":9933,"o":76.26,"t":"2025-10-03T04:00:00Z","v":416637,"vw":76.531771},{"c":76.76,"h":77.35,"l":76.09,"n":9600,"o":76.8,"t":"2025-10-06T04:00:00Z","v":253718,"vw":76.805273},{"c":75.83,"h":77.09,"l":75.18,"n":10764,"o":77.09,"t":"2025-10-07T04:00:00Z","v":421973,"vw":75.838547},{"c":75.86,"h":76.76,"l":75.53,"n":12414,"o":76.1,"t":"2025-10-08T04:00:00Z","v":501751,"vw":76.132277},{"c":74.32,"h":76.12,"l":73.96,"n":10603,"o":76.12,"t":"2025-10-09T04:00:00Z","v":412455,"vw":74.440596},{"c":70.79,"h":74.88,"l":70.565,"n":15139,"o":74.68,"t":"2025-10-10T04:00:00Z","v":637426,"vw":71.628005},{"c":72.55,"h":72.79,"l":71.57,"n":11521,"o":72.05,"t":"2025-10-13T04:00:00Z","v":491231,"vw":72.346656},{"c":74.28,"h":74.865,"l":71.39,"n":9088,"o":71.39,"t":"2025-10-14T04:00:00Z","v":337564,"vw":73.798852},{"c":74.7,"h":75.64,"l":73.935,"n":9643,"o":75.05,"t":"2025-10-15T04:00:00Z","v":375152,"vw":74.658746},{"c":74.04,"h":75.11,"l":73.62,"n":12058,"o":75.11,"t":"2025-10-16T04:00:00Z","v":432339,"vw":74.036085},{"c":73.17,"h":74.215,"l":72.71,"n":11799,"o":73.68,"t":"2025-10-17T04:00:00Z","v":438083,"vw":73.210596},{"c":75.1,"h":75.42,"l":73.87,"n":9124,"o":73.87,"t":"2025-10-20T04:00:00Z","v":430985,"vw":75.001174},{"c":77.3,"h":77.64,"l":74.49,"n":11992,"o":74.49,"t":"2025-10-21T04:00:00Z","v":529176,"vw":77.10911},{"c":75.85,"h":77.385,"l":75.78,"n":12214,"o":76.33,"t":"2025-10-22T04:00:00Z","v":459668,"vw":76.118457},{"c":77.71,"h":78,"l":76.41,"n":9828,"o":76.43,"t":"2025-10-23T04:00:00Z","v":447454,"vw":77.374421},{"c":78.12,"h":78.645,"l":77.8,"n":10989,"o":78.43,"t":"2025-10-24T04:00:00Z","v":390254,"vw":78.306951},{"c":77.3,"h":79.1096,"l":77.22,"n":12988,"o":78.76,"t":"2025-10-27T04:00:00Z","v":609772,"vw":77.699279},{"c":77.22,"h":77.77,"l":76.7679,"n":20362,"o":77.39,"t":"2025-10-28T04:00:00Z","v":1027020,"vw":77.187744},{"c":79.25,"h":84.43,"l":78.19,"n":25034,"o":83,"t":"2025-10-29T04:00:00Z","v":1411091,"vw":80.707988},{"c":78.68,"h":80.16,"l":78.355,"n":15615,"o":79.22,"t":"2025-10-30T04:00:00Z","v":729646,"vw":78.889167},{"c":78.51,"h":79.3,"l":77.625,"n":16844,"o":78.9,"t":"2025-10-31T04:00:00Z","v":789606,"vw":78.281274},{"c":77.95,"h":78.53,"l":76.83,"n":14274,"o":78.26,"t":"2025-11-03T05:00:00Z","v":664818,"vw":77.810722},{"c":76.29,"h":77.205,"l":75.47,"n":13193,"o":76.83,"t":"2025-11-04T05:00:00Z","v":686887,"vw":76.201564},{"c":78.46,"h":78.77,"l":76.445,"n":15736,"o":76.65,"t":"2025-11-05T05:00:00Z","v":613965,"vw":78.257674},{"c":77.95,"h":79.84,"l":77.25,"n":14364,"o":77.97,"t":"2025-11-06T05:00:00Z","v":687529,"vw":78.08224},{"c":78.99,"h":79.2,"l":76.89,"n":14131,"o":77.22,"t":"2025-11-07T05:00:00Z","v":605371,"vw":78.419739},{"c":78.9,"h":79.71,"l":78.39,"n":12069,"o":79.71,"t":"2025-11-10T05:00:00Z","v":501505,"vw":79.013153},{"c":78.2,"h":79.69,"l":78.17,"n":10441,"o":79.08,"t":"2025-11-11T05:00:00Z","v":372337,"vw":78.681794},{"c":78.66,"h":79.84,"l":78.47,"n":15027,"o":78.5,"t":"2025-11-12T05:00:00Z","v":844185,"vw":78.963306},{"c":77.85,"h":79.25,"l":77.52,"n":12491,"o":78.59,"t":"2025-11-13T05:00:00Z","v":675678,"vw":78.383461},{"c":76.41,"h":77.995,"l":76.23,"n":12810,"o":77.01,"t":"2025-11-14T05:00:00Z","v":796640,"vw":76.759231},{"c":74.42,"h":76.66,"l":74.36,"n":11864,"o":75.9,"t":"2025-11-17T05:00:00Z","v":526430,"vw":75.2172},{"c":74.33,"h":75.21,"l":73.62,"n":15340,"o":73.95,"t":"2025-11-18T05:00:00Z","v":936661,"vw":74.551916},{"c":74.82,"h":75.33,"l":74.0625,"n":10502,"o":74.4,"t":"2025-11-19T05:00:00Z","v":501431,"vw":74.916918},{"c":74.55,"h":76.6,"l":74,"n":11657,"o":75.81,"t":"2025-11-20T05:00:00Z","v":534780,"vw":74.779982},{"c":77.48,"h":78.58,"l":74.755,"n":14321,"o":75.11,"t":"2025-11-21T05:00:00Z","v":783684,"vw":77.443561},{"c":79.9,"h":80.09,"l":77,"n":15282,"o":77.47,"t":"2025-11-24T05:00:00Z","v":800339,"vw":79.572016},{"c":81.22,"h":81.83,"l":79.59,"n":15300,"o":80,"t":"2025-11-25T05:00:00Z","v":749819,"vw":80.985892},{"c":81.36,"h":82.1,"l":80.39,"n":9396,"o":80.88,"t":"2025-11-26T05:00:00Z","v":298722,"vw":81.570092},{"c":81.39,"h":81.75,"l":80.82,"n":6060,"o":80.82,"t":"2025-11-28T05:00:00Z","v":246936,"vw":81.400211},{"c":79.95,"h":82.01,"l":79.75,"n":16384,"o":80.73,"t":"2025-12-01T05:00:00Z","v":947074,"vw":80.851202},{"c":79.82,"h":80.5,"l":79.565,"n":12267,"o":80.22,"t":"2025-12-02T05:00:00Z","v":539233,"vw":79.979356},{"c":82.52,"h":82.85,"l":79.92,"n":16137,"o":80.16,"t":"2025-12-03T05:00:00Z","v":784300,"vw":82.124233},{"c":82.76,"h":83.29,"l":81.74,"n":11125,"o":82.01,"t":"2025-12-04T05:00:00Z","v":510199,"vw":82.721475},{"c":83.21,"h":83.87,"l":82.22,"n":16384,"o":82.42,"t":"2025-12-05T05:00:00Z","v":760890,"vw":83.293183},{"c":83.44,"h":83.78,"l":82.52,"n":15877,"o":82.88,"t":"2025-12-08T05:00:00Z","v":845182,"vw":83.289888},{"c":83.16,"h":84.38,"l":82.615,"n":16105,"o":82.98,"t":"2025-12-09T05:00:00Z","v":825696,"vw":83.588057},{"c":87.53,"h":87.73,"l":83.6,"n":19691,"o":83.6,"t":"2025-12-10T05:00:00Z","v":1189644,"vw":86.693143},{"c":88.71,"h":89.21,"l":87.19,"n":15939,"o":87.84,"t":"2025-12-11T05:00:00Z","v":735046,"vw":88.672162},{"c":87.38,"h":88.92,"l":86.27,"n":16406,"o":88.92,"t":"2025-12-12T05:00:00Z","v":795383,"vw":87.240486},{"c":87.01,"h":87.79,"l":86.36,"n":14961,"o":87.78,"t":"2025-12-15T05:00:00Z","v":720424,"vw":87.017726},{"c":85.77,"h":87.61,"l":84.93,"n":13161,"o":86.98,"t":"2025-12-16T05:00:00Z","v":685101,"vw":85.774918},{"c":84.14,"h":86.8,"l":83.76,"n":15007,"o":85.54,"t":"2025-12-17T05:00:00Z","v":692620,"vw":84.653414},{"c":84.92,"h":85.99,"l":84.76,"n":12854,"o":85.09,"t":"2025-12-18T05:00:00Z","v":735156,"vw":85.088159},{"c":85.26,"h":85.36,"l":84.52,"n":11340,"o":85.22,"t":"2025-12-19T05:00:00Z","v":774524,"vw":85.127253},{"c":86.34,"h":87.205,"l":85.605,"n":13454,"o":85.78,"t":"2025-12-22T05:00:00Z","v":555579,"vw":86.532247},{"c":86.09,"h":86.62,"l":85.905,"n":9983,"o":86.27,"t":"2025-12-23T05:00:00Z","v":500820,"vw":86.243708},{"c":86.02,"h":86.96,"l":85.65,"n":4605,"o":85.91,"t":"2025-12-24T05:00:00Z","v":214397,"vw":85.963066},{"c":86.52,"h":86.55,"l":85.55,"n":7820,"o":86.17,"t":"2025-12-26T05:00:00Z","v":284530,"vw":86.153266},{"c":86.33,"h":86.59,"l":85.85,"n":10590,"o":86.02,"t":"2025-12-29T05:00:00Z","v":532752,"vw":86.297584},{"c":85.81,"h":86.67,"l":85.7301,"n":8579,"o":86.43,"t":"2025-12-30T05:00:00Z","v":349900,"vw":86.094808},{"c":84.13,"h":85.9543,"l":84.08,"n":9068,"o":85.81,"t":"2025-12-31T05:00:00Z","v":483563,"vw":84.515522},{"c":86.29,"h":86.35,"l":84.2001,"n":12578,"o":84.92,"t":"2026-01-02T05:00:00Z","v":638129,"vw":85.814518},{"c":88.34,"h":88.61,"l":85.47,"n":14047,"o":85.98,"t":"2026-01-05T05:00:00Z","v":843193,"vw":88.194712},{"c":90.95,"h":91,"l":87.64,"n":12815,"o":87.98,"t":"2026-01-06T05:00:00Z","v":649040,"vw":90.368648},{"c":88.05,"h":90.755,"l":87.95,"n":16218,"o":90.55,"t":"2026-01-07T05:00:00Z","v":856566,"vw":88.555843},{"c":90.6,"h":91.04,"l":87.17,"n":12802,"o":87.59,"t":"2026-01-08T05:00:00Z","v":681685,"vw":90.428579},{"c":91.17,"h":91.98,"l":90.3,"n":12810,"o":90.98,"t":"2026-01-09T05:00:00Z","v":536504,"vw":91.233857},{"c":90.83,"h":91.35,"l":90.13,"n":12881,"o":90.64,"t":"2026-01-12T05:00:00Z","v":581818,"vw":90.762731},{"c":91.68,"h":92.65,"l":91.21,"n":15688,"o":91.56,"t":"2026-01-13T05:00:00Z","v":1041269,"vw":91.887837},{"c":91.91,"h":92.4,"l":91.15,"n":13526,"o":92,"t":"2026-01-14T05:00:00Z","v":674962,"vw":91.797356},{"c":93.73,"h":94.4,"l":92.245,"n":14534,"o":92.7,"t":"2026-01-15T05:00:00Z","v":675490,"vw":93.6161},{"c":93.55,"h":94.1,"l":92.71,"n":10381,"o":93.36,"t":"2026-01-16T05:00:00Z","v":449217,"vw":93.313042},{"c":90.65,"h":92.26,"l":90.34,"n":11245,"o":91.86,"t":"2026-01-20T05:00:00Z","v":441275,"vw":90.807252},{"c":93.89,"h":94.68,"l":90.9701,"n":16891,"o":91.85,"t":"2026-01-21T05:00:00Z","v":910275,"vw":93.431024},{"c":94.6,"h":95.19,"l":93.94,"n":14182,"o":94.63,"t":"2026-01-22T05:00:00Z","v":753111,"vw":94.577079},{"c":93.94,"h":94.91,"l":92.585,"n":13075,"o":94.75,"t":"2026-01-23T05:00:00Z","v":820633,"vw":93.492697},{"c":94.02,"h":94.66,"l":93,"n":14420,"o":94.4,"t":"2026-01-26T05:00:00Z","v":781403,"vw":93.975523},{"c":93.89,"h":94.9799,"l":93.56,"n":11126,"o":94,"t":"2026-01-27T05:00:00Z","v":571273,"vw":94.075598},{"c":93.4,"h":94.66,"l":92.545,"n":15240,"o":93.71,"t":"2026-01-28T05:00:00Z","v":824028,"vw":93.349279},{"c":94.15,"h":94.88,"l":92.145,"n":13300,"o":94.21,"t":"2026-01-29T05:00:00Z","v":671840,"vw":93.496903},{"c":93.19,"h":93.89,"l":91.91,"n":17951,"o":93.13,"t":"2026-01-30T05:00:00Z","v":999621,"vw":92.900786},{"c":94.99,"h":95.31,"l":92.6,"n":16712,"o":92.9,"t":"2026-02-02T05:00:00Z","v":745497,"vw":94.650988},{"c":96.14,"h":97.315,"l":94.415,"n":20199,"o":95.21,"t":"2026-02-03T05:00:00Z","v":942106,"vw":95.791986},{"c":98.99,"h":101.43,"l":95,"n":35981,"o":95.12,"t":"2026-02-04T05:00:00Z","v":2550642,"vw":98.627289},{"c":102.15,"h":102.34,"l":98.5,"n":31284,"o":99.29,"t":"2026-02-05T05:00:00Z","v":1979514,"vw":101.513307},{"c":106.04,"h":106.99,"l":101.67,"n":25404,"o":103.25,"t":"2026-02-06T05:00:00Z","v":1410714,"vw":105.991089},{"c":108.93,"h":109.43,"l":105.36,"n":18880,"o":107.37,"t":"2026-02-09T05:00:00Z","v":951673,"vw":108.515429},{"c":109.41,"h":110.59,"l":107.8576,"n":18914,"o":108.87,"t":"2026-02-10T05:00:00Z","v":1046659,"vw":109.587097},{"c":108.82,"h":111.39,"l":108.27,"n":19049,"o":110.19,"t":"2026-02-11T05:00:00Z","v":887810,"vw":108.803115},{"c":107.35,"h":110.65,"l":106.83,"n":21383,"o":109.71,"t":"2026-02-12T05:00:00Z","v":1015764,"vw":108.064792},{"c":107.84,"h":108.58,"l":105.72,"n":18938,"o":107.24,"t":"2026-02-13T05:00:00Z","v":748887,"vw":107.930291},{"c":105.54,"h":107.98,"l":105.18,"n":16533,"o":107.35,"t":"2026-02-17T05:00:00Z","v":717821,"vw":105.806271},{"c":107.23,"h":108.7,"l":105.865,"n":18057,"o":106.14,"t":"2026-02-18T05:00:00Z","v":999953,"vw":107.58466},{"c":107.11,"h":107.4,"l":105.37,"n":11992,"o":106.49,"t":"2026-02-19T05:00:00Z","v":550342,"vw":106.769627},{"c":108.16,"h":108.98,"l":105.7,"n":12082,"o":106.57,"t":"2026-02-20T05:00:00Z","v":564841,"vw":108.050476},{"c":107.83,"h":108.695,"l":106.285,"n":14077,"o":108,"t":"2026-02-23T05:00:00Z","v":679620,"vw":107.418439},{"c":109.52,"h":110.51,"l":107.45,"n":15894,"o":107.45,"t":"2026-02-24T05:00:00Z","v":666355,"vw":109.532019},{"c":107.69,"h":110.22,"l":106.02,"n":14828,"o":110.22,"t":"2026-02-25T05:00:00Z","v":679923,"vw":107.286697},{"c":109.88,"h":110.21,"l":106.52,"n":16466,"o":108.26,"t":"2026-02-26T05:00:00Z","v":591702,"vw":109.346308},{"c":108.38,"h":108.68,"l":106.65,"n":18669,"o":108.68,"t":"2026-02-27T05:00:00Z","v":939267,"vw":107.884249},{"c":109.99,"h":110.98,"l":104.53,"n":20586,"o":106.53,"t":"2026-03-02T05:00:00Z","v":1272597,"vw":108.923359},{"c":106.58,"h":107.52,"l":104.52,"n":17583,"o":106.27,"t":"2026-03-03T05:00:00Z","v":981322,"vw":106.185277},{"c":105.59,"h":107.97,"l":105.55,"n":12215,"o":107.6,"t":"2026-03-04T05:00:00Z","v":554013,"vw":106.088954},{"c":103.05,"h":105.915,"l":102.125,"n":13903,"o":104.41,"t":"2026-03-05T05:00:00Z","v":808158,"vw":103.237908},{"c":99.68,"h":100.86,"l":97.53,"n":23225,"o":100.6,"t":"2026-03-06T05:00:00Z","v":1474555,"vw":99.789488},{"c":100.58,"h":101.12,"l":96.27,"n":23059,"o":97.79,"t":"2026-03-09T04:00:00Z","v":1130344,"vw":98.916919},{"c":102.18,"h":104.58,"l":99.94,"n":17045,"o":100.6,"t":"2026-03-10T04:00:00Z","v":781808,"vw":102.902377},{"c":103.33,"h":103.585,"l":100.5,"n":15555,"o":101.65,"t":"2026-03-11T04:00:00Z","v":857331,"vw":102.79015},{"c":99.7,"h":102.29,"l":99.31,"n":14025,"o":101.7,"t":"2026-03-12T04:00:00Z","v":517507,"vw":100.143316},{"c":97.54,"h":101.46,"l":96.91,"n":18990,"o":100.59,"t":"2026-03-13T04:00:00Z","v":782886,"vw":97.805257},{"c":98.74,"h":99.45,"l":98.31,"n":12154,"o":98.73,"t":"2026-03-16T04:00:00Z","v":721650,"vw":98.771801},{"c":98.59,"h":100.61,"l":97.01,"n":15441,"o":99.55,"t":"2026-03-17T04:00:00Z","v":642797,"vw":98.482328},{"c":98.23,"h":100.04,"l":98.025,"n":11531,"o":98.5,"t":"2026-03-18T04:00:00Z","v":493750,"vw":99.053099},{"c":97.44,"h":97.93,"l":95.75,"n":13646,"o":96.85,"t":"2026-03-19T04:00:00Z","v":612047,"vw":96.831645},{"c":95.25,"h":97.9699,"l":94.18,"n":14694,"o":97.24,"t":"2026-03-20T04:00:00Z","v":1015303,"vw":95.504522},{"c":98.99,"h":101.17,"l":97.68,"n":17487,"o":98.51,"t":"2026-03-23T04:00:00Z","v":699210,"vw":99.490111},{"c":101.03,"h":102.29,"l":97.73,"n":13479,"o":97.8,"t":"2026-03-24T04:00:00Z","v":651490,"vw":101.167208},{"c":101.9,"h":103.26,"l":100.715,"n":12759,"o":102.34,"t":"2026-03-25T04:00:00Z","v":487895,"vw":101.892043},{"c":99.06,"h":101.09,"l":98.42,"n":14986,"o":98.82,"t":"2026-03-26T04:00:00Z","v":606748,"vw":99.183529},{"c":97.56,"h":98.7175,"l":97.065,"n":14784,"o":98.43,"t":"2026-03-27T04:00:00Z","v":759447,"vw":97.701611},{"c":95.94,"h":98.88,"l":95.275,"n":15657,"o":98.88,"t":"2026-03-30T04:00:00Z","v":695406,"vw":96.192666},{"c":100.57,"h":100.99,"l":97.2,"n":17224,"o":97.74,"t":"2026-03-31T04:00:00Z","v":776513,"vw":99.882296},{"c":102.06,"h":103.12,"l":101.1,"n":15224,"o":101.28,"t":"2026-04-01T04:00:00Z","v":888749,"vw":102.361212},{"c":98.92,"h":101.32,"l":97.3401,"n":13805,"o":98.9,"t":"2026-04-02T04:00:00Z","v":508084,"vw":99.006228},{"c":98.94,"h":99.03,"l":97.42,"n":12278,"o":98.56,"t":"2026-04-06T04:00:00Z","v":566714,"vw":98.600874},{"c":99.17,"h":99.87,"l":98.015,"n":13557,"o":98.41,"t":"2026-04-07T04:00:00Z","v":433170,"vw":98.92112},{"c":105.88,"h":106.9,"l":103.22,"n":17329,"o":103.22,"t":"2026-04-08T04:00:00Z","v":762955,"vw":105.774155},{"c":106.92,"h":107.43,"l":105.52,"n":13026,"o":105.52,"t":"2026-04-09T04:00:00Z","v":560969,"vw":106.8025},{"c":106.75,"h":107.72,"l":106.36,"n":11413,"o":107.72,"t":"2026-04-10T04:00:00Z","v":498039,"vw":106.776039},{"c":106.9,"h":106.99,"l":105.145,"n":15646,"o":106.31,"t":"2026-04-13T04:00:00Z","v":696093,"vw":106.158722},{"c":106.81,"h":107.835,"l":105.98,"n":16788,"o":107.37,"t":"2026-04-14T04:00:00Z","v":639903,"vw":106.917696},{"c":103.73,"h":106.56,"l":102.4,"n":16584,"o":106.1,"t":"2026-04-15T04:00:00Z","v":755402,"vw":103.549472},{"c":103.92,"h":104.86,"l":102.43,"n":15171,"o":103.6,"t":"2026-04-16T04:00:00Z","v":557914,"vw":104.010742},{"c":107.66,"h":109.63,"l":105.24,"n":15869,"o":105.24,"t":"2026-04-17T04:00:00Z","v":844638,"vw":108.19654},{"c":108.45,"h":108.93,"l":107.38,"n":15121,"o":107.38,"t":"2026-04-20T04:00:00Z","v":828719,"vw":108.437207},{"c":108.75,"h":111.01,"l":108.27,"n":13953,"o":108.57,"t":"2026-04-21T04:00:00Z","v":630858,"vw":109.404866},{"c":106.79,"h":109.43,"l":106.1,"n":14165,"o":109.41,"t":"2026-04-22T04:00:00Z","v":701442,"vw":106.955987},{"c":108.7,"h":109.96,"l":106.78,"n":11450,"o":107.44,"t":"2026-04-23T04:00:00Z","v":529528,"vw":108.905475},{"c":107.2,"h":109.29,"l":106.69,"n":9480,"o":108.73,"t":"2026-04-24T04:00:00Z","v":472203,"vw":107.610374},{"c":108.7,"h":109.36,"l":107.24,"n":13282,"o":107.71,"t":"2026-04-27T04:00:00Z","v":514551,"vw":108.461658},{"c":106.88,"h":108.945,"l":106.22,"n":13536,"o":108.51,"t":"2026-04-28T04:00:00Z","v":653058,"vw":107.023415},{"c":106.53,"h":108.53,"l":105.59,"n":20632,"o":107.99,"t":"2026-04-29T04:00:00Z","v":1041984,"vw":106.467591},{"c":110.89,"h":111.64,"l":107.29,"n":19485,"o":107.46,"t":"2026-04-30T04:00:00Z","v":1165356,"vw":110.304722},{"c":109,"h":111,"l":108.74,"n":24501,"o":111,"t":"2026-05-01T04:00:00Z","v":1152271,"vw":109.333037},{"c":107.12,"h":109.12,"l":105.49,"n":20543,"o":108.34,"t":"2026-05-04T04:00:00Z","v":1308975,"vw":107.264382},{"c":109.63,"h":110.74,"l":107.995,"n":18415,"o":108.05,"t":"2026-05-05T04:00:00Z","v":888993,"vw":109.668232},{"c":119.7,"h":123.67,"l":113,"n":34334,"o":118.69,"t":"2026-05-06T04:00:00Z","v":2211675,"vw":120.020166},{"c":116.34,"h":120.6475,"l":116.01,"n":24204,"o":119.77,"t":"2026-05-07T04:00:00Z","v":1121762,"vw":117.0625},{"c":117.97,"h":118.4,"l":115.19,"n":19666,"o":117.25,"t":"2026-05-08T04:00:00Z","v":831545,"vw":117.552585},{"c":117.39,"h":119.19,"l":115.945,"n":22435,"o":118.54,"t":"2026-05-11T04:00:00Z","v":1010274,"vw":117.330015},{"c":117.12,"h":117.17,"l":114.01,"n":20213,"o":116.81,"t":"2026-05-12T04:00:00Z","v":712853,"vw":116.243954},{"c":115.74,"h":118.27,"l":114.98,"n":22134,"o":117.14,"t":"2026-05-13T04:00:00Z","v":1265154,"vw":116.232554},{"c":116.74,"h":118.14,"l":115.64,"n":15597,"o":117.48,"t":"2026-05-14T04:00:00Z","v":764386,"vw":116.730277},{"c":114.49,"h":116.56,"l":113.445,"n":22059,"o":116.56,"t":"2026-05-15T04:00:00Z","v":1289555,"vw":114.515518},{"c":112.73,"h":115.6342,"l":111.7815,"n":17067,"o":114.88,"t":"2026-05-18T04:00:00Z","v":984156,"vw":112.927066},{"c":109.36,"h":111,"l":107.15,"n":23522,"o":111,"t":"2026-05-19T04:00:00Z","v":1294890,"vw":108.933581},{"c":117.2,"h":118.35,"l":110.255,"n":28519,"o":110.38,"t":"2026-05-20T04:00:00Z","v":1940464,"vw":116.485974},{"c":118.93,"h":120.205,"l":114.95,"n":22905,"o":117.08,"t":"2026-05-21T04:00:00Z","v":1318222,"vw":118.383313},{"c":119.95,"h":121,"l":118.715,"n":19048,"o":120.32,"t":"2026-05-22T04:00:00Z","v":1011430,"vw":120.104916},{"c":127.42,"h":127.81,"l":122.22,"n":28383,"o":123,"t":"2026-05-26T04:00:00Z","v":1903926,"vw":125.99999},{"c":127.16,"h":128.3123,"l":126.405,"n":19263,"o":127,"t":"2026-05-27T04:00:00Z","v":991412,"vw":127.314695},{"c":126.78,"h":126.82,"l":123.73,"n":17548,"o":126.16,"t":"2026-05-28T04:00:00Z","v":746845,"vw":126.135324},{"c":127.98,"h":128.61,"l":126.065,"n":18298,"o":126.63,"t":"2026-05-29T04:00:00Z","v":1000503,"vw":127.75965},{"c":126.54,"h":128.03,"l":123.87,"n":18542,"o":126.17,"t":"2026-06-01T04:00:00Z","v":1156815,"vw":126.412898},{"c":131.9,"h":132.385,"l":127.92,"n":22479,"o":127.92,"t":"2026-06-02T04:00:00Z","v":1133797,"vw":130.717623},{"c":131.82,"h":133.135,"l":130.2901,"n":19423,"o":131.59,"t":"2026-06-03T04:00:00Z","v":863151,"vw":131.828199},{"c":133.66,"h":133.9999,"l":130.6,"n":16623,"o":131.82,"t":"2026-06-04T04:00:00Z","v":739220,"vw":133.275381},{"c":131.83,"h":134.115,"l":129.77,"n":22221,"o":133.8,"t":"2026-06-05T04:00:00Z","v":1107036,"vw":131.337801},{"c":134.67,"h":136.59,"l":132.0501,"n":24477,"o":133.24,"t":"2026-06-08T04:00:00Z","v":1452372,"vw":135.227524},{"c":137.09,"h":139.43,"l":132.58,"n":28459,"o":136.69,"t":"2026-06-09T04:00:00Z","v":1578608,"vw":135.675772},{"c":132.39,"h":139.7699,"l":132.24,"n":22503,"o":136.55,"t":"2026-06-10T04:00:00Z","v":1135644,"vw":134.687158},{"c":137.4,"h":137.51,"l":132.29,"n":25743,"o":133.97,"t":"2026-06-11T04:00:00Z","v":1222382,"vw":135.149999},{"c":137.06,"h":139.2086,"l":135.87,"n":19219,"o":138.73,"t":"2026-06-12T04:00:00Z","v":930601,"vw":136.965886},{"c":139.12,"h":142.92,"l":138.78,"n":16913,"o":140.52,"t":"2026-06-15T04:00:00Z","v":1228402,"vw":139.647469},{"c":140.28,"h":142.1204,"l":139.96,"n":17648,"o":140,"t":"2026-06-16T04:00:00Z","v":940172,"vw":140.826453},{"c":139.4,"h":143.5612,"l":138.395,"n":16923,"o":140.69,"t":"2026-06-17T04:00:00Z","v":848457,"vw":140.599313},{"c":142.36,"h":142.8,"l":140.25,"n":18321,"o":141.61,"t":"2026-06-18T04:00:00Z","v":1650997,"vw":142.00382},{"c":141.97,"h":144.25,"l":140.57,"n":18395,"o":141.78,"t":"2026-06-22T04:00:00Z","v":1020438,"vw":142.054391},{"c":137.64,"h":140.165,"l":134,"n":19159,"o":138.5,"t":"2026-06-23T04:00:00Z","v":1164811,"vw":138.220277},{"c":137.99,"h":140.14,"l":137.21,"n":15390,"o":137.74,"t":"2026-06-24T04:00:00Z","v":926991,"vw":138.282458},{"c":144.01,"h":145.6105,"l":141,"n":16548,"o":141,"t":"2026-06-25T04:00:00Z","v":786000,"vw":143.257393},{"c":141.22,"h":142.47,"l":139.24,"n":20815,"o":142.31,"t":"2026-06-26T04:00:00Z","v":1359954,"vw":140.736037},{"c":143.5,"h":143.5,"l":139.535,"n":16582,"o":140.17,"t":"2026-06-29T04:00:00Z","v":791384,"vw":142.493194},{"c":145.32,"h":146.37,"l":143.511,"n":16373,"o":144.95,"t":"2026-06-30T04:00:00Z","v":836615,"vw":145.358711},{"c":141.75,"h":145.595,"l":140.949,"n":21623,"o":145.46,"t":"2026-07-01T04:00:00Z","v":1286589,"vw":143.503003},{"c":139.16,"h":143.36,"l":136.605,"n":21165,"o":142.7,"t":"2026-07-02T04:00:00Z","v":1074726,"vw":139.455333},{"c":142.36,"h":142.48,"l":139.11,"n":17856,"o":141.76,"t":"2026-07-06T04:00:00Z","v":959497,"vw":141.204641},{"c":138.06,"h":143.27,"l":136.37,"n":17856,"o":143.27,"t":"2026-07-07T04:00:00Z","v":955998,"vw":138.199431},{"c":137.23,"h":137.545,"l":134.735,"n":16815,"o":136.88,"t":"2026-07-08T04:00:00Z","v":914035,"vw":136.546319},{"c":137.93,"h":140.19,"l":137.74,"n":16134,"o":140.03,"t":"2026-07-09T04:00:00Z","v":599294,"vw":138.77026},{"c":137.31,"h":140.2699,"l":137.03,"n":16600,"o":137.84,"t":"2026-07-10T04:00:00Z","v":748988,"vw":138.329196},{"c":138.34,"h":141.79,"l":136.995,"n":19264,"o":137.04,"t":"2026-07-13T04:00:00Z","v":839188,"vw":139.447668},{"c":139.6,"h":142.51,"l":137.62,"n":15558,"o":141.09,"t":"2026-07-14T04:00:00Z","v":599553,"vw":139.352377},{"c":139.47,"h":140.61,"l":136.93,"n":13000,"o":140.61,"t":"2026-07-15T04:00:00Z","v":475551,"vw":139.076586},{"c":137.69,"h":141.28,"l":135.95,"n":21332,"o":137.68,"t":"2026-07-16T04:00:00Z","v":918936,"vw":137.721309},{"c":137.78,"h":139.46,"l":132.52,"n":16546,"o":135.01,"t":"2026-07-17T04:00:00Z","v":809448,"vw":136.903769},{"c":134.38,"h":139.48,"l":133.36,"n":15646,"o":139.14,"t":"2026-07-20T04:00:00Z","v":625518,"vw":134.952424},{"c":139.11,"h":139.76,"l":134.65,"n":15083,"o":137.5,"t":"2026-07-21T04:00:00Z","v":605683,"vw":138.666019},{"c":141.64,"h":142.03,"l":137.71,"n":17467,"o":138.62,"t":"2026-07-22T04:00:00Z","v":803467,"vw":141.276012},{"c":140.89,"h":143.18,"l":139.995,"n":17170,"o":140.41,"t":"2026-07-23T04:00:00Z","v":757045,"vw":140.918229},{"c":141.3,"h":142.88,"l":140.36,"n":16653,"o":141.65,"t":"2026-07-24T04:00:00Z","v":643240,"vw":141.562522},{"c":141.1,"h":143.1697,"l":138.045,"n":14635,"o":141.87,"t":"2026-07-27T04:00:00Z","v":481126,"vw":140.084625},{"c":139.92,"h":141.635,"l":138.6,"n":20261,"o":139.91,"t":"2026-07-28T04:00:00Z","v":1006535,"vw":139.92708},{"c":132.22,"h":138.93,"l":131.22,"n":23963,"o":138.5,"t":"2026-07-29T04:00:00Z","v":1300271,"vw":133.093054},{"c":136.11,"h":137.7599,"l":134.09,"n":17236,"o":135.21,"t":"2026-07-30T04:00:00Z","v":736944,"vw":136.027937},{"c":137.55,"h":139.49,"l":135.74,"n":16387,"o":138.18,"t":"2026-07-31T04:00:00Z","v":681259,"vw":138.038864},{"c":141.75,"h":142.17,"l":136.89,"n":26427,"o":136.89,"t":"2026-08-03T04:00:00Z","v":1134114,"vw":141.100335},{"c":132.03,"h":133.6,"l":126.3228,"n":40493,"o":131.33,"t":"2026-08-04T04:00:00Z","v":2414083,"vw":131.15138},{"c":131.32,"h":133.42,"l":128.0001,"n":34300,"o":132.01,"t":"2026-08-05T04:00:00Z","v":1917904,"vw":131.76503},{"c":128.65,"h":133.18,"l":128.495,"n":24263,"o":130.8,"t":"2026-08-06T04:00:00Z","v":971679,"vw":129.905739},{"c":130.33,"h":130.5,"l":128.9,"n":19280,"o":129.36,"t":"2026-08-07T04:00:00Z","v":779556,"vw":130.028578},{"c":126.57,"h":130.26,"l":126.17,"n":30012,"o":130.26,"t":"2026-08-10T04:00:00Z","v":1430676,"vw":127.028837},{"c":128.54,"h":130.125,"l":127.0119,"n":18956,"o":127.07,"t":"2026-08-11T04:00:00Z","v":855968,"vw":128.802001},{"c":130.25,"h":130.67,"l":127.56,"n":17215,"o":130.65,"t":"2026-08-12T04:00:00Z","v":806106,"vw":129.682312},{"c":131.3,"h":131.79,"l":129.15,"n":21138,"o":130.76,"t":"2026-08-13T04:00:00Z","v":1242672,"vw":131.223807},{"c":133.5,"h":133.75,"l":130.44,"n":17901,"o":130.79,"t":"2026-08-14T04:00:00Z","v":993357,"vw":133.04817},{"c":133.93,"h":134.96,"l":132.3455,"n":15484,"o":133.5,"t":"2026-08-17T04:00:00Z","v":629011,"vw":134.068498},{"c":129.17,"h":132.935,"l":128.58,"n":20662,"o":132.07,"t":"2026-08-18T04:00:00Z","v":894553,"vw":129.357756},{"c":125.67,"h":130.24,"l":124.29,"n":23609,"o":130.24,"t":"2026-08-19T04:00:00Z","v":1207453,"vw":125.590932},{"c":124.52,"h":125.7,"l":123.6,"n":19328,"o":124.8,"t":"2026-08-20T04:00:00Z","v":699028,"vw":124.312062},{"c":125.1,"h":126.98,"l":124.14,"n":15975,"o":125.91,"t":"2026-08-21T04:00:00Z","v":612961,"vw":125.284275},{"c":122.72,"h":125.585,"l":121.94,"n":16813,"o":125.34,"t":"2026-08-24T04:00:00Z","v":706526,"vw":122.812631},{"c":122.33,"h":125.38,"l":121.75,"n":13961,"o":125.15,"t":"2026-08-25T04:00:00Z","v":612355,"vw":122.331582},{"c":126.15,"h":126.71,"l":123.36,"n":17260,"o":123.36,"t":"2026-08-26T04:00:00Z","v":950346,"vw":125.911243},{"c":124.54,"h":126.235,"l":123.92,"n":15151,"o":125.75,"t":"2026-08-27T04:00:00Z","v":706486,"vw":124.417664},{"c":120.82,"h":125.275,"l":120.81,"n":15351,"o":125,"t":"2026-08-28T04:00:00Z","v":639201,"vw":121.329302},{"c":120.45,"h":121.565,"l":119.07,"n":15664,"o":120.85,"t":"2026-08-31T04:00:00Z","v":1107897,"vw":120.180514},{"c":119.09,"h":120.98,"l":118.58,"n":21334,"o":120.94,"t":"2026-09-01T04:00:00Z","v":1149404,"vw":119.409897},{"c":120.23,"h":120.7715,"l":118.27,"n":17749,"o":119.67,"t":"2026-09-02T04:00:00Z","v":839407,"vw":120.101325},{"c":121.09,"h":121.3505,"l":118.16,"n":14642,"o":120.79,"t":"2026-09-03T04:00:00Z","v":624560,"vw":120.745466},{"c":123.16,"h":123.93,"l":120.5,"n":15369,"o":121.06,"t":"2026-09-04T04:00:00Z","v":669053,"vw":122.873543},{"c":123.86,"h":124.6,"l":122.965,"n":15781,"o":123.88,"t":"2026-09-08T04:00:00Z","v":611195,"vw":123.938772},{"c":119.05,"h":125,"l":119,"n":25724,"o":122.93,"t":"2026-09-09T04:00:00Z","v":1049046,"vw":119.696249},{"c":118.16,"h":118.545,"l":116.22,"n":18932,"o":117.71,"t":"2026-09-10T04:00:00Z","v":846278,"vw":118.048279},{"c":119.4,"h":120.635,"l":117.59,"n":27596,"o":120.01,"t":"2026-09-11T04:00:00Z","v":1414498,"vw":118.792034},{"c":116.5,"h":118.07,"l":115.45,"n":18813,"o":116.2,"t":"2026-09-14T04:00:00Z","v":808748,"vw":116.7162},{"c":116.54,"h":117.915,"l":115.37,"n":17503,"o":117.5,"t":"2026-09-15T04:00:00Z","v":882946,"vw":116.464907},{"c":116.7,"h":118.975,"l":114.845,"n":17640,"o":117.71,"t":"2026-09-16T04:00:00Z","v":966392,"vw":117.053343},{"c":116.58,"h":119.915,"l":116.16,"n":19257,"o":119.27,"t":"2026-09-17T04:00:00Z","v":820971,"vw":117.430659},{"c":117.14,"h":117.27,"l":116.01,"n":12833,"o":116.86,"t":"2026-09-18T04:00:00Z","v":1539294,"vw":116.981828},{"c":114.84,"h":118.36,"l":114.58,"n":21742,"o":118.36,"t":"2026-09-21T04:00:00Z","v":946578,"vw":115.361577},{"c":115.52,"h":117.0023,"l":115.07,"n":21801,"o":115.83,"t":"2026-09-22T04:00:00Z","v":1125787,"vw":115.790494},{"c":117.64,"h":119.12,"l":114.79,"n":22326,"o":114.79,"t":"2026-09-23T04:00:00Z","v":1193731,"vw":117.845223},{"c":117.19,"h":117.42,"l":115.39,"n":17751,"o":116.85,"t":"2026-09-24T04:00:00Z","v":824371,"vw":116.792859},{"c":117.45,"h":118.7435,"l":116.96,"n":16349,"o":117.88,"t":"2026-09-25T04:00:00Z","v":800144,"vw":117.599654},{"c":116.75,"h":117.71,"l":115.23,"n":16551,"o":116.87,"t":"2026-09-28T04:00:00Z","v":914089,"vw":116.755111},{"c":117.26,"h":118.02,"l":116.17,"n":18262,"o":116.97,"t":"2026-09-29T04:00:00Z","v":878575,"vw":117.10597},{"c":116.75,"h":118.29,"l":116.36,"n":16515,"o":117.5,"t":"2026-09-30T04:00:00Z","v":912954,"vw":116.881222},{"c":118.99,"h":119.15,"l":115,"n":22745,"o":116,"t":"2026-10-01T04:00:00Z","v":1128563,"vw":117.469321},{"c":122.44,"h":123.11,"l":120.105,"n":24135,"o":120.98,"t":"2026-10-02T04:00:00Z","v":1153115,"vw":122.386655},{"c":119.99,"h":122.25,"l":119.565,"n":20450,"o":122.08,"t":"2026-10-05T04:00:00Z","v":942776,"vw":120.538351},{"c":119.54,"h":122.77,"l":119.45,"n":18688,"o":120.51,"t":"2026-10-06T04:00:00Z","v":680576,"vw":120.241346},{"c":114.91,"h":117.87,"l":114.1,"n":16381,"o":117.42,"t":"2026-10-07T04:00:00Z","v":766362,"vw":115.087088},{"c":114.34,"h":115.72,"l":113.62,"n":18355,"o":113.95,"t":"2026-10-08T04:00:00Z","v":805819,"vw":114.579523},{"c":116.12,"h":117.235,"l":113.715,"n":18153,"o":115.01,"t":"2026-10-09T04:00:00Z","v":820542,"vw":116.127364},{"c":115.15,"h":116.97,"l":115.07,"n":16064,"o":116.01,"t":"2026-10-12T04:00:00Z","v":674720,"vw":115.769068},{"c":114.27,"h":115.84,"l":112.325,"n":21247,"o":115.41,"t":"2026-10-13T04:00:00Z","v":940749,"vw":113.884116},{"c":112.32,"h":114.38,"l":110.99,"n":15301,"o":113.2,"t":"2026-10-14T04:00:00Z","v":603347,"vw":112.275055},{"c":113.01,"h":113.05,"l":110.6,"n":22716,"o":111.08,"t":"2026-10-15T04:00:00Z","v":939725,"vw":112.338283},{"c":112.39,"h":115.27,"l":112.06,"n":16475,"o":113.13,"t":"2026-10-16T04:00:00Z","v":618869,"vw":113.234776},{"c":112.64,"h":113.845,"l":112.15,"n":12127,"o":113.5,"t":"2026-10-19T04:00:00Z","v":413434,"vw":112.80988},{"c":113.3,"h":114.25,"l":110.65,"n":15352,"o":111.37,"t":"2026-10-20T04:00:00Z","v":567851,"vw":112.834934},{"c":114.97,"h":115.41,"l":113.71,"n":16792,"o":114.73,"t":"2026-10-21T04:00:00Z","v":679497,"vw":114.648393},{"c":108.4,"h":113.01,"l":106.925,"n":23162,"o":112.58,"t":"2026-10-22T04:00:00Z","v":864084,"vw":108.652226},{"c":109.33,"h":109.755,"l":106.25,"n":19761,"o":107.4,"t":"2026-10-23T04:00:00Z","v":837380,"vw":109.047444}],"volatilityBars":[{"c":117.25,"h":117.65,"l":116.86,"n":249,"o":116.87,"t":"2026-09-28T13:30:00Z","v":8997,"vw":117.079405},{"c":117.14,"h":117.615,"l":117.1,"n":266,"o":117.32,"t":"2026-09-28T13:45:00Z","v":8499,"vw":117.296311},{"c":117.105,"h":117.64,"l":116.74,"n":341,"o":117.19,"t":"2026-09-28T14:00:00Z","v":9299,"vw":117.144278},{"c":117.305,"h":117.39,"l":117,"n":253,"o":117.115,"t":"2026-09-28T14:15:00Z","v":8628,"vw":117.170405},{"c":116.735,"h":117.31,"l":116.68,"n":291,"o":117.305,"t":"2026-09-28T14:30:00Z","v":10111,"vw":116.973062},{"c":116.12,"h":116.81,"l":116,"n":420,"o":116.7325,"t":"2026-09-28T14:45:00Z","v":12732,"vw":116.451545},{"c":115.64,"h":116.045,"l":115.61,"n":464,"o":115.98,"t":"2026-09-28T15:00:00Z","v":14474,"vw":115.773405},{"c":115.42,"h":115.69,"l":115.23,"n":406,"o":115.69,"t":"2026-09-28T15:15:00Z","v":12060,"vw":115.430278},{"c":115.855,"h":116.055,"l":115.66,"n":400,"o":115.66,"t":"2026-09-28T15:30:00Z","v":19595,"vw":115.940867},{"c":115.965,"h":116.03,"l":115.75,"n":253,"o":115.865,"t":"2026-09-28T15:45:00Z","v":6079,"vw":115.85765},{"c":116.135,"h":116.24,"l":115.77,"n":350,"o":115.985,"t":"2026-09-28T16:00:00Z","v":10276,"vw":115.980522},{"c":117.46,"h":117.71,"l":116.12,"n":648,"o":116.12,"t":"2026-09-28T16:15:00Z","v":23157,"vw":116.667908},{"c":116.45,"h":117.32,"l":116.3,"n":448,"o":117.32,"t":"2026-09-28T16:30:00Z","v":8333,"vw":116.724125},{"c":116.11,"h":116.59,"l":115.885,"n":428,"o":116.52,"t":"2026-09-28T16:45:00Z","v":12100,"vw":116.144075},{"c":116.6375,"h":116.795,"l":115.655,"n":712,"o":116.12,"t":"2026-09-28T17:00:00Z","v":26498,"vw":116.276733},{"c":116.16,"h":116.435,"l":116.045,"n":406,"o":116.43,"t":"2026-09-28T17:15:00Z","v":10898,"vw":116.289496},{"c":116.425,"h":116.5175,"l":116.09,"n":503,"o":116.18,"t":"2026-09-28T17:30:00Z","v":16344,"vw":116.28711},{"c":116.675,"h":116.675,"l":116.47,"n":505,"o":116.49,"t":"2026-09-28T17:45:00Z","v":19471,"vw":116.596088},{"c":117.16,"h":117.16,"l":116.56,"n":514,"o":116.63,"t":"2026-09-28T18:00:00Z","v":17908,"vw":116.817521},{"c":117.025,"h":117.26,"l":116.835,"n":575,"o":117.19,"t":"2026-09-28T18:15:00Z","v":19654,"vw":117.036455},{"c":117.09,"h":117.31,"l":116.92,"n":449,"o":116.99,"t":"2026-09-28T18:30:00Z","v":15843,"vw":117.099622},{"c":117.295,"h":117.33,"l":117.02,"n":722,"o":117.09,"t":"2026-09-28T18:45:00Z","v":30525,"vw":117.189398},{"c":117.05,"h":117.295,"l":116.945,"n":655,"o":117.295,"t":"2026-09-28T19:00:00Z","v":28445,"vw":117.100279},{"c":116.93,"h":117.14,"l":116.8618,"n":1090,"o":117.07,"t":"2026-09-28T19:15:00Z","v":44982,"vw":116.992375},{"c":117.16,"h":117.2883,"l":116.93,"n":1071,"o":116.93,"t":"2026-09-28T19:30:00Z","v":45323,"vw":117.096275},{"c":116.69,"h":117.285,"l":116.68,"n":3072,"o":117.165,"t":"2026-09-28T19:45:00Z","v":146851,"vw":116.896786},{"c":116.75,"h":116.75,"l":116.75,"n":52,"o":116.75,"t":"2026-09-28T20:00:00Z","v":300104,"vw":116.75},{"c":116.75,"h":116.75,"l":116.75,"n":1,"o":116.75,"t":"2026-09-28T20:30:00Z","v":758,"vw":116.75},{"c":117.97,"h":118.02,"l":116.735,"n":323,"o":116.97,"t":"2026-09-29T13:30:00Z","v":9008,"vw":117.126342},{"c":117.1831,"h":117.76,"l":117.14,"n":448,"o":117.76,"t":"2026-09-29T13:45:00Z","v":13467,"vw":117.414459},{"c":117.06,"h":117.43,"l":116.88,"n":457,"o":117.3,"t":"2026-09-29T14:00:00Z","v":20818,"vw":117.200938},{"c":116.5899,"h":117.1,"l":116.48,"n":412,"o":117.1,"t":"2026-09-29T14:15:00Z","v":15494,"vw":116.840324},{"c":116.79,"h":116.91,"l":116.39,"n":633,"o":116.51,"t":"2026-09-29T14:30:00Z","v":29212,"vw":116.616167},{"c":116.76,"h":116.925,"l":116.61,"n":425,"o":116.68,"t":"2026-09-29T14:45:00Z","v":12999,"vw":116.773931},{"c":116.43,"h":116.76,"l":116.35,"n":729,"o":116.76,"t":"2026-09-29T15:00:00Z","v":36869,"vw":116.479549},{"c":116.22,"h":116.575,"l":116.21,"n":574,"o":116.5,"t":"2026-09-29T15:15:00Z","v":23250,"vw":116.455958},{"c":116.7538,"h":116.7538,"l":116.17,"n":433,"o":116.2,"t":"2026-09-29T15:30:00Z","v":15485,"vw":116.459782},{"c":116.46,"h":116.97,"l":116.41,"n":803,"o":116.73,"t":"2026-09-29T15:45:00Z","v":29227,"vw":116.605525},{"c":116.65,"h":116.73,"l":116.47,"n":462,"o":116.52,"t":"2026-09-29T16:00:00Z","v":14218,"vw":116.591818},{"c":116.856,"h":116.87,"l":116.63,"n":458,"o":116.665,"t":"2026-09-29T16:15:00Z","v":15433,"vw":116.757733},{"c":116.85,"h":116.875,"l":116.68,"n":364,"o":116.785,"t":"2026-09-29T16:30:00Z","v":13491,"vw":116.816576},{"c":116.885,"h":117.12,"l":116.75,"n":792,"o":116.855,"t":"2026-09-29T16:45:00Z","v":39221,"vw":116.853337},{"c":116.91,"h":116.915,"l":116.66,"n":382,"o":116.85,"t":"2026-09-29T17:00:00Z","v":11325,"vw":116.77245},{"c":116.95,"h":116.955,"l":116.8,"n":397,"o":116.87,"t":"2026-09-29T17:15:00Z","v":9510,"vw":116.877895},{"c":117.09,"h":117.16,"l":116.97,"n":412,"o":116.97,"t":"2026-09-29T17:30:00Z","v":11375,"vw":117.087968},{"c":116.955,"h":117.27,"l":116.94,"n":502,"o":117.14,"t":"2026-09-29T17:45:00Z","v":16863,"vw":117.053131},{"c":116.94,"h":117.4,"l":116.86,"n":627,"o":116.975,"t":"2026-09-29T18:00:00Z","v":24413,"vw":117.175323},{"c":116.965,"h":117.21,"l":116.875,"n":406,"o":116.975,"t":"2026-09-29T18:15:00Z","v":13550,"vw":117.036771},{"c":117.195,"h":117.5,"l":116.955,"n":691,"o":117.03,"t":"2026-09-29T18:30:00Z","v":24221,"vw":117.239143},{"c":117.375,"h":117.375,"l":117.1,"n":717,"o":117.225,"t":"2026-09-29T18:45:00Z","v":35565,"vw":117.259286},{"c":117.42,"h":117.6,"l":117.22,"n":864,"o":117.36,"t":"2026-09-29T19:00:00Z","v":32538,"vw":117.431725},{"c":117.45,"h":117.47,"l":117.145,"n":937,"o":117.395,"t":"2026-09-29T19:15:00Z","v":38082,"vw":117.31653},{"c":117.39,"h":117.475,"l":117.255,"n":1152,"o":117.45,"t":"2026-09-29T19:30:00Z","v":45480,"vw":117.401417},{"c":117.29,"h":117.63,"l":117.22,"n":3241,"o":117.39,"t":"2026-09-29T19:45:00Z","v":135531,"vw":117.397902},{"c":117.26,"h":117.31,"l":117.26,"n":34,"o":117.31,"t":"2026-09-29T20:00:00Z","v":186257,"vw":117.260028},{"c":117.26,"h":117.26,"l":117.26,"n":1,"o":117.26,"t":"2026-09-29T20:30:00Z","v":228,"vw":117.26},{"c":117.25,"h":117.26,"l":117.25,"n":5,"o":117.25,"t":"2026-09-30T12:15:00Z","v":400,"vw":117.252703},{"c":117.91,"h":117.91,"l":117.91,"n":1,"o":117.91,"t":"2026-09-30T12:30:00Z","v":400,"vw":117.91},{"c":120.36,"h":120.36,"l":118,"n":5,"o":118,"t":"2026-09-30T13:15:00Z","v":552,"vw":119.652},{"c":117.275,"h":118.29,"l":116.975,"n":247,"o":117.5,"t":"2026-09-30T13:30:00Z","v":12953,"vw":117.321218},{"c":116.75,"h":117.17,"l":116.69,"n":270,"o":117.17,"t":"2026-09-30T13:45:00Z","v":6937,"vw":116.869721},{"c":116.91,"h":117.09,"l":116.69,"n":461,"o":116.75,"t":"2026-09-30T14:00:00Z","v":15907,"vw":116.737998},{"c":116.56,"h":117.15,"l":116.405,"n":430,"o":117.13,"t":"2026-09-30T14:15:00Z","v":26683,"vw":116.600028},{"c":117.17,"h":117.17,"l":116.36,"n":1183,"o":116.55,"t":"2026-09-30T14:30:00Z","v":85096,"vw":116.646659},{"c":117.15,"h":117.35,"l":116.98,"n":381,"o":117.17,"t":"2026-09-30T14:45:00Z","v":10099,"vw":117.137417},{"c":116.965,"h":117.325,"l":116.9,"n":357,"o":117.165,"t":"2026-09-30T15:00:00Z","v":9887,"vw":117.107962},{"c":117.19,"h":117.21,"l":116.8,"n":277,"o":117.1,"t":"2026-09-30T15:15:00Z","v":5105,"vw":117.114257},{"c":116.68,"h":117.12,"l":116.675,"n":342,"o":117.12,"t":"2026-09-30T15:30:00Z","v":13622,"vw":116.792077},{"c":116.84,"h":116.92,"l":116.71,"n":246,"o":116.76,"t":"2026-09-30T15:45:00Z","v":6034,"vw":116.808266},{"c":116.87,"h":116.965,"l":116.75,"n":404,"o":116.825,"t":"2026-09-30T16:00:00Z","v":9097,"vw":116.825548},{"c":116.9,"h":116.9,"l":116.79,"n":278,"o":116.87,"t":"2026-09-30T16:15:00Z","v":7714,"vw":116.842845},{"c":117.215,"h":117.23,"l":116.925,"n":337,"o":116.94,"t":"2026-09-30T16:30:00Z","v":11257,"vw":117.05131},{"c":117.17,"h":117.225,"l":117.06,"n":294,"o":117.16,"t":"2026-09-30T16:45:00Z","v":6777,"vw":117.148592},{"c":116.91,"h":117.11,"l":116.91,"n":211,"o":117.11,"t":"2026-09-30T17:00:00Z","v":4077,"vw":116.998261},{"c":116.81,"h":116.93,"l":116.77,"n":323,"o":116.93,"t":"2026-09-30T17:15:00Z","v":10148,"vw":116.863755},{"c":117.23,"h":117.23,"l":116.86,"n":301,"o":116.88,"t":"2026-09-30T17:30:00Z","v":6308,"vw":116.976291},{"c":117.16,"h":117.17,"l":117.01,"n":378,"o":117.17,"t":"2026-09-30T17:45:00Z","v":7845,"vw":117.092179},{"c":117.11,"h":117.23,"l":117.01,"n":194,"o":117.23,"t":"2026-09-30T18:00:00Z","v":4140,"vw":117.097209},{"c":116.925,"h":117.07,"l":116.88,"n":400,"o":117.06,"t":"2026-09-30T18:15:00Z","v":11668,"vw":116.980474},{"c":116.96,"h":117.2,"l":116.805,"n":494,"o":116.98,"t":"2026-09-30T18:30:00Z","v":88322,"vw":117.121413},{"c":117.385,"h":117.385,"l":116.955,"n":434,"o":117.07,"t":"2026-09-30T18:45:00Z","v":12511,"vw":117.108436},{"c":117.03,"h":117.3,"l":116.97,"n":480,"o":117.3,"t":"2026-09-30T19:00:00Z","v":13298,"vw":117.130948},{"c":117.06,"h":117.09,"l":116.93,"n":319,"o":117.005,"t":"2026-09-30T19:15:00Z","v":7674,"vw":117.006895},{"c":117.07,"h":117.21,"l":117.01,"n":895,"o":117.03,"t":"2026-09-30T19:30:00Z","v":25627,"vw":117.08982},{"c":116.81,"h":117.13,"l":116.7,"n":4331,"o":117.065,"t":"2026-09-30T19:45:00Z","v":290435,"vw":116.919861},{"c":116.75,"h":116.75,"l":116.75,"n":62,"o":116.75,"t":"2026-09-30T20:00:00Z","v":179300,"vw":116.75},{"c":115.86,"h":117,"l":115.43,"n":816,"o":116,"t":"2026-10-01T13:30:00Z","v":99911,"vw":115.929279},{"c":116.05,"h":116.545,"l":115.87,"n":637,"o":115.94,"t":"2026-10-01T13:45:00Z","v":41189,"vw":116.107895},{"c":115.35,"h":115.99,"l":115,"n":1182,"o":115.93,"t":"2026-10-01T14:00:00Z","v":98351,"vw":115.206151},{"c":115.839,"h":115.84,"l":115.38,"n":453,"o":115.45,"t":"2026-10-01T14:15:00Z","v":17053,"vw":115.648833},{"c":116.8,"h":116.8,"l":115.64,"n":804,"o":115.85,"t":"2026-10-01T14:30:00Z","v":39213,"vw":116.397092},{"c":116.93,"h":117.26,"l":116.63,"n":558,"o":116.87,"t":"2026-10-01T14:45:00Z","v":15629,"vw":116.953835},{"c":116.45,"h":116.895,"l":116.29,"n":914,"o":116.895,"t":"2026-10-01T15:00:00Z","v":63061,"vw":116.437906},{"c":117.14,"h":117.16,"l":116.29,"n":835,"o":116.425,"t":"2026-10-01T15:15:00Z","v":36789,"vw":116.626362},{"c":117.375,"h":117.66,"l":116.97,"n":808,"o":117.14,"t":"2026-10-01T15:30:00Z","v":32169,"vw":117.229361},{"c":117.99,"h":118.09,"l":117.48,"n":821,"o":117.51,"t":"2026-10-01T15:45:00Z","v":40118,"vw":117.873456},{"c":117.9,"h":118.2,"l":117.73,"n":675,"o":117.96,"t":"2026-10-01T16:00:00Z","v":25927,"vw":117.920925},{"c":118.05,"h":118.18,"l":117.855,"n":467,"o":117.855,"t":"2026-10-01T16:15:00Z","v":15448,"vw":118.023564},{"c":118.41,"h":118.48,"l":118.14,"n":634,"o":118.15,"t":"2026-10-01T16:30:00Z","v":20454,"vw":118.305932},{"c":118.06,"h":118.405,"l":117.795,"n":638,"o":118.405,"t":"2026-10-01T16:45:00Z","v":21700,"vw":118.035446},{"c":118.16,"h":118.38,"l":118.015,"n":467,"o":118.015,"t":"2026-10-01T17:00:00Z","v":12456,"vw":118.207359},{"c":118.35,"h":118.61,"l":118.12,"n":673,"o":118.22,"t":"2026-10-01T17:15:00Z","v":24860,"vw":118.373457},{"c":118.61,"h":118.9,"l":118.41,"n":758,"o":118.42,"t":"2026-10-01T17:30:00Z","v":36087,"vw":118.697942},{"c":117.78,"h":118.64,"l":117.78,"n":642,"o":118.52,"t":"2026-10-01T17:45:00Z","v":19812,"vw":118.211552},{"c":117.93,"h":117.96,"l":117.51,"n":593,"o":117.85,"t":"2026-10-01T18:00:00Z","v":18845,"vw":117.74902},{"c":118.12,"h":118.32,"l":117.92,"n":496,"o":117.96,"t":"2026-10-01T18:15:00Z","v":16688,"vw":118.154402},{"c":118.32,"h":118.6,"l":118.1,"n":630,"o":118.13,"t":"2026-10-01T18:30:00Z","v":19994,"vw":118.335644},{"c":118.34,"h":118.35,"l":118.11,"n":580,"o":118.295,"t":"2026-10-01T18:45:00Z","v":16574,"vw":118.234733},{"c":118.21,"h":118.39,"l":118.105,"n":735,"o":118.39,"t":"2026-10-01T19:00:00Z","v":25441,"vw":118.21121},{"c":118.445,"h":118.5,"l":118.16,"n":1005,"o":118.16,"t":"2026-10-01T19:15:00Z","v":28647,"vw":118.356585},{"c":118.88,"h":118.9,"l":118.48,"n":1236,"o":118.48,"t":"2026-10-01T19:30:00Z","v":37287,"vw":118.695114},{"c":119.02,"h":119.15,"l":118.87,"n":3877,"o":118.875,"t":"2026-10-01T19:45:00Z","v":147686,"vw":119.031745},{"c":118.99,"h":118.99,"l":118.99,"n":41,"o":118.99,"t":"2026-10-01T20:00:00Z","v":147466,"vw":118.99},{"c":118.99,"h":119.26,"l":118.99,"n":19,"o":119.26,"t":"2026-10-02T12:30:00Z","v":799,"vw":119.035},{"c":121.18,"h":121.78,"l":120.98,"n":387,"o":120.98,"t":"2026-10-02T13:30:00Z","v":24653,"vw":121.119335},{"c":120.12,"h":122.11,"l":120.12,"n":510,"o":121.48,"t":"2026-10-02T13:45:00Z","v":17056,"vw":121.19222},{"c":120.62,"h":120.75,"l":120.105,"n":408,"o":120.3,"t":"2026-10-02T14:00:00Z","v":16459,"vw":120.480621},{"c":120.41,"h":120.51,"l":120.24,"n":334,"o":120.44,"t":"2026-10-02T14:15:00Z","v":12619,"vw":120.377951},{"c":120.81,"h":120.91,"l":120.325,"n":359,"o":120.33,"t":"2026-10-02T14:30:00Z","v":13849,"vw":120.711712},{"c":121.885,"h":121.885,"l":120.75,"n":691,"o":120.805,"t":"2026-10-02T14:45:00Z","v":18500,"vw":121.295707},{"c":121.64,"h":121.94,"l":121.43,"n":735,"o":121.94,"t":"2026-10-02T15:00:00Z","v":22451,"vw":121.713672},{"c":121.59,"h":121.785,"l":121.35,"n":688,"o":121.72,"t":"2026-10-02T15:15:00Z","v":19107,"vw":121.563624},{"c":122.27,"h":122.43,"l":121.54,"n":700,"o":121.61,"t":"2026-10-02T15:30:00Z","v":23034,"vw":122.017816},{"c":122.63,"h":122.85,"l":122.255,"n":713,"o":122.26,"t":"2026-10-02T15:45:00Z","v":33554,"vw":122.644742},{"c":122.13,"h":122.655,"l":121.9,"n":902,"o":122.655,"t":"2026-10-02T16:00:00Z","v":35189,"vw":122.16407},{"c":122.25,"h":122.315,"l":121.845,"n":815,"o":122.13,"t":"2026-10-02T16:15:00Z","v":46443,"vw":122.178049},{"c":122.445,"h":122.445,"l":122.145,"n":461,"o":122.235,"t":"2026-10-02T16:30:00Z","v":19234,"vw":122.28309},{"c":122.545,"h":122.875,"l":122.43,"n":781,"o":122.49,"t":"2026-10-02T16:45:00Z","v":27954,"vw":122.619456},{"c":122.6,"h":122.85,"l":122.555,"n":771,"o":122.61,"t":"2026-10-02T17:00:00Z","v":27613,"vw":122.649247},{"c":122.49,"h":122.665,"l":122.44,"n":771,"o":122.6,"t":"2026-10-02T17:15:00Z","v":30059,"vw":122.52899},{"c":122.65,"h":122.9,"l":122.52,"n":1006,"o":122.52,"t":"2026-10-02T17:30:00Z","v":47491,"vw":122.735839},{"c":122.96,"h":123,"l":122.58,"n":1100,"o":122.65,"t":"2026-10-02T17:45:00Z","v":48645,"vw":122.85927},{"c":123.07,"h":123.075,"l":122.75,"n":1029,"o":123,"t":"2026-10-02T18:00:00Z","v":36859,"vw":122.937753},{"c":122.365,"h":123.07,"l":122.33,"n":874,"o":123.07,"t":"2026-10-02T18:15:00Z","v":40321,"vw":122.867924},{"c":122.32,"h":122.48,"l":122.15,"n":872,"o":122.285,"t":"2026-10-02T18:30:00Z","v":24699,"vw":122.321874},{"c":122.57,"h":122.61,"l":122.0745,"n":1127,"o":122.315,"t":"2026-10-02T18:45:00Z","v":43022,"vw":122.385132},{"c":122.83,"h":123.02,"l":122.52,"n":804,"o":122.575,"t":"2026-10-02T19:00:00Z","v":40750,"vw":122.742945},{"c":122.75,"h":122.91,"l":122.69,"n":937,"o":122.87,"t":"2026-10-02T19:15:00Z","v":27294,"vw":122.796201},{"c":122.92,"h":123.11,"l":122.71,"n":1361,"o":122.75,"t":"2026-10-02T19:30:00Z","v":61248,"vw":122.968004},{"c":122.485,"h":122.985,"l":122.285,"n":4009,"o":122.87,"t":"2026-10-02T19:45:00Z","v":179602,"vw":122.573154},{"c":122.85,"h":122.85,"l":122.44,"n":64,"o":122.44,"t":"2026-10-02T20:00:00Z","v":182929,"vw":122.440475},{"c":122.6,"h":122.6,"l":122.6,"n":1,"o":122.6,"t":"2026-10-02T22:45:00Z","v":200,"vw":122.6},{"c":123.5,"h":123.5,"l":123.5,"n":1,"o":123.5,"t":"2026-10-05T11:45:00Z","v":400,"vw":123.5},{"c":120.405,"h":122.08,"l":120.36,"n":237,"o":122.08,"t":"2026-10-05T13:30:00Z","v":8302,"vw":121.643059},{"c":119.79,"h":120.4,"l":119.73,"n":638,"o":120.4,"t":"2026-10-05T13:45:00Z","v":30006,"vw":120.086331},{"c":120.37,"h":120.37,"l":119.565,"n":1009,"o":119.895,"t":"2026-10-05T14:00:00Z","v":50883,"vw":119.887833},{"c":121.06,"h":121.25,"l":120.855,"n":295,"o":120.945,"t":"2026-10-05T14:15:00Z","v":9237,"vw":120.982273},{"c":120.66,"h":121.255,"l":120.34,"n":510,"o":121.115,"t":"2026-10-05T14:30:00Z","v":17163,"vw":120.697041},{"c":120.59,"h":120.8,"l":120.33,"n":494,"o":120.8,"t":"2026-10-05T14:45:00Z","v":14430,"vw":120.59213},{"c":120.511,"h":120.64,"l":120.25,"n":962,"o":120.555,"t":"2026-10-05T15:00:00Z","v":34678,"vw":120.438081},{"c":120.725,"h":120.725,"l":120.395,"n":380,"o":120.51,"t":"2026-10-05T15:15:00Z","v":9875,"vw":120.570463},{"c":121.28,"h":121.67,"l":120.66,"n":864,"o":120.68,"t":"2026-10-05T15:30:00Z","v":41691,"vw":121.282835},{"c":121.375,"h":121.375,"l":121.045,"n":450,"o":121.24,"t":"2026-10-05T15:45:00Z","v":11254,"vw":121.258195},{"c":121.64,"h":121.64,"l":121.33,"n":424,"o":121.375,"t":"2026-10-05T16:00:00Z","v":11170,"vw":121.496357},{"c":121.775,"h":121.78,"l":121.581,"n":354,"o":121.66,"t":"2026-10-05T16:15:00Z","v":10173,"vw":121.695012},{"c":122.05,"h":122.08,"l":121.77,"n":432,"o":121.77,"t":"2026-10-05T16:30:00Z","v":14902,"vw":121.944292},{"c":121.725,"h":122.165,"l":121.6,"n":539,"o":122.06,"t":"2026-10-05T16:45:00Z","v":13597,"vw":121.949418},{"c":121.705,"h":121.765,"l":121.68,"n":295,"o":121.75,"t":"2026-10-05T17:00:00Z","v":5188,"vw":121.724592},{"c":121.75,"h":121.83,"l":121.64,"n":271,"o":121.75,"t":"2026-10-05T17:15:00Z","v":7094,"vw":121.750756},{"c":121.84,"h":121.9,"l":121.735,"n":759,"o":121.75,"t":"2026-10-05T17:30:00Z","v":17145,"vw":121.82081},{"c":122.185,"h":122.205,"l":121.835,"n":703,"o":121.835,"t":"2026-10-05T17:45:00Z","v":19482,"vw":122.026499},{"c":122.135,"h":122.25,"l":122.05,"n":608,"o":122.25,"t":"2026-10-05T18:00:00Z","v":17823,"vw":122.144132},{"c":121.89,"h":122.125,"l":121.89,"n":509,"o":122.125,"t":"2026-10-05T18:15:00Z","v":10165,"vw":122.044475},{"c":121.745,"h":122,"l":121.64,"n":593,"o":121.845,"t":"2026-10-05T18:30:00Z","v":15890,"vw":121.830521},{"c":121.6,"h":121.745,"l":121.55,"n":568,"o":121.745,"t":"2026-10-05T18:45:00Z","v":20310,"vw":121.622402},{"c":122.02,"h":122.02,"l":121.56,"n":604,"o":121.61,"t":"2026-10-05T19:00:00Z","v":19396,"vw":121.763018},{"c":121.575,"h":121.995,"l":121.575,"n":891,"o":121.99,"t":"2026-10-05T19:15:00Z","v":27019,"vw":121.842917},{"c":121.25,"h":121.61,"l":121.08,"n":1255,"o":121.61,"t":"2026-10-05T19:30:00Z","v":41971,"vw":121.327882},{"c":119.98,"h":121.19,"l":119.91,"n":3900,"o":121.19,"t":"2026-10-05T19:45:00Z","v":168735,"vw":120.220486},{"c":119.99,"h":119.99,"l":119.98,"n":47,"o":119.98,"t":"2026-10-05T20:00:00Z","v":273127,"vw":119.989989},{"c":121.16,"h":121.435,"l":120,"n":232,"o":120.51,"t":"2026-10-06T13:30:00Z","v":13456,"vw":120.513533},{"c":122.54,"h":122.67,"l":121.07,"n":335,"o":121.09,"t":"2026-10-06T13:45:00Z","v":17871,"vw":122.123698},{"c":122.54,"h":122.77,"l":122.235,"n":467,"o":122.58,"t":"2026-10-06T14:00:00Z","v":11428,"vw":122.539512},{"c":121.78,"h":122.55,"l":121.63,"n":452,"o":122.55,"t":"2026-10-06T14:15:00Z","v":17030,"vw":122.031709},{"c":121.59,"h":122.04,"l":121.58,"n":534,"o":121.785,"t":"2026-10-06T14:30:00Z","v":19427,"vw":121.805697},{"c":121.535,"h":121.64,"l":121.442,"n":412,"o":121.57,"t":"2026-10-06T14:45:00Z","v":11075,"vw":121.536113},{"c":122.13,"h":122.13,"l":121.5,"n":626,"o":121.535,"t":"2026-10-06T15:00:00Z","v":16433,"vw":121.812491},{"c":122.015,"h":122.235,"l":121.88,"n":379,"o":122.205,"t":"2026-10-06T15:15:00Z","v":10641,"vw":122.06969},{"c":121.7,"h":122,"l":121.345,"n":432,"o":122,"t":"2026-10-06T15:30:00Z","v":9131,"vw":121.560374},{"c":121.605,"h":121.725,"l":121.56,"n":296,"o":121.725,"t":"2026-10-06T15:45:00Z","v":6681,"vw":121.599712},{"c":121.465,"h":121.755,"l":121.395,"n":462,"o":121.615,"t":"2026-10-06T16:00:00Z","v":11614,"vw":121.535388},{"c":120.915,"h":121.465,"l":120.89,"n":683,"o":121.465,"t":"2026-10-06T16:15:00Z","v":22239,"vw":121.210596},{"c":121.055,"h":121.13,"l":120.92,"n":471,"o":120.92,"t":"2026-10-06T16:30:00Z","v":12106,"vw":121.066922},{"c":120.79,"h":121.12,"l":120.72,"n":550,"o":121.1,"t":"2026-10-06T16:45:00Z","v":16592,"vw":120.849205},{"c":120.78,"h":120.85,"l":120.69,"n":436,"o":120.85,"t":"2026-10-06T17:00:00Z","v":11047,"vw":120.783235},{"c":120.585,"h":120.86,"l":120.58,"n":443,"o":120.81,"t":"2026-10-06T17:15:00Z","v":17301,"vw":120.667217},{"c":120.685,"h":120.71,"l":120.56,"n":519,"o":120.66,"t":"2026-10-06T17:30:00Z","v":12558,"vw":120.620421},{"c":120.115,"h":120.685,"l":120.06,"n":711,"o":120.685,"t":"2026-10-06T17:45:00Z","v":18531,"vw":120.328988},{"c":120.035,"h":120.245,"l":119.995,"n":645,"o":120.17,"t":"2026-10-06T18:00:00Z","v":18912,"vw":120.093041},{"c":119.895,"h":120.12,"l":119.88,"n":626,"o":120.07,"t":"2026-10-06T18:15:00Z","v":15672,"vw":120.006848},{"c":119.88,"h":119.91,"l":119.74,"n":684,"o":119.895,"t":"2026-10-06T18:30:00Z","v":16787,"vw":119.848652},{"c":119.98,"h":119.98,"l":119.77,"n":776,"o":119.89,"t":"2026-10-06T18:45:00Z","v":19704,"vw":119.891025},{"c":120.055,"h":120.14,"l":119.98,"n":623,"o":119.98,"t":"2026-10-06T19:00:00Z","v":13036,"vw":120.065549},{"c":119.77,"h":120.07,"l":119.69,"n":925,"o":120.05,"t":"2026-10-06T19:15:00Z","v":27363,"vw":119.886921},{"c":119.675,"h":119.8,"l":119.63,"n":1142,"o":119.79,"t":"2026-10-06T19:30:00Z","v":34503,"vw":119.72619},{"c":119.57,"h":119.82,"l":119.45,"n":3425,"o":119.675,"t":"2026-10-06T19:45:00Z","v":130999,"vw":119.60739},{"c":119.54,"h":119.54,"l":119.54,"n":55,"o":119.54,"t":"2026-10-06T20:00:00Z","v":130633,"vw":119.54},{"c":117.665,"h":117.87,"l":116.935,"n":211,"o":117.42,"t":"2026-10-07T13:30:00Z","v":13145,"vw":117.596418},{"c":115.88,"h":117.53,"l":115.745,"n":484,"o":117.49,"t":"2026-10-07T13:45:00Z","v":30333,"vw":116.937861},{"c":115.03,"h":115.8462,"l":114.74,"n":427,"o":115.785,"t":"2026-10-07T14:00:00Z","v":21389,"vw":115.222837},{"c":115.375,"h":115.5599,"l":115.05,"n":393,"o":115.33,"t":"2026-10-07T14:15:00Z","v":18272,"vw":115.302052},{"c":115.07,"h":115.46,"l":115.07,"n":360,"o":115.375,"t":"2026-10-07T14:30:00Z","v":10176,"vw":115.204872},{"c":114.82,"h":114.98,"l":114.57,"n":618,"o":114.88,"t":"2026-10-07T14:45:00Z","v":22358,"vw":114.719128},{"c":114.78,"h":114.95,"l":114.56,"n":486,"o":114.825,"t":"2026-10-07T15:00:00Z","v":14958,"vw":114.77136},{"c":114.39,"h":114.68,"l":114.22,"n":512,"o":114.68,"t":"2026-10-07T15:15:00Z","v":22927,"vw":114.444783},{"c":114.48,"h":114.495,"l":114.1,"n":436,"o":114.395,"t":"2026-10-07T15:30:00Z","v":9452,"vw":114.351141},{"c":114.48,"h":114.51,"l":114.15,"n":372,"o":114.46,"t":"2026-10-07T15:45:00Z","v":8591,"vw":114.30109},{"c":114.76,"h":114.82,"l":114.44,"n":330,"o":114.475,"t":"2026-10-07T16:00:00Z","v":9018,"vw":114.605737},{"c":114.82,"h":114.88,"l":114.64,"n":208,"o":114.88,"t":"2026-10-07T16:15:00Z","v":5410,"vw":114.732623},{"c":114.895,"h":115.07,"l":114.825,"n":334,"o":114.825,"t":"2026-10-07T16:30:00Z","v":11794,"vw":114.992164},{"c":115.14,"h":115.3,"l":115.06,"n":275,"o":115.17,"t":"2026-10-07T16:45:00Z","v":6101,"vw":115.141429},{"c":115.34,"h":115.37,"l":115.205,"n":382,"o":115.24,"t":"2026-10-07T17:00:00Z","v":10723,"vw":115.308626},{"c":115.72,"h":115.72,"l":115.345,"n":381,"o":115.375,"t":"2026-10-07T17:15:00Z","v":14936,"vw":115.567126},{"c":115.17,"h":115.66,"l":115.17,"n":446,"o":115.66,"t":"2026-10-07T17:30:00Z","v":14328,"vw":115.470471},{"c":115.22,"h":115.29,"l":115.17,"n":212,"o":115.29,"t":"2026-10-07T17:45:00Z","v":4269,"vw":115.198766},{"c":114.9575,"h":115.21,"l":114.94,"n":316,"o":115.21,"t":"2026-10-07T18:00:00Z","v":11513,"vw":115.057789},{"c":115.22,"h":115.31,"l":114.91,"n":492,"o":115.01,"t":"2026-10-07T18:15:00Z","v":17771,"vw":115.179818},{"c":114.915,"h":115.37,"l":114.845,"n":640,"o":115.28,"t":"2026-10-07T18:30:00Z","v":27575,"vw":115.150626},{"c":115.09,"h":115.15,"l":114.97,"n":530,"o":115.03,"t":"2026-10-07T18:45:00Z","v":13594,"vw":115.053439},{"c":115.015,"h":115.1175,"l":114.87,"n":665,"o":115.09,"t":"2026-10-07T19:00:00Z","v":22188,"vw":114.974766},{"c":115.025,"h":115.05,"l":114.89,"n":830,"o":114.96,"t":"2026-10-07T19:15:00Z","v":30689,"vw":114.977384},{"c":115,"h":115.065,"l":114.75,"n":1326,"o":115.05,"t":"2026-10-07T19:30:00Z","v":46942,"vw":114.904902},{"c":114.9,"h":114.99,"l":114.73,"n":3073,"o":114.96,"t":"2026-10-07T19:45:00Z","v":153533,"vw":114.862801},{"c":114.91,"h":114.91,"l":114.91,"n":51,"o":114.91,"t":"2026-10-07T20:00:00Z","v":174985,"vw":114.91},{"c":114.91,"h":114.91,"l":114.91,"n":3,"o":114.91,"t":"2026-10-07T22:15:00Z","v":193,"vw":114.91},{"c":115.3,"h":115.3,"l":115.3,"n":1,"o":115.3,"t":"2026-10-07T23:00:00Z","v":300,"vw":115.3},{"c":114.06,"h":114.06,"l":114.06,"n":4,"o":114.06,"t":"2026-10-08T08:00:00Z","v":239,"vw":114.06},{"c":113.9,"h":114.725,"l":113.685,"n":205,"o":113.95,"t":"2026-10-08T13:30:00Z","v":8545,"vw":113.982309},{"c":114.84,"h":114.84,"l":113.94,"n":207,"o":113.94,"t":"2026-10-08T13:45:00Z","v":10361,"vw":114.507343},{"c":114.75,"h":115.38,"l":114.75,"n":450,"o":114.84,"t":"2026-10-08T14:00:00Z","v":20192,"vw":114.982057},{"c":114.68,"h":115.01,"l":114.61,"n":188,"o":114.68,"t":"2026-10-08T14:15:00Z","v":5613,"vw":114.780213},{"c":114.595,"h":114.71,"l":114.49,"n":199,"o":114.7099,"t":"2026-10-08T14:30:00Z","v":10126,"vw":114.533392},{"c":114.57,"h":114.68,"l":114.44,"n":192,"o":114.595,"t":"2026-10-08T14:45:00Z","v":7653,"vw":114.504048},{"c":113.72,"h":114.6165,"l":113.72,"n":497,"o":114.6165,"t":"2026-10-08T15:00:00Z","v":16742,"vw":114.109196},{"c":114.045,"h":114.1,"l":113.62,"n":530,"o":113.685,"t":"2026-10-08T15:15:00Z","v":24894,"vw":113.845292},{"c":114.215,"h":114.38,"l":113.92,"n":654,"o":114.1,"t":"2026-10-08T15:30:00Z","v":26589,"vw":114.073134},{"c":114.55,"h":114.55,"l":114.19,"n":473,"o":114.24,"t":"2026-10-08T15:45:00Z","v":23697,"vw":114.369024},{"c":114.635,"h":114.68,"l":114.45,"n":445,"o":114.67,"t":"2026-10-08T16:00:00Z","v":11718,"vw":114.581834},{"c":114.89,"h":115.72,"l":114.65,"n":701,"o":114.65,"t":"2026-10-08T16:15:00Z","v":36038,"vw":115.128383},{"c":114.855,"h":115.06,"l":114.63,"n":917,"o":114.89,"t":"2026-10-08T16:30:00Z","v":60767,"vw":114.921529},{"c":114.4025,"h":114.86,"l":114.18,"n":624,"o":114.79,"t":"2026-10-08T16:45:00Z","v":13315,"vw":114.554991},{"c":114.24,"h":114.31,"l":113.69,"n":602,"o":114.31,"t":"2026-10-08T17:00:00Z","v":16272,"vw":114.029341},{"c":114.76,"h":114.98,"l":113.965,"n":868,"o":114.235,"t":"2026-10-08T17:15:00Z","v":51063,"vw":114.688248},{"c":114.92,"h":115.12,"l":114.515,"n":799,"o":114.78,"t":"2026-10-08T17:30:00Z","v":36902,"vw":114.769576},{"c":114.8,"h":115.18,"l":114.75,"n":790,"o":114.98,"t":"2026-10-08T17:45:00Z","v":34184,"vw":115.016281},{"c":115.005,"h":115.005,"l":114.67,"n":396,"o":114.74,"t":"2026-10-08T18:00:00Z","v":9869,"vw":114.843816},{"c":115.105,"h":115.29,"l":114.8245,"n":557,"o":114.99,"t":"2026-10-08T18:15:00Z","v":17511,"vw":115.081377},{"c":114.79,"h":115.085,"l":114.705,"n":567,"o":115.085,"t":"2026-10-08T18:30:00Z","v":19565,"vw":114.886435},{"c":114.52,"h":114.8,"l":114.52,"n":520,"o":114.75,"t":"2026-10-08T18:45:00Z","v":15492,"vw":114.712582},{"c":114.78,"h":114.79,"l":114.485,"n":719,"o":114.55,"t":"2026-10-08T19:00:00Z","v":14574,"vw":114.650341},{"c":114.71,"h":115,"l":114.645,"n":1086,"o":114.86,"t":"2026-10-08T19:15:00Z","v":32639,"vw":114.833354},{"c":114.62,"h":114.76,"l":114.51,"n":1140,"o":114.74,"t":"2026-10-08T19:30:00Z","v":28702,"vw":114.627829},{"c":114.33,"h":114.84,"l":114.25,"n":2754,"o":114.63,"t":"2026-10-08T19:45:00Z","v":99142,"vw":114.436136},{"c":114.34,"h":114.34,"l":114.34,"n":35,"o":114.34,"t":"2026-10-08T20:00:00Z","v":140828,"vw":114.34},{"c":114.03,"h":115.4,"l":114.03,"n":304,"o":115.01,"t":"2026-10-09T13:30:00Z","v":16775,"vw":114.626287},{"c":114.91,"h":114.91,"l":113.715,"n":529,"o":113.72,"t":"2026-10-09T13:45:00Z","v":33923,"vw":114.325105},{"c":114.56,"h":115.19,"l":114.56,"n":396,"o":114.9,"t":"2026-10-09T14:00:00Z","v":16599,"vw":114.929096},{"c":114.96,"h":115.1,"l":114.72,"n":301,"o":114.72,"t":"2026-10-09T14:15:00Z","v":9325,"vw":114.918881},{"c":114.915,"h":115.13,"l":114.76,"n":313,"o":115,"t":"2026-10-09T14:30:00Z","v":11694,"vw":114.978189},{"c":115.48,"h":115.48,"l":115.01,"n":295,"o":115.01,"t":"2026-10-09T14:45:00Z","v":9631,"vw":115.335627},{"c":116.08,"h":116.12,"l":115.46,"n":391,"o":115.46,"t":"2026-10-09T15:00:00Z","v":13645,"vw":115.780325},{"c":116.2201,"h":116.43,"l":116,"n":364,"o":116.08,"t":"2026-10-09T15:15:00Z","v":9914,"vw":116.194695},{"c":115.58,"h":116.235,"l":115.58,"n":423,"o":116.22,"t":"2026-10-09T15:30:00Z","v":14853,"vw":115.983734},{"c":116.55,"h":116.55,"l":115.57,"n":757,"o":115.635,"t":"2026-10-09T15:45:00Z","v":31639,"vw":116.118127},{"c":116.33,"h":116.525,"l":116.18,"n":500,"o":116.525,"t":"2026-10-09T16:00:00Z","v":29016,"vw":116.357881},{"c":116.1,"h":116.615,"l":115.955,"n":523,"o":116.4,"t":"2026-10-09T16:15:00Z","v":18010,"vw":116.161272},{"c":116.3342,"h":116.3342,"l":116.08,"n":345,"o":116.09,"t":"2026-10-09T16:30:00Z","v":8469,"vw":116.170003},{"c":116.26,"h":116.4,"l":116.19,"n":480,"o":116.4,"t":"2026-10-09T16:45:00Z","v":15171,"vw":116.279013},{"c":116.6,"h":116.665,"l":116.245,"n":528,"o":116.25,"t":"2026-10-09T17:00:00Z","v":34857,"vw":116.344746},{"c":116.53,"h":116.83,"l":116.53,"n":551,"o":116.57,"t":"2026-10-09T17:15:00Z","v":27093,"vw":116.734435},{"c":116.53,"h":116.665,"l":116.44,"n":521,"o":116.51,"t":"2026-10-09T17:30:00Z","v":21289,"vw":116.508974},{"c":116.82,"h":116.86,"l":116.42,"n":559,"o":116.51,"t":"2026-10-09T17:45:00Z","v":21753,"vw":116.628885},{"c":117.165,"h":117.235,"l":116.75,"n":883,"o":116.81,"t":"2026-10-09T18:00:00Z","v":41430,"vw":116.831765},{"c":117.055,"h":117.1,"l":116.77,"n":582,"o":117.1,"t":"2026-10-09T18:15:00Z","v":14640,"vw":116.9637},{"c":116.71,"h":117.14,"l":116.71,"n":743,"o":117.055,"t":"2026-10-09T18:30:00Z","v":25142,"vw":116.896062},{"c":116.665,"h":116.78,"l":116.555,"n":509,"o":116.61,"t":"2026-10-09T18:45:00Z","v":14437,"vw":116.654402},{"c":116.595,"h":116.69,"l":116.54,"n":645,"o":116.62,"t":"2026-10-09T19:00:00Z","v":25636,"vw":116.646286},{"c":116.52,"h":116.6781,"l":116.43,"n":702,"o":116.605,"t":"2026-10-09T19:15:00Z","v":20112,"vw":116.555491},{"c":116.45,"h":116.66,"l":116.32,"n":1116,"o":116.5,"t":"2026-10-09T19:30:00Z","v":32372,"vw":116.473463},{"c":116.18,"h":116.61,"l":116.12,"n":2873,"o":116.43,"t":"2026-10-09T19:45:00Z","v":124587,"vw":116.354921},{"c":116.12,"h":116.18,"l":116.12,"n":58,"o":116.18,"t":"2026-10-09T20:00:00Z","v":138969,"vw":116.120331},{"c":116.23,"h":116.97,"l":115.605,"n":254,"o":116.01,"t":"2026-10-12T13:30:00Z","v":11109,"vw":116.05242},{"c":116.305,"h":116.525,"l":116.14,"n":220,"o":116.39,"t":"2026-10-12T13:45:00Z","v":11157,"vw":116.345508},{"c":116.38,"h":116.48,"l":115.85,"n":502,"o":116.2825,"t":"2026-10-12T14:00:00Z","v":25767,"vw":116.28419},{"c":116.2051,"h":116.42,"l":116.04,"n":708,"o":116.34,"t":"2026-10-12T14:15:00Z","v":44251,"vw":116.210203},{"c":116.32,"h":116.4,"l":116.185,"n":288,"o":116.185,"t":"2026-10-12T14:30:00Z","v":6286,"vw":116.306562},{"c":116.22,"h":116.33,"l":116.12,"n":325,"o":116.24,"t":"2026-10-12T14:45:00Z","v":7437,"vw":116.241945},{"c":116.04,"h":116.3252,"l":115.91,"n":326,"o":116.3252,"t":"2026-10-12T15:00:00Z","v":18737,"vw":116.037797},{"c":116.055,"h":116.245,"l":115.93,"n":642,"o":115.995,"t":"2026-10-12T15:15:00Z","v":44467,"vw":116.097323},{"c":116.11,"h":116.3325,"l":116.055,"n":570,"o":116.055,"t":"2026-10-12T15:30:00Z","v":30134,"vw":116.191396},{"c":116.01,"h":116.25,"l":116.01,"n":464,"o":116.16,"t":"2026-10-12T15:45:00Z","v":24640,"vw":116.101084},{"c":116.13,"h":116.28,"l":116.025,"n":385,"o":116.03,"t":"2026-10-12T16:00:00Z","v":20064,"vw":116.116033},{"c":115.955,"h":116.23,"l":115.92,"n":367,"o":116.145,"t":"2026-10-12T16:15:00Z","v":11727,"vw":116.12004},{"c":116.22,"h":116.22,"l":115.95,"n":414,"o":116.005,"t":"2026-10-12T16:30:00Z","v":18115,"vw":116.021972},{"c":116.17,"h":116.41,"l":116.17,"n":476,"o":116.26,"t":"2026-10-12T16:45:00Z","v":14050,"vw":116.295195},{"c":116.35,"h":116.36,"l":116.2,"n":294,"o":116.25,"t":"2026-10-12T17:00:00Z","v":4540,"vw":116.285425},{"c":116.285,"h":116.555,"l":116.24,"n":488,"o":116.3225,"t":"2026-10-12T17:15:00Z","v":13477,"vw":116.399671},{"c":116.41,"h":116.43,"l":116.27,"n":210,"o":116.35,"t":"2026-10-12T17:30:00Z","v":4534,"vw":116.363014},{"c":116.43,"h":116.495,"l":116.34,"n":371,"o":116.39,"t":"2026-10-12T17:45:00Z","v":10929,"vw":116.404032},{"c":116.125,"h":116.465,"l":116.08,"n":377,"o":116.43,"t":"2026-10-12T18:00:00Z","v":8826,"vw":116.301164},{"c":115.87,"h":116.14,"l":115.87,"n":330,"o":116.1,"t":"2026-10-12T18:15:00Z","v":7289,"vw":116.048778},{"c":115.84,"h":115.89,"l":115.82,"n":230,"o":115.86,"t":"2026-10-12T18:30:00Z","v":5297,"vw":115.838825},{"c":115.725,"h":115.94,"l":115.67,"n":528,"o":115.84,"t":"2026-10-12T18:45:00Z","v":14423,"vw":115.834787},{"c":115.9525,"h":115.9525,"l":115.71,"n":560,"o":115.725,"t":"2026-10-12T19:00:00Z","v":10568,"vw":115.797971},{"c":115.665,"h":115.935,"l":115.64,"n":562,"o":115.935,"t":"2026-10-12T19:15:00Z","v":12365,"vw":115.753752},{"c":115.435,"h":115.775,"l":115.42,"n":1029,"o":115.63,"t":"2026-10-12T19:30:00Z","v":32568,"vw":115.57654},{"c":115.17,"h":115.59,"l":115.07,"n":2865,"o":115.45,"t":"2026-10-12T19:45:00Z","v":108757,"vw":115.294478},{"c":115.15,"h":115.2,"l":115.15,"n":59,"o":115.2,"t":"2026-10-12T20:00:00Z","v":119650,"vw":115.150048},{"c":115.15,"h":115.15,"l":115.15,"n":2,"o":115.15,"t":"2026-10-12T20:30:00Z","v":124,"vw":115.15},{"c":115.32,"h":115.32,"l":115.32,"n":32,"o":115.32,"t":"2026-10-13T13:15:00Z","v":1447,"vw":115.32},{"c":115.1,"h":115.84,"l":114.765,"n":399,"o":115.41,"t":"2026-10-13T13:30:00Z","v":26267,"vw":115.25233},{"c":114.535,"h":115.09,"l":114.53,"n":314,"o":115.085,"t":"2026-10-13T13:45:00Z","v":19290,"vw":114.923125},{"c":114.73,"h":114.86,"l":114.22,"n":453,"o":114.565,"t":"2026-10-13T14:00:00Z","v":29843,"vw":114.493181},{"c":114.065,"h":114.79,"l":114.055,"n":371,"o":114.79,"t":"2026-10-13T14:15:00Z","v":16763,"vw":114.435954},{"c":114,"h":114.23,"l":113.938,"n":415,"o":114.16,"t":"2026-10-13T14:30:00Z","v":18572,"vw":114.072249},{"c":113.515,"h":114.08,"l":113.49,"n":529,"o":114,"t":"2026-10-13T14:45:00Z","v":17991,"vw":113.734518},{"c":113.33,"h":113.615,"l":113.22,"n":786,"o":113.45,"t":"2026-10-13T15:00:00Z","v":29985,"vw":113.397079},{"c":112.79,"h":113.38,"l":112.79,"n":765,"o":113.33,"t":"2026-10-13T15:15:00Z","v":22184,"vw":113.067106},{"c":112.61,"h":112.91,"l":112.441,"n":937,"o":112.76,"t":"2026-10-13T15:30:00Z","v":36616,"vw":112.638313},{"c":113.095,"h":113.095,"l":112.325,"n":762,"o":112.51,"t":"2026-10-13T15:45:00Z","v":21971,"vw":112.806376},{"c":113.07,"h":113.21,"l":112.9,"n":700,"o":113.075,"t":"2026-10-13T16:00:00Z","v":22096,"vw":113.045685},{"c":113.215,"h":113.215,"l":112.96,"n":1298,"o":113.07,"t":"2026-10-13T16:15:00Z","v":68272,"vw":113.098596},{"c":113.49,"h":113.535,"l":113.11,"n":1148,"o":113.14,"t":"2026-10-13T16:30:00Z","v":58973,"vw":113.276711},{"c":113.5,"h":113.65,"l":113.435,"n":717,"o":113.54,"t":"2026-10-13T16:45:00Z","v":22513,"vw":113.549532},{"c":113.3475,"h":113.52,"l":113.27,"n":424,"o":113.48,"t":"2026-10-13T17:00:00Z","v":9175,"vw":113.382631},{"c":113.52,"h":113.59,"l":113.32,"n":567,"o":113.32,"t":"2026-10-13T17:15:00Z","v":14770,"vw":113.46651},{"c":113.76,"h":113.7775,"l":113.6,"n":381,"o":113.6,"t":"2026-10-13T17:30:00Z","v":10659,"vw":113.693673},{"c":113.48,"h":113.73,"l":113.405,"n":296,"o":113.73,"t":"2026-10-13T17:45:00Z","v":7542,"vw":113.533964},{"c":113.88,"h":113.92,"l":113.475,"n":627,"o":113.475,"t":"2026-10-13T18:00:00Z","v":20886,"vw":113.659298},{"c":114.105,"h":114.185,"l":113.8206,"n":643,"o":113.84,"t":"2026-10-13T18:15:00Z","v":17632,"vw":114.046482},{"c":114.1025,"h":114.19,"l":114.02,"n":591,"o":114.12,"t":"2026-10-13T18:30:00Z","v":18785,"vw":114.0961},{"c":113.98,"h":114.105,"l":113.75,"n":696,"o":114.105,"t":"2026-10-13T18:45:00Z","v":17731,"vw":113.911579},{"c":114.035,"h":114.035,"l":113.81,"n":911,"o":113.94,"t":"2026-10-13T19:00:00Z","v":36167,"vw":113.894676},{"c":114.095,"h":114.2,"l":113.96,"n":1046,"o":114,"t":"2026-10-13T19:15:00Z","v":31229,"vw":114.043434},{"c":114.14,"h":114.275,"l":114.06,"n":1178,"o":114.15,"t":"2026-10-13T19:30:00Z","v":42507,"vw":114.182773},{"c":114.27,"h":114.27,"l":113.92,"n":3137,"o":114.155,"t":"2026-10-13T19:45:00Z","v":136857,"vw":114.073683},{"c":114.27,"h":114.27,"l":114.27,"n":45,"o":114.27,"t":"2026-10-13T20:00:00Z","v":152444,"vw":114.27},{"c":112.78,"h":112.78,"l":112.78,"n":2,"o":112.78,"t":"2026-10-14T12:30:00Z","v":879,"vw":112.78},{"c":113.83,"h":114.38,"l":113.2,"n":220,"o":113.2,"t":"2026-10-14T13:30:00Z","v":10072,"vw":113.662827},{"c":113.53,"h":113.99,"l":113.53,"n":225,"o":113.96,"t":"2026-10-14T13:45:00Z","v":10662,"vw":113.693232},{"c":113.005,"h":113.51,"l":113.005,"n":183,"o":113.51,"t":"2026-10-14T14:00:00Z","v":4120,"vw":113.205},{"c":112.93,"h":113,"l":112.8,"n":304,"o":112.92,"t":"2026-10-14T14:15:00Z","v":13422,"vw":112.908714},{"c":113.39,"h":113.44,"l":112.88,"n":405,"o":112.91,"t":"2026-10-14T14:30:00Z","v":28016,"vw":113.12612},{"c":113.15,"h":113.41,"l":113.06,"n":206,"o":113.31,"t":"2026-10-14T14:45:00Z","v":10450,"vw":113.100973},{"c":112.69,"h":113.165,"l":112.675,"n":634,"o":113.05,"t":"2026-10-14T15:00:00Z","v":18166,"vw":112.962599},{"c":112.8,"h":112.815,"l":112.68,"n":175,"o":112.68,"t":"2026-10-14T15:15:00Z","v":5157,"vw":112.74295},{"c":112.1,"h":112.87,"l":112.1,"n":548,"o":112.82,"t":"2026-10-14T15:30:00Z","v":11891,"vw":112.605491},{"c":112.2,"h":112.28,"l":112.12,"n":300,"o":112.17,"t":"2026-10-14T15:45:00Z","v":7571,"vw":112.195489},{"c":112.225,"h":112.5,"l":112.22,"n":360,"o":112.28,"t":"2026-10-14T16:00:00Z","v":9521,"vw":112.345039},{"c":111.96,"h":112.15,"l":111.96,"n":443,"o":112.15,"t":"2026-10-14T16:15:00Z","v":9701,"vw":112.061892},{"c":112.11,"h":112.15,"l":111.97,"n":386,"o":111.97,"t":"2026-10-14T16:30:00Z","v":9633,"vw":112.070978},{"c":112.45,"h":112.47,"l":112.06,"n":295,"o":112.11,"t":"2026-10-14T16:45:00Z","v":7426,"vw":112.242333},{"c":112.205,"h":112.53,"l":112.16,"n":431,"o":112.45,"t":"2026-10-14T17:00:00Z","v":12983,"vw":112.273249},{"c":111.76,"h":112.16,"l":111.66,"n":584,"o":112.16,"t":"2026-10-14T17:15:00Z","v":16940,"vw":111.886693},{"c":111.56,"h":111.7996,"l":111.56,"n":399,"o":111.745,"t":"2026-10-14T17:30:00Z","v":12190,"vw":111.654329},{"c":111.265,"h":111.57,"l":111.25,"n":458,"o":111.52,"t":"2026-10-14T17:45:00Z","v":11368,"vw":111.422655},{"c":111.365,"h":111.37,"l":110.99,"n":504,"o":111.2,"t":"2026-10-14T18:00:00Z","v":12796,"vw":111.184589},{"c":111.475,"h":111.475,"l":111.325,"n":250,"o":111.42,"t":"2026-10-14T18:15:00Z","v":6243,"vw":111.375656},{"c":111.54,"h":111.54,"l":111.37,"n":413,"o":111.49,"t":"2026-10-14T18:30:00Z","v":10064,"vw":111.442347},{"c":111.5825,"h":111.5825,"l":111.31,"n":692,"o":111.48,"t":"2026-10-14T18:45:00Z","v":12623,"vw":111.470531},{"c":111.7,"h":111.805,"l":111.4921,"n":753,"o":111.54,"t":"2026-10-14T19:00:00Z","v":21254,"vw":111.584752},{"c":111.755,"h":111.89,"l":111.6,"n":926,"o":111.75,"t":"2026-10-14T19:15:00Z","v":28594,"vw":111.731895},{"c":112.03,"h":112.15,"l":111.73,"n":1184,"o":111.74,"t":"2026-10-14T19:30:00Z","v":53911,"vw":111.947361},{"c":112.26,"h":112.36,"l":111.63,"n":2316,"o":112.02,"t":"2026-10-14T19:45:00Z","v":82179,"vw":112.035291},{"c":112.32,"h":112.32,"l":112.32,"n":47,"o":112.32,"t":"2026-10-14T20:00:00Z","v":146311,"vw":112.32},{"c":112.3597,"h":112.3597,"l":112.34,"n":3,"o":112.34,"t":"2026-10-15T09:15:00Z","v":353,"vw":112.34985},{"c":111.89,"h":111.89,"l":111.89,"n":7,"o":111.89,"t":"2026-10-15T11:30:00Z","v":115,"vw":111.89},{"c":111.48,"h":111.715,"l":110.66,"n":379,"o":111.08,"t":"2026-10-15T13:30:00Z","v":16425,"vw":111.221615},{"c":111.18,"h":111.36,"l":110.6,"n":491,"o":111.1,"t":"2026-10-15T13:45:00Z","v":18398,"vw":111.050643},{"c":111.45,"h":111.795,"l":111.2,"n":426,"o":111.715,"t":"2026-10-15T14:00:00Z","v":15632,"vw":111.585572},{"c":111.41,"h":111.68,"l":111.2501,"n":584,"o":111.37,"t":"2026-10-15T14:15:00Z","v":16782,"vw":111.466637},{"c":112.18,"h":112.34,"l":111.24,"n":897,"o":111.38,"t":"2026-10-15T14:30:00Z","v":59834,"vw":111.703669},{"c":111.825,"h":112.48,"l":111.27,"n":1044,"o":112.25,"t":"2026-10-15T14:45:00Z","v":52898,"vw":111.946604},{"c":112.6,"h":112.6,"l":111.925,"n":710,"o":111.93,"t":"2026-10-15T15:00:00Z","v":23308,"vw":112.211123},{"c":112.555,"h":113.05,"l":112.53,"n":498,"o":112.875,"t":"2026-10-15T15:15:00Z","v":12787,"vw":112.719355},{"c":112.4,"h":112.59,"l":112.17,"n":635,"o":112.54,"t":"2026-10-15T15:30:00Z","v":18425,"vw":112.349426},{"c":112.12,"h":112.525,"l":111.93,"n":535,"o":112.39,"t":"2026-10-15T15:45:00Z","v":16493,"vw":112.253898},{"c":112.01,"h":112.335,"l":111.8767,"n":425,"o":112.335,"t":"2026-10-15T16:00:00Z","v":11686,"vw":112.085562},{"c":111.87,"h":112.005,"l":111.84,"n":518,"o":111.975,"t":"2026-10-15T16:15:00Z","v":23902,"vw":111.964995},{"c":111.81,"h":112.03,"l":111.54,"n":576,"o":111.83,"t":"2026-10-15T16:30:00Z","v":12818,"vw":111.798486},{"c":111.71,"h":111.86,"l":111.56,"n":488,"o":111.805,"t":"2026-10-15T16:45:00Z","v":13264,"vw":111.770863},{"c":111.95,"h":111.95,"l":111.8,"n":179,"o":111.88,"t":"2026-10-15T17:00:00Z","v":4602,"vw":111.869991},{"c":111.98,"h":112.04,"l":111.85,"n":401,"o":111.96,"t":"2026-10-15T17:15:00Z","v":16187,"vw":111.957825},{"c":112.1,"h":112.13,"l":111.96,"n":641,"o":112.015,"t":"2026-10-15T17:30:00Z","v":23466,"vw":112.04317},{"c":112.19,"h":112.19,"l":111.9,"n":634,"o":112.14,"t":"2026-10-15T17:45:00Z","v":15576,"vw":111.9536},{"c":112.075,"h":112.175,"l":112.03,"n":731,"o":112.155,"t":"2026-10-15T18:00:00Z","v":18135,"vw":112.089319},{"c":112.3,"h":112.42,"l":112.07,"n":734,"o":112.075,"t":"2026-10-15T18:15:00Z","v":36028,"vw":112.151171},{"c":112.065,"h":112.42,"l":111.95,"n":692,"o":112.315,"t":"2026-10-15T18:30:00Z","v":23907,"vw":112.134561},{"c":112.16,"h":112.16,"l":112.03,"n":604,"o":112.1,"t":"2026-10-15T18:45:00Z","v":14498,"vw":112.105598},{"c":112.295,"h":112.335,"l":112.02,"n":929,"o":112.165,"t":"2026-10-15T19:00:00Z","v":34623,"vw":112.148554},{"c":112.395,"h":112.42,"l":112.24,"n":1199,"o":112.325,"t":"2026-10-15T19:15:00Z","v":43867,"vw":112.32222},{"c":112.64,"h":112.67,"l":112.35,"n":1433,"o":112.4,"t":"2026-10-15T19:30:00Z","v":62833,"vw":112.523155},{"c":113.04,"h":113.04,"l":112.48,"n":4070,"o":112.64,"t":"2026-10-15T19:45:00Z","v":194020,"vw":112.778738},{"c":113.01,"h":113.01,"l":113.01,"n":47,"o":113.01,"t":"2026-10-15T20:00:00Z","v":116336,"vw":113.01},{"c":114.94,"h":115,"l":113.08,"n":443,"o":113.13,"t":"2026-10-16T13:30:00Z","v":47927,"vw":113.602954},{"c":114.58,"h":115.265,"l":114.28,"n":279,"o":114.94,"t":"2026-10-16T13:45:00Z","v":17882,"vw":114.979571},{"c":114.37,"h":114.77,"l":114.26,"n":440,"o":114.435,"t":"2026-10-16T14:00:00Z","v":19537,"vw":114.414606},{"c":114.92,"h":115.27,"l":114.38,"n":653,"o":114.38,"t":"2026-10-16T14:15:00Z","v":37915,"vw":114.97732},{"c":114.39,"h":115.005,"l":114.39,"n":318,"o":114.92,"t":"2026-10-16T14:30:00Z","v":12086,"vw":114.920561},{"c":114.265,"h":114.535,"l":114.05,"n":369,"o":114.37,"t":"2026-10-16T14:45:00Z","v":11813,"vw":114.316809},{"c":113.885,"h":114.52,"l":113.82,"n":614,"o":114.27,"t":"2026-10-16T15:00:00Z","v":34166,"vw":113.991609},{"c":113.835,"h":113.97,"l":113.68,"n":462,"o":113.85,"t":"2026-10-16T15:15:00Z","v":8517,"vw":113.817004},{"c":113.415,"h":113.93,"l":113.415,"n":409,"o":113.87,"t":"2026-10-16T15:30:00Z","v":9847,"vw":113.761072},{"c":113.37,"h":113.57,"l":113.28,"n":406,"o":113.505,"t":"2026-10-16T15:45:00Z","v":8270,"vw":113.413489},{"c":113.705,"h":113.77,"l":113.24,"n":557,"o":113.45,"t":"2026-10-16T16:00:00Z","v":20991,"vw":113.658527},{"c":113.6,"h":113.84,"l":113.555,"n":383,"o":113.56,"t":"2026-10-16T16:15:00Z","v":7996,"vw":113.694166},{"c":113.62,"h":113.62,"l":113.52,"n":213,"o":113.5401,"t":"2026-10-16T16:30:00Z","v":4638,"vw":113.567124},{"c":113.1,"h":113.56,"l":112.93,"n":549,"o":113.56,"t":"2026-10-16T16:45:00Z","v":12945,"vw":113.155824},{"c":112.77,"h":113.105,"l":112.63,"n":368,"o":113.105,"t":"2026-10-16T17:00:00Z","v":7722,"vw":112.888483},{"c":112.79,"h":112.79,"l":112.38,"n":209,"o":112.64,"t":"2026-10-16T17:15:00Z","v":15301,"vw":112.597825},{"c":113.085,"h":113.235,"l":112.65,"n":486,"o":112.975,"t":"2026-10-16T17:30:00Z","v":10996,"vw":112.881416},{"c":112.66,"h":113.07,"l":112.66,"n":425,"o":113.07,"t":"2026-10-16T17:45:00Z","v":8251,"vw":112.865926},{"c":112.63,"h":112.72,"l":112.44,"n":438,"o":112.64,"t":"2026-10-16T18:00:00Z","v":12584,"vw":112.555644},{"c":112.545,"h":112.75,"l":112.4,"n":545,"o":112.66,"t":"2026-10-16T18:15:00Z","v":11261,"vw":112.509247},{"c":112.495,"h":112.66,"l":112.41,"n":552,"o":112.46,"t":"2026-10-16T18:30:00Z","v":13707,"vw":112.510457},{"c":112.285,"h":112.6711,"l":112.215,"n":485,"o":112.495,"t":"2026-10-16T18:45:00Z","v":10244,"vw":112.407354},{"c":112.36,"h":112.37,"l":112.06,"n":543,"o":112.345,"t":"2026-10-16T19:00:00Z","v":10237,"vw":112.214995},{"c":112.49,"h":112.52,"l":112.09,"n":646,"o":112.51,"t":"2026-10-16T19:15:00Z","v":12557,"vw":112.370272},{"c":112.3,"h":112.67,"l":112.25,"n":1023,"o":112.59,"t":"2026-10-16T19:30:00Z","v":31074,"vw":112.375237},{"c":112.39,"h":112.67,"l":112.29,"n":2550,"o":112.3,"t":"2026-10-16T19:45:00Z","v":79352,"vw":112.421061},{"c":112.39,"h":112.39,"l":112.39,"n":34,"o":112.39,"t":"2026-10-16T20:00:00Z","v":118988,"vw":112.39},{"c":112.73,"h":113.845,"l":112.68,"n":315,"o":113.5,"t":"2026-10-19T13:30:00Z","v":37479,"vw":113.519318},{"c":112.38,"h":112.744,"l":112.38,"n":76,"o":112.65,"t":"2026-10-19T13:45:00Z","v":1964,"vw":112.600022},{"c":112.57,"h":112.57,"l":112.15,"n":213,"o":112.49,"t":"2026-10-19T14:00:00Z","v":5519,"vw":112.384788},{"c":112.765,"h":113.14,"l":112.7,"n":195,"o":112.94,"t":"2026-10-19T14:15:00Z","v":13052,"vw":112.934146},{"c":112.33,"h":112.81,"l":112.33,"n":65,"o":112.81,"t":"2026-10-19T14:30:00Z","v":1425,"vw":112.592722},{"c":112.75,"h":112.75,"l":112.2151,"n":203,"o":112.63,"t":"2026-10-19T14:45:00Z","v":4838,"vw":112.466822},{"c":113.17,"h":113.18,"l":112.83,"n":291,"o":112.83,"t":"2026-10-19T15:00:00Z","v":7048,"vw":113.034386},{"c":113.4595,"h":113.71,"l":113.145,"n":347,"o":113.175,"t":"2026-10-19T15:15:00Z","v":9103,"vw":113.411085},{"c":113.55,"h":113.66,"l":113.32,"n":178,"o":113.45,"t":"2026-10-19T15:30:00Z","v":4486,"vw":113.49695},{"c":113.37,"h":113.615,"l":113.28,"n":214,"o":113.615,"t":"2026-10-19T15:45:00Z","v":3337,"vw":113.450007},{"c":112.98,"h":113.365,"l":112.98,"n":172,"o":113.365,"t":"2026-10-19T16:00:00Z","v":4962,"vw":113.104997},{"c":113.07,"h":113.135,"l":112.9401,"n":307,"o":113.04,"t":"2026-10-19T16:15:00Z","v":10027,"vw":113.027384},{"c":113.13,"h":113.13,"l":112.97,"n":239,"o":113.03,"t":"2026-10-19T16:30:00Z","v":3126,"vw":113.0575},{"c":112.98,"h":113.235,"l":112.98,"n":426,"o":113.2,"t":"2026-10-19T16:45:00Z","v":12143,"vw":113.088825},{"c":112.52,"h":112.89,"l":112.52,"n":246,"o":112.89,"t":"2026-10-19T17:00:00Z","v":6067,"vw":112.763338},{"c":112.6,"h":112.69,"l":112.525,"n":246,"o":112.6,"t":"2026-10-19T17:15:00Z","v":5407,"vw":112.59233},{"c":112.61,"h":112.68,"l":112.51,"n":539,"o":112.6,"t":"2026-10-19T17:30:00Z","v":15603,"vw":112.590523},{"c":112.415,"h":112.575,"l":112.245,"n":336,"o":112.575,"t":"2026-10-19T17:45:00Z","v":10546,"vw":112.387295},{"c":112.59,"h":112.66,"l":112.47,"n":362,"o":112.52,"t":"2026-10-19T18:00:00Z","v":7328,"vw":112.58138},{"c":112.61,"h":112.69,"l":112.59,"n":328,"o":112.69,"t":"2026-10-19T18:15:00Z","v":6129,"vw":112.62767},{"c":112.63,"h":112.74,"l":112.5,"n":322,"o":112.575,"t":"2026-10-19T18:30:00Z","v":8514,"vw":112.621254},{"c":112.585,"h":112.795,"l":112.55,"n":275,"o":112.74,"t":"2026-10-19T18:45:00Z","v":5812,"vw":112.65129},{"c":112.52,"h":112.62,"l":112.46,"n":305,"o":112.62,"t":"2026-10-19T19:00:00Z","v":6996,"vw":112.558527},{"c":112.67,"h":112.8,"l":112.48,"n":554,"o":112.48,"t":"2026-10-19T19:15:00Z","v":16534,"vw":112.67713},{"c":112.72,"h":112.81,"l":112.59,"n":521,"o":112.67,"t":"2026-10-19T19:30:00Z","v":15462,"vw":112.726376},{"c":112.64,"h":112.755,"l":112.35,"n":2138,"o":112.73,"t":"2026-10-19T19:45:00Z","v":60940,"vw":112.623117},{"c":112.64,"h":112.64,"l":112.64,"n":29,"o":112.64,"t":"2026-10-19T20:00:00Z","v":102776,"vw":112.64},{"c":112.64,"h":112.64,"l":112.64,"n":2,"o":112.64,"t":"2026-10-19T20:30:00Z","v":426,"vw":112.64},{"c":112.6,"h":112.64,"l":112.6,"n":11,"o":112.64,"t":"2026-10-20T08:30:00Z","v":303,"vw":112.62},{"c":111.53,"h":111.82,"l":111,"n":313,"o":111.37,"t":"2026-10-20T13:30:00Z","v":19337,"vw":111.320732},{"c":111.6,"h":111.785,"l":110.65,"n":868,"o":111.2,"t":"2026-10-20T13:45:00Z","v":35506,"vw":111.07635},{"c":111.85,"h":112.21,"l":111.52,"n":325,"o":112,"t":"2026-10-20T14:00:00Z","v":8147,"vw":111.907822},{"c":113.84,"h":113.84,"l":111.72,"n":685,"o":111.89,"t":"2026-10-20T14:15:00Z","v":34229,"vw":112.10742},{"c":113.84,"h":114.05,"l":113.15,"n":737,"o":113.9832,"t":"2026-10-20T14:30:00Z","v":41746,"vw":113.523089},{"c":114.12,"h":114.25,"l":113.87,"n":495,"o":113.875,"t":"2026-10-20T14:45:00Z","v":13331,"vw":114.073571},{"c":113.32,"h":114.19,"l":113.05,"n":705,"o":114.19,"t":"2026-10-20T15:00:00Z","v":15128,"vw":113.608094},{"c":113.43,"h":113.81,"l":113.32,"n":262,"o":113.32,"t":"2026-10-20T15:15:00Z","v":6263,"vw":113.608512},{"c":113.235,"h":113.395,"l":113,"n":426,"o":113.36,"t":"2026-10-20T15:30:00Z","v":27107,"vw":113.130451},{"c":112.9901,"h":113.18,"l":112.88,"n":575,"o":113.18,"t":"2026-10-20T15:45:00Z","v":20485,"vw":112.987671},{"c":113.05,"h":113.05,"l":112.905,"n":224,"o":113.01,"t":"2026-10-20T16:00:00Z","v":4475,"vw":112.972778},{"c":112.845,"h":112.915,"l":112.62,"n":304,"o":112.915,"t":"2026-10-20T16:15:00Z","v":5460,"vw":112.768287},{"c":112.505,"h":112.88,"l":112.41,"n":505,"o":112.8225,"t":"2026-10-20T16:30:00Z","v":13536,"vw":112.600891},{"c":112.22,"h":112.805,"l":112.11,"n":456,"o":112.54,"t":"2026-10-20T16:45:00Z","v":16854,"vw":112.522241},{"c":112.26,"h":112.39,"l":112.11,"n":249,"o":112.305,"t":"2026-10-20T17:00:00Z","v":6533,"vw":112.25537},{"c":112.45,"h":112.45,"l":112.19,"n":222,"o":112.26,"t":"2026-10-20T17:15:00Z","v":5965,"vw":112.272558},{"c":112.785,"h":112.785,"l":112.5,"n":251,"o":112.57,"t":"2026-10-20T17:30:00Z","v":5992,"vw":112.671081},{"c":112.7,"h":112.81,"l":112.62,"n":412,"o":112.74,"t":"2026-10-20T17:45:00Z","v":12252,"vw":112.686339},{"c":112.93,"h":112.93,"l":112.74,"n":207,"o":112.77,"t":"2026-10-20T18:00:00Z","v":5180,"vw":112.794553},{"c":112.96,"h":113.1,"l":112.83,"n":392,"o":112.98,"t":"2026-10-20T18:15:00Z","v":10585,"vw":112.941739},{"c":112.795,"h":113.02,"l":112.765,"n":383,"o":112.99,"t":"2026-10-20T18:30:00Z","v":8392,"vw":112.928204},{"c":112.97,"h":113.0336,"l":112.815,"n":424,"o":112.86,"t":"2026-10-20T18:45:00Z","v":10405,"vw":112.916575},{"c":113.125,"h":113.34,"l":112.995,"n":462,"o":113,"t":"2026-10-20T19:00:00Z","v":12357,"vw":113.15142},{"c":113.24,"h":113.285,"l":112.98,"n":636,"o":113.14,"t":"2026-10-20T19:15:00Z","v":18664,"vw":113.141875},{"c":113.155,"h":113.22,"l":112.75,"n":1008,"o":113.21,"t":"2026-10-20T19:30:00Z","v":30430,"vw":113.004525},{"c":113.28,"h":113.36,"l":113.095,"n":2139,"o":113.19,"t":"2026-10-20T19:45:00Z","v":70617,"vw":113.198651},{"c":112.33,"h":113.3,"l":112.33,"n":74,"o":113.25,"t":"2026-10-20T20:00:00Z","v":89174,"vw":113.29856},{"c":113.3,"h":113.3,"l":113.3,"n":2,"o":113.3,"t":"2026-10-20T20:30:00Z","v":387,"vw":113.3},{"c":114.33,"h":115.315,"l":114.29,"n":220,"o":114.73,"t":"2026-10-21T13:30:00Z","v":10564,"vw":114.591974},{"c":115,"h":115.1,"l":114.48,"n":255,"o":114.61,"t":"2026-10-21T13:45:00Z","v":7677,"vw":114.746803},{"c":114.6399,"h":114.8,"l":113.875,"n":286,"o":114.8,"t":"2026-10-21T14:00:00Z","v":7472,"vw":114.452072},{"c":113.74,"h":114.27,"l":113.71,"n":305,"o":114.215,"t":"2026-10-21T14:15:00Z","v":8703,"vw":114.0194},{"c":114.26,"h":114.28,"l":113.745,"n":368,"o":113.745,"t":"2026-10-21T14:30:00Z","v":41062,"vw":113.883653},{"c":114,"h":114.765,"l":114,"n":408,"o":114.275,"t":"2026-10-21T14:45:00Z","v":14478,"vw":114.272792},{"c":113.93,"h":114.1,"l":113.93,"n":222,"o":114.01,"t":"2026-10-21T15:00:00Z","v":4320,"vw":114.029561},{"c":114.385,"h":114.385,"l":114.025,"n":276,"o":114.03,"t":"2026-10-21T15:15:00Z","v":8495,"vw":114.155596},{"c":114.31,"h":114.58,"l":114.31,"n":425,"o":114.465,"t":"2026-10-21T15:30:00Z","v":21945,"vw":114.498175},{"c":114.445,"h":114.445,"l":114.31,"n":179,"o":114.365,"t":"2026-10-21T15:45:00Z","v":6511,"vw":114.36019},{"c":114.52,"h":114.57,"l":114.29,"n":200,"o":114.4525,"t":"2026-10-21T16:00:00Z","v":11696,"vw":114.489881},{"c":114.43,"h":114.52,"l":114.4,"n":176,"o":114.52,"t":"2026-10-21T16:15:00Z","v":4334,"vw":114.441593},{"c":114.735,"h":115.11,"l":114.38,"n":1658,"o":114.47,"t":"2026-10-21T16:30:00Z","v":74442,"vw":114.734454},{"c":114.63,"h":114.8,"l":114.52,"n":325,"o":114.7,"t":"2026-10-21T16:45:00Z","v":11053,"vw":114.668914},{"c":114.605,"h":114.73,"l":114.33,"n":1544,"o":114.63,"t":"2026-10-21T17:00:00Z","v":82950,"vw":114.553869},{"c":114.79,"h":114.835,"l":114.42,"n":544,"o":114.605,"t":"2026-10-21T17:15:00Z","v":37905,"vw":114.56279},{"c":115.11,"h":115.14,"l":114.72,"n":178,"o":114.72,"t":"2026-10-21T17:30:00Z","v":4283,"vw":114.933415},{"c":115.295,"h":115.41,"l":115.12,"n":260,"o":115.12,"t":"2026-10-21T17:45:00Z","v":7225,"vw":115.241246},{"c":115.24,"h":115.295,"l":115.15,"n":341,"o":115.23,"t":"2026-10-21T18:00:00Z","v":10023,"vw":115.221449},{"c":115.09,"h":115.25,"l":114.95,"n":369,"o":115.25,"t":"2026-10-21T18:15:00Z","v":9324,"vw":115.110199},{"c":115.215,"h":115.29,"l":115.06,"n":391,"o":115.1,"t":"2026-10-21T18:30:00Z","v":9289,"vw":115.194368},{"c":114.7,"h":115.28,"l":114.63,"n":511,"o":115.26,"t":"2026-10-21T18:45:00Z","v":13532,"vw":114.97712},{"c":114.31,"h":114.61,"l":114.03,"n":507,"o":114.61,"t":"2026-10-21T19:00:00Z","v":14474,"vw":114.214706},{"c":114.84,"h":114.84,"l":114.29,"n":533,"o":114.29,"t":"2026-10-21T19:15:00Z","v":13333,"vw":114.601986},{"c":114.815,"h":114.905,"l":114.635,"n":994,"o":114.905,"t":"2026-10-21T19:30:00Z","v":25031,"vw":114.766505},{"c":115,"h":115.05,"l":114.695,"n":2958,"o":114.86,"t":"2026-10-21T19:45:00Z","v":90313,"vw":114.895004},{"c":114.97,"h":114.97,"l":114.94,"n":74,"o":114.94,"t":"2026-10-21T20:00:00Z","v":103062,"vw":114.969871},{"c":114,"h":114,"l":114,"n":5,"o":114,"t":"2026-10-21T21:45:00Z","v":168,"vw":114},{"c":114.94,"h":114.97,"l":114.94,"n":3,"o":114.97,"t":"2026-10-22T10:00:00Z","v":201,"vw":114.955},{"c":109.865,"h":113.01,"l":109.865,"n":680,"o":112.58,"t":"2026-10-22T13:30:00Z","v":30742,"vw":111.270473},{"c":110.95,"h":111.55,"l":109.54,"n":460,"o":109.56,"t":"2026-10-22T13:45:00Z","v":9580,"vw":111.010524},{"c":110.88,"h":111.43,"l":110.35,"n":585,"o":110.985,"t":"2026-10-22T14:00:00Z","v":30061,"vw":110.988557},{"c":108.765,"h":111.01,"l":108.765,"n":593,"o":110.79,"t":"2026-10-22T14:15:00Z","v":21001,"vw":110.015149},{"c":108.855,"h":108.9875,"l":108.3,"n":1352,"o":108.66,"t":"2026-10-22T14:30:00Z","v":58623,"vw":108.671296},{"c":108.815,"h":108.97,"l":108.4,"n":819,"o":108.72,"t":"2026-10-22T14:45:00Z","v":32862,"vw":108.746598},{"c":108.295,"h":109.21,"l":108.25,"n":556,"o":109.21,"t":"2026-10-22T15:00:00Z","v":23472,"vw":108.681488},{"c":108.55,"h":109.12,"l":108.22,"n":527,"o":108.3,"t":"2026-10-22T15:15:00Z","v":15128,"vw":108.845439},{"c":108.47,"h":108.74,"l":108.3,"n":591,"o":108.43,"t":"2026-10-22T15:30:00Z","v":12224,"vw":108.444866},{"c":108.73,"h":109.29,"l":108.14,"n":891,"o":108.505,"t":"2026-10-22T15:45:00Z","v":29653,"vw":108.608397},{"c":109.24,"h":109.24,"l":108.69,"n":460,"o":108.77,"t":"2026-10-22T16:00:00Z","v":14431,"vw":108.954158},{"c":109.555,"h":109.555,"l":109.1,"n":769,"o":109.14,"t":"2026-10-22T16:15:00Z","v":20558,"vw":109.33383},{"c":108.99,"h":109.57,"l":108.99,"n":577,"o":109.565,"t":"2026-10-22T16:30:00Z","v":14025,"vw":109.313982},{"c":109.34,"h":109.34,"l":108.795,"n":283,"o":108.99,"t":"2026-10-22T16:45:00Z","v":5969,"vw":108.995293},{"c":109.272,"h":109.485,"l":109.13,"n":226,"o":109.485,"t":"2026-10-22T17:00:00Z","v":4544,"vw":109.30848},{"c":109.32,"h":109.4,"l":109.18,"n":475,"o":109.325,"t":"2026-10-22T17:15:00Z","v":12902,"vw":109.254212},{"c":109.195,"h":109.39,"l":109.15,"n":443,"o":109.32,"t":"2026-10-22T17:30:00Z","v":9096,"vw":109.229785},{"c":108.915,"h":109.21,"l":108.78,"n":714,"o":109.17,"t":"2026-10-22T17:45:00Z","v":19748,"vw":108.978848},{"c":108.28,"h":108.86,"l":108.1,"n":1010,"o":108.86,"t":"2026-10-22T18:00:00Z","v":28754,"vw":108.377835},{"c":108.035,"h":108.35,"l":107.945,"n":916,"o":108.26,"t":"2026-10-22T18:15:00Z","v":20466,"vw":108.192964},{"c":108.16,"h":108.19,"l":108.02,"n":557,"o":108.02,"t":"2026-10-22T18:30:00Z","v":16409,"vw":108.097665},{"c":107.415,"h":108.13,"l":107.4,"n":1135,"o":108.125,"t":"2026-10-22T18:45:00Z","v":36454,"vw":107.821808},{"c":107.5,"h":107.55,"l":106.925,"n":1271,"o":107.415,"t":"2026-10-22T19:00:00Z","v":42193,"vw":107.205087},{"c":107.815,"h":107.815,"l":107.31,"n":1002,"o":107.43,"t":"2026-10-22T19:15:00Z","v":26679,"vw":107.514687},{"c":107.915,"h":108.1,"l":107.67,"n":1534,"o":107.79,"t":"2026-10-22T19:30:00Z","v":45787,"vw":107.850555},{"c":108.37,"h":108.7623,"l":107.81,"n":3337,"o":107.87,"t":"2026-10-22T19:45:00Z","v":143033,"vw":108.316658},{"c":108.4,"h":108.4,"l":108.4,"n":46,"o":108.4,"t":"2026-10-22T20:00:00Z","v":117006,"vw":108.4},{"c":108.4,"h":108.4,"l":108.4,"n":1,"o":108.4,"t":"2026-10-22T20:30:00Z","v":300,"vw":108.4},{"c":108.45,"h":108.45,"l":108.4,"n":2,"o":108.4,"t":"2026-10-23T08:00:00Z","v":200,"vw":108.425},{"c":107.545,"h":107.545,"l":106.25,"n":345,"o":107.4,"t":"2026-10-23T13:30:00Z","v":12341,"vw":107.016352},{"c":107.03,"h":107.88,"l":106.76,"n":424,"o":107.625,"t":"2026-10-23T13:45:00Z","v":21855,"vw":107.361364},{"c":107.02,"h":107.705,"l":106.71,"n":442,"o":107.035,"t":"2026-10-23T14:00:00Z","v":18726,"vw":107.053977},{"c":107.785,"h":107.9399,"l":106.895,"n":397,"o":107.005,"t":"2026-10-23T14:15:00Z","v":15757,"vw":107.465132},{"c":108.92,"h":108.93,"l":107.72,"n":513,"o":107.83,"t":"2026-10-23T14:30:00Z","v":17088,"vw":108.275481},{"c":109.305,"h":109.755,"l":109.13,"n":772,"o":109.38,"t":"2026-10-23T14:45:00Z","v":37121,"vw":109.409529},{"c":109.1,"h":109.305,"l":108.84,"n":697,"o":109.305,"t":"2026-10-23T15:00:00Z","v":25756,"vw":109.06745},{"c":109.3,"h":109.46,"l":109.08,"n":563,"o":109.08,"t":"2026-10-23T15:15:00Z","v":19494,"vw":109.253395},{"c":108.92,"h":109.43,"l":108.755,"n":794,"o":109.27,"t":"2026-10-23T15:30:00Z","v":25471,"vw":109.138369},{"c":109.23,"h":109.44,"l":108.935,"n":269,"o":109.01,"t":"2026-10-23T15:45:00Z","v":7837,"vw":109.21822},{"c":109.07,"h":109.45,"l":109.07,"n":459,"o":109.25,"t":"2026-10-23T16:00:00Z","v":22666,"vw":109.351174},{"c":108.965,"h":109.155,"l":108.895,"n":529,"o":109.07,"t":"2026-10-23T16:15:00Z","v":30818,"vw":109.008986},{"c":108.93,"h":108.99,"l":108.745,"n":396,"o":108.965,"t":"2026-10-23T16:30:00Z","v":16820,"vw":108.863832},{"c":108.8,"h":109.0599,"l":108.72,"n":392,"o":108.97,"t":"2026-10-23T16:45:00Z","v":12687,"vw":108.861242},{"c":108.785,"h":108.96,"l":108.73,"n":618,"o":108.8,"t":"2026-10-23T17:00:00Z","v":24090,"vw":108.829458},{"c":108.765,"h":108.93,"l":108.565,"n":612,"o":108.7201,"t":"2026-10-23T17:15:00Z","v":22879,"vw":108.705991},{"c":108.99,"h":108.99,"l":108.77,"n":400,"o":108.85,"t":"2026-10-23T17:30:00Z","v":13089,"vw":108.875871},{"c":109.21,"h":109.39,"l":109.01,"n":487,"o":109.095,"t":"2026-10-23T17:45:00Z","v":15376,"vw":109.127975},{"c":109.13,"h":109.34,"l":109.045,"n":587,"o":109.18,"t":"2026-10-23T18:00:00Z","v":19741,"vw":109.141325},{"c":109.35,"h":109.35,"l":109.135,"n":580,"o":109.135,"t":"2026-10-23T18:15:00Z","v":13825,"vw":109.286969},{"c":109.32,"h":109.435,"l":109.24,"n":558,"o":109.39,"t":"2026-10-23T18:30:00Z","v":17144,"vw":109.323512},{"c":109.345,"h":109.47,"l":109.125,"n":853,"o":109.325,"t":"2026-10-23T18:45:00Z","v":26969,"vw":109.292891},{"c":109.27,"h":109.41,"l":109.26,"n":707,"o":109.345,"t":"2026-10-23T19:00:00Z","v":20229,"vw":109.325931},{"c":109.545,"h":109.545,"l":109.27,"n":1226,"o":109.305,"t":"2026-10-23T19:15:00Z","v":35899,"vw":109.373915},{"c":109.4,"h":109.655,"l":109.375,"n":1572,"o":109.52,"t":"2026-10-23T19:30:00Z","v":48094,"vw":109.488798},{"c":109.33,"h":109.6,"l":109.13,"n":3503,"o":109.4,"t":"2026-10-23T19:45:00Z","v":122277,"vw":109.337042},{"c":109.33,"h":109.33,"l":109.33,"n":37,"o":109.33,"t":"2026-10-23T20:00:00Z","v":157067,"vw":109.33},{"c":109.827,"h":109.827,"l":109.827,"n":1,"o":109.827,"t":"2026-10-23T23:00:00Z","v":300,"vw":109.827}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9996451272828566,"strike":147.46451272828565,"iv":0.7864461579080742,"gamma":0.007677347160267381,"theta":-0.07900391153763486,"vega":0.05137755863597703,"rho":0.006897978639160947,"breakevenPct":35.18001753263634},{"delta":0.15,"premium":1.1304650501821958,"strike":128.75627959854242,"iv":0.5246498595551449,"gamma":0.01509266674456167,"theta":-0.0701689923739518,"vega":0.06781990811053804,"rho":0.010531426161445983,"breakevenPct":18.264857137793644},{"delta":0.2,"premium":1.595929272284579,"strike":125.03256582172337,"iv":0.5206075228939021,"gamma":0.018364124063608593,"theta":-0.08474681385284942,"vega":0.08195136951933457,"rho":0.014007185950645144,"breakevenPct":15.29814626094489},{"delta":0.25,"premium":1.7701931330472103,"strike":119.76824034334764,"iv":0.4277796566523605,"gamma":0.0253337339055794,"theta":-0.07911716738197426,"vega":0.09292042918454936,"rho":0.01766869974643818,"breakevenPct":10.663528527952913},{"delta":0.3,"premium":2.188648068669528,"strike":117.62231759656652,"iv":0.4137024034334764,"gamma":0.028423862660944207,"theta":-0.08297982832618025,"vega":0.1005169957081545,"rho":0.021207773751493273,"breakevenPct":9.09062950388889},{"delta":0.35,"premium":2.6071030042918455,"strike":115.47639484978541,"iv":0.3996251502145923,"gamma":0.03151399141630901,"theta":-0.08684248927038626,"vega":0.10811356223175965,"rho":0.024746847756548365,"breakevenPct":7.517730479824867},{"delta":0.4,"premium":3.2288519637462243,"strike":113.82477341389728,"iv":0.4015534743202417,"gamma":0.03227051359516616,"theta":-0.09047353474320242,"vega":0.11142181268882174,"rho":0.02820099827413952,"breakevenPct":6.580007992245539},{"delta":0.45,"premium":3.9086102719033233,"strike":112.31419939577039,"iv":0.4080489425981873,"gamma":0.03236114803625378,"theta":-0.09403848942598188,"vega":0.11350640483383685,"rho":0.03163091612564199,"breakevenPct":5.823531251580868},{"delta":0.5,"premium":4.588368580060423,"strike":110.8036253776435,"iv":0.4145444108761329,"gamma":0.032451782477341394,"theta":-0.09760344410876133,"vega":0.11559099697885196,"rho":0.03506083397714446,"breakevenPct":5.067054510916197},{"delta":0.55,"premium":5.372088607594938,"strike":109.25949367088607,"iv":0.4185479746835443,"gamma":0.0319520253164557,"theta":-0.09834481012658228,"vega":0.11484873417721518,"rho":0.03842986560432189,"breakevenPct":4.374682253435872},{"delta":0.6,"premium":6.273987341772152,"strike":107.67721518987342,"iv":0.41971886075949366,"gamma":0.03078113924050633,"theta":-0.09587645569620254,"vega":0.11089303797468354,"rho":0.041729684685899056,"breakevenPct":3.755180904190747},{"delta":0.65,"premium":7.175886075949368,"strike":106.09493670886076,"iv":0.42088974683544306,"gamma":0.02961025316455696,"theta":-0.09340810126582279,"vega":0.10693734177215189,"rho":0.04502950376747623,"breakevenPct":3.1356795549456202},{"delta":0.7,"premium":8.168958333333332,"strike":104.46527777777779,"iv":0.41982847222222225,"gamma":0.028019305555555558,"theta":-0.08900500000000001,"vega":0.10103444444444445,"rho":0.04827482328466564,"breakevenPct":2.5560528022354347},{"delta":0.75,"premium":9.366875,"strike":102.72916666666667,"iv":0.41375208333333335,"gamma":0.02548458333333333,"theta":-0.080255,"vega":0.09075666666666667,"rho":0.05139769572862026,"breakevenPct":2.0660144287530997},{"delta":0.8,"premium":10.564791666666668,"strike":100.99305555555556,"iv":0.40767569444444446,"gamma":0.02294986111111111,"theta":-0.071505,"vega":0.08047888888888888,"rho":0.05452056817257488,"breakevenPct":1.5759760552707651},{"delta":0.85,"premium":12.258991228070174,"strike":98.82675438596492,"iv":0.4057017543859649,"gamma":0.01936469298245614,"theta":-0.06115000000000001,"vega":0.06734934210526317,"rho":0.05731216567114446,"breakevenPct":1.1461167236062981},{"delta":0.9,"premium":14.616447368421056,"strike":96.08552631578947,"iv":0.40921052631578947,"gamma":0.014375657894736837,"theta":-0.048649999999999985,"vega":0.05040855263157893,"rho":0.059661031233358336,"breakevenPct":0.7966835880161759}],"put":[{"delta":0.1,"premium":1.141271057271943,"strike":86.0462202644343,"iv":0.7747816838244925,"gamma":0.007957181428303779,"theta":-0.07311196994311492,"vega":0.0510367177772485,"rho":-0.008817954175361967,"breakevenPct":22.692098293532236},{"delta":0.15,"premium":1.4994381729388526,"strike":94.15730288231421,"iv":0.6140991966114724,"gamma":0.013013598705444355,"theta":-0.07812705986406053,"vega":0.0681245980034739,"rho":-0.013149994304959596,"breakevenPct":15.632891083817858},{"delta":0.2,"premium":1.7553827956972854,"strike":99.1076559139457,"iv":0.5065917968946709,"gamma":0.01903732466108292,"theta":-0.07667151549483747,"vega":0.08179755204876932,"rho":-0.01734226116525243,"breakevenPct":11.358524663107955},{"delta":0.25,"premium":2.3414410828025476,"strike":101.61624203821655,"iv":0.48989410828025476,"gamma":0.021751592356687898,"theta":-0.08314984076433121,"vega":0.09157308917197453,"rho":-0.02172386487227045,"breakevenPct":9.608019015894072},{"delta":0.3,"premium":3.0082404458598724,"strike":103.60668789808918,"iv":0.49407404458598725,"gamma":0.023662420382165605,"theta":-0.09170875796178343,"vega":0.10053009554140127,"rho":-0.02615640133680984,"breakevenPct":8.402808551422414},{"delta":0.35,"premium":3.7163091715976324,"strike":105.55473372781064,"iv":0.49616789940828404,"gamma":0.02529955621301775,"theta":-0.09835458579881656,"vega":0.10788727810650887,"rho":-0.030613520963668983,"breakevenPct":7.273780986266562},{"delta":0.4,"premium":4.520673076923077,"strike":107.40384615384616,"iv":0.4933942307692308,"gamma":0.026298076923076924,"theta":-0.10053653846153845,"vega":0.11151153846153847,"rho":-0.03512800130260756,"breakevenPct":6.3225135195142546},{"delta":0.45,"premium":5.3250369822485215,"strike":109.25295857988166,"iv":0.4906205621301775,"gamma":0.027296597633136094,"theta":-0.10271849112426035,"vega":0.11513579881656805,"rho":-0.03964248164154613,"breakevenPct":5.371246052761949},{"delta":0.5,"premium":6.476427406199021,"strike":111.21533442088091,"iv":0.49939282218597064,"gamma":0.027043719412724307,"theta":-0.1046694942903752,"vega":0.11591941272430668,"rho":-0.04437192259662543,"breakevenPct":4.632825248179509},{"delta":0.55,"premium":7.863050570962482,"strike":113.25448613376835,"iv":0.5159915171288744,"gamma":0.02594257748776509,"theta":-0.10646394779771615,"vega":0.11477748776508973,"rho":-0.049247075110296766,"breakevenPct":4.038683053524292},{"delta":0.6,"premium":9.347457627118644,"strike":115.38135593220339,"iv":0.5332279661016949,"gamma":0.024710169491525425,"theta":-0.10771779661016949,"vega":0.11303728813559322,"rho":-0.05418905152839762,"breakevenPct":3.4537060057319695},{"delta":0.65,"premium":11.413135593220339,"strike":118.02966101694915,"iv":0.5542555084745763,"gamma":0.022697457627118646,"theta":-0.10575805084745762,"vega":0.10774067796610169,"rho":-0.05952825893394065,"breakevenPct":2.9232106642912807},{"delta":0.7,"premium":13.472448979591833,"strike":120.687432867884,"iv":0.5684838882921589,"gamma":0.020760042964554245,"theta":-0.10127529538131044,"vega":0.10144897959183675,"rho":-0.06486353754410674,"breakevenPct":2.3783005196425675},{"delta":0.75,"premium":15.513265306122449,"strike":123.37271750805586,"iv":0.5629522019334049,"gamma":0.019041460794844253,"theta":-0.08946004296455425,"vega":0.09226530612244899,"rho":-0.07018739809270864,"breakevenPct":1.7914973531705265},{"delta":0.8,"premium":20.078620689655178,"strike":128.39655172413794,"iv":0.6184962068965518,"gamma":0.015554482758620685,"theta":-0.08562862068965518,"vega":0.08194482758620689,"rho":-0.07726599925163961,"breakevenPct":1.3740418708671305},{"delta":0.85,"premium":25.399792960662523,"strike":134.21325051759834,"iv":0.6569173913043479,"gamma":0.012124844720496897,"theta":-0.07329627329192548,"vega":0.06815569358178056,"rho":-0.08488854824431881,"breakevenPct":0.9228536180212308},{"delta":0.9,"premium":37.386363636363676,"strike":146.63636363636368,"iv":0.773585454545455,"gamma":0.007772727272727265,"theta":-0.0617818181818182,"vega":0.051412727272727256,"rho":-0.09723183980955899,"breakevenPct":0.5253717209793568}]},"raw":{"call":[{"delta":0.1,"premium":0.9996451272828566,"strike":147.46451272828565,"iv":0.7864461579080742,"gamma":0.007677347160267381,"theta":-0.07900391153763486,"vega":0.05137755863597703,"rho":0.006897978639160947,"breakevenPct":35.18001753263634},{"delta":0.15,"premium":1.1304650501821958,"strike":128.75627959854242,"iv":0.5246498595551449,"gamma":0.01509266674456167,"theta":-0.0701689923739518,"vega":0.06781990811053804,"rho":0.010531426161445983,"breakevenPct":18.264857137793644},{"delta":0.2,"premium":1.595929272284579,"strike":125.03256582172337,"iv":0.5206075228939021,"gamma":0.018364124063608593,"theta":-0.08474681385284942,"vega":0.08195136951933457,"rho":0.014007185950645144,"breakevenPct":15.29814626094489},{"delta":0.25,"premium":1.7701931330472103,"strike":119.76824034334764,"iv":0.4277796566523605,"gamma":0.0253337339055794,"theta":-0.07911716738197426,"vega":0.09292042918454936,"rho":0.01766869974643818,"breakevenPct":10.663528527952913},{"delta":0.3,"premium":2.188648068669528,"strike":117.62231759656652,"iv":0.4137024034334764,"gamma":0.028423862660944207,"theta":-0.08297982832618025,"vega":0.1005169957081545,"rho":0.021207773751493273,"breakevenPct":9.09062950388889},{"delta":0.35,"premium":2.6071030042918455,"strike":115.47639484978541,"iv":0.3996251502145923,"gamma":0.03151399141630901,"theta":-0.08684248927038626,"vega":0.10811356223175965,"rho":0.024746847756548365,"breakevenPct":7.517730479824867},{"delta":0.4,"premium":3.2288519637462243,"strike":113.82477341389728,"iv":0.4015534743202417,"gamma":0.03227051359516616,"theta":-0.09047353474320242,"vega":0.11142181268882174,"rho":0.02820099827413952,"breakevenPct":6.580007992245539},{"delta":0.45,"premium":3.9086102719033233,"strike":112.31419939577039,"iv":0.4080489425981873,"gamma":0.03236114803625378,"theta":-0.09403848942598188,"vega":0.11350640483383685,"rho":0.03163091612564199,"breakevenPct":5.823531251580868},{"delta":0.5,"premium":4.588368580060423,"strike":110.8036253776435,"iv":0.4145444108761329,"gamma":0.032451782477341394,"theta":-0.09760344410876133,"vega":0.11559099697885196,"rho":0.03506083397714446,"breakevenPct":5.067054510916197},{"delta":0.55,"premium":5.372088607594938,"strike":109.25949367088607,"iv":0.4185479746835443,"gamma":0.0319520253164557,"theta":-0.09834481012658228,"vega":0.11484873417721518,"rho":0.03842986560432189,"breakevenPct":4.374682253435872},{"delta":0.6,"premium":6.273987341772152,"strike":107.67721518987342,"iv":0.41971886075949366,"gamma":0.03078113924050633,"theta":-0.09587645569620254,"vega":0.11089303797468354,"rho":0.041729684685899056,"breakevenPct":3.755180904190747},{"delta":0.65,"premium":7.175886075949368,"strike":106.09493670886076,"iv":0.42088974683544306,"gamma":0.02961025316455696,"theta":-0.09340810126582279,"vega":0.10693734177215189,"rho":0.04502950376747623,"breakevenPct":3.1356795549456202},{"delta":0.7,"premium":8.168958333333332,"strike":104.46527777777779,"iv":0.41982847222222225,"gamma":0.028019305555555558,"theta":-0.08900500000000001,"vega":0.10103444444444445,"rho":0.04827482328466564,"breakevenPct":2.5560528022354347},{"delta":0.75,"premium":9.366875,"strike":102.72916666666667,"iv":0.41375208333333335,"gamma":0.02548458333333333,"theta":-0.080255,"vega":0.09075666666666667,"rho":0.05139769572862026,"breakevenPct":2.0660144287530997},{"delta":0.8,"premium":10.564791666666668,"strike":100.99305555555556,"iv":0.40767569444444446,"gamma":0.02294986111111111,"theta":-0.071505,"vega":0.08047888888888888,"rho":0.05452056817257488,"breakevenPct":1.5759760552707651},{"delta":0.85,"premium":12.258991228070174,"strike":98.82675438596492,"iv":0.4057017543859649,"gamma":0.01936469298245614,"theta":-0.06115000000000001,"vega":0.06734934210526317,"rho":0.05731216567114446,"breakevenPct":1.1461167236062981},{"delta":0.9,"premium":14.616447368421056,"strike":96.08552631578947,"iv":0.40921052631578947,"gamma":0.014375657894736837,"theta":-0.048649999999999985,"vega":0.05040855263157893,"rho":0.059661031233358336,"breakevenPct":0.7966835880161759}],"put":[{"delta":0.1,"premium":1.141271057271943,"strike":86.0462202644343,"iv":0.7747816838244925,"gamma":0.007957181428303779,"theta":-0.07311196994311492,"vega":0.0510367177772485,"rho":-0.008817954175361967,"breakevenPct":22.692098293532236},{"delta":0.15,"premium":1.4994381729388526,"strike":94.15730288231421,"iv":0.6140991966114724,"gamma":0.013013598705444355,"theta":-0.07812705986406053,"vega":0.0681245980034739,"rho":-0.013149994304959596,"breakevenPct":15.632891083817858},{"delta":0.2,"premium":1.7553827956972854,"strike":99.1076559139457,"iv":0.5065917968946709,"gamma":0.01903732466108292,"theta":-0.07667151549483747,"vega":0.08179755204876932,"rho":-0.01734226116525243,"breakevenPct":11.358524663107955},{"delta":0.25,"premium":2.3414410828025476,"strike":101.61624203821655,"iv":0.48989410828025476,"gamma":0.021751592356687898,"theta":-0.08314984076433121,"vega":0.09157308917197453,"rho":-0.02172386487227045,"breakevenPct":9.608019015894072},{"delta":0.3,"premium":3.0082404458598724,"strike":103.60668789808918,"iv":0.49407404458598725,"gamma":0.023662420382165605,"theta":-0.09170875796178343,"vega":0.10053009554140127,"rho":-0.02615640133680984,"breakevenPct":8.402808551422414},{"delta":0.35,"premium":3.7163091715976324,"strike":105.55473372781064,"iv":0.49616789940828404,"gamma":0.02529955621301775,"theta":-0.09835458579881656,"vega":0.10788727810650887,"rho":-0.030613520963668983,"breakevenPct":7.273780986266562},{"delta":0.4,"premium":4.520673076923077,"strike":107.40384615384616,"iv":0.4933942307692308,"gamma":0.026298076923076924,"theta":-0.10053653846153845,"vega":0.11151153846153847,"rho":-0.03512800130260756,"breakevenPct":6.3225135195142546},{"delta":0.45,"premium":5.3250369822485215,"strike":109.25295857988166,"iv":0.4906205621301775,"gamma":0.027296597633136094,"theta":-0.10271849112426035,"vega":0.11513579881656805,"rho":-0.03964248164154613,"breakevenPct":5.371246052761949},{"delta":0.5,"premium":6.476427406199021,"strike":111.21533442088091,"iv":0.49939282218597064,"gamma":0.027043719412724307,"theta":-0.1046694942903752,"vega":0.11591941272430668,"rho":-0.04437192259662543,"breakevenPct":4.632825248179509},{"delta":0.55,"premium":7.863050570962482,"strike":113.25448613376835,"iv":0.5159915171288744,"gamma":0.02594257748776509,"theta":-0.10646394779771615,"vega":0.11477748776508973,"rho":-0.049247075110296766,"breakevenPct":4.038683053524292},{"delta":0.6,"premium":9.347457627118644,"strike":115.38135593220339,"iv":0.5332279661016949,"gamma":0.024710169491525425,"theta":-0.10771779661016949,"vega":0.11303728813559322,"rho":-0.05418905152839762,"breakevenPct":3.4537060057319695},{"delta":0.65,"premium":11.413135593220339,"strike":118.02966101694915,"iv":0.5542555084745763,"gamma":0.022697457627118646,"theta":-0.10575805084745762,"vega":0.10774067796610169,"rho":-0.05952825893394065,"breakevenPct":2.9232106642912807},{"delta":0.7,"premium":13.472448979591833,"strike":120.687432867884,"iv":0.5684838882921589,"gamma":0.020760042964554245,"theta":-0.10127529538131044,"vega":0.10144897959183675,"rho":-0.06486353754410674,"breakevenPct":2.3783005196425675},{"delta":0.75,"premium":15.513265306122449,"strike":123.37271750805586,"iv":0.5629522019334049,"gamma":0.019041460794844253,"theta":-0.08946004296455425,"vega":0.09226530612244899,"rho":-0.07018739809270864,"breakevenPct":1.7914973531705265},{"delta":0.8,"premium":20.078620689655178,"strike":128.39655172413794,"iv":0.6184962068965518,"gamma":0.015554482758620685,"theta":-0.08562862068965518,"vega":0.08194482758620689,"rho":-0.07726599925163961,"breakevenPct":1.3740418708671305},{"delta":0.85,"premium":25.399792960662523,"strike":134.21325051759834,"iv":0.6569173913043479,"gamma":0.012124844720496897,"theta":-0.07329627329192548,"vega":0.06815569358178056,"rho":-0.08488854824431881,"breakevenPct":0.9228536180212308},{"delta":0.9,"premium":37.386363636363676,"strike":146.63636363636368,"iv":0.773585454545455,"gamma":0.007772727272727265,"theta":-0.0617818181818182,"vega":0.051412727272727256,"rho":-0.09723183980955899,"breakevenPct":0.5253717209793568}]}},"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"}}