{"symbol":"TW","url":"https://intraalpha.com/companies/TW","capturedAt":"2026-10-23T00:39:41.184Z","state":"partial","quote":{"symbol":"TW","last_price":122.5,"prev_close":120.01,"regular_close":121.89,"change":2.49,"change_pct":2.0748,"regular_change":1.88,"regular_change_pct":1.5665,"extended_change":0.61,"extended_change_pct":0.5005,"bid":106,"ask":125,"bid_size":100,"ask_size":100,"volume":3329457,"vwap":121.691869,"open":120.6,"high":122.46,"low":120,"close":121.89,"trade_count":32679,"last_trade_at":"2026-10-22T23:23:54.247541558Z","last_quote_at":"2026-10-22T23:55:12.94333381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:59.505Z","bars":[{"c":112.715,"h":113,"l":111.67,"n":98,"o":112,"t":"2026-10-16T13:30:00Z","v":12273,"vw":112.157987},{"c":110.57,"h":112.99,"l":110.57,"n":255,"o":112.28,"t":"2026-10-16T13:35:00Z","v":29514,"vw":112.270245},{"c":111.48,"h":111.48,"l":110.74,"n":137,"o":110.74,"t":"2026-10-16T13:40:00Z","v":7314,"vw":111.095372},{"c":111.815,"h":111.815,"l":111.465,"n":140,"o":111.465,"t":"2026-10-16T13:45:00Z","v":4881,"vw":111.605656},{"c":112.18,"h":112.21,"l":111.9046,"n":246,"o":112.03,"t":"2026-10-16T13:50:00Z","v":11887,"vw":112.06478},{"c":112.16,"h":112.4,"l":112.16,"n":491,"o":112.235,"t":"2026-10-16T13:55:00Z","v":29606,"vw":112.311902},{"c":111.875,"h":112.07,"l":111.875,"n":162,"o":112.065,"t":"2026-10-16T14:00:00Z","v":7203,"vw":111.967174},{"c":111.885,"h":111.8925,"l":111.87,"n":103,"o":111.8925,"t":"2026-10-16T14:05:00Z","v":2861,"vw":111.879347},{"c":112.29,"h":112.29,"l":111.61,"n":297,"o":111.89,"t":"2026-10-16T14:10:00Z","v":21064,"vw":111.853538},{"c":112.3,"h":112.34,"l":112.28,"n":61,"o":112.33,"t":"2026-10-16T14:15:00Z","v":1443,"vw":112.3225},{"c":112.31,"h":112.43,"l":112.31,"n":182,"o":112.35,"t":"2026-10-16T14:20:00Z","v":3777,"vw":112.378882},{"c":112.205,"h":112.31,"l":112.1,"n":171,"o":112.31,"t":"2026-10-16T14:25:00Z","v":4874,"vw":112.218937},{"c":112.35,"h":112.35,"l":112.195,"n":106,"o":112.195,"t":"2026-10-16T14:30:00Z","v":3213,"vw":112.207098},{"c":112.32,"h":112.38,"l":112.22,"n":254,"o":112.35,"t":"2026-10-16T14:35:00Z","v":15157,"vw":112.344992},{"c":112.245,"h":112.39,"l":112.245,"n":158,"o":112.32,"t":"2026-10-16T14:40:00Z","v":3244,"vw":112.304615},{"c":112.3,"h":112.4499,"l":112.245,"n":84,"o":112.245,"t":"2026-10-16T14:45:00Z","v":1892,"vw":112.343513},{"c":112.305,"h":112.42,"l":112.3,"n":96,"o":112.32,"t":"2026-10-16T14:50:00Z","v":1775,"vw":112.335833},{"c":112.06,"h":112.3,"l":112.06,"n":141,"o":112.3,"t":"2026-10-16T14:55:00Z","v":2978,"vw":112.165},{"c":112.16,"h":112.2,"l":112.075,"n":120,"o":112.075,"t":"2026-10-16T15:00:00Z","v":2407,"vw":112.130909},{"c":112.34,"h":112.35,"l":112.08,"n":190,"o":112.28,"t":"2026-10-16T15:05:00Z","v":7693,"vw":112.195286},{"c":112.55,"h":112.57,"l":112.29,"n":158,"o":112.345,"t":"2026-10-16T15:10:00Z","v":3466,"vw":112.428271},{"c":112.445,"h":112.58,"l":112.445,"n":367,"o":112.51,"t":"2026-10-16T15:15:00Z","v":14593,"vw":112.505091},{"c":112.46,"h":112.5499,"l":112.35,"n":124,"o":112.43,"t":"2026-10-16T15:20:00Z","v":3481,"vw":112.444291},{"c":112.68,"h":112.73,"l":112.505,"n":286,"o":112.54,"t":"2026-10-16T15:25:00Z","v":15330,"vw":112.67162},{"c":112.51,"h":112.675,"l":112.485,"n":191,"o":112.675,"t":"2026-10-16T15:30:00Z","v":10471,"vw":112.573513},{"c":112.5,"h":112.62,"l":112.43,"n":190,"o":112.46,"t":"2026-10-16T15:35:00Z","v":8187,"vw":112.534518},{"c":112.26,"h":112.505,"l":112.22,"n":195,"o":112.5,"t":"2026-10-16T15:40:00Z","v":6238,"vw":112.343258},{"c":112.45,"h":112.45,"l":112.275,"n":190,"o":112.28,"t":"2026-10-16T15:45:00Z","v":5657,"vw":112.368711},{"c":112.32,"h":112.6,"l":112.32,"n":449,"o":112.425,"t":"2026-10-16T15:50:00Z","v":29088,"vw":112.459144},{"c":112.11,"h":112.205,"l":112.08,"n":117,"o":112.19,"t":"2026-10-16T15:55:00Z","v":4575,"vw":112.14869},{"c":112.25,"h":112.3,"l":112.085,"n":170,"o":112.115,"t":"2026-10-16T16:00:00Z","v":6758,"vw":112.183122},{"c":112.18,"h":112.28,"l":112.17,"n":172,"o":112.28,"t":"2026-10-16T16:05:00Z","v":4598,"vw":112.218471},{"c":112.14,"h":112.14,"l":112.14,"n":21,"o":112.14,"t":"2026-10-16T16:10:00Z","v":475,"vw":112.14},{"c":112.185,"h":112.23,"l":112.14,"n":90,"o":112.14,"t":"2026-10-16T16:15:00Z","v":2626,"vw":112.185},{"c":112.22,"h":112.5,"l":112.22,"n":174,"o":112.25,"t":"2026-10-16T16:20:00Z","v":6155,"vw":112.32661},{"c":112.25,"h":112.32,"l":112.15,"n":152,"o":112.15,"t":"2026-10-16T16:25:00Z","v":4642,"vw":112.225104},{"c":112.23,"h":112.27,"l":112.23,"n":52,"o":112.27,"t":"2026-10-16T16:30:00Z","v":725,"vw":112.26},{"c":112.24,"h":112.24,"l":112.2,"n":75,"o":112.22,"t":"2026-10-16T16:35:00Z","v":1723,"vw":112.218333},{"c":112.525,"h":112.5599,"l":112.24,"n":178,"o":112.24,"t":"2026-10-16T16:40:00Z","v":5641,"vw":112.418858},{"c":112.385,"h":112.49,"l":112.385,"n":147,"o":112.49,"t":"2026-10-16T16:45:00Z","v":9612,"vw":112.411106},{"c":112.515,"h":112.6,"l":112.45,"n":189,"o":112.45,"t":"2026-10-16T16:50:00Z","v":11530,"vw":112.492485},{"c":112.64,"h":112.64,"l":112.52,"n":92,"o":112.525,"t":"2026-10-16T16:55:00Z","v":3463,"vw":112.539524},{"c":112.555,"h":112.67,"l":112.555,"n":109,"o":112.67,"t":"2026-10-16T17:00:00Z","v":3608,"vw":112.629861},{"c":112.555,"h":112.635,"l":112.51,"n":119,"o":112.555,"t":"2026-10-16T17:05:00Z","v":3308,"vw":112.57875},{"c":112.56,"h":112.6141,"l":112.525,"n":121,"o":112.6141,"t":"2026-10-16T17:10:00Z","v":2483,"vw":112.542678},{"c":112.7,"h":112.71,"l":112.55,"n":243,"o":112.64,"t":"2026-10-16T17:15:00Z","v":10205,"vw":112.648037},{"c":112.56,"h":112.655,"l":112.47,"n":144,"o":112.655,"t":"2026-10-16T17:20:00Z","v":4152,"vw":112.601653},{"c":112.665,"h":112.72,"l":112.635,"n":143,"o":112.67,"t":"2026-10-16T17:25:00Z","v":2885,"vw":112.659022},{"c":112.665,"h":112.75,"l":112.63,"n":233,"o":112.66,"t":"2026-10-16T17:30:00Z","v":9024,"vw":112.700584},{"c":112.69,"h":112.75,"l":112.68,"n":85,"o":112.695,"t":"2026-10-16T17:35:00Z","v":2524,"vw":112.701072},{"c":112.85,"h":112.885,"l":112.685,"n":252,"o":112.71,"t":"2026-10-16T17:40:00Z","v":8410,"vw":112.764675},{"c":112.86,"h":112.94,"l":112.8,"n":252,"o":112.83,"t":"2026-10-16T17:45:00Z","v":12921,"vw":112.872784},{"c":112.84,"h":112.855,"l":112.76,"n":75,"o":112.855,"t":"2026-10-16T17:50:00Z","v":2279,"vw":112.830472},{"c":112.8,"h":112.855,"l":112.73,"n":214,"o":112.84,"t":"2026-10-16T17:55:00Z","v":9097,"vw":112.813717},{"c":112.78,"h":112.815,"l":112.68,"n":207,"o":112.74,"t":"2026-10-16T18:00:00Z","v":6486,"vw":112.752075},{"c":112.715,"h":112.85,"l":112.7,"n":175,"o":112.71,"t":"2026-10-16T18:05:00Z","v":4635,"vw":112.780723},{"c":112.73,"h":112.73,"l":112.51,"n":250,"o":112.585,"t":"2026-10-16T18:10:00Z","v":9263,"vw":112.628697},{"c":112.95,"h":112.99,"l":112.695,"n":291,"o":112.695,"t":"2026-10-16T18:15:00Z","v":9192,"vw":112.822669},{"c":113.0425,"h":113.095,"l":112.94,"n":325,"o":112.99,"t":"2026-10-16T18:20:00Z","v":11936,"vw":113.004845},{"c":112.965,"h":113.035,"l":112.92,"n":210,"o":113.035,"t":"2026-10-16T18:25:00Z","v":6592,"vw":112.982571},{"c":112.855,"h":112.9454,"l":112.75,"n":220,"o":112.92,"t":"2026-10-16T18:30:00Z","v":14615,"vw":112.842108},{"c":112.94,"h":112.9625,"l":112.855,"n":245,"o":112.855,"t":"2026-10-16T18:35:00Z","v":8189,"vw":112.894732},{"c":112.87,"h":112.96,"l":112.815,"n":188,"o":112.96,"t":"2026-10-16T18:40:00Z","v":5114,"vw":112.876674},{"c":112.975,"h":112.975,"l":112.88,"n":190,"o":112.89,"t":"2026-10-16T18:45:00Z","v":4921,"vw":112.915556},{"c":112.78,"h":112.98,"l":112.775,"n":277,"o":112.975,"t":"2026-10-16T18:50:00Z","v":7945,"vw":112.879231},{"c":113.01,"h":113.1,"l":112.755,"n":381,"o":112.755,"t":"2026-10-16T18:55:00Z","v":17343,"vw":112.983353},{"c":113.335,"h":113.37,"l":113.04,"n":254,"o":113.12,"t":"2026-10-16T19:00:00Z","v":10894,"vw":113.179239},{"c":113.28,"h":113.43,"l":113.28,"n":351,"o":113.34,"t":"2026-10-16T19:05:00Z","v":14193,"vw":113.396299},{"c":112.81,"h":113.38,"l":112.69,"n":535,"o":113.27,"t":"2026-10-16T19:10:00Z","v":60799,"vw":113.088684},{"c":112.82,"h":112.945,"l":112.55,"n":325,"o":112.81,"t":"2026-10-16T19:15:00Z","v":19821,"vw":112.876853},{"c":113.02,"h":113.02,"l":112.85,"n":319,"o":112.85,"t":"2026-10-16T19:20:00Z","v":16008,"vw":112.941777},{"c":112.92,"h":113,"l":112.795,"n":372,"o":112.96,"t":"2026-10-16T19:25:00Z","v":12489,"vw":112.905203},{"c":113.14,"h":113.145,"l":112.935,"n":346,"o":112.97,"t":"2026-10-16T19:30:00Z","v":17560,"vw":113.074453},{"c":113.15,"h":113.27,"l":113.075,"n":417,"o":113.21,"t":"2026-10-16T19:35:00Z","v":18405,"vw":113.206094},{"c":113.22,"h":113.22,"l":113.05,"n":439,"o":113.15,"t":"2026-10-16T19:40:00Z","v":19538,"vw":113.130222},{"c":113.295,"h":113.4,"l":113.195,"n":534,"o":113.195,"t":"2026-10-16T19:45:00Z","v":22790,"vw":113.345899},{"c":113.57,"h":113.57,"l":113.18,"n":769,"o":113.24,"t":"2026-10-16T19:50:00Z","v":40506,"vw":113.448033},{"c":113.51,"h":113.575,"l":113.37,"n":1952,"o":113.575,"t":"2026-10-16T19:55:00Z","v":107745,"vw":113.502268},{"c":113.49,"h":113.49,"l":113.43,"n":58,"o":113.49,"t":"2026-10-16T20:00:00Z","v":375279,"vw":113.489938},{"c":114.15,"h":114.15,"l":113.6886,"n":167,"o":113.82,"t":"2026-10-19T13:30:00Z","v":18294,"vw":113.850253},{"c":113.685,"h":113.93,"l":113.43,"n":120,"o":113.93,"t":"2026-10-19T13:35:00Z","v":7743,"vw":113.664908},{"c":113.53,"h":113.69,"l":113.275,"n":205,"o":113.69,"t":"2026-10-19T13:40:00Z","v":8455,"vw":113.567189},{"c":113.5775,"h":113.62,"l":113.35,"n":200,"o":113.54,"t":"2026-10-19T13:45:00Z","v":9097,"vw":113.531114},{"c":113.705,"h":113.92,"l":113.46,"n":233,"o":113.68,"t":"2026-10-19T13:50:00Z","v":25177,"vw":113.74279},{"c":113.92,"h":113.92,"l":113.66,"n":159,"o":113.78,"t":"2026-10-19T13:55:00Z","v":14221,"vw":113.808767},{"c":113.87,"h":113.95,"l":113.74,"n":311,"o":113.855,"t":"2026-10-19T14:00:00Z","v":14491,"vw":113.834846},{"c":113.85,"h":113.9899,"l":113.72,"n":191,"o":113.9899,"t":"2026-10-19T14:05:00Z","v":7777,"vw":113.879643},{"c":113.95,"h":113.99,"l":113.74,"n":335,"o":113.88,"t":"2026-10-19T14:10:00Z","v":22984,"vw":113.867201},{"c":113.645,"h":113.95,"l":113.52,"n":406,"o":113.95,"t":"2026-10-19T14:15:00Z","v":22501,"vw":113.765323},{"c":113.045,"h":113.645,"l":113.045,"n":230,"o":113.645,"t":"2026-10-19T14:20:00Z","v":15593,"vw":113.313819},{"c":113.46,"h":113.46,"l":113.06,"n":184,"o":113.06,"t":"2026-10-19T14:25:00Z","v":5096,"vw":113.350497},{"c":113.68,"h":113.73,"l":113.395,"n":175,"o":113.395,"t":"2026-10-19T14:30:00Z","v":6688,"vw":113.573799},{"c":113.675,"h":113.71,"l":113.535,"n":154,"o":113.7025,"t":"2026-10-19T14:35:00Z","v":6341,"vw":113.635013},{"c":113.66,"h":113.73,"l":113.59,"n":116,"o":113.66,"t":"2026-10-19T14:40:00Z","v":3898,"vw":113.67229},{"c":113.685,"h":113.82,"l":113.63,"n":141,"o":113.63,"t":"2026-10-19T14:45:00Z","v":5286,"vw":113.735899},{"c":113.595,"h":113.77,"l":113.595,"n":104,"o":113.71,"t":"2026-10-19T14:50:00Z","v":3352,"vw":113.707389},{"c":113.87,"h":113.91,"l":113.57,"n":229,"o":113.57,"t":"2026-10-19T14:55:00Z","v":8373,"vw":113.784672},{"c":113.89,"h":114.02,"l":113.87,"n":221,"o":113.87,"t":"2026-10-19T15:00:00Z","v":8663,"vw":113.968729},{"c":113.76,"h":113.86,"l":113.72,"n":154,"o":113.86,"t":"2026-10-19T15:05:00Z","v":4337,"vw":113.789781},{"c":113.76,"h":113.76,"l":113.69,"n":104,"o":113.76,"t":"2026-10-19T15:10:00Z","v":2919,"vw":113.725769},{"c":113.82,"h":114.0099,"l":113.76,"n":252,"o":113.76,"t":"2026-10-19T15:15:00Z","v":11990,"vw":113.891563},{"c":113.71,"h":113.76,"l":113.635,"n":136,"o":113.725,"t":"2026-10-19T15:20:00Z","v":6891,"vw":113.720821},{"c":113.92,"h":113.92,"l":113.63,"n":118,"o":113.63,"t":"2026-10-19T15:25:00Z","v":6687,"vw":113.832692},{"c":113.65,"h":113.925,"l":113.65,"n":181,"o":113.925,"t":"2026-10-19T15:30:00Z","v":9172,"vw":113.826247},{"c":113.7449,"h":113.87,"l":113.65,"n":127,"o":113.65,"t":"2026-10-19T15:35:00Z","v":4915,"vw":113.780172},{"c":113.93,"h":113.93,"l":113.91,"n":83,"o":113.92,"t":"2026-10-19T15:40:00Z","v":2221,"vw":113.92},{"c":113.97,"h":113.97,"l":113.82,"n":171,"o":113.905,"t":"2026-10-19T15:45:00Z","v":6055,"vw":113.870529},{"c":114.065,"h":114.065,"l":113.98,"n":158,"o":113.98,"t":"2026-10-19T15:50:00Z","v":6205,"vw":114.038172},{"c":113.99,"h":114.005,"l":113.94,"n":174,"o":113.99,"t":"2026-10-19T15:55:00Z","v":7288,"vw":113.964481},{"c":113.82,"h":113.93,"l":113.72,"n":317,"o":113.93,"t":"2026-10-19T16:00:00Z","v":25594,"vw":113.780948},{"c":113.83,"h":113.855,"l":113.73,"n":103,"o":113.855,"t":"2026-10-19T16:05:00Z","v":4001,"vw":113.801032},{"c":113.895,"h":113.96,"l":113.845,"n":177,"o":113.855,"t":"2026-10-19T16:10:00Z","v":8178,"vw":113.907502},{"c":113.895,"h":113.905,"l":113.77,"n":169,"o":113.905,"t":"2026-10-19T16:15:00Z","v":5914,"vw":113.84893},{"c":113.89,"h":113.9284,"l":113.79,"n":110,"o":113.905,"t":"2026-10-19T16:20:00Z","v":4287,"vw":113.88683},{"c":113.93,"h":113.93,"l":113.8,"n":126,"o":113.85,"t":"2026-10-19T16:25:00Z","v":5523,"vw":113.833339},{"c":114.025,"h":114.05,"l":113.85,"n":200,"o":113.93,"t":"2026-10-19T16:30:00Z","v":8824,"vw":113.966881},{"c":114.03,"h":114.0999,"l":114.03,"n":88,"o":114.0999,"t":"2026-10-19T16:35:00Z","v":2499,"vw":114.062473},{"c":114.09,"h":114.09,"l":113.96,"n":101,"o":114.03,"t":"2026-10-19T16:40:00Z","v":3613,"vw":114.020572},{"c":113.97,"h":114.1291,"l":113.97,"n":191,"o":114.11,"t":"2026-10-19T16:45:00Z","v":8059,"vw":114.067856},{"c":114.12,"h":114.13,"l":114.06,"n":125,"o":114.1,"t":"2026-10-19T16:50:00Z","v":4377,"vw":114.105283},{"c":114.075,"h":114.1,"l":114.025,"n":119,"o":114.065,"t":"2026-10-19T16:55:00Z","v":3047,"vw":114.06375},{"c":114.25,"h":114.25,"l":114.08,"n":224,"o":114.08,"t":"2026-10-19T17:00:00Z","v":5564,"vw":114.123284},{"c":114.095,"h":114.25,"l":114.02,"n":218,"o":114.25,"t":"2026-10-19T17:05:00Z","v":7572,"vw":114.191502},{"c":114.16,"h":114.19,"l":114.09,"n":169,"o":114.1,"t":"2026-10-19T17:10:00Z","v":6113,"vw":114.140572},{"c":114.295,"h":114.295,"l":114.185,"n":210,"o":114.185,"t":"2026-10-19T17:15:00Z","v":17306,"vw":114.232242},{"c":114.205,"h":114.295,"l":114.17,"n":242,"o":114.26,"t":"2026-10-19T17:20:00Z","v":9639,"vw":114.222091},{"c":114.26,"h":114.29,"l":114.2,"n":150,"o":114.27,"t":"2026-10-19T17:25:00Z","v":5126,"vw":114.255328},{"c":114.4225,"h":114.45,"l":114.18,"n":273,"o":114.26,"t":"2026-10-19T17:30:00Z","v":16051,"vw":114.393627},{"c":114.295,"h":114.37,"l":114.29,"n":88,"o":114.37,"t":"2026-10-19T17:35:00Z","v":1822,"vw":114.311818},{"c":114.35,"h":114.42,"l":114.26,"n":304,"o":114.37,"t":"2026-10-19T17:40:00Z","v":9948,"vw":114.329499},{"c":114.61,"h":114.7,"l":114.375,"n":414,"o":114.38,"t":"2026-10-19T17:45:00Z","v":25223,"vw":114.602217},{"c":114.59,"h":114.74,"l":114.575,"n":253,"o":114.67,"t":"2026-10-19T17:50:00Z","v":9178,"vw":114.63002},{"c":114.675,"h":114.69,"l":114.63,"n":116,"o":114.64,"t":"2026-10-19T17:55:00Z","v":4363,"vw":114.66949},{"c":114.595,"h":114.73,"l":114.56,"n":187,"o":114.725,"t":"2026-10-19T18:00:00Z","v":8025,"vw":114.670427},{"c":114.515,"h":114.55,"l":114.32,"n":231,"o":114.51,"t":"2026-10-19T18:05:00Z","v":10113,"vw":114.442986},{"c":114.55,"h":114.55,"l":114.41,"n":199,"o":114.515,"t":"2026-10-19T18:10:00Z","v":7536,"vw":114.498045},{"c":115.015,"h":115.04,"l":114.62,"n":234,"o":114.62,"t":"2026-10-19T18:15:00Z","v":8688,"vw":114.830317},{"c":114.84,"h":115.03,"l":114.8,"n":255,"o":115.03,"t":"2026-10-19T18:20:00Z","v":19941,"vw":114.941068},{"c":114.86,"h":114.89,"l":114.68,"n":217,"o":114.825,"t":"2026-10-19T18:25:00Z","v":6663,"vw":114.791723},{"c":114.76,"h":114.79,"l":114.75,"n":125,"o":114.765,"t":"2026-10-19T18:30:00Z","v":3537,"vw":114.760448},{"c":114.825,"h":114.825,"l":114.72,"n":210,"o":114.72,"t":"2026-10-19T18:35:00Z","v":8499,"vw":114.745072},{"c":114.83,"h":115.07,"l":114.77,"n":468,"o":114.805,"t":"2026-10-19T18:40:00Z","v":16822,"vw":114.929408},{"c":114.855,"h":115,"l":114.835,"n":172,"o":114.91,"t":"2026-10-19T18:45:00Z","v":5243,"vw":114.905857},{"c":114.835,"h":114.92,"l":114.82,"n":225,"o":114.91,"t":"2026-10-19T18:50:00Z","v":8269,"vw":114.864496},{"c":114.81,"h":114.91,"l":114.76,"n":234,"o":114.835,"t":"2026-10-19T18:55:00Z","v":10245,"vw":114.865248},{"c":114.47,"h":114.89,"l":114.425,"n":389,"o":114.84,"t":"2026-10-19T19:00:00Z","v":42396,"vw":114.802186},{"c":114.5,"h":114.57,"l":114.395,"n":222,"o":114.47,"t":"2026-10-19T19:05:00Z","v":6422,"vw":114.469784},{"c":114.48,"h":114.495,"l":114.42,"n":131,"o":114.495,"t":"2026-10-19T19:10:00Z","v":3205,"vw":114.458568},{"c":114.32,"h":114.46,"l":114.32,"n":294,"o":114.46,"t":"2026-10-19T19:15:00Z","v":11684,"vw":114.377667},{"c":114.285,"h":114.39,"l":114.17,"n":274,"o":114.28,"t":"2026-10-19T19:20:00Z","v":11045,"vw":114.268642},{"c":114.36,"h":114.37,"l":114.3,"n":224,"o":114.3,"t":"2026-10-19T19:25:00Z","v":6565,"vw":114.326752},{"c":114.43,"h":114.48,"l":114.18,"n":789,"o":114.33,"t":"2026-10-19T19:30:00Z","v":52338,"vw":114.266598},{"c":114.405,"h":114.45,"l":114.38,"n":369,"o":114.43,"t":"2026-10-19T19:35:00Z","v":14912,"vw":114.406679},{"c":114.54,"h":114.68,"l":114.405,"n":483,"o":114.405,"t":"2026-10-19T19:40:00Z","v":21902,"vw":114.543745},{"c":114.435,"h":114.615,"l":114.42,"n":555,"o":114.57,"t":"2026-10-19T19:45:00Z","v":35825,"vw":114.529729},{"c":114.565,"h":114.71,"l":114.36,"n":875,"o":114.36,"t":"2026-10-19T19:50:00Z","v":54895,"vw":114.58883},{"c":114.73,"h":114.79,"l":114.295,"n":2961,"o":114.5,"t":"2026-10-19T19:55:00Z","v":198478,"vw":114.62588},{"c":115.17,"h":115.17,"l":114.7,"n":83,"o":114.7,"t":"2026-10-19T20:00:00Z","v":153009,"vw":114.703358},{"c":114.8,"h":114.86,"l":114.8,"n":60,"o":114.86,"t":"2026-10-19T20:40:00Z","v":1791,"vw":114.84644},{"c":115.5,"h":115.5,"l":115.44,"n":9,"o":115.44,"t":"2026-10-19T20:50:00Z","v":869,"vw":115.466474},{"c":116,"h":116,"l":115.65,"n":12,"o":115.65,"t":"2026-10-19T21:00:00Z","v":1138,"vw":115.73667},{"c":118.6,"h":118.67,"l":116,"n":29,"o":116.63,"t":"2026-10-19T21:05:00Z","v":1258,"vw":117.77728},{"c":118.45,"h":118.96,"l":118.45,"n":4,"o":118.96,"t":"2026-10-19T21:10:00Z","v":262,"vw":118.705},{"c":117.99,"h":117.99,"l":117.99,"n":1,"o":117.99,"t":"2026-10-19T21:20:00Z","v":100,"vw":117.99},{"c":116.13,"h":116.13,"l":116.02,"n":3,"o":116.02,"t":"2026-10-20T13:25:00Z","v":401,"vw":116.075},{"c":118.65,"h":118.65,"l":115.89,"n":1186,"o":116.13,"t":"2026-10-20T13:30:00Z","v":165417,"vw":117.233041},{"c":117.995,"h":118.81,"l":117.675,"n":353,"o":118.5,"t":"2026-10-20T13:35:00Z","v":35168,"vw":118.253906},{"c":118.141,"h":118.28,"l":117.19,"n":652,"o":117.965,"t":"2026-10-20T13:40:00Z","v":35830,"vw":117.848885},{"c":118.171,"h":118.32,"l":118,"n":606,"o":118.32,"t":"2026-10-20T13:45:00Z","v":39311,"vw":118.139127},{"c":117.775,"h":118.32,"l":117.65,"n":1008,"o":118.175,"t":"2026-10-20T13:50:00Z","v":63883,"vw":117.909811},{"c":117.895,"h":118.26,"l":117.75,"n":546,"o":117.86,"t":"2026-10-20T13:55:00Z","v":33873,"vw":117.985746},{"c":118.135,"h":118.49,"l":117.86,"n":609,"o":117.895,"t":"2026-10-20T14:00:00Z","v":48115,"vw":118.167912},{"c":118.04,"h":118.27,"l":117.86,"n":620,"o":118.27,"t":"2026-10-20T14:05:00Z","v":39375,"vw":117.995357},{"c":117.96,"h":118.1,"l":117.83,"n":602,"o":118.04,"t":"2026-10-20T14:10:00Z","v":32129,"vw":117.950199},{"c":117.8,"h":118.015,"l":117.705,"n":640,"o":117.96,"t":"2026-10-20T14:15:00Z","v":35237,"vw":117.901579},{"c":117.345,"h":117.96,"l":117.2405,"n":588,"o":117.835,"t":"2026-10-20T14:20:00Z","v":30145,"vw":117.617106},{"c":117.73,"h":117.73,"l":117.16,"n":863,"o":117.45,"t":"2026-10-20T14:25:00Z","v":48506,"vw":117.432365},{"c":117.98,"h":118.115,"l":117.6,"n":620,"o":117.73,"t":"2026-10-20T14:30:00Z","v":43577,"vw":117.794952},{"c":117.985,"h":118.19,"l":117.79,"n":382,"o":117.94,"t":"2026-10-20T14:35:00Z","v":18455,"vw":117.9399},{"c":118,"h":118.03,"l":117.99,"n":121,"o":118.03,"t":"2026-10-20T14:40:00Z","v":11766,"vw":117.999943},{"c":118.12,"h":118.24,"l":117.88,"n":547,"o":118.005,"t":"2026-10-20T14:45:00Z","v":23941,"vw":118.042101},{"c":118.275,"h":118.3,"l":117.985,"n":455,"o":118.16,"t":"2026-10-20T14:50:00Z","v":21306,"vw":118.166064},{"c":118.55,"h":118.55,"l":118.11,"n":397,"o":118.23,"t":"2026-10-20T14:55:00Z","v":16493,"vw":118.265683},{"c":118.31,"h":118.655,"l":118.31,"n":451,"o":118.555,"t":"2026-10-20T15:00:00Z","v":26541,"vw":118.480845},{"c":118.605,"h":118.65,"l":118.275,"n":419,"o":118.31,"t":"2026-10-20T15:05:00Z","v":13078,"vw":118.446239},{"c":118.6,"h":118.63,"l":118.3,"n":549,"o":118.605,"t":"2026-10-20T15:10:00Z","v":34267,"vw":118.511812},{"c":118.615,"h":118.71,"l":118.355,"n":402,"o":118.63,"t":"2026-10-20T15:15:00Z","v":15876,"vw":118.558136},{"c":119.025,"h":119.14,"l":118.69,"n":520,"o":118.74,"t":"2026-10-20T15:20:00Z","v":27568,"vw":118.856356},{"c":119.5,"h":119.52,"l":119.02,"n":569,"o":119.02,"t":"2026-10-20T15:25:00Z","v":26767,"vw":119.35937},{"c":119.24,"h":119.48,"l":119.22,"n":397,"o":119.41,"t":"2026-10-20T15:30:00Z","v":16074,"vw":119.332609},{"c":119.13,"h":119.285,"l":119.08,"n":259,"o":119.285,"t":"2026-10-20T15:35:00Z","v":9074,"vw":119.224741},{"c":119.12,"h":119.205,"l":119.01,"n":281,"o":119.18,"t":"2026-10-20T15:40:00Z","v":11418,"vw":119.112246},{"c":118.89,"h":119.09,"l":118.865,"n":506,"o":119.06,"t":"2026-10-20T15:45:00Z","v":39990,"vw":119.000385},{"c":118.995,"h":119.14,"l":118.74,"n":346,"o":118.875,"t":"2026-10-20T15:50:00Z","v":10671,"vw":118.93256},{"c":118.985,"h":119.17,"l":118.985,"n":111,"o":118.99,"t":"2026-10-20T15:55:00Z","v":4240,"vw":119.002066},{"c":119.065,"h":119.17,"l":118.985,"n":209,"o":118.985,"t":"2026-10-20T16:00:00Z","v":6148,"vw":119.082701},{"c":119.19,"h":119.42,"l":119.01,"n":387,"o":119.01,"t":"2026-10-20T16:05:00Z","v":21571,"vw":119.156517},{"c":119.235,"h":119.26,"l":119.21,"n":257,"o":119.21,"t":"2026-10-20T16:10:00Z","v":8788,"vw":119.237682},{"c":119.63,"h":119.65,"l":119.235,"n":577,"o":119.235,"t":"2026-10-20T16:15:00Z","v":39380,"vw":119.455992},{"c":119.3739,"h":119.54,"l":119.3739,"n":184,"o":119.535,"t":"2026-10-20T16:20:00Z","v":6496,"vw":119.515159},{"c":119.4825,"h":119.66,"l":119.4825,"n":216,"o":119.51,"t":"2026-10-20T16:25:00Z","v":5639,"vw":119.564859},{"c":119.585,"h":119.68,"l":119.46,"n":658,"o":119.46,"t":"2026-10-20T16:30:00Z","v":55887,"vw":119.561747},{"c":119.42,"h":119.7,"l":119.36,"n":552,"o":119.66,"t":"2026-10-20T16:35:00Z","v":37335,"vw":119.482714},{"c":119.455,"h":119.64,"l":119.385,"n":414,"o":119.385,"t":"2026-10-20T16:40:00Z","v":24619,"vw":119.524576},{"c":119.3525,"h":119.63,"l":119.23,"n":1748,"o":119.455,"t":"2026-10-20T16:45:00Z","v":246416,"vw":119.40034},{"c":119.14,"h":119.41,"l":118.99,"n":577,"o":119.315,"t":"2026-10-20T16:50:00Z","v":44537,"vw":119.203964},{"c":118.61,"h":119.14,"l":118.49,"n":512,"o":119.14,"t":"2026-10-20T16:55:00Z","v":55679,"vw":118.846543},{"c":118.65,"h":118.72,"l":118.565,"n":192,"o":118.565,"t":"2026-10-20T17:00:00Z","v":8552,"vw":118.642682},{"c":118.5,"h":118.74,"l":118.4187,"n":422,"o":118.645,"t":"2026-10-20T17:05:00Z","v":27010,"vw":118.585544},{"c":118.69,"h":118.76,"l":118.4875,"n":201,"o":118.4875,"t":"2026-10-20T17:10:00Z","v":6165,"vw":118.647019},{"c":118.755,"h":118.83,"l":118.7175,"n":90,"o":118.83,"t":"2026-10-20T17:15:00Z","v":2350,"vw":118.755},{"c":119.34,"h":119.37,"l":118.73,"n":688,"o":118.78,"t":"2026-10-20T17:20:00Z","v":77694,"vw":119.175884},{"c":119.445,"h":119.48,"l":119.34,"n":357,"o":119.34,"t":"2026-10-20T17:25:00Z","v":16276,"vw":119.409683},{"c":119.67,"h":119.67,"l":119.42,"n":343,"o":119.45,"t":"2026-10-20T17:30:00Z","v":11131,"vw":119.541491},{"c":119.605,"h":119.72,"l":119.6,"n":201,"o":119.71,"t":"2026-10-20T17:35:00Z","v":7325,"vw":119.653778},{"c":119.47,"h":119.615,"l":119.385,"n":347,"o":119.615,"t":"2026-10-20T17:40:00Z","v":36548,"vw":119.509798},{"c":118.95,"h":119.49,"l":118.88,"n":788,"o":119.49,"t":"2026-10-20T17:45:00Z","v":148283,"vw":119.30064},{"c":119.15,"h":119.15,"l":118.86,"n":396,"o":118.95,"t":"2026-10-20T17:50:00Z","v":19413,"vw":119.013568},{"c":119.17,"h":119.18,"l":119.02,"n":241,"o":119.06,"t":"2026-10-20T17:55:00Z","v":10724,"vw":119.077053},{"c":119.245,"h":119.34,"l":119.135,"n":319,"o":119.135,"t":"2026-10-20T18:00:00Z","v":10321,"vw":119.210605},{"c":119.2,"h":119.32,"l":119.1,"n":327,"o":119.255,"t":"2026-10-20T18:05:00Z","v":30565,"vw":119.196592},{"c":119.175,"h":119.26,"l":119.1525,"n":226,"o":119.185,"t":"2026-10-20T18:10:00Z","v":4292,"vw":119.212917},{"c":119.17,"h":119.32,"l":119.145,"n":329,"o":119.185,"t":"2026-10-20T18:15:00Z","v":11565,"vw":119.215774},{"c":119.265,"h":119.33,"l":119.17,"n":296,"o":119.17,"t":"2026-10-20T18:20:00Z","v":7821,"vw":119.240492},{"c":119.25,"h":119.458,"l":119.25,"n":373,"o":119.32,"t":"2026-10-20T18:25:00Z","v":11822,"vw":119.362449},{"c":119.355,"h":119.41,"l":119.23,"n":296,"o":119.25,"t":"2026-10-20T18:30:00Z","v":8958,"vw":119.326727},{"c":119.33,"h":119.46,"l":119.1275,"n":447,"o":119.4,"t":"2026-10-20T18:35:00Z","v":18912,"vw":119.29943},{"c":119.22,"h":119.44,"l":119.16,"n":341,"o":119.29,"t":"2026-10-20T18:40:00Z","v":13935,"vw":119.272073},{"c":119.21,"h":119.28,"l":119.19,"n":166,"o":119.27,"t":"2026-10-20T18:45:00Z","v":4755,"vw":119.220024},{"c":119.05,"h":119.205,"l":118.975,"n":254,"o":119.205,"t":"2026-10-20T18:50:00Z","v":8839,"vw":119.076258},{"c":119.285,"h":119.305,"l":119.04,"n":496,"o":119.04,"t":"2026-10-20T18:55:00Z","v":28028,"vw":119.203266},{"c":119.48,"h":119.48,"l":119.22,"n":302,"o":119.24,"t":"2026-10-20T19:00:00Z","v":10172,"vw":119.319065},{"c":119.25,"h":119.53,"l":119.24,"n":345,"o":119.475,"t":"2026-10-20T19:05:00Z","v":11794,"vw":119.384257},{"c":119.38,"h":119.51,"l":119.24,"n":494,"o":119.24,"t":"2026-10-20T19:10:00Z","v":28882,"vw":119.415381},{"c":119.55,"h":119.55,"l":119.415,"n":391,"o":119.415,"t":"2026-10-20T19:15:00Z","v":15669,"vw":119.475567},{"c":119.465,"h":119.58,"l":119.24,"n":569,"o":119.58,"t":"2026-10-20T19:20:00Z","v":23778,"vw":119.410567},{"c":119.4,"h":119.51,"l":119.255,"n":603,"o":119.45,"t":"2026-10-20T19:25:00Z","v":26156,"vw":119.424711},{"c":119.22,"h":119.37,"l":118.825,"n":641,"o":119.3,"t":"2026-10-20T19:30:00Z","v":33498,"vw":119.124391},{"c":119.405,"h":119.45,"l":119.2,"n":405,"o":119.2,"t":"2026-10-20T19:35:00Z","v":13944,"vw":119.325426},{"c":119.39,"h":119.42,"l":119.22,"n":851,"o":119.35,"t":"2026-10-20T19:40:00Z","v":41487,"vw":119.329692},{"c":119.235,"h":119.44,"l":119.2,"n":998,"o":119.39,"t":"2026-10-20T19:45:00Z","v":51710,"vw":119.321742},{"c":119.605,"h":119.605,"l":119.1,"n":1717,"o":119.2,"t":"2026-10-20T19:50:00Z","v":96739,"vw":119.311302},{"c":119.41,"h":119.56,"l":119.07,"n":3239,"o":119.56,"t":"2026-10-20T19:55:00Z","v":248670,"vw":119.315145},{"c":119.37,"h":119.37,"l":119.37,"n":66,"o":119.37,"t":"2026-10-20T20:00:00Z","v":335175,"vw":119.37},{"c":118.66,"h":119.8,"l":118.625,"n":168,"o":119.5,"t":"2026-10-21T13:30:00Z","v":17377,"vw":119.337047},{"c":119.68,"h":119.68,"l":119.04,"n":141,"o":119.04,"t":"2026-10-21T13:35:00Z","v":7048,"vw":119.370855},{"c":119.62,"h":119.74,"l":119.345,"n":300,"o":119.345,"t":"2026-10-21T13:40:00Z","v":17160,"vw":119.526021},{"c":119.43,"h":119.565,"l":119.27,"n":235,"o":119.44,"t":"2026-10-21T13:45:00Z","v":13947,"vw":119.431993},{"c":119.285,"h":119.41,"l":119.14,"n":334,"o":119.33,"t":"2026-10-21T13:50:00Z","v":28053,"vw":119.230764},{"c":119.2,"h":119.51,"l":119.115,"n":501,"o":119.4,"t":"2026-10-21T13:55:00Z","v":34869,"vw":119.348975},{"c":119.2,"h":119.29,"l":118.9,"n":625,"o":119.105,"t":"2026-10-21T14:00:00Z","v":46227,"vw":119.052684},{"c":119.03,"h":119.27,"l":118.91,"n":552,"o":119.27,"t":"2026-10-21T14:05:00Z","v":22338,"vw":119.144857},{"c":119.36,"h":119.46,"l":119.02,"n":398,"o":119.02,"t":"2026-10-21T14:10:00Z","v":26992,"vw":119.131947},{"c":119.59,"h":119.88,"l":119.24,"n":239,"o":119.325,"t":"2026-10-21T14:15:00Z","v":12390,"vw":119.625958},{"c":119.39,"h":119.76,"l":119.39,"n":204,"o":119.63,"t":"2026-10-21T14:20:00Z","v":6871,"vw":119.52816},{"c":119.5,"h":119.5685,"l":119.28,"n":322,"o":119.48,"t":"2026-10-21T14:25:00Z","v":16269,"vw":119.429288},{"c":119.25,"h":119.5,"l":119.23,"n":266,"o":119.47,"t":"2026-10-21T14:30:00Z","v":13344,"vw":119.414292},{"c":119.645,"h":119.645,"l":119.23,"n":297,"o":119.25,"t":"2026-10-21T14:35:00Z","v":8705,"vw":119.384855},{"c":119.755,"h":119.78,"l":119.58,"n":179,"o":119.58,"t":"2026-10-21T14:40:00Z","v":5643,"vw":119.749207},{"c":120.06,"h":120.165,"l":119.71,"n":328,"o":119.75,"t":"2026-10-21T14:45:00Z","v":17598,"vw":119.917971},{"c":120.2704,"h":120.28,"l":120.035,"n":217,"o":120.035,"t":"2026-10-21T14:50:00Z","v":10541,"vw":120.198093},{"c":120.33,"h":120.4,"l":120.21,"n":242,"o":120.29,"t":"2026-10-21T14:55:00Z","v":10676,"vw":120.302584},{"c":120.205,"h":120.38,"l":120.09,"n":248,"o":120.38,"t":"2026-10-21T15:00:00Z","v":9683,"vw":120.20167},{"c":120.06,"h":120.215,"l":120.06,"n":128,"o":120.215,"t":"2026-10-21T15:05:00Z","v":3340,"vw":120.14},{"c":120.12,"h":120.145,"l":120.03,"n":193,"o":120.06,"t":"2026-10-21T15:10:00Z","v":5880,"vw":120.079019},{"c":120.15,"h":120.2,"l":120.07,"n":251,"o":120.095,"t":"2026-10-21T15:15:00Z","v":12688,"vw":120.151598},{"c":120.235,"h":120.26,"l":120.16,"n":199,"o":120.22,"t":"2026-10-21T15:20:00Z","v":6411,"vw":120.217227},{"c":120.07,"h":120.22,"l":120.07,"n":187,"o":120.17,"t":"2026-10-21T15:25:00Z","v":8143,"vw":120.160383},{"c":119.965,"h":120.13,"l":119.91,"n":252,"o":120.1,"t":"2026-10-21T15:30:00Z","v":11569,"vw":120.000003},{"c":119.96,"h":119.96,"l":119.84,"n":195,"o":119.925,"t":"2026-10-21T15:35:00Z","v":6437,"vw":119.910621},{"c":120.23,"h":120.48,"l":119.9,"n":304,"o":119.96,"t":"2026-10-21T15:40:00Z","v":19944,"vw":120.146557},{"c":120.185,"h":120.31,"l":120.15,"n":246,"o":120.225,"t":"2026-10-21T15:45:00Z","v":14194,"vw":120.219808},{"c":120.2475,"h":120.39,"l":120.18,"n":192,"o":120.18,"t":"2026-10-21T15:50:00Z","v":8771,"vw":120.27275},{"c":120.175,"h":120.28,"l":120.15,"n":150,"o":120.215,"t":"2026-10-21T15:55:00Z","v":5614,"vw":120.196187},{"c":120.2,"h":120.2,"l":120.135,"n":123,"o":120.175,"t":"2026-10-21T16:00:00Z","v":3564,"vw":120.162703},{"c":120.025,"h":120.18,"l":119.98,"n":260,"o":120.14,"t":"2026-10-21T16:05:00Z","v":10543,"vw":120.061656},{"c":119.97,"h":120.16,"l":119.88,"n":204,"o":120.025,"t":"2026-10-21T16:10:00Z","v":9330,"vw":120.059672},{"c":120.06,"h":120.06,"l":119.93,"n":141,"o":120.05,"t":"2026-10-21T16:15:00Z","v":5908,"vw":120.039209},{"c":120.055,"h":120.06,"l":119.975,"n":228,"o":120.03,"t":"2026-10-21T16:20:00Z","v":8471,"vw":120.012908},{"c":119.79,"h":120.01,"l":119.79,"n":102,"o":120.01,"t":"2026-10-21T16:25:00Z","v":2601,"vw":119.890409},{"c":120.0325,"h":120.06,"l":119.7,"n":307,"o":119.89,"t":"2026-10-21T16:30:00Z","v":14971,"vw":119.854766},{"c":120,"h":120.15,"l":119.98,"n":259,"o":120.04,"t":"2026-10-21T16:35:00Z","v":9657,"vw":120.05748},{"c":120.01,"h":120.065,"l":119.91,"n":207,"o":119.985,"t":"2026-10-21T16:40:00Z","v":11876,"vw":119.979189},{"c":120.2,"h":120.21,"l":119.99,"n":242,"o":120.05,"t":"2026-10-21T16:45:00Z","v":12476,"vw":120.134234},{"c":120.18,"h":120.25,"l":120.04,"n":274,"o":120.04,"t":"2026-10-21T16:50:00Z","v":23019,"vw":120.184498},{"c":120.115,"h":120.13,"l":120.07,"n":100,"o":120.13,"t":"2026-10-21T16:55:00Z","v":3517,"vw":120.108653},{"c":119.79,"h":120.105,"l":119.79,"n":271,"o":120.05,"t":"2026-10-21T17:00:00Z","v":13595,"vw":119.952765},{"c":119.925,"h":119.925,"l":119.64,"n":120,"o":119.81,"t":"2026-10-21T17:05:00Z","v":4426,"vw":119.879294},{"c":119.85,"h":119.92,"l":119.78,"n":242,"o":119.92,"t":"2026-10-21T17:10:00Z","v":9017,"vw":119.83998},{"c":119.73,"h":119.89,"l":119.705,"n":258,"o":119.81,"t":"2026-10-21T17:15:00Z","v":12420,"vw":119.808185},{"c":119.725,"h":119.79,"l":119.67,"n":158,"o":119.77,"t":"2026-10-21T17:20:00Z","v":9007,"vw":119.719254},{"c":119.71,"h":119.83,"l":119.71,"n":185,"o":119.725,"t":"2026-10-21T17:25:00Z","v":7287,"vw":119.768218},{"c":119.735,"h":119.8,"l":119.67,"n":189,"o":119.73,"t":"2026-10-21T17:30:00Z","v":9135,"vw":119.749351},{"c":119.665,"h":119.79,"l":119.63,"n":366,"o":119.735,"t":"2026-10-21T17:35:00Z","v":21588,"vw":119.688537},{"c":119.7,"h":119.74,"l":119.65,"n":157,"o":119.65,"t":"2026-10-21T17:40:00Z","v":5158,"vw":119.692592},{"c":119.655,"h":119.74,"l":119.655,"n":238,"o":119.67,"t":"2026-10-21T17:45:00Z","v":11734,"vw":119.692861},{"c":119.8,"h":119.8,"l":119.58,"n":306,"o":119.58,"t":"2026-10-21T17:50:00Z","v":14520,"vw":119.717452},{"c":119.565,"h":119.79,"l":119.565,"n":226,"o":119.76,"t":"2026-10-21T17:55:00Z","v":16838,"vw":119.685676},{"c":119.54,"h":119.54,"l":119.32,"n":329,"o":119.52,"t":"2026-10-21T18:00:00Z","v":14940,"vw":119.422939},{"c":119.49,"h":119.6,"l":119.48,"n":288,"o":119.48,"t":"2026-10-21T18:05:00Z","v":21066,"vw":119.532903},{"c":119.65,"h":119.65,"l":119.51,"n":286,"o":119.53,"t":"2026-10-21T18:10:00Z","v":12190,"vw":119.555419},{"c":119.62,"h":119.7,"l":119.59,"n":142,"o":119.64,"t":"2026-10-21T18:15:00Z","v":4766,"vw":119.63035},{"c":119.735,"h":119.75,"l":119.59,"n":338,"o":119.625,"t":"2026-10-21T18:20:00Z","v":14952,"vw":119.672116},{"c":119.69,"h":119.7225,"l":119.63,"n":434,"o":119.72,"t":"2026-10-21T18:25:00Z","v":30088,"vw":119.675512},{"c":119.69,"h":119.74,"l":119.65,"n":194,"o":119.65,"t":"2026-10-21T18:30:00Z","v":7287,"vw":119.679252},{"c":119.81,"h":119.83,"l":119.59,"n":445,"o":119.67,"t":"2026-10-21T18:35:00Z","v":20403,"vw":119.705371},{"c":119.955,"h":119.96,"l":119.83,"n":299,"o":119.83,"t":"2026-10-21T18:40:00Z","v":14073,"vw":119.921471},{"c":119.74,"h":119.98,"l":119.74,"n":284,"o":119.93,"t":"2026-10-21T18:45:00Z","v":12895,"vw":119.919547},{"c":119.905,"h":119.905,"l":119.795,"n":212,"o":119.81,"t":"2026-10-21T18:50:00Z","v":7065,"vw":119.865636},{"c":119.885,"h":119.95,"l":119.86,"n":467,"o":119.91,"t":"2026-10-21T18:55:00Z","v":30320,"vw":119.898736},{"c":119.7,"h":119.89,"l":119.695,"n":368,"o":119.885,"t":"2026-10-21T19:00:00Z","v":18050,"vw":119.80737},{"c":119.71,"h":119.71,"l":119.55,"n":430,"o":119.71,"t":"2026-10-21T19:05:00Z","v":21150,"vw":119.656631},{"c":119.755,"h":119.795,"l":119.64,"n":530,"o":119.7,"t":"2026-10-21T19:10:00Z","v":30882,"vw":119.720821},{"c":119.505,"h":119.8,"l":119.505,"n":436,"o":119.755,"t":"2026-10-21T19:15:00Z","v":23927,"vw":119.672289},{"c":119.57,"h":119.64,"l":119.51,"n":514,"o":119.51,"t":"2026-10-21T19:20:00Z","v":30238,"vw":119.57914},{"c":119.707,"h":119.78,"l":119.575,"n":520,"o":119.575,"t":"2026-10-21T19:25:00Z","v":22349,"vw":119.676955},{"c":119.61,"h":119.7,"l":119.6,"n":589,"o":119.695,"t":"2026-10-21T19:30:00Z","v":39916,"vw":119.645842},{"c":119.54,"h":119.61,"l":119.425,"n":489,"o":119.61,"t":"2026-10-21T19:35:00Z","v":21663,"vw":119.497425},{"c":119.51,"h":119.56,"l":119.47,"n":610,"o":119.53,"t":"2026-10-21T19:40:00Z","v":39362,"vw":119.522002},{"c":119.68,"h":119.74,"l":119.505,"n":697,"o":119.505,"t":"2026-10-21T19:45:00Z","v":35954,"vw":119.619051},{"c":119.815,"h":119.94,"l":119.66,"n":862,"o":119.66,"t":"2026-10-21T19:50:00Z","v":44476,"vw":119.841446},{"c":120,"h":120.06,"l":119.565,"n":2927,"o":119.77,"t":"2026-10-21T19:55:00Z","v":188678,"vw":119.855658},{"c":120.01,"h":120.01,"l":120.01,"n":62,"o":120.01,"t":"2026-10-21T20:00:00Z","v":317435,"vw":120.01},{"c":120.96,"h":121.03,"l":120.96,"n":6,"o":121.02,"t":"2026-10-21T20:05:00Z","v":735,"vw":121.005643},{"c":120.67,"h":120.67,"l":120.67,"n":3,"o":120.67,"t":"2026-10-22T13:25:00Z","v":502,"vw":120.67},{"c":120.27,"h":121.6,"l":120,"n":342,"o":120.6,"t":"2026-10-22T13:30:00Z","v":30986,"vw":120.924699},{"c":120.715,"h":120.855,"l":120.36,"n":95,"o":120.69,"t":"2026-10-22T13:35:00Z","v":7351,"vw":120.749562},{"c":121.295,"h":121.45,"l":120.855,"n":182,"o":120.855,"t":"2026-10-22T13:40:00Z","v":9805,"vw":121.215523},{"c":121.135,"h":121.325,"l":120.77,"n":351,"o":121.26,"t":"2026-10-22T13:45:00Z","v":27705,"vw":121.000325},{"c":121.42,"h":121.59,"l":121.265,"n":172,"o":121.4,"t":"2026-10-22T13:50:00Z","v":6479,"vw":121.424535},{"c":121.17,"h":121.77,"l":121.17,"n":244,"o":121.58,"t":"2026-10-22T13:55:00Z","v":15406,"vw":121.491819},{"c":121.03,"h":121.205,"l":120.83,"n":309,"o":121.205,"t":"2026-10-22T14:00:00Z","v":14713,"vw":121.017826},{"c":121.2,"h":121.38,"l":120.87,"n":354,"o":121.17,"t":"2026-10-22T14:05:00Z","v":22883,"vw":121.167178},{"c":121.42,"h":121.435,"l":121.2,"n":306,"o":121.2,"t":"2026-10-22T14:10:00Z","v":14735,"vw":121.3397},{"c":121.165,"h":121.39,"l":121.1,"n":234,"o":121.39,"t":"2026-10-22T14:15:00Z","v":11232,"vw":121.24409},{"c":121.355,"h":121.41,"l":121.19,"n":283,"o":121.19,"t":"2026-10-22T14:20:00Z","v":14089,"vw":121.253512},{"c":121.37,"h":121.44,"l":121.21,"n":257,"o":121.42,"t":"2026-10-22T14:25:00Z","v":10208,"vw":121.358113},{"c":121.2,"h":121.36,"l":121.15,"n":209,"o":121.35,"t":"2026-10-22T14:30:00Z","v":15180,"vw":121.257587},{"c":121.41,"h":121.55,"l":121.17,"n":441,"o":121.19,"t":"2026-10-22T14:35:00Z","v":23308,"vw":121.387993},{"c":121.53,"h":121.68,"l":121.41,"n":406,"o":121.415,"t":"2026-10-22T14:40:00Z","v":21153,"vw":121.533089},{"c":121.68,"h":121.7,"l":121.5,"n":257,"o":121.545,"t":"2026-10-22T14:45:00Z","v":8711,"vw":121.58385},{"c":121.53,"h":121.7,"l":121.46,"n":313,"o":121.68,"t":"2026-10-22T14:50:00Z","v":22587,"vw":121.614964},{"c":121.74,"h":121.86,"l":121.53,"n":430,"o":121.55,"t":"2026-10-22T14:55:00Z","v":19150,"vw":121.68586},{"c":121.96,"h":121.96,"l":121.7,"n":303,"o":121.81,"t":"2026-10-22T15:00:00Z","v":12291,"vw":121.844205},{"c":122.13,"h":122.14,"l":121.89,"n":276,"o":121.96,"t":"2026-10-22T15:05:00Z","v":9510,"vw":122.009602},{"c":122.3,"h":122.41,"l":122.215,"n":329,"o":122.215,"t":"2026-10-22T15:10:00Z","v":12080,"vw":122.30398},{"c":122.175,"h":122.35,"l":122.165,"n":331,"o":122.295,"t":"2026-10-22T15:15:00Z","v":14277,"vw":122.220317},{"c":121.99,"h":122.185,"l":121.975,"n":284,"o":122.18,"t":"2026-10-22T15:20:00Z","v":21267,"vw":122.064911},{"c":122.33,"h":122.33,"l":121.89,"n":241,"o":121.94,"t":"2026-10-22T15:25:00Z","v":7024,"vw":122.113916},{"c":122.3,"h":122.35,"l":122.25,"n":338,"o":122.27,"t":"2026-10-22T15:30:00Z","v":14423,"vw":122.317055},{"c":121.96,"h":122.37,"l":121.96,"n":289,"o":122.3,"t":"2026-10-22T15:35:00Z","v":8457,"vw":122.164081},{"c":122.075,"h":122.19,"l":121.885,"n":314,"o":122.17,"t":"2026-10-22T15:40:00Z","v":13317,"vw":122.066844},{"c":122.19,"h":122.26,"l":122.07,"n":132,"o":122.07,"t":"2026-10-22T15:45:00Z","v":4908,"vw":122.167218},{"c":122.295,"h":122.46,"l":122.225,"n":286,"o":122.225,"t":"2026-10-22T15:50:00Z","v":15648,"vw":122.323245},{"c":122.21,"h":122.38,"l":122.21,"n":233,"o":122.295,"t":"2026-10-22T15:55:00Z","v":4766,"vw":122.284143},{"c":122.19,"h":122.33,"l":122.13,"n":161,"o":122.25,"t":"2026-10-22T16:00:00Z","v":7958,"vw":122.241718},{"c":122.2,"h":122.28,"l":122.08,"n":225,"o":122.27,"t":"2026-10-22T16:05:00Z","v":6280,"vw":122.172718},{"c":122.05,"h":122.19,"l":121.96,"n":346,"o":122.135,"t":"2026-10-22T16:10:00Z","v":19290,"vw":122.070114},{"c":121.605,"h":121.975,"l":121.3,"n":639,"o":121.975,"t":"2026-10-22T16:15:00Z","v":402516,"vw":121.326169},{"c":121.99,"h":122.135,"l":121.61,"n":351,"o":121.61,"t":"2026-10-22T16:20:00Z","v":23878,"vw":121.9475},{"c":121.69,"h":122.01,"l":121.59,"n":474,"o":122.005,"t":"2026-10-22T16:25:00Z","v":164231,"vw":121.849544},{"c":121.8,"h":122.2,"l":121.69,"n":434,"o":121.69,"t":"2026-10-22T16:30:00Z","v":87660,"vw":121.923578},{"c":121.19,"h":122,"l":121.19,"n":381,"o":121.95,"t":"2026-10-22T16:35:00Z","v":171895,"vw":121.841894},{"c":121.615,"h":121.68,"l":121.12,"n":371,"o":121.12,"t":"2026-10-22T16:40:00Z","v":26631,"vw":121.357436},{"c":121.87,"h":121.94,"l":121.615,"n":352,"o":121.63,"t":"2026-10-22T16:45:00Z","v":14286,"vw":121.806867},{"c":121.55,"h":121.895,"l":121.36,"n":749,"o":121.78,"t":"2026-10-22T16:50:00Z","v":143287,"vw":121.757613},{"c":121.5,"h":121.69,"l":121.33,"n":316,"o":121.555,"t":"2026-10-22T16:55:00Z","v":17690,"vw":121.525987},{"c":121.65,"h":121.69,"l":121.485,"n":265,"o":121.485,"t":"2026-10-22T17:00:00Z","v":6177,"vw":121.644631},{"c":121.74,"h":121.88,"l":121.71,"n":427,"o":121.73,"t":"2026-10-22T17:05:00Z","v":19891,"vw":121.77589},{"c":121.76,"h":121.855,"l":121.58,"n":412,"o":121.67,"t":"2026-10-22T17:10:00Z","v":20593,"vw":121.705918},{"c":121.16,"h":121.77,"l":121.16,"n":284,"o":121.71,"t":"2026-10-22T17:15:00Z","v":13716,"vw":121.567572},{"c":121.595,"h":121.61,"l":121.16,"n":365,"o":121.16,"t":"2026-10-22T17:20:00Z","v":35379,"vw":121.439256},{"c":121.665,"h":121.77,"l":121.51,"n":196,"o":121.6,"t":"2026-10-22T17:25:00Z","v":5462,"vw":121.637874},{"c":121.94,"h":121.975,"l":121.67,"n":330,"o":121.7,"t":"2026-10-22T17:30:00Z","v":13331,"vw":121.78373},{"c":121.555,"h":121.955,"l":121.555,"n":411,"o":121.955,"t":"2026-10-22T17:35:00Z","v":32399,"vw":121.890709},{"c":121.26,"h":121.54,"l":121.25,"n":305,"o":121.5,"t":"2026-10-22T17:40:00Z","v":13681,"vw":121.366533},{"c":121.31,"h":121.385,"l":121.017,"n":346,"o":121.3,"t":"2026-10-22T17:45:00Z","v":16212,"vw":121.216154},{"c":121.16,"h":121.35,"l":121.16,"n":391,"o":121.24,"t":"2026-10-22T17:50:00Z","v":7618,"vw":121.262},{"c":121.25,"h":121.2765,"l":121.05,"n":306,"o":121.165,"t":"2026-10-22T17:55:00Z","v":7382,"vw":121.208421},{"c":120.89,"h":121.2,"l":120.79,"n":394,"o":121.16,"t":"2026-10-22T18:00:00Z","v":12253,"vw":120.994125},{"c":120.9,"h":121.04,"l":120.9,"n":173,"o":120.955,"t":"2026-10-22T18:05:00Z","v":5019,"vw":120.98632},{"c":120.865,"h":121,"l":120.79,"n":244,"o":120.885,"t":"2026-10-22T18:10:00Z","v":6541,"vw":120.88232},{"c":121.215,"h":121.36,"l":120.945,"n":622,"o":120.96,"t":"2026-10-22T18:15:00Z","v":56000,"vw":121.247638},{"c":121.22,"h":121.3,"l":121.015,"n":471,"o":121.15,"t":"2026-10-22T18:20:00Z","v":29136,"vw":121.169668},{"c":121.2,"h":121.34,"l":121.2,"n":281,"o":121.3,"t":"2026-10-22T18:25:00Z","v":8657,"vw":121.27729},{"c":121.105,"h":121.175,"l":120.945,"n":348,"o":121.175,"t":"2026-10-22T18:30:00Z","v":23355,"vw":121.0426},{"c":121.225,"h":121.2955,"l":120.99,"n":318,"o":121.04,"t":"2026-10-22T18:35:00Z","v":14193,"vw":121.119809},{"c":121.205,"h":121.25,"l":121.12,"n":279,"o":121.235,"t":"2026-10-22T18:40:00Z","v":9884,"vw":121.165921},{"c":121.45,"h":121.53,"l":121.2,"n":364,"o":121.205,"t":"2026-10-22T18:45:00Z","v":14023,"vw":121.376023},{"c":121.38,"h":121.52,"l":121.33,"n":326,"o":121.4,"t":"2026-10-22T18:50:00Z","v":13153,"vw":121.419799},{"c":121.37,"h":121.47,"l":121.235,"n":394,"o":121.44,"t":"2026-10-22T18:55:00Z","v":24901,"vw":121.34246},{"c":121.6,"h":121.79,"l":121.37,"n":623,"o":121.37,"t":"2026-10-22T19:00:00Z","v":38467,"vw":121.614945},{"c":121.77,"h":121.92,"l":121.565,"n":427,"o":121.68,"t":"2026-10-22T19:05:00Z","v":32236,"vw":121.804771},{"c":121.75,"h":121.84,"l":121.62,"n":370,"o":121.77,"t":"2026-10-22T19:10:00Z","v":17536,"vw":121.69152},{"c":121.97,"h":122.01,"l":121.73,"n":518,"o":121.73,"t":"2026-10-22T19:15:00Z","v":51406,"vw":121.91006},{"c":121.86,"h":121.97,"l":121.72,"n":463,"o":121.97,"t":"2026-10-22T19:20:00Z","v":24315,"vw":121.881329},{"c":121.83,"h":121.88,"l":121.65,"n":638,"o":121.88,"t":"2026-10-22T19:25:00Z","v":35561,"vw":121.802071},{"c":122.1,"h":122.1,"l":121.775,"n":463,"o":121.82,"t":"2026-10-22T19:30:00Z","v":26196,"vw":121.896882},{"c":122.04,"h":122.31,"l":121.99,"n":543,"o":122.125,"t":"2026-10-22T19:35:00Z","v":35270,"vw":122.111324},{"c":121.88,"h":122.105,"l":121.88,"n":820,"o":122.04,"t":"2026-10-22T19:40:00Z","v":40867,"vw":122.000563},{"c":121.93,"h":121.94,"l":121.795,"n":580,"o":121.88,"t":"2026-10-22T19:45:00Z","v":26273,"vw":121.856768},{"c":121.85,"h":122.215,"l":121.67,"n":1667,"o":121.89,"t":"2026-10-22T19:50:00Z","v":176598,"vw":121.865795},{"c":121.95,"h":122.07,"l":121.555,"n":3595,"o":121.94,"t":"2026-10-22T19:55:00Z","v":354869,"vw":121.862796},{"c":121.74,"h":121.89,"l":121.74,"n":72,"o":121.89,"t":"2026-10-22T20:00:00Z","v":431628,"vw":121.889659},{"c":122.5,"h":122.5,"l":122.5,"n":8,"o":122.5,"t":"2026-10-22T23:20:00Z","v":492,"vw":122.5}],"history":[{"c":134.47,"h":134.575,"l":132.615,"n":16271,"o":132.85,"t":"2024-10-21T04:00:00Z","v":859240,"vw":133.952186},{"c":133.13,"h":134.03,"l":132.29,"n":14785,"o":133.25,"t":"2024-10-22T04:00:00Z","v":804676,"vw":133.059717},{"c":132.31,"h":133.69,"l":131.67,"n":17424,"o":133.09,"t":"2024-10-23T04:00:00Z","v":851660,"vw":132.350077},{"c":133.23,"h":133.33,"l":132.04,"n":11232,"o":132.12,"t":"2024-10-24T04:00:00Z","v":493656,"vw":133.009444},{"c":132.5,"h":134.1,"l":131.76,"n":10582,"o":133.66,"t":"2024-10-25T04:00:00Z","v":552866,"vw":132.447492},{"c":131.26,"h":133.59,"l":131.24,"n":19346,"o":133.16,"t":"2024-10-28T04:00:00Z","v":1075629,"vw":131.827865},{"c":131.45,"h":133.25,"l":130.65,"n":23433,"o":131.77,"t":"2024-10-29T04:00:00Z","v":1383356,"vw":131.935308},{"c":128.79,"h":132.29,"l":128.1,"n":19152,"o":132.29,"t":"2024-10-30T04:00:00Z","v":1233369,"vw":129.565058},{"c":127,"h":128.64,"l":126.07,"n":18704,"o":128.34,"t":"2024-10-31T04:00:00Z","v":1015470,"vw":127.175943},{"c":126.9,"h":128.14,"l":126.27,"n":13253,"o":127.07,"t":"2024-11-01T04:00:00Z","v":684723,"vw":127.130658},{"c":127.06,"h":127.4899,"l":126.17,"n":12611,"o":126.76,"t":"2024-11-04T05:00:00Z","v":562877,"vw":127.024698},{"c":129.03,"h":129.38,"l":127,"n":14411,"o":127,"t":"2024-11-05T05:00:00Z","v":657818,"vw":128.91938},{"c":128.29,"h":133,"l":125.16,"n":26957,"o":133,"t":"2024-11-06T05:00:00Z","v":1677540,"vw":127.942707},{"c":129.85,"h":131.5,"l":129.06,"n":16755,"o":129.06,"t":"2024-11-07T05:00:00Z","v":753904,"vw":130.075189},{"c":131.93,"h":132.88,"l":130.3,"n":14820,"o":130.3,"t":"2024-11-08T05:00:00Z","v":715107,"vw":132.052225},{"c":129.55,"h":132.84,"l":129.46,"n":16954,"o":132.33,"t":"2024-11-11T05:00:00Z","v":726640,"vw":130.237686},{"c":128.96,"h":130.22,"l":127.648,"n":20242,"o":129.54,"t":"2024-11-12T05:00:00Z","v":1165888,"vw":128.667392},{"c":127.37,"h":129.46,"l":127.2,"n":13172,"o":129.46,"t":"2024-11-13T05:00:00Z","v":584540,"vw":127.856073},{"c":128.7,"h":130.11,"l":127.03,"n":15961,"o":128.07,"t":"2024-11-14T05:00:00Z","v":668045,"vw":128.525023},{"c":128.85,"h":130.28,"l":127.8,"n":14300,"o":128.35,"t":"2024-11-15T05:00:00Z","v":687082,"vw":129.09755},{"c":130.58,"h":130.95,"l":128.71,"n":13502,"o":128.71,"t":"2024-11-18T05:00:00Z","v":555884,"vw":130.352375},{"c":134.46,"h":134.8999,"l":129.96,"n":25753,"o":129.96,"t":"2024-11-19T05:00:00Z","v":1262980,"vw":133.847728},{"c":135,"h":137.4399,"l":133.13,"n":21460,"o":135.84,"t":"2024-11-20T05:00:00Z","v":987180,"vw":134.786537},{"c":135.07,"h":135.83,"l":132.03,"n":17234,"o":135.24,"t":"2024-11-21T05:00:00Z","v":999371,"vw":134.163894},{"c":135.99,"h":136.23,"l":134.27,"n":15885,"o":134.92,"t":"2024-11-22T05:00:00Z","v":814912,"vw":135.48995},{"c":135,"h":138.2497,"l":134.29,"n":15110,"o":136.81,"t":"2024-11-25T05:00:00Z","v":1144754,"vw":135.206433},{"c":136.32,"h":136.96,"l":134.09,"n":17055,"o":135.2,"t":"2024-11-26T05:00:00Z","v":881092,"vw":135.891599},{"c":136.04,"h":137.93,"l":135.09,"n":11935,"o":137.45,"t":"2024-11-27T05:00:00Z","v":447385,"vw":135.973449},{"c":135.5,"h":136.76,"l":135.13,"n":6162,"o":136.07,"t":"2024-11-29T05:00:00Z","v":323493,"vw":135.732293},{"c":134.48,"h":136.21,"l":134.01,"n":13208,"o":135.77,"t":"2024-12-02T05:00:00Z","v":622242,"vw":134.628512},{"c":134.3,"h":135.71,"l":134.12,"n":12195,"o":134.82,"t":"2024-12-03T05:00:00Z","v":584284,"vw":134.586541},{"c":134.36,"h":134.97,"l":133.18,"n":11531,"o":134.6,"t":"2024-12-04T05:00:00Z","v":610349,"vw":134.141533},{"c":136.12,"h":141.687,"l":134.55,"n":29588,"o":135.02,"t":"2024-12-05T05:00:00Z","v":1412930,"vw":137.937029},{"c":130.84,"h":137.3599,"l":130.16,"n":24378,"o":136,"t":"2024-12-06T05:00:00Z","v":1121520,"vw":131.875809},{"c":127.31,"h":131.25,"l":127.125,"n":21471,"o":131.01,"t":"2024-12-09T05:00:00Z","v":976255,"vw":128.102639},{"c":127.87,"h":128.95,"l":125.06,"n":21450,"o":127.24,"t":"2024-12-10T05:00:00Z","v":1031933,"vw":127.592126},{"c":130.78,"h":131.13,"l":126.95,"n":25525,"o":128.22,"t":"2024-12-11T05:00:00Z","v":1507790,"vw":129.775317},{"c":132.48,"h":133.32,"l":131.15,"n":17108,"o":131.79,"t":"2024-12-12T05:00:00Z","v":944136,"vw":132.294504},{"c":131.5,"h":133.9722,"l":130.61,"n":18563,"o":132.88,"t":"2024-12-13T05:00:00Z","v":972250,"vw":131.594198},{"c":133.54,"h":133.94,"l":131.42,"n":19006,"o":131.42,"t":"2024-12-16T05:00:00Z","v":995679,"vw":133.309383},{"c":133.29,"h":134.2,"l":131.07,"n":18013,"o":133.48,"t":"2024-12-17T05:00:00Z","v":819644,"vw":133.179801},{"c":130.44,"h":134,"l":130.24,"n":19250,"o":132.63,"t":"2024-12-18T05:00:00Z","v":983363,"vw":131.64477},{"c":130.33,"h":131.85,"l":130,"n":17415,"o":130.15,"t":"2024-12-19T05:00:00Z","v":770368,"vw":130.683352},{"c":132.73,"h":134.24,"l":130.15,"n":16549,"o":130.39,"t":"2024-12-20T05:00:00Z","v":1319227,"vw":132.861952},{"c":133.31,"h":133.63,"l":130.585,"n":12024,"o":131.83,"t":"2024-12-23T05:00:00Z","v":518015,"vw":133.080047},{"c":134.3,"h":134.885,"l":133.0606,"n":4691,"o":133.45,"t":"2024-12-24T05:00:00Z","v":163675,"vw":134.194372},{"c":135.4,"h":135.51,"l":132.48,"n":8603,"o":134.21,"t":"2024-12-26T05:00:00Z","v":334600,"vw":135.102145},{"c":134.93,"h":134.98,"l":133.4,"n":10012,"o":134.51,"t":"2024-12-27T05:00:00Z","v":380014,"vw":134.429663},{"c":133.12,"h":134.82,"l":131.52,"n":11545,"o":133.55,"t":"2024-12-30T05:00:00Z","v":405545,"vw":133.146103},{"c":130.92,"h":133.06,"l":129.2479,"n":17891,"o":133.06,"t":"2024-12-31T05:00:00Z","v":839469,"vw":130.994585},{"c":131.33,"h":131.89,"l":129.09,"n":17517,"o":131.01,"t":"2025-01-02T05:00:00Z","v":715761,"vw":131.106375},{"c":134.43,"h":135.13,"l":131.14,"n":17464,"o":131.32,"t":"2025-01-03T05:00:00Z","v":945058,"vw":134.253815},{"c":132.06,"h":134.6,"l":131.205,"n":20202,"o":134.53,"t":"2025-01-06T05:00:00Z","v":960256,"vw":132.433639},{"c":132.59,"h":133.705,"l":130.42,"n":19689,"o":132.46,"t":"2025-01-07T05:00:00Z","v":1051121,"vw":132.314349},{"c":134.06,"h":134.87,"l":131.58,"n":14846,"o":132.8,"t":"2025-01-08T05:00:00Z","v":754792,"vw":133.61683},{"c":131.08,"h":135.02,"l":129.67,"n":19465,"o":134.5,"t":"2025-01-10T05:00:00Z","v":922922,"vw":131.316158},{"c":129.98,"h":131.93,"l":129.84,"n":13862,"o":130.43,"t":"2025-01-13T05:00:00Z","v":667624,"vw":130.348093},{"c":131.93,"h":133.12,"l":129.73,"n":15458,"o":130.54,"t":"2025-01-14T05:00:00Z","v":845040,"vw":131.783481},{"c":129.07,"h":134.21,"l":126.02,"n":29585,"o":133.34,"t":"2025-01-15T05:00:00Z","v":1829972,"vw":128.313553},{"c":131.16,"h":131.735,"l":129.04,"n":15672,"o":130.52,"t":"2025-01-16T05:00:00Z","v":698541,"vw":130.957881},{"c":129.02,"h":132,"l":128.98,"n":19189,"o":132,"t":"2025-01-17T05:00:00Z","v":780942,"vw":129.893281},{"c":127.91,"h":129.87,"l":126.92,"n":23826,"o":129.87,"t":"2025-01-21T05:00:00Z","v":1154867,"vw":127.844609},{"c":128.57,"h":129.06,"l":127.08,"n":22040,"o":128,"t":"2025-01-22T05:00:00Z","v":1164568,"vw":128.271395},{"c":131,"h":131.05,"l":128.01,"n":16627,"o":128.01,"t":"2025-01-23T05:00:00Z","v":831146,"vw":130.31558},{"c":131,"h":132.14,"l":130.39,"n":15804,"o":131.07,"t":"2025-01-24T05:00:00Z","v":866044,"vw":131.131943},{"c":128.14,"h":130,"l":127.02,"n":16702,"o":130,"t":"2025-01-27T05:00:00Z","v":807354,"vw":128.144502},{"c":128.88,"h":129.99,"l":127.16,"n":15813,"o":128.08,"t":"2025-01-28T05:00:00Z","v":551562,"vw":129.006144},{"c":127.87,"h":129.5,"l":125.92,"n":20642,"o":128.41,"t":"2025-01-29T05:00:00Z","v":782590,"vw":127.452248},{"c":127.93,"h":130.07,"l":127.625,"n":20409,"o":129.18,"t":"2025-01-30T05:00:00Z","v":663120,"vw":128.157346},{"c":126.9,"h":128.48,"l":126.165,"n":29960,"o":127.94,"t":"2025-01-31T05:00:00Z","v":1817127,"vw":127.121668},{"c":127.56,"h":127.81,"l":123.81,"n":23589,"o":124.21,"t":"2025-02-03T05:00:00Z","v":1126943,"vw":126.90087},{"c":125.69,"h":128.31,"l":125.62,"n":17403,"o":127.34,"t":"2025-02-04T05:00:00Z","v":1041474,"vw":126.519861},{"c":125.18,"h":126.8,"l":124.19,"n":23701,"o":125.85,"t":"2025-02-05T05:00:00Z","v":1259523,"vw":124.980388},{"c":123.42,"h":128.525,"l":123.28,"n":32164,"o":127.77,"t":"2025-02-06T05:00:00Z","v":1622970,"vw":124.828973},{"c":124.35,"h":124.805,"l":122.31,"n":29228,"o":123,"t":"2025-02-07T05:00:00Z","v":1868434,"vw":123.820087},{"c":125.06,"h":128.35,"l":124.71,"n":23082,"o":124.71,"t":"2025-02-10T05:00:00Z","v":1568422,"vw":125.677741},{"c":124.45,"h":124.99,"l":122.53,"n":20951,"o":124.46,"t":"2025-02-11T05:00:00Z","v":1097552,"vw":123.592604},{"c":126.9,"h":127.358,"l":124.06,"n":22359,"o":124.14,"t":"2025-02-12T05:00:00Z","v":1091560,"vw":126.551386},{"c":128.35,"h":128.77,"l":126.5401,"n":21341,"o":127.09,"t":"2025-02-13T05:00:00Z","v":1113072,"vw":127.95056},{"c":127.03,"h":128,"l":125.6116,"n":16483,"o":127.38,"t":"2025-02-14T05:00:00Z","v":1046832,"vw":126.95668},{"c":127.25,"h":127.69,"l":126.01,"n":13957,"o":127.69,"t":"2025-02-18T05:00:00Z","v":733089,"vw":127.08561},{"c":129.57,"h":129.81,"l":127.04,"n":21450,"o":127.45,"t":"2025-02-19T05:00:00Z","v":1031539,"vw":128.978558},{"c":129.88,"h":131.735,"l":128.33,"n":21095,"o":129.23,"t":"2025-02-20T05:00:00Z","v":1500405,"vw":129.639305},{"c":134.15,"h":134.85,"l":129.69,"n":29495,"o":129.88,"t":"2025-02-21T05:00:00Z","v":2071622,"vw":133.184176},{"c":132.28,"h":134.16,"l":131.4113,"n":22045,"o":133.97,"t":"2025-02-24T05:00:00Z","v":1268210,"vw":132.422015},{"c":132.12,"h":133.46,"l":129.32,"n":19099,"o":132.53,"t":"2025-02-25T05:00:00Z","v":1135125,"vw":131.161507},{"c":131.01,"h":133.515,"l":130.92,"n":13517,"o":132.02,"t":"2025-02-26T05:00:00Z","v":698916,"vw":131.646978},{"c":131.08,"h":134.14,"l":130.94,"n":16908,"o":131.85,"t":"2025-02-27T05:00:00Z","v":785025,"vw":131.954687},{"c":135.37,"h":135.67,"l":131.15,"n":23189,"o":131.15,"t":"2025-02-28T05:00:00Z","v":1276590,"vw":134.609889},{"c":137.05,"h":140.48,"l":136.1401,"n":26558,"o":136.38,"t":"2025-03-03T05:00:00Z","v":1591819,"vw":138.088533},{"c":133.52,"h":137,"l":132.67,"n":20299,"o":136.53,"t":"2025-03-04T05:00:00Z","v":889615,"vw":133.957153},{"c":135.09,"h":139.4499,"l":133.4,"n":14696,"o":133.74,"t":"2025-03-05T05:00:00Z","v":620604,"vw":134.681255},{"c":132.83,"h":134.7,"l":130,"n":23433,"o":132.24,"t":"2025-03-06T05:00:00Z","v":1096747,"vw":132.1843},{"c":133.23,"h":134.04,"l":130.32,"n":17294,"o":132.8,"t":"2025-03-07T05:00:00Z","v":890564,"vw":132.933322},{"c":133.06,"h":134.34,"l":131.04,"n":19204,"o":131.64,"t":"2025-03-10T04:00:00Z","v":1021287,"vw":133.052787},{"c":135.29,"h":137.11,"l":133.45,"n":30938,"o":133.56,"t":"2025-03-11T04:00:00Z","v":1557605,"vw":135.391392},{"c":133.3,"h":136.83,"l":132.885,"n":24834,"o":136.67,"t":"2025-03-12T04:00:00Z","v":1264489,"vw":134.025646},{"c":133.65,"h":134.32,"l":132.35,"n":15280,"o":132.59,"t":"2025-03-13T04:00:00Z","v":667967,"vw":133.58437},{"c":135.8,"h":135.9099,"l":133.94,"n":15411,"o":133.94,"t":"2025-03-14T04:00:00Z","v":844520,"vw":135.467381},{"c":141.57,"h":142.23,"l":135.625,"n":20391,"o":135.94,"t":"2025-03-17T04:00:00Z","v":994328,"vw":140.737302},{"c":140.43,"h":142.78,"l":139.1394,"n":24405,"o":140.7,"t":"2025-03-18T04:00:00Z","v":1188207,"vw":140.661435},{"c":142.27,"h":142.455,"l":139.0001,"n":20584,"o":140.27,"t":"2025-03-19T04:00:00Z","v":1063184,"vw":141.698586},{"c":143,"h":143.82,"l":140.79,"n":21962,"o":141.16,"t":"2025-03-20T04:00:00Z","v":1337330,"vw":143.012646},{"c":142.41,"h":142.905,"l":140.47,"n":20960,"o":141.73,"t":"2025-03-21T04:00:00Z","v":1472833,"vw":141.959556},{"c":144.08,"h":144.8599,"l":142.86,"n":18134,"o":142.89,"t":"2025-03-24T04:00:00Z","v":931735,"vw":143.972563},{"c":145.54,"h":145.74,"l":143.39,"n":16305,"o":144.56,"t":"2025-03-25T04:00:00Z","v":778176,"vw":144.831771},{"c":145.36,"h":146.31,"l":143.95,"n":12748,"o":145.64,"t":"2025-03-26T04:00:00Z","v":550591,"vw":145.029085},{"c":146.26,"h":147.415,"l":144.14,"n":15785,"o":144.77,"t":"2025-03-27T04:00:00Z","v":659000,"vw":146.450944},{"c":146.77,"h":146.99,"l":144.15,"n":19096,"o":145.81,"t":"2025-03-28T04:00:00Z","v":1193156,"vw":145.93414},{"c":148.46,"h":148.98,"l":145.51,"n":27521,"o":145.53,"t":"2025-03-31T04:00:00Z","v":1699674,"vw":148.129405},{"c":147.95,"h":150.31,"l":147.11,"n":26935,"o":148.52,"t":"2025-04-01T04:00:00Z","v":1435985,"vw":148.701211},{"c":148.49,"h":150.7,"l":146.37,"n":24114,"o":146.84,"t":"2025-04-02T04:00:00Z","v":1606276,"vw":148.58442},{"c":149.02,"h":152.65,"l":146.51,"n":30630,"o":147.18,"t":"2025-04-03T04:00:00Z","v":1765776,"vw":150.047295},{"c":130.6,"h":146,"l":130.31,"n":53187,"o":144.58,"t":"2025-04-04T04:00:00Z","v":2665873,"vw":135.870919},{"c":130.96,"h":132.51,"l":123.69,"n":47107,"o":127.6,"t":"2025-04-07T04:00:00Z","v":2679916,"vw":129.371374},{"c":125.47,"h":133.55,"l":124.19,"n":35522,"o":131.99,"t":"2025-04-08T04:00:00Z","v":2066685,"vw":127.346408},{"c":128.02,"h":128.56,"l":119.435,"n":56505,"o":125.33,"t":"2025-04-09T04:00:00Z","v":3377045,"vw":124.687357},{"c":125.37,"h":128.14,"l":122.58,"n":28966,"o":126.91,"t":"2025-04-10T04:00:00Z","v":1376131,"vw":125.585224},{"c":128.08,"h":128.41,"l":122.8425,"n":33823,"o":125.2,"t":"2025-04-11T04:00:00Z","v":1673031,"vw":126.5006},{"c":131.24,"h":131.85,"l":129.23,"n":17441,"o":130.58,"t":"2025-04-14T04:00:00Z","v":854272,"vw":130.827458},{"c":133.61,"h":133.78,"l":131.495,"n":20926,"o":131.75,"t":"2025-04-15T04:00:00Z","v":1005160,"vw":133.193011},{"c":134.52,"h":134.9,"l":132.45,"n":31295,"o":133.34,"t":"2025-04-16T04:00:00Z","v":1900141,"vw":134.010143},{"c":134.38,"h":136.285,"l":133.38,"n":18271,"o":134.79,"t":"2025-04-17T04:00:00Z","v":762566,"vw":134.543219},{"c":129.46,"h":133.1,"l":128.14,"n":17655,"o":133.1,"t":"2025-04-21T04:00:00Z","v":681299,"vw":129.428361},{"c":132.7,"h":133.09,"l":130.14,"n":21527,"o":130.39,"t":"2025-04-22T04:00:00Z","v":1016304,"vw":132.245328},{"c":133.66,"h":135.98,"l":132.5,"n":18997,"o":135.25,"t":"2025-04-23T04:00:00Z","v":966983,"vw":133.89715},{"c":135.03,"h":135.6,"l":132.24,"n":18612,"o":133.68,"t":"2025-04-24T04:00:00Z","v":890496,"vw":134.716699},{"c":135.29,"h":135.9406,"l":133.44,"n":15754,"o":134.33,"t":"2025-04-25T04:00:00Z","v":711519,"vw":134.671865},{"c":136.49,"h":137.54,"l":135.08,"n":17718,"o":136.22,"t":"2025-04-28T04:00:00Z","v":800204,"vw":136.196544},{"c":137.38,"h":138.07,"l":135.31,"n":24470,"o":136.13,"t":"2025-04-29T04:00:00Z","v":1066124,"vw":137.099526},{"c":138.3,"h":138.64,"l":131,"n":34740,"o":134.75,"t":"2025-04-30T04:00:00Z","v":2023305,"vw":136.917969},{"c":138.07,"h":139.12,"l":135.6025,"n":27980,"o":137.98,"t":"2025-05-01T04:00:00Z","v":1260163,"vw":137.912144},{"c":141.86,"h":142.2,"l":139.18,"n":22075,"o":139.18,"t":"2025-05-02T04:00:00Z","v":952965,"vw":141.354515},{"c":144.31,"h":144.63,"l":140.58,"n":21671,"o":140.87,"t":"2025-05-05T04:00:00Z","v":1108956,"vw":143.907288},{"c":143.34,"h":144.26,"l":140.19,"n":21562,"o":140.19,"t":"2025-05-06T04:00:00Z","v":1113102,"vw":143.237108},{"c":143.74,"h":144.52,"l":142.5,"n":14928,"o":143.47,"t":"2025-05-07T04:00:00Z","v":684746,"vw":143.631122},{"c":145.25,"h":146.49,"l":143.89,"n":21757,"o":145,"t":"2025-05-08T04:00:00Z","v":1353188,"vw":145.405133},{"c":147.46,"h":147.6,"l":145.215,"n":23745,"o":145.87,"t":"2025-05-09T04:00:00Z","v":1215410,"vw":146.758213},{"c":141.55,"h":149.25,"l":139.01,"n":40398,"o":147.68,"t":"2025-05-12T04:00:00Z","v":2314440,"vw":141.048646},{"c":141.41,"h":143.68,"l":140.7,"n":19019,"o":142.12,"t":"2025-05-13T04:00:00Z","v":879081,"vw":141.638356},{"c":140.01,"h":142.22,"l":139.86,"n":19720,"o":141.3,"t":"2025-05-14T04:00:00Z","v":787863,"vw":140.463573},{"c":143.5,"h":143.61,"l":139.11,"n":21646,"o":139.98,"t":"2025-05-15T04:00:00Z","v":977841,"vw":142.37494},{"c":145.17,"h":146.21,"l":142.72,"n":17543,"o":142.72,"t":"2025-05-16T04:00:00Z","v":840668,"vw":145.037699},{"c":145.45,"h":146.42,"l":142.96,"n":18440,"o":144.64,"t":"2025-05-19T04:00:00Z","v":807473,"vw":145.403939},{"c":146.815,"h":146.93,"l":144.2514,"n":15950,"o":144.65,"t":"2025-05-20T04:00:00Z","v":943807,"vw":145.885768},{"c":145.37,"h":148.58,"l":145.04,"n":18096,"o":146.82,"t":"2025-05-21T04:00:00Z","v":787212,"vw":146.206904},{"c":144.09,"h":145.3,"l":143.94,"n":17409,"o":145.25,"t":"2025-05-22T04:00:00Z","v":658260,"vw":144.489107},{"c":145.62,"h":146.19,"l":142.38,"n":11778,"o":143.54,"t":"2025-05-23T04:00:00Z","v":673733,"vw":145.515781},{"c":145.91,"h":146.86,"l":145.235,"n":13608,"o":146.06,"t":"2025-05-27T04:00:00Z","v":551076,"vw":146.066822},{"c":144.24,"h":146.65,"l":143.99,"n":13638,"o":145.71,"t":"2025-05-28T04:00:00Z","v":527871,"vw":144.717328},{"c":143.41,"h":144.64,"l":142.83,"n":15621,"o":144.4,"t":"2025-05-29T04:00:00Z","v":748631,"vw":143.74682},{"c":144.45,"h":144.7,"l":142.765,"n":12208,"o":143.555,"t":"2025-05-30T04:00:00Z","v":1500039,"vw":144.358723},{"c":144.53,"h":144.6,"l":142.33,"n":17372,"o":143.57,"t":"2025-06-02T04:00:00Z","v":707241,"vw":144.041826},{"c":139.39,"h":143.915,"l":138.415,"n":34183,"o":143.82,"t":"2025-06-03T04:00:00Z","v":1903778,"vw":139.754881},{"c":138.26,"h":139.7,"l":138.195,"n":23607,"o":139.54,"t":"2025-06-04T04:00:00Z","v":1134862,"vw":138.721065},{"c":139.86,"h":140.37,"l":137.03,"n":20912,"o":139.07,"t":"2025-06-05T04:00:00Z","v":1274991,"vw":139.407882},{"c":140.05,"h":142.505,"l":139.395,"n":22268,"o":140.6,"t":"2025-06-06T04:00:00Z","v":953775,"vw":140.277535},{"c":137.43,"h":141.11,"l":135.36,"n":24779,"o":141.11,"t":"2025-06-09T04:00:00Z","v":1285934,"vw":137.595364},{"c":135.63,"h":137.555,"l":134.4,"n":19679,"o":137.5,"t":"2025-06-10T04:00:00Z","v":1044049,"vw":135.553534},{"c":136.78,"h":136.82,"l":134.6801,"n":15615,"o":135.86,"t":"2025-06-11T04:00:00Z","v":865991,"vw":136.44225},{"c":138.75,"h":139.01,"l":136.59,"n":19109,"o":136.59,"t":"2025-06-12T04:00:00Z","v":1021660,"vw":138.455374},{"c":137.26,"h":138.42,"l":135.93,"n":17220,"o":137.69,"t":"2025-06-13T04:00:00Z","v":924545,"vw":137.297762},{"c":138.14,"h":139.38,"l":137.3,"n":18351,"o":137.3,"t":"2025-06-16T04:00:00Z","v":956452,"vw":138.407562},{"c":139.81,"h":140.105,"l":137.37,"n":16312,"o":137.8,"t":"2025-06-17T04:00:00Z","v":757071,"vw":138.972288},{"c":138.72,"h":140.295,"l":137.14,"n":22384,"o":139.82,"t":"2025-06-18T04:00:00Z","v":1124712,"vw":138.592233},{"c":139.34,"h":142.11,"l":137.89,"n":25527,"o":138.76,"t":"2025-06-20T04:00:00Z","v":1962432,"vw":139.626791},{"c":140.1,"h":140.26,"l":138.59,"n":16803,"o":138.59,"t":"2025-06-23T04:00:00Z","v":750848,"vw":139.836321},{"c":141.46,"h":142.12,"l":138.88,"n":17228,"o":140.27,"t":"2025-06-24T04:00:00Z","v":887280,"vw":140.920567},{"c":144.05,"h":144.18,"l":141.27,"n":21558,"o":142.05,"t":"2025-06-25T04:00:00Z","v":999324,"vw":143.490909},{"c":142.63,"h":145.0399,"l":141.02,"n":23011,"o":144.05,"t":"2025-06-26T04:00:00Z","v":1449669,"vw":142.733358},{"c":144.93,"h":145.43,"l":141.925,"n":21633,"o":143,"t":"2025-06-27T04:00:00Z","v":2330493,"vw":144.747529},{"c":146.4,"h":146.51,"l":143.05,"n":24882,"o":145.17,"t":"2025-06-30T04:00:00Z","v":1544191,"vw":145.357247},{"c":137.82,"h":146.4,"l":137.35,"n":34876,"o":146.4,"t":"2025-07-01T04:00:00Z","v":2059107,"vw":140.6611},{"c":138.61,"h":138.9699,"l":133.4,"n":37194,"o":136.76,"t":"2025-07-02T04:00:00Z","v":2108452,"vw":137.374156},{"c":138.98,"h":139.79,"l":136.7,"n":16934,"o":139.79,"t":"2025-07-03T04:00:00Z","v":969565,"vw":138.522549},{"c":140.1,"h":140.25,"l":136.71,"n":23098,"o":138.8,"t":"2025-07-07T04:00:00Z","v":1178361,"vw":139.543931},{"c":134.74,"h":140.09,"l":133.81,"n":37755,"o":138.9,"t":"2025-07-08T04:00:00Z","v":2202197,"vw":135.048441},{"c":136.62,"h":136.69,"l":133.71,"n":21525,"o":134.77,"t":"2025-07-09T04:00:00Z","v":1225318,"vw":135.594093},{"c":134.68,"h":137.3364,"l":133.84,"n":24304,"o":136.34,"t":"2025-07-10T04:00:00Z","v":1475493,"vw":134.82007},{"c":136.07,"h":136.88,"l":134.76,"n":21097,"o":135.16,"t":"2025-07-11T04:00:00Z","v":1301907,"vw":135.984678},{"c":136.49,"h":138.135,"l":135.0961,"n":23181,"o":136.61,"t":"2025-07-14T04:00:00Z","v":1020365,"vw":136.722486},{"c":134.39,"h":135.4525,"l":133.19,"n":18578,"o":135.31,"t":"2025-07-15T04:00:00Z","v":1096599,"vw":134.294017},{"c":136.14,"h":136.34,"l":134.04,"n":20028,"o":134.48,"t":"2025-07-16T04:00:00Z","v":1025894,"vw":135.607742},{"c":138,"h":138.29,"l":135.55,"n":18218,"o":136.24,"t":"2025-07-17T04:00:00Z","v":931571,"vw":137.514312},{"c":138.005,"h":139.025,"l":137.6,"n":17557,"o":138.76,"t":"2025-07-18T04:00:00Z","v":765366,"vw":138.114365},{"c":134.99,"h":138.97,"l":134.88,"n":22428,"o":138.82,"t":"2025-07-21T04:00:00Z","v":1087465,"vw":135.780841},{"c":135.22,"h":136.4,"l":134.35,"n":16865,"o":135.09,"t":"2025-07-22T04:00:00Z","v":732039,"vw":135.160643},{"c":136.645,"h":136.81,"l":135.4,"n":16832,"o":135.4,"t":"2025-07-23T04:00:00Z","v":972182,"vw":136.290939},{"c":138.46,"h":138.965,"l":135.6,"n":17913,"o":136.73,"t":"2025-07-24T04:00:00Z","v":844775,"vw":138.426982},{"c":139.01,"h":139.87,"l":137.86,"n":14697,"o":138.31,"t":"2025-07-25T04:00:00Z","v":711656,"vw":139.141692},{"c":137.8,"h":140,"l":137.56,"n":26551,"o":138.56,"t":"2025-07-28T04:00:00Z","v":1230149,"vw":138.403417},{"c":138.31,"h":138.98,"l":136.6,"n":27122,"o":137.8,"t":"2025-07-29T04:00:00Z","v":1543252,"vw":137.842736},{"c":146.12,"h":147.49,"l":137.615,"n":51515,"o":138.49,"t":"2025-07-30T04:00:00Z","v":3125536,"vw":145.545993},{"c":138.55,"h":144.475,"l":138.44,"n":41024,"o":143.85,"t":"2025-07-31T04:00:00Z","v":2161112,"vw":140.26425},{"c":137.04,"h":140.14,"l":136.31,"n":23997,"o":138.73,"t":"2025-08-01T04:00:00Z","v":1163868,"vw":137.442006},{"c":141.05,"h":141.13,"l":136.61,"n":20641,"o":137.2,"t":"2025-08-04T04:00:00Z","v":954606,"vw":139.960879},{"c":140.54,"h":141.1,"l":138.8501,"n":19344,"o":141.05,"t":"2025-08-05T04:00:00Z","v":1185250,"vw":140.487018},{"c":137.13,"h":141.1,"l":135.26,"n":30080,"o":140.82,"t":"2025-08-06T04:00:00Z","v":2142466,"vw":136.847685},{"c":138.3,"h":139.31,"l":137.09,"n":25506,"o":137.77,"t":"2025-08-07T04:00:00Z","v":1217438,"vw":138.294692},{"c":135.44,"h":138.71,"l":133.9601,"n":22395,"o":137.61,"t":"2025-08-08T04:00:00Z","v":975340,"vw":135.513474},{"c":134.85,"h":136.94,"l":134.74,"n":19634,"o":135.48,"t":"2025-08-11T04:00:00Z","v":1075015,"vw":135.451199},{"c":131.1,"h":135.58,"l":130.2,"n":24606,"o":135.58,"t":"2025-08-12T04:00:00Z","v":1411899,"vw":131.662044},{"c":130.68,"h":131.585,"l":129.97,"n":22985,"o":131.29,"t":"2025-08-13T04:00:00Z","v":961200,"vw":130.774266},{"c":130.55,"h":132.13,"l":129,"n":20772,"o":131.08,"t":"2025-08-14T04:00:00Z","v":1053145,"vw":131.029564},{"c":130.2,"h":132.03,"l":129.86,"n":18560,"o":130.12,"t":"2025-08-15T04:00:00Z","v":1000345,"vw":130.646859},{"c":128.76,"h":131.1,"l":128.55,"n":18053,"o":130.02,"t":"2025-08-18T04:00:00Z","v":848886,"vw":129.179536},{"c":128.02,"h":128.74,"l":127.13,"n":25244,"o":128.35,"t":"2025-08-19T04:00:00Z","v":1176449,"vw":127.828226},{"c":130.41,"h":130.72,"l":127.39,"n":29087,"o":128.25,"t":"2025-08-20T04:00:00Z","v":1259835,"vw":130.017365},{"c":129.45,"h":130.65,"l":128.38,"n":16530,"o":130.24,"t":"2025-08-21T04:00:00Z","v":764597,"vw":129.388189},{"c":127.99,"h":131.04,"l":127.67,"n":27983,"o":130.11,"t":"2025-08-22T04:00:00Z","v":1790589,"vw":128.400421},{"c":126.21,"h":128.71,"l":126.15,"n":20472,"o":128.3,"t":"2025-08-25T04:00:00Z","v":1085651,"vw":126.687237},{"c":126.77,"h":127.78,"l":126.135,"n":20870,"o":126.33,"t":"2025-08-26T04:00:00Z","v":1282841,"vw":126.843249},{"c":126.08,"h":127.34,"l":125.98,"n":19181,"o":126.36,"t":"2025-08-27T04:00:00Z","v":1165041,"vw":126.481825},{"c":124.06,"h":126.285,"l":123.82,"n":26742,"o":126.25,"t":"2025-08-28T04:00:00Z","v":1525694,"vw":124.513123},{"c":123.36,"h":125.07,"l":123.2203,"n":19454,"o":123.91,"t":"2025-08-29T04:00:00Z","v":1116416,"vw":123.536553},{"c":124.98,"h":125.01,"l":121.44,"n":32209,"o":123.23,"t":"2025-09-02T04:00:00Z","v":1855998,"vw":123.826623},{"c":126.8,"h":127.02,"l":123.94,"n":29163,"o":124.68,"t":"2025-09-03T04:00:00Z","v":1742466,"vw":125.932998},{"c":123.39,"h":127.12,"l":122.65,"n":28710,"o":126.9,"t":"2025-09-04T04:00:00Z","v":1791919,"vw":123.898391},{"c":119.09,"h":121.775,"l":117.26,"n":50550,"o":120.55,"t":"2025-09-05T04:00:00Z","v":3234262,"vw":119.206488},{"c":119.32,"h":119.67,"l":117.6,"n":43156,"o":119.09,"t":"2025-09-08T04:00:00Z","v":2712357,"vw":118.732634},{"c":119.36,"h":120.46,"l":118.73,"n":27596,"o":119.24,"t":"2025-09-09T04:00:00Z","v":1839733,"vw":119.481346},{"c":118.51,"h":120.15,"l":117.47,"n":22778,"o":119.74,"t":"2025-09-10T04:00:00Z","v":1075558,"vw":118.378828},{"c":119.61,"h":120.16,"l":118.25,"n":27517,"o":118.84,"t":"2025-09-11T04:00:00Z","v":1861121,"vw":119.475764},{"c":117.92,"h":120.425,"l":117.41,"n":22171,"o":120.18,"t":"2025-09-12T04:00:00Z","v":1505680,"vw":118.155072},{"c":116.79,"h":118.69,"l":116.58,"n":20832,"o":117.82,"t":"2025-09-15T04:00:00Z","v":1273319,"vw":117.028573},{"c":117.24,"h":117.72,"l":115.905,"n":21830,"o":116.71,"t":"2025-09-16T04:00:00Z","v":1409265,"vw":117.281763},{"c":117.21,"h":118.81,"l":116.65,"n":20072,"o":116.71,"t":"2025-09-17T04:00:00Z","v":1260234,"vw":117.261784},{"c":112.52,"h":116.515,"l":112.34,"n":32408,"o":116.04,"t":"2025-09-18T04:00:00Z","v":2079875,"vw":113.621236},{"c":112.08,"h":112.685,"l":110.24,"n":36375,"o":112.52,"t":"2025-09-19T04:00:00Z","v":2474461,"vw":111.747364},{"c":111.97,"h":112.41,"l":111.01,"n":26252,"o":111.55,"t":"2025-09-22T04:00:00Z","v":1584785,"vw":111.785881},{"c":111.65,"h":112.513,"l":110.96,"n":23190,"o":112,"t":"2025-09-23T04:00:00Z","v":1292226,"vw":111.612202},{"c":110.72,"h":112.21,"l":110.58,"n":20569,"o":111.13,"t":"2025-09-24T04:00:00Z","v":997380,"vw":111.119347},{"c":110.5,"h":111.86,"l":109.82,"n":26493,"o":110.94,"t":"2025-09-25T04:00:00Z","v":1638471,"vw":110.4989},{"c":110.98,"h":112.32,"l":110.1,"n":30656,"o":110.965,"t":"2025-09-26T04:00:00Z","v":2344516,"vw":111.17467},{"c":111.37,"h":111.54,"l":110.055,"n":21210,"o":110.92,"t":"2025-09-29T04:00:00Z","v":1236530,"vw":110.969236},{"c":110.98,"h":111.65,"l":110.07,"n":22035,"o":111.2,"t":"2025-09-30T04:00:00Z","v":1181782,"vw":110.850786},{"c":107.6,"h":110.305,"l":105.83,"n":42201,"o":110.27,"t":"2025-10-01T04:00:00Z","v":2574206,"vw":107.248929},{"c":107.99,"h":108.91,"l":107,"n":24517,"o":107.65,"t":"2025-10-02T04:00:00Z","v":1992173,"vw":108.19781},{"c":109.98,"h":111.25,"l":107.26,"n":36867,"o":107.8,"t":"2025-10-03T04:00:00Z","v":2311492,"vw":109.907802},{"c":103.59,"h":110.04,"l":101.705,"n":42446,"o":110.04,"t":"2025-10-06T04:00:00Z","v":2650552,"vw":104.145808},{"c":104.59,"h":105.05,"l":103.06,"n":28647,"o":103.74,"t":"2025-10-07T04:00:00Z","v":1994106,"vw":104.022752},{"c":107.81,"h":107.91,"l":104.36,"n":24106,"o":105.25,"t":"2025-10-08T04:00:00Z","v":1687388,"vw":105.994858},{"c":108.77,"h":108.81,"l":107.62,"n":27415,"o":108.065,"t":"2025-10-09T04:00:00Z","v":1647758,"vw":108.340276},{"c":107.09,"h":109.18,"l":106.7111,"n":21408,"o":108.54,"t":"2025-10-10T04:00:00Z","v":1192745,"vw":107.389745},{"c":108.35,"h":108.5,"l":106.4,"n":22444,"o":107.09,"t":"2025-10-13T04:00:00Z","v":1317877,"vw":107.97702},{"c":108.23,"h":109.08,"l":106.32,"n":25359,"o":108.31,"t":"2025-10-14T04:00:00Z","v":1718580,"vw":107.921238},{"c":107.92,"h":110.46,"l":107.91,"n":26244,"o":108.71,"t":"2025-10-15T04:00:00Z","v":1666843,"vw":109.015453},{"c":106.49,"h":108.0961,"l":105.06,"n":26120,"o":107.31,"t":"2025-10-16T04:00:00Z","v":1882909,"vw":106.337389},{"c":106.92,"h":107.42,"l":105.91,"n":20859,"o":106.5,"t":"2025-10-17T04:00:00Z","v":999582,"vw":106.796468},{"c":108.88,"h":109,"l":106.92,"n":20540,"o":107.39,"t":"2025-10-20T04:00:00Z","v":1114609,"vw":108.46557},{"c":108.27,"h":110,"l":108.24,"n":19119,"o":108.34,"t":"2025-10-21T04:00:00Z","v":952183,"vw":108.774701},{"c":110.3,"h":110.69,"l":107.54,"n":30994,"o":108.13,"t":"2025-10-22T04:00:00Z","v":1841591,"vw":109.966598},{"c":110.77,"h":111.4944,"l":109.03,"n":32299,"o":110.79,"t":"2025-10-23T04:00:00Z","v":1754450,"vw":110.291658},{"c":110.95,"h":111.46,"l":110.085,"n":26925,"o":110.78,"t":"2025-10-24T04:00:00Z","v":1753290,"vw":110.88133},{"c":109.84,"h":112.24,"l":109.71,"n":26902,"o":110.82,"t":"2025-10-27T04:00:00Z","v":1608653,"vw":110.613746},{"c":108.04,"h":109.91,"l":107.93,"n":24488,"o":109.78,"t":"2025-10-28T04:00:00Z","v":1215643,"vw":108.3668},{"c":105.44,"h":108.02,"l":105.15,"n":29470,"o":107.68,"t":"2025-10-29T04:00:00Z","v":1575976,"vw":106.272253},{"c":104.15,"h":108.46,"l":103.5,"n":36721,"o":104.49,"t":"2025-10-30T04:00:00Z","v":1967804,"vw":105.30413},{"c":105.39,"h":105.77,"l":102.95,"n":31568,"o":105.09,"t":"2025-10-31T04:00:00Z","v":2098800,"vw":104.521605},{"c":105.33,"h":106.12,"l":102.72,"n":28990,"o":105.25,"t":"2025-11-03T05:00:00Z","v":1306560,"vw":104.873637},{"c":104.85,"h":106.46,"l":103.1001,"n":28562,"o":105.68,"t":"2025-11-04T05:00:00Z","v":1676920,"vw":104.5677},{"c":104.41,"h":106.135,"l":104.07,"n":26803,"o":104.86,"t":"2025-11-05T05:00:00Z","v":1608015,"vw":104.918147},{"c":106.88,"h":107.055,"l":104.805,"n":21505,"o":104.94,"t":"2025-11-06T05:00:00Z","v":1088362,"vw":106.211079},{"c":109.11,"h":109.27,"l":105.695,"n":28714,"o":106.1,"t":"2025-11-07T05:00:00Z","v":1350030,"vw":108.397736},{"c":109.51,"h":109.94,"l":107.86,"n":20013,"o":109.26,"t":"2025-11-10T05:00:00Z","v":944726,"vw":109.260051},{"c":110.36,"h":110.8499,"l":109.5,"n":15905,"o":109.5,"t":"2025-11-11T05:00:00Z","v":676431,"vw":110.145216},{"c":109.92,"h":111.21,"l":109.63,"n":21030,"o":110.89,"t":"2025-11-12T05:00:00Z","v":1335690,"vw":110.139749},{"c":110.03,"h":112.115,"l":109.61,"n":24223,"o":110.18,"t":"2025-11-13T05:00:00Z","v":1139697,"vw":110.635779},{"c":109.52,"h":110.685,"l":108.43,"n":20945,"o":109.77,"t":"2025-11-14T05:00:00Z","v":1151983,"vw":109.440895},{"c":109.65,"h":110.36,"l":108.944,"n":25612,"o":109.34,"t":"2025-11-17T05:00:00Z","v":1351091,"vw":109.609223},{"c":109.63,"h":110.55,"l":108.845,"n":21806,"o":109.26,"t":"2025-11-18T05:00:00Z","v":1022820,"vw":109.647569},{"c":107.43,"h":109.74,"l":107.26,"n":23392,"o":109.74,"t":"2025-11-19T05:00:00Z","v":1493680,"vw":107.940824},{"c":106.81,"h":108.57,"l":106.49,"n":21078,"o":108.16,"t":"2025-11-20T05:00:00Z","v":1360838,"vw":107.079464},{"c":106.46,"h":107.63,"l":105.8201,"n":21935,"o":107.32,"t":"2025-11-21T05:00:00Z","v":1373975,"vw":106.369807},{"c":105.1,"h":106.97,"l":105,"n":19575,"o":106.7,"t":"2025-11-24T05:00:00Z","v":1564388,"vw":105.375141},{"c":107.5,"h":107.66,"l":105.015,"n":19394,"o":105.26,"t":"2025-11-25T05:00:00Z","v":1268041,"vw":106.9179},{"c":107.92,"h":108.5799,"l":107.265,"n":14784,"o":107.72,"t":"2025-11-26T05:00:00Z","v":799679,"vw":108.079089},{"c":108.86,"h":109.48,"l":107.76,"n":8949,"o":108.11,"t":"2025-11-28T05:00:00Z","v":417628,"vw":108.9297},{"c":106.79,"h":108.77,"l":105.96,"n":18408,"o":108.21,"t":"2025-12-01T05:00:00Z","v":1058363,"vw":106.714665},{"c":106.26,"h":107.65,"l":106.15,"n":15007,"o":106.78,"t":"2025-12-02T05:00:00Z","v":802977,"vw":106.811669},{"c":108.06,"h":108.54,"l":106.467,"n":20372,"o":106.93,"t":"2025-12-03T05:00:00Z","v":1245564,"vw":107.43568},{"c":107.91,"h":109.64,"l":106.91,"n":18536,"o":109.23,"t":"2025-12-04T05:00:00Z","v":1007899,"vw":107.839011},{"c":107.77,"h":107.9,"l":106.56,"n":15776,"o":107.33,"t":"2025-12-05T05:00:00Z","v":757130,"vw":107.371486},{"c":105.42,"h":107.6,"l":104.86,"n":18082,"o":107.55,"t":"2025-12-08T05:00:00Z","v":846713,"vw":106.120945},{"c":107.01,"h":107.85,"l":105.48,"n":22581,"o":105.57,"t":"2025-12-09T05:00:00Z","v":938702,"vw":106.917433},{"c":106.79,"h":108.29,"l":106.2,"n":19240,"o":107.03,"t":"2025-12-10T05:00:00Z","v":1181885,"vw":107.017962},{"c":108.01,"h":108.88,"l":106.45,"n":18512,"o":106.45,"t":"2025-12-11T05:00:00Z","v":841088,"vw":108.24429},{"c":107.17,"h":108.16,"l":105.88,"n":22318,"o":107.34,"t":"2025-12-12T05:00:00Z","v":1067308,"vw":107.031418},{"c":104.2,"h":107.575,"l":103.985,"n":25112,"o":107.56,"t":"2025-12-15T05:00:00Z","v":1909473,"vw":104.51415},{"c":103.83,"h":104.91,"l":103.6,"n":20033,"o":104.36,"t":"2025-12-16T05:00:00Z","v":1325405,"vw":104.064027},{"c":104.65,"h":105.7,"l":104.04,"n":22233,"o":104.33,"t":"2025-12-17T05:00:00Z","v":1406039,"vw":104.795801},{"c":103.46,"h":105.41,"l":103.09,"n":28623,"o":103.21,"t":"2025-12-18T05:00:00Z","v":2071733,"vw":103.715639},{"c":104.52,"h":105.785,"l":103.16,"n":31315,"o":103.38,"t":"2025-12-19T05:00:00Z","v":2376699,"vw":104.763379},{"c":106.25,"h":106.99,"l":104.78,"n":19798,"o":104.82,"t":"2025-12-22T05:00:00Z","v":1019248,"vw":106.197748},{"c":107.27,"h":107.6855,"l":106.205,"n":17760,"o":106.3,"t":"2025-12-23T05:00:00Z","v":1161798,"vw":107.038204},{"c":107.24,"h":107.88,"l":106.265,"n":7645,"o":106.97,"t":"2025-12-24T05:00:00Z","v":326218,"vw":107.405752},{"c":107.8,"h":107.88,"l":106.66,"n":12164,"o":107.1,"t":"2025-12-26T05:00:00Z","v":648483,"vw":107.649058},{"c":108.27,"h":108.82,"l":106.94,"n":15774,"o":106.94,"t":"2025-12-29T05:00:00Z","v":649853,"vw":108.211407},{"c":107.86,"h":108.5,"l":107.48,"n":15132,"o":107.75,"t":"2025-12-30T05:00:00Z","v":740282,"vw":107.884609},{"c":107.54,"h":108.43,"l":107.355,"n":16753,"o":107.86,"t":"2025-12-31T05:00:00Z","v":822882,"vw":107.834225},{"c":106.2,"h":107.3,"l":105.47,"n":17811,"o":107.3,"t":"2026-01-02T05:00:00Z","v":1168844,"vw":106.381576},{"c":110.5,"h":110.99,"l":105.91,"n":23722,"o":106.2,"t":"2026-01-05T05:00:00Z","v":1490100,"vw":109.830466},{"c":110.72,"h":111.885,"l":110.365,"n":28381,"o":110.5,"t":"2026-01-06T05:00:00Z","v":1803988,"vw":111.043323},{"c":106.15,"h":110.98,"l":105.155,"n":28200,"o":110.72,"t":"2026-01-07T05:00:00Z","v":2050705,"vw":106.557607},{"c":103.98,"h":107,"l":103.69,"n":28131,"o":106.23,"t":"2026-01-08T05:00:00Z","v":1460517,"vw":104.417243},{"c":103.86,"h":106.32,"l":103.8,"n":23877,"o":105.15,"t":"2026-01-09T05:00:00Z","v":1320443,"vw":104.498046},{"c":104.93,"h":105.1037,"l":103.42,"n":19236,"o":103.42,"t":"2026-01-12T05:00:00Z","v":1158794,"vw":104.678822},{"c":103.78,"h":104.775,"l":102,"n":19827,"o":104.58,"t":"2026-01-13T05:00:00Z","v":1113211,"vw":103.392354},{"c":105.41,"h":105.57,"l":103.26,"n":26438,"o":103.8,"t":"2026-01-14T05:00:00Z","v":1694066,"vw":104.656925},{"c":104.11,"h":105.885,"l":104.025,"n":24529,"o":105.36,"t":"2026-01-15T05:00:00Z","v":1518174,"vw":104.731384},{"c":106.26,"h":106.34,"l":103.08,"n":26202,"o":104.14,"t":"2026-01-16T05:00:00Z","v":1943046,"vw":105.389585},{"c":103.68,"h":107.37,"l":102.93,"n":24691,"o":105.95,"t":"2026-01-20T05:00:00Z","v":1501061,"vw":104.104753},{"c":103.745,"h":104.98,"l":103.265,"n":24665,"o":104.19,"t":"2026-01-21T05:00:00Z","v":1602398,"vw":103.882046},{"c":103.55,"h":105.69,"l":103.2,"n":16679,"o":104.82,"t":"2026-01-22T05:00:00Z","v":695833,"vw":103.735334},{"c":102.8,"h":103.85,"l":102.435,"n":17379,"o":103.34,"t":"2026-01-23T05:00:00Z","v":933524,"vw":102.992981},{"c":106.34,"h":106.45,"l":103.01,"n":26535,"o":103.01,"t":"2026-01-26T05:00:00Z","v":1220203,"vw":105.772086},{"c":103.85,"h":106.71,"l":103.22,"n":25059,"o":106.71,"t":"2026-01-27T05:00:00Z","v":1283630,"vw":104.175525},{"c":103.74,"h":105.02,"l":103.1,"n":23492,"o":103.85,"t":"2026-01-28T05:00:00Z","v":1332072,"vw":103.710165},{"c":103.14,"h":105.7,"l":102.12,"n":31775,"o":104.33,"t":"2026-01-29T05:00:00Z","v":2015012,"vw":103.026048},{"c":103.07,"h":104.15,"l":101.74,"n":26443,"o":103.32,"t":"2026-01-30T05:00:00Z","v":1512689,"vw":102.732342},{"c":102.83,"h":104.12,"l":102,"n":27630,"o":102.52,"t":"2026-02-02T05:00:00Z","v":1485609,"vw":102.688175},{"c":99.48,"h":102.745,"l":98.41,"n":33310,"o":102.74,"t":"2026-02-03T05:00:00Z","v":1923886,"vw":99.322934},{"c":100.82,"h":101.11,"l":97.055,"n":35866,"o":99,"t":"2026-02-04T05:00:00Z","v":1889242,"vw":100.01941},{"c":109.53,"h":112.18,"l":100.98,"n":56541,"o":100.98,"t":"2026-02-05T05:00:00Z","v":3378758,"vw":109.763067},{"c":112.13,"h":113.72,"l":109.55,"n":42294,"o":111,"t":"2026-02-06T05:00:00Z","v":2395563,"vw":111.34515},{"c":115.66,"h":117.449,"l":113.008,"n":36426,"o":113.845,"t":"2026-02-09T05:00:00Z","v":1955584,"vw":115.717048},{"c":116.72,"h":117.02,"l":113.406,"n":33258,"o":115.04,"t":"2026-02-10T05:00:00Z","v":1890149,"vw":115.970902},{"c":115.02,"h":117,"l":112.36,"n":28242,"o":116.62,"t":"2026-02-11T05:00:00Z","v":1627803,"vw":114.551523},{"c":116.01,"h":118.4,"l":114.67,"n":36475,"o":115.75,"t":"2026-02-12T05:00:00Z","v":1897587,"vw":116.78403},{"c":113.41,"h":118.44,"l":112.725,"n":31720,"o":116.41,"t":"2026-02-13T05:00:00Z","v":1692474,"vw":114.317147},{"c":114.32,"h":116.44,"l":113.96,"n":20956,"o":114.98,"t":"2026-02-17T05:00:00Z","v":1121894,"vw":114.678438},{"c":116.95,"h":118.34,"l":111.17,"n":38680,"o":115.64,"t":"2026-02-18T05:00:00Z","v":2509168,"vw":115.670165},{"c":118.95,"h":120.43,"l":116.08,"n":34878,"o":116.95,"t":"2026-02-19T05:00:00Z","v":2260254,"vw":118.787283},{"c":119.47,"h":120.29,"l":118.13,"n":19733,"o":118.92,"t":"2026-02-20T05:00:00Z","v":1004221,"vw":119.446607},{"c":118,"h":120.95,"l":117.43,"n":27183,"o":119.29,"t":"2026-02-23T05:00:00Z","v":1610939,"vw":118.243349},{"c":121.09,"h":121.57,"l":117.25,"n":27464,"o":118,"t":"2026-02-24T05:00:00Z","v":1607853,"vw":120.815211},{"c":120.75,"h":121.3,"l":118.84,"n":25154,"o":121.12,"t":"2026-02-25T05:00:00Z","v":1449042,"vw":120.449916},{"c":121.96,"h":123.51,"l":121.11,"n":22162,"o":121.69,"t":"2026-02-26T05:00:00Z","v":1332693,"vw":122.207773},{"c":123.255,"h":123.91,"l":120.78,"n":20971,"o":121.85,"t":"2026-02-27T05:00:00Z","v":1538573,"vw":122.955586},{"c":122.985,"h":124.27,"l":121.45,"n":23646,"o":122.82,"t":"2026-03-02T05:00:00Z","v":1293270,"vw":122.76976},{"c":125.61,"h":126.65,"l":122.05,"n":31150,"o":122.31,"t":"2026-03-03T05:00:00Z","v":1719113,"vw":125.297859},{"c":124.58,"h":125.575,"l":122.15,"n":21202,"o":125.22,"t":"2026-03-04T05:00:00Z","v":1505914,"vw":124.128293},{"c":124.49,"h":126.19,"l":123.83,"n":20419,"o":124.58,"t":"2026-03-05T05:00:00Z","v":1268575,"vw":124.538291},{"c":124.59,"h":124.85,"l":122.665,"n":20226,"o":124.43,"t":"2026-03-06T05:00:00Z","v":1337475,"vw":124.218611},{"c":126.57,"h":126.69,"l":123.59,"n":26461,"o":124.59,"t":"2026-03-09T04:00:00Z","v":1891949,"vw":125.876841},{"c":124.83,"h":126.38,"l":123.8,"n":25996,"o":126.38,"t":"2026-03-10T04:00:00Z","v":1649673,"vw":125.158861},{"c":123.36,"h":125.04,"l":121.69,"n":23164,"o":125.04,"t":"2026-03-11T04:00:00Z","v":1773301,"vw":123.154007},{"c":123.5,"h":124.775,"l":122.275,"n":25132,"o":122.88,"t":"2026-03-12T04:00:00Z","v":1298039,"vw":123.913294},{"c":124.42,"h":125.35,"l":123.475,"n":17462,"o":124.53,"t":"2026-03-13T04:00:00Z","v":800374,"vw":124.41265},{"c":124.01,"h":125.34,"l":123.24,"n":19910,"o":125.34,"t":"2026-03-16T04:00:00Z","v":933190,"vw":124.095275},{"c":126.17,"h":126.85,"l":124.09,"n":17987,"o":124.46,"t":"2026-03-17T04:00:00Z","v":1043792,"vw":126.123905},{"c":123.44,"h":126.12,"l":123.25,"n":18962,"o":124.87,"t":"2026-03-18T04:00:00Z","v":1191628,"vw":124.17776},{"c":126.01,"h":126.72,"l":122.36,"n":23173,"o":123.29,"t":"2026-03-19T04:00:00Z","v":1708326,"vw":125.982925},{"c":125.15,"h":126.205,"l":123.91,"n":18213,"o":125.75,"t":"2026-03-20T04:00:00Z","v":1564068,"vw":125.154466},{"c":124.16,"h":126.69,"l":123.95,"n":15460,"o":124.86,"t":"2026-03-23T04:00:00Z","v":828384,"vw":124.603059},{"c":123.33,"h":125.255,"l":122.65,"n":20949,"o":124.15,"t":"2026-03-24T04:00:00Z","v":1181709,"vw":123.853864},{"c":119.95,"h":124.23,"l":119.6,"n":19513,"o":123.35,"t":"2026-03-25T04:00:00Z","v":1168312,"vw":120.54942},{"c":117.64,"h":120.21,"l":117.25,"n":29580,"o":119.58,"t":"2026-03-26T04:00:00Z","v":2231337,"vw":118.011591},{"c":116.57,"h":118.62,"l":116.04,"n":21752,"o":117.35,"t":"2026-03-27T04:00:00Z","v":1069173,"vw":117.195546},{"c":116.87,"h":118.04,"l":115.85,"n":19167,"o":117.58,"t":"2026-03-30T04:00:00Z","v":911568,"vw":116.809108},{"c":117.66,"h":119.66,"l":115.73,"n":24696,"o":117,"t":"2026-03-31T04:00:00Z","v":1664414,"vw":117.93554},{"c":118.56,"h":118.79,"l":116.12,"n":24286,"o":117.29,"t":"2026-04-01T04:00:00Z","v":1304159,"vw":117.920195},{"c":123.2,"h":123.45,"l":118.445,"n":32689,"o":119.59,"t":"2026-04-02T04:00:00Z","v":1610214,"vw":122.058236},{"c":123.56,"h":124.39,"l":122.84,"n":17682,"o":123.16,"t":"2026-04-06T04:00:00Z","v":778312,"vw":123.615398},{"c":124.82,"h":125.48,"l":123.61,"n":21110,"o":123.79,"t":"2026-04-07T04:00:00Z","v":1115025,"vw":124.672132},{"c":126.44,"h":127.69,"l":122.7,"n":22553,"o":124.12,"t":"2026-04-08T04:00:00Z","v":1435143,"vw":126.433272},{"c":122.41,"h":125.52,"l":121.52,"n":26235,"o":124.99,"t":"2026-04-09T04:00:00Z","v":1495608,"vw":123.41829},{"c":121.44,"h":122.57,"l":119.745,"n":19633,"o":121.63,"t":"2026-04-10T04:00:00Z","v":1167738,"vw":121.561919},{"c":124.06,"h":124.08,"l":119.9,"n":22160,"o":120.98,"t":"2026-04-13T04:00:00Z","v":1307490,"vw":123.296589},{"c":121.43,"h":124.3426,"l":121.08,"n":23713,"o":123.89,"t":"2026-04-14T04:00:00Z","v":1219328,"vw":121.898641},{"c":120.71,"h":122.565,"l":119.31,"n":29501,"o":122.24,"t":"2026-04-15T04:00:00Z","v":1503645,"vw":120.619775},{"c":121.96,"h":122.48,"l":119.9,"n":24710,"o":120.88,"t":"2026-04-16T04:00:00Z","v":1398329,"vw":121.428297},{"c":118.34,"h":121.37,"l":116.25,"n":30390,"o":121.37,"t":"2026-04-17T04:00:00Z","v":1425207,"vw":118.06404},{"c":115.12,"h":118.48,"l":114.53,"n":24110,"o":118.18,"t":"2026-04-20T04:00:00Z","v":1354193,"vw":115.565151},{"c":114.56,"h":115.87,"l":113.77,"n":21363,"o":115.87,"t":"2026-04-21T04:00:00Z","v":1432693,"vw":114.682382},{"c":114.04,"h":116,"l":112.95,"n":28565,"o":115.07,"t":"2026-04-22T04:00:00Z","v":1511249,"vw":114.218296},{"c":113.62,"h":114.5,"l":111.86,"n":25712,"o":114.04,"t":"2026-04-23T04:00:00Z","v":1060861,"vw":113.21001},{"c":113.29,"h":113.62,"l":110.72,"n":24177,"o":112.89,"t":"2026-04-24T04:00:00Z","v":1465047,"vw":112.620853},{"c":111.44,"h":114.08,"l":111.09,"n":36700,"o":113.73,"t":"2026-04-27T04:00:00Z","v":1914356,"vw":111.797336},{"c":112.36,"h":113.15,"l":111.035,"n":32173,"o":112.97,"t":"2026-04-28T04:00:00Z","v":1723742,"vw":112.237794},{"c":118.12,"h":118.26,"l":107.05,"n":44953,"o":107.81,"t":"2026-04-29T04:00:00Z","v":3343537,"vw":116.040403},{"c":113.25,"h":117.51,"l":113.08,"n":28249,"o":117.09,"t":"2026-04-30T04:00:00Z","v":1590255,"vw":113.953509},{"c":111.68,"h":114.38,"l":111.45,"n":19343,"o":113.44,"t":"2026-05-01T04:00:00Z","v":1097861,"vw":112.344749},{"c":112.56,"h":114.135,"l":111.5,"n":21778,"o":112.27,"t":"2026-05-04T04:00:00Z","v":1208326,"vw":112.973336},{"c":110.21,"h":113.28,"l":109.56,"n":19241,"o":112.18,"t":"2026-05-05T04:00:00Z","v":1030678,"vw":110.565649},{"c":109.43,"h":111.01,"l":107.85,"n":19522,"o":110.21,"t":"2026-05-06T04:00:00Z","v":1108208,"vw":109.594307},{"c":110.45,"h":111.2,"l":108.045,"n":22707,"o":108.51,"t":"2026-05-07T04:00:00Z","v":1596486,"vw":110.35446},{"c":108.81,"h":111.5899,"l":108.48,"n":16599,"o":110.75,"t":"2026-05-08T04:00:00Z","v":927366,"vw":109.210544},{"c":109.94,"h":110.47,"l":108.26,"n":21509,"o":108.81,"t":"2026-05-11T04:00:00Z","v":1215062,"vw":109.746648},{"c":109.21,"h":110.69,"l":109.09,"n":22842,"o":109.94,"t":"2026-05-12T04:00:00Z","v":1168513,"vw":109.518799},{"c":109.87,"h":110.35,"l":105.9075,"n":22623,"o":109.22,"t":"2026-05-13T04:00:00Z","v":1387212,"vw":108.953761},{"c":109.78,"h":111.2,"l":108.38,"n":17814,"o":109.87,"t":"2026-05-14T04:00:00Z","v":956523,"vw":110.121309},{"c":110.94,"h":111.5,"l":108.02,"n":21530,"o":110.97,"t":"2026-05-15T04:00:00Z","v":1060935,"vw":110.934611},{"c":112.43,"h":113.08,"l":110.04,"n":20255,"o":110.34,"t":"2026-05-18T04:00:00Z","v":1251246,"vw":112.432693},{"c":110.84,"h":113.39,"l":110.75,"n":24284,"o":112.43,"t":"2026-05-19T04:00:00Z","v":2288413,"vw":111.80562},{"c":106.71,"h":109.98,"l":106.11,"n":34737,"o":109.97,"t":"2026-05-20T04:00:00Z","v":2223138,"vw":107.277345},{"c":105.69,"h":107.32,"l":103.48,"n":31233,"o":106.71,"t":"2026-05-21T04:00:00Z","v":2418528,"vw":105.429657},{"c":106.2,"h":107.385,"l":105.15,"n":25369,"o":105.58,"t":"2026-05-22T04:00:00Z","v":1928498,"vw":106.173172},{"c":102.28,"h":106.04,"l":101.58,"n":32138,"o":105.47,"t":"2026-05-26T04:00:00Z","v":2252434,"vw":102.540956},{"c":100.88,"h":102.055,"l":100,"n":37934,"o":101.29,"t":"2026-05-27T04:00:00Z","v":2121908,"vw":100.819836},{"c":99.65,"h":101.225,"l":99.34,"n":32114,"o":100.79,"t":"2026-05-28T04:00:00Z","v":2659711,"vw":100.022099},{"c":100.25,"h":100.345,"l":98.82,"n":28197,"o":99.65,"t":"2026-05-29T04:00:00Z","v":2694206,"vw":99.98841},{"c":100.19,"h":104.29,"l":99.81,"n":39767,"o":100.47,"t":"2026-06-01T04:00:00Z","v":2700653,"vw":101.651784},{"c":97.98,"h":99.87,"l":94.245,"n":49408,"o":99.87,"t":"2026-06-02T04:00:00Z","v":3056214,"vw":97.036064},{"c":100.43,"h":101.375,"l":97.405,"n":39152,"o":98.06,"t":"2026-06-03T04:00:00Z","v":2692438,"vw":100.027093},{"c":100.6,"h":103.11,"l":100.48,"n":30010,"o":102.65,"t":"2026-06-04T04:00:00Z","v":1674221,"vw":101.277008},{"c":102.53,"h":103.38,"l":101.33,"n":34702,"o":101.59,"t":"2026-06-05T04:00:00Z","v":2372439,"vw":102.577034},{"c":98.28,"h":102.01,"l":97.75,"n":29879,"o":102.01,"t":"2026-06-08T04:00:00Z","v":1897138,"vw":98.738435},{"c":99.68,"h":100.36,"l":97.51,"n":26346,"o":98.28,"t":"2026-06-09T04:00:00Z","v":1781605,"vw":99.392321},{"c":100.99,"h":101.045,"l":98.87,"n":19769,"o":99.7,"t":"2026-06-10T04:00:00Z","v":1128533,"vw":100.501423},{"c":99,"h":101.29,"l":98.57,"n":29651,"o":100.99,"t":"2026-06-11T04:00:00Z","v":2061510,"vw":99.575129},{"c":101.19,"h":101.38,"l":98.84,"n":23338,"o":99.84,"t":"2026-06-12T04:00:00Z","v":1234382,"vw":100.766395},{"c":101.73,"h":101.84,"l":100.6,"n":21007,"o":100.6,"t":"2026-06-15T04:00:00Z","v":1087396,"vw":101.462157},{"c":102.03,"h":103.05,"l":99.42,"n":21395,"o":102.6,"t":"2026-06-16T04:00:00Z","v":1378303,"vw":101.04336},{"c":100.77,"h":101.64,"l":98.5874,"n":25283,"o":101.64,"t":"2026-06-17T04:00:00Z","v":1549783,"vw":100.309405},{"c":99.49,"h":102.2899,"l":99.15,"n":20411,"o":100.21,"t":"2026-06-18T04:00:00Z","v":1560901,"vw":99.806054},{"c":98.2,"h":99.69,"l":97.97,"n":21318,"o":99.1,"t":"2026-06-22T04:00:00Z","v":967674,"vw":98.435876},{"c":99.18,"h":100.77,"l":98.81,"n":26777,"o":99.37,"t":"2026-06-23T04:00:00Z","v":1396444,"vw":99.582198},{"c":96.05,"h":99.5,"l":95.96,"n":26082,"o":99.07,"t":"2026-06-24T04:00:00Z","v":1496709,"vw":96.932899},{"c":91.5,"h":96.23,"l":91.42,"n":36983,"o":95.77,"t":"2026-06-25T04:00:00Z","v":2482062,"vw":92.94328},{"c":93.52,"h":93.76,"l":92.0001,"n":31225,"o":92.69,"t":"2026-06-26T04:00:00Z","v":2497842,"vw":93.348299},{"c":92.1,"h":95.43,"l":91.54,"n":30886,"o":94.35,"t":"2026-06-29T04:00:00Z","v":1881480,"vw":92.363556},{"c":99.66,"h":99.7,"l":94.9,"n":44665,"o":95.08,"t":"2026-06-30T04:00:00Z","v":3381863,"vw":98.810813},{"c":101.49,"h":102.585,"l":100.605,"n":32904,"o":100.66,"t":"2026-07-01T04:00:00Z","v":2490266,"vw":101.411073},{"c":102.79,"h":104.735,"l":102.21,"n":22830,"o":102.38,"t":"2026-07-02T04:00:00Z","v":1141751,"vw":103.016565},{"c":102.41,"h":103.325,"l":101.83,"n":20476,"o":102.49,"t":"2026-07-06T04:00:00Z","v":1065634,"vw":102.470724},{"c":100.26,"h":103.055,"l":98.48,"n":38372,"o":101.84,"t":"2026-07-07T04:00:00Z","v":2255601,"vw":100.048617},{"c":99.85,"h":102.3,"l":99.41,"n":26361,"o":99.41,"t":"2026-07-08T04:00:00Z","v":1422460,"vw":100.701627},{"c":97.12,"h":99.72,"l":96.63,"n":27586,"o":98.68,"t":"2026-07-09T04:00:00Z","v":1621446,"vw":97.253809},{"c":97.86,"h":101,"l":97.005,"n":22528,"o":98.36,"t":"2026-07-10T04:00:00Z","v":1041551,"vw":97.750453},{"c":99.68,"h":100.22,"l":98.256,"n":22337,"o":98.93,"t":"2026-07-13T04:00:00Z","v":1327626,"vw":99.299079},{"c":98.83,"h":100.85,"l":98.23,"n":24435,"o":98.38,"t":"2026-07-14T04:00:00Z","v":1181705,"vw":99.050507},{"c":100.68,"h":102.565,"l":98.11,"n":31496,"o":99.35,"t":"2026-07-15T04:00:00Z","v":2932262,"vw":100.545651},{"c":101.19,"h":101.79,"l":100,"n":22821,"o":101.5,"t":"2026-07-16T04:00:00Z","v":1266785,"vw":101.157109},{"c":99.9,"h":102.49,"l":99.26,"n":23273,"o":100.48,"t":"2026-07-17T04:00:00Z","v":1128160,"vw":99.92248},{"c":100.52,"h":101.63,"l":99.0185,"n":19673,"o":100.42,"t":"2026-07-20T04:00:00Z","v":1110339,"vw":100.608995},{"c":97.29,"h":100.63,"l":97.17,"n":19033,"o":99.18,"t":"2026-07-21T04:00:00Z","v":1009599,"vw":97.804379},{"c":98.85,"h":100.65,"l":98.115,"n":19185,"o":98.45,"t":"2026-07-22T04:00:00Z","v":1047500,"vw":98.939181},{"c":99.845,"h":100.66,"l":98.8,"n":16859,"o":99.52,"t":"2026-07-23T04:00:00Z","v":806667,"vw":99.631332},{"c":99.83,"h":100.615,"l":98.35,"n":16185,"o":99.78,"t":"2026-07-24T04:00:00Z","v":760460,"vw":99.538766},{"c":102.015,"h":102.34,"l":100.51,"n":17532,"o":101.02,"t":"2026-07-27T04:00:00Z","v":722503,"vw":101.958222},{"c":104.27,"h":105.36,"l":102.05,"n":22177,"o":102.53,"t":"2026-07-28T04:00:00Z","v":1043255,"vw":104.429937},{"c":108.18,"h":108.755,"l":103.39,"n":42176,"o":104,"t":"2026-07-29T04:00:00Z","v":2408569,"vw":107.819287},{"c":97.8,"h":101.98,"l":94.2901,"n":84100,"o":100,"t":"2026-07-30T04:00:00Z","v":7273065,"vw":97.126033},{"c":100.5,"h":101.96,"l":96.525,"n":44909,"o":97.49,"t":"2026-07-31T04:00:00Z","v":3439388,"vw":100.783951},{"c":101,"h":101.81,"l":97.98,"n":38977,"o":100.81,"t":"2026-08-03T04:00:00Z","v":2420623,"vw":99.5924},{"c":100.48,"h":102.17,"l":100.08,"n":34685,"o":100.56,"t":"2026-08-04T04:00:00Z","v":1660460,"vw":100.98056},{"c":102.32,"h":103.08,"l":100.68,"n":31566,"o":101.92,"t":"2026-08-05T04:00:00Z","v":1580967,"vw":102.153392},{"c":103.32,"h":103.445,"l":101.485,"n":28600,"o":102.32,"t":"2026-08-06T04:00:00Z","v":1456693,"vw":102.853802},{"c":102.62,"h":103.46,"l":102.455,"n":19898,"o":102.64,"t":"2026-08-07T04:00:00Z","v":877183,"vw":102.792688},{"c":103.7,"h":104.91,"l":102.55,"n":16842,"o":102.55,"t":"2026-08-10T04:00:00Z","v":785184,"vw":103.822231},{"c":104.42,"h":104.61,"l":103.12,"n":14137,"o":103.12,"t":"2026-08-11T04:00:00Z","v":565785,"vw":104.264998},{"c":103.92,"h":104.585,"l":103.04,"n":21108,"o":103.04,"t":"2026-08-12T04:00:00Z","v":1265795,"vw":103.981901},{"c":105.53,"h":106.06,"l":103.24,"n":18477,"o":103.24,"t":"2026-08-13T04:00:00Z","v":1169237,"vw":105.205942},{"c":106.29,"h":106.7,"l":104.43,"n":17285,"o":105.74,"t":"2026-08-14T04:00:00Z","v":836768,"vw":106.125498},{"c":105.17,"h":106.9,"l":105.01,"n":18036,"o":106.06,"t":"2026-08-17T04:00:00Z","v":830042,"vw":105.507933},{"c":105.47,"h":106.89,"l":105.16,"n":17588,"o":106.4,"t":"2026-08-18T04:00:00Z","v":882208,"vw":105.890521},{"c":103.3,"h":106.41,"l":102.83,"n":27269,"o":105.26,"t":"2026-08-19T04:00:00Z","v":1773827,"vw":104.066045},{"c":106.1,"h":106.795,"l":102.89,"n":26568,"o":103.93,"t":"2026-08-20T04:00:00Z","v":1464472,"vw":105.663177},{"c":107.04,"h":107.455,"l":105.72,"n":23175,"o":106.02,"t":"2026-08-21T04:00:00Z","v":1423852,"vw":106.978336},{"c":108.38,"h":108.825,"l":106.77,"n":19158,"o":107.02,"t":"2026-08-24T04:00:00Z","v":1062658,"vw":108.165585},{"c":107.71,"h":108.53,"l":107.16,"n":20001,"o":107.76,"t":"2026-08-25T04:00:00Z","v":995062,"vw":107.799521},{"c":107.51,"h":109.8,"l":107.17,"n":18500,"o":107.17,"t":"2026-08-26T04:00:00Z","v":1030875,"vw":107.992833},{"c":108.1,"h":108.55,"l":107.06,"n":18629,"o":107.5,"t":"2026-08-27T04:00:00Z","v":1141644,"vw":108.094627},{"c":108.87,"h":109.46,"l":107.23,"n":18380,"o":107.86,"t":"2026-08-28T04:00:00Z","v":941656,"vw":108.789858},{"c":107.7,"h":108.51,"l":106.895,"n":19770,"o":108.48,"t":"2026-08-31T04:00:00Z","v":1320850,"vw":107.77675},{"c":106.71,"h":108.9,"l":106.5,"n":24524,"o":107.51,"t":"2026-09-01T04:00:00Z","v":1190984,"vw":107.042077},{"c":103.47,"h":107.14,"l":103.18,"n":26783,"o":106.11,"t":"2026-09-02T04:00:00Z","v":1129759,"vw":104.077255},{"c":105.34,"h":106.51,"l":104.1,"n":24983,"o":104.1,"t":"2026-09-03T04:00:00Z","v":1216107,"vw":105.512814},{"c":106.2,"h":106.52,"l":103.9,"n":26255,"o":103.9,"t":"2026-09-04T04:00:00Z","v":1531596,"vw":105.84711},{"c":103,"h":107.185,"l":102.87,"n":22692,"o":106.26,"t":"2026-09-08T04:00:00Z","v":1159296,"vw":103.367529},{"c":102.94,"h":103.02,"l":101.16,"n":25798,"o":102.29,"t":"2026-09-09T04:00:00Z","v":1281177,"vw":102.573906},{"c":102.47,"h":103.83,"l":101.515,"n":26078,"o":103.83,"t":"2026-09-10T04:00:00Z","v":1548955,"vw":102.405187},{"c":101.44,"h":102.95,"l":101,"n":21830,"o":102.3,"t":"2026-09-11T04:00:00Z","v":1036748,"vw":101.73163},{"c":104.2,"h":104.695,"l":103.19,"n":18383,"o":103.22,"t":"2026-09-14T04:00:00Z","v":827750,"vw":104.156876},{"c":101.55,"h":103.36,"l":101.275,"n":20582,"o":103.36,"t":"2026-09-15T04:00:00Z","v":860585,"vw":101.955482},{"c":102.37,"h":102.6,"l":100.61,"n":21316,"o":101.12,"t":"2026-09-16T04:00:00Z","v":1463767,"vw":101.906653},{"c":102.06,"h":103.04,"l":101.09,"n":23998,"o":102.11,"t":"2026-09-17T04:00:00Z","v":1223663,"vw":102.110238},{"c":103.97,"h":104.475,"l":101.65,"n":18870,"o":102.06,"t":"2026-09-18T04:00:00Z","v":1841475,"vw":103.892789},{"c":104.45,"h":105.01,"l":103.24,"n":23771,"o":103.73,"t":"2026-09-21T04:00:00Z","v":1377737,"vw":104.059896},{"c":99.74,"h":104.11,"l":99.42,"n":27887,"o":104.1,"t":"2026-09-22T04:00:00Z","v":2038195,"vw":100.396308},{"c":100.23,"h":102.13,"l":99.69,"n":27483,"o":100.14,"t":"2026-09-23T04:00:00Z","v":1562077,"vw":100.784315},{"c":101.13,"h":101.15,"l":99.93,"n":23486,"o":100.23,"t":"2026-09-24T04:00:00Z","v":1433021,"vw":100.675774},{"c":101.19,"h":102.5,"l":99.805,"n":21649,"o":101.23,"t":"2026-09-25T04:00:00Z","v":1149441,"vw":100.968145},{"c":100.77,"h":103.49,"l":100.59,"n":25868,"o":101.77,"t":"2026-09-28T04:00:00Z","v":1367847,"vw":101.404639},{"c":100.61,"h":101.84,"l":100.01,"n":20069,"o":101.06,"t":"2026-09-29T04:00:00Z","v":1131626,"vw":100.56856},{"c":100.84,"h":101.65,"l":100.14,"n":19247,"o":100.55,"t":"2026-09-30T04:00:00Z","v":941354,"vw":100.990787},{"c":103.3,"h":103.35,"l":100.69,"n":22381,"o":101.62,"t":"2026-10-01T04:00:00Z","v":1088057,"vw":102.816535},{"c":102.22,"h":105.44,"l":102.2,"n":32864,"o":103.98,"t":"2026-10-02T04:00:00Z","v":1441252,"vw":102.902607},{"c":107.11,"h":107.48,"l":102.21,"n":26093,"o":102.21,"t":"2026-10-05T04:00:00Z","v":1721924,"vw":106.221055},{"c":107.54,"h":109.79,"l":105.83,"n":34108,"o":109.79,"t":"2026-10-06T04:00:00Z","v":2086842,"vw":107.406079},{"c":107.4,"h":108.92,"l":106.41,"n":21092,"o":107.87,"t":"2026-10-07T04:00:00Z","v":1003961,"vw":107.378884},{"c":109.68,"h":110.68,"l":107.34,"n":26811,"o":107.63,"t":"2026-10-08T04:00:00Z","v":1340509,"vw":109.589439},{"c":111.08,"h":111.75,"l":109.94,"n":19041,"o":110.28,"t":"2026-10-09T04:00:00Z","v":973959,"vw":110.922696},{"c":110.63,"h":112.25,"l":110.43,"n":18640,"o":111.69,"t":"2026-10-12T04:00:00Z","v":872078,"vw":110.831826},{"c":109.98,"h":112.23,"l":109.91,"n":18903,"o":111.85,"t":"2026-10-13T04:00:00Z","v":857634,"vw":110.646737},{"c":110.68,"h":111.29,"l":110.21,"n":17211,"o":110.41,"t":"2026-10-14T04:00:00Z","v":805355,"vw":110.742075},{"c":112,"h":112.535,"l":111.15,"n":18099,"o":111.25,"t":"2026-10-15T04:00:00Z","v":1064014,"vw":111.968687},{"c":113.49,"h":113.575,"l":110.57,"n":20368,"o":112,"t":"2026-10-16T04:00:00Z","v":1406339,"vw":113.052592},{"c":114.7,"h":115.07,"l":113.045,"n":21415,"o":113.82,"t":"2026-10-19T04:00:00Z","v":1228154,"vw":114.353498},{"c":119.37,"h":119.72,"l":115.89,"n":41114,"o":116.13,"t":"2026-10-20T04:00:00Z","v":3053664,"vw":118.900363},{"c":120.01,"h":120.48,"l":118.625,"n":26965,"o":119.5,"t":"2026-10-21T04:00:00Z","v":1753833,"vw":119.778219},{"c":121.89,"h":122.46,"l":120,"n":32679,"o":120.6,"t":"2026-10-22T04:00:00Z","v":3329457,"vw":121.691869}],"volatilityBars":[{"c":103.55,"h":104.11,"l":103.12,"n":283,"o":104.1,"t":"2026-09-22T13:30:00Z","v":20726,"vw":103.994958},{"c":103.02,"h":103.765,"l":103.02,"n":376,"o":103.765,"t":"2026-09-22T13:45:00Z","v":11410,"vw":103.353417},{"c":102.35,"h":103.1,"l":102.33,"n":830,"o":103.1,"t":"2026-09-22T14:00:00Z","v":34083,"vw":102.605382},{"c":102.18,"h":102.6603,"l":102.17,"n":619,"o":102.398,"t":"2026-09-22T14:15:00Z","v":23418,"vw":102.413498},{"c":102.24,"h":102.26,"l":101.825,"n":527,"o":102.2,"t":"2026-09-22T14:30:00Z","v":17798,"vw":102.022056},{"c":102.09,"h":102.25,"l":101.99,"n":606,"o":102.19,"t":"2026-09-22T14:45:00Z","v":24442,"vw":102.120303},{"c":101.72,"h":102.225,"l":101.71,"n":907,"o":102.1,"t":"2026-09-22T15:00:00Z","v":26176,"vw":101.99128},{"c":101.8,"h":101.85,"l":101.58,"n":760,"o":101.72,"t":"2026-09-22T15:15:00Z","v":21915,"vw":101.709727},{"c":101.565,"h":102,"l":101.5,"n":638,"o":101.88,"t":"2026-09-22T15:30:00Z","v":29438,"vw":101.79171},{"c":101.85,"h":101.85,"l":101.3,"n":709,"o":101.5011,"t":"2026-09-22T15:45:00Z","v":34079,"vw":101.477162},{"c":101.77,"h":101.913,"l":101.51,"n":776,"o":101.81,"t":"2026-09-22T16:00:00Z","v":37672,"vw":101.68465},{"c":102.18,"h":102.18,"l":101.57,"n":821,"o":101.77,"t":"2026-09-22T16:15:00Z","v":40382,"vw":101.837876},{"c":101.6425,"h":102.2,"l":101.55,"n":705,"o":102.1,"t":"2026-09-22T16:30:00Z","v":32155,"vw":101.809481},{"c":101.91,"h":101.96,"l":101.71,"n":459,"o":101.74,"t":"2026-09-22T16:45:00Z","v":22902,"vw":101.831559},{"c":102.0025,"h":102.09,"l":101.79,"n":551,"o":101.91,"t":"2026-09-22T17:00:00Z","v":17631,"vw":101.915682},{"c":102.045,"h":102.1,"l":101.95,"n":486,"o":102.02,"t":"2026-09-22T17:15:00Z","v":23116,"vw":102.026708},{"c":101.79,"h":102.17,"l":101.79,"n":688,"o":102.03,"t":"2026-09-22T17:30:00Z","v":23562,"vw":102.019966},{"c":101.65,"h":101.77,"l":101.64,"n":482,"o":101.77,"t":"2026-09-22T17:45:00Z","v":25943,"vw":101.710687},{"c":101.46,"h":101.7,"l":101.46,"n":762,"o":101.66,"t":"2026-09-22T18:00:00Z","v":27970,"vw":101.579781},{"c":101.05,"h":101.54,"l":100.89,"n":897,"o":101.48,"t":"2026-09-22T18:15:00Z","v":42970,"vw":101.177395},{"c":100.675,"h":101.07,"l":100.54,"n":853,"o":101.01,"t":"2026-09-22T18:30:00Z","v":39118,"vw":100.876738},{"c":100.9,"h":101.16,"l":100.59,"n":1080,"o":100.675,"t":"2026-09-22T18:45:00Z","v":43611,"vw":100.918273},{"c":100.63,"h":101.05,"l":100.615,"n":1256,"o":100.92,"t":"2026-09-22T19:00:00Z","v":62850,"vw":100.863548},{"c":100.45,"h":100.66,"l":100.28,"n":1922,"o":100.6225,"t":"2026-09-22T19:15:00Z","v":98467,"vw":100.467352},{"c":99.72,"h":100.45,"l":99.54,"n":3136,"o":100.45,"t":"2026-09-22T19:30:00Z","v":203464,"vw":99.924637},{"c":99.69,"h":99.89,"l":99.42,"n":5564,"o":99.77,"t":"2026-09-22T19:45:00Z","v":421072,"vw":99.682895},{"c":99.49,"h":99.74,"l":99.49,"n":56,"o":99.74,"t":"2026-09-22T20:00:00Z","v":510374,"vw":99.739882},{"c":101.0475,"h":101.065,"l":99.69,"n":621,"o":100.14,"t":"2026-09-23T13:30:00Z","v":39127,"vw":100.386603},{"c":101.925,"h":102,"l":101.005,"n":987,"o":101.04,"t":"2026-09-23T13:45:00Z","v":79777,"vw":101.453359},{"c":101.775,"h":102.13,"l":101.63,"n":1646,"o":101.925,"t":"2026-09-23T14:00:00Z","v":88763,"vw":101.841748},{"c":101.08,"h":102.11,"l":101.08,"n":1123,"o":101.64,"t":"2026-09-23T14:15:00Z","v":59389,"vw":101.752237},{"c":101.01,"h":101.245,"l":100.85,"n":1173,"o":101.065,"t":"2026-09-23T14:30:00Z","v":67512,"vw":101.050256},{"c":101.265,"h":101.325,"l":100.92,"n":835,"o":100.95,"t":"2026-09-23T14:45:00Z","v":27787,"vw":101.100804},{"c":100.8,"h":101.27,"l":100.8,"n":867,"o":101.255,"t":"2026-09-23T15:00:00Z","v":24590,"vw":101.110568},{"c":100.335,"h":100.775,"l":100.2252,"n":926,"o":100.67,"t":"2026-09-23T15:15:00Z","v":33050,"vw":100.541903},{"c":100.64,"h":100.9625,"l":100.355,"n":794,"o":100.395,"t":"2026-09-23T15:30:00Z","v":32871,"vw":100.702773},{"c":100.72,"h":100.84,"l":100.505,"n":637,"o":100.55,"t":"2026-09-23T15:45:00Z","v":22592,"vw":100.627461},{"c":100.84,"h":100.91,"l":100.67,"n":624,"o":100.74,"t":"2026-09-23T16:00:00Z","v":21951,"vw":100.774803},{"c":100.95,"h":100.95,"l":100.75,"n":601,"o":100.85,"t":"2026-09-23T16:15:00Z","v":22150,"vw":100.834119},{"c":100.91,"h":100.95,"l":100.675,"n":667,"o":100.95,"t":"2026-09-23T16:30:00Z","v":22011,"vw":100.856434},{"c":100.87,"h":100.97,"l":100.74,"n":599,"o":100.93,"t":"2026-09-23T16:45:00Z","v":19950,"vw":100.869675},{"c":100.895,"h":100.895,"l":100.56,"n":601,"o":100.87,"t":"2026-09-23T17:00:00Z","v":21024,"vw":100.709139},{"c":101.14,"h":101.29,"l":100.83,"n":764,"o":100.88,"t":"2026-09-23T17:15:00Z","v":32947,"vw":101.108402},{"c":101.22,"h":101.23,"l":100.83,"n":764,"o":101.11,"t":"2026-09-23T17:30:00Z","v":30907,"vw":101.029746},{"c":101.115,"h":101.22,"l":100.995,"n":1573,"o":101.21,"t":"2026-09-23T17:45:00Z","v":68882,"vw":101.102876},{"c":101.14,"h":101.17,"l":101.08,"n":685,"o":101.135,"t":"2026-09-23T18:00:00Z","v":24723,"vw":101.133661},{"c":100.9,"h":101.13,"l":100.81,"n":853,"o":101.13,"t":"2026-09-23T18:15:00Z","v":32116,"vw":100.998914},{"c":100.73,"h":100.91,"l":100.72,"n":697,"o":100.9,"t":"2026-09-23T18:30:00Z","v":21435,"vw":100.822525},{"c":100.69,"h":100.79,"l":100.65,"n":839,"o":100.74,"t":"2026-09-23T18:45:00Z","v":25431,"vw":100.702699},{"c":100.73,"h":100.775,"l":100.65,"n":1013,"o":100.67,"t":"2026-09-23T19:00:00Z","v":31622,"vw":100.710335},{"c":100.68,"h":100.915,"l":100.61,"n":1239,"o":100.74,"t":"2026-09-23T19:15:00Z","v":41591,"vw":100.771875},{"c":100.665,"h":100.75,"l":100.63,"n":1671,"o":100.7,"t":"2026-09-23T19:30:00Z","v":75875,"vw":100.6891},{"c":100.24,"h":100.71,"l":100.05,"n":4140,"o":100.65,"t":"2026-09-23T19:45:00Z","v":230147,"vw":100.334477},{"c":100.23,"h":100.23,"l":100.23,"n":48,"o":100.23,"t":"2026-09-23T20:00:00Z","v":232923,"vw":100.23},{"c":100.16,"h":100.635,"l":99.93,"n":456,"o":100.23,"t":"2026-09-24T13:30:00Z","v":22680,"vw":100.180628},{"c":100.35,"h":100.35,"l":99.99,"n":415,"o":100.16,"t":"2026-09-24T13:45:00Z","v":18135,"vw":100.138897},{"c":100.54,"h":100.55,"l":100.165,"n":770,"o":100.35,"t":"2026-09-24T14:00:00Z","v":34096,"vw":100.314525},{"c":100.695,"h":100.825,"l":100.4773,"n":807,"o":100.54,"t":"2026-09-24T14:15:00Z","v":32683,"vw":100.687684},{"c":100.44,"h":100.69,"l":100.39,"n":522,"o":100.69,"t":"2026-09-24T14:30:00Z","v":17300,"vw":100.592789},{"c":100.66,"h":100.66,"l":100.38,"n":595,"o":100.495,"t":"2026-09-24T14:45:00Z","v":28547,"vw":100.430631},{"c":100.46,"h":100.745,"l":100.46,"n":746,"o":100.6,"t":"2026-09-24T15:00:00Z","v":35575,"vw":100.624967},{"c":100.53,"h":100.625,"l":100.46,"n":692,"o":100.51,"t":"2026-09-24T15:15:00Z","v":23724,"vw":100.537924},{"c":100.53,"h":100.61,"l":100.36,"n":780,"o":100.54,"t":"2026-09-24T15:30:00Z","v":28874,"vw":100.478833},{"c":100.425,"h":100.555,"l":100.31,"n":668,"o":100.53,"t":"2026-09-24T15:45:00Z","v":31065,"vw":100.444279},{"c":100.5125,"h":100.54,"l":100.33,"n":872,"o":100.425,"t":"2026-09-24T16:00:00Z","v":35986,"vw":100.443783},{"c":100.565,"h":100.68,"l":100.38,"n":740,"o":100.565,"t":"2026-09-24T16:15:00Z","v":25641,"vw":100.531889},{"c":100.26,"h":100.565,"l":100.08,"n":860,"o":100.565,"t":"2026-09-24T16:30:00Z","v":37075,"vw":100.295039},{"c":100.285,"h":100.47,"l":100.235,"n":598,"o":100.265,"t":"2026-09-24T16:45:00Z","v":16041,"vw":100.343214},{"c":100.235,"h":100.285,"l":100.11,"n":618,"o":100.285,"t":"2026-09-24T17:00:00Z","v":16444,"vw":100.194779},{"c":100.16,"h":100.315,"l":100.15,"n":467,"o":100.25,"t":"2026-09-24T17:15:00Z","v":12292,"vw":100.225398},{"c":100.27,"h":100.315,"l":100.125,"n":590,"o":100.17,"t":"2026-09-24T17:30:00Z","v":15789,"vw":100.236217},{"c":100.245,"h":100.3,"l":100.2,"n":543,"o":100.24,"t":"2026-09-24T17:45:00Z","v":13420,"vw":100.265891},{"c":100.375,"h":100.375,"l":100.215,"n":684,"o":100.245,"t":"2026-09-24T18:00:00Z","v":16207,"vw":100.28905},{"c":100.8,"h":100.8,"l":100.3,"n":740,"o":100.31,"t":"2026-09-24T18:15:00Z","v":25250,"vw":100.503764},{"c":100.88,"h":100.94,"l":100.575,"n":887,"o":100.81,"t":"2026-09-24T18:30:00Z","v":68586,"vw":100.66985},{"c":100.73,"h":100.88,"l":100.675,"n":757,"o":100.88,"t":"2026-09-24T18:45:00Z","v":23893,"vw":100.7853},{"c":100.62,"h":100.83,"l":100.25,"n":1080,"o":100.71,"t":"2026-09-24T19:00:00Z","v":184154,"vw":100.307443},{"c":100.755,"h":100.98,"l":100.25,"n":1279,"o":100.66,"t":"2026-09-24T19:15:00Z","v":93238,"vw":100.439331},{"c":100.96,"h":101.01,"l":100.715,"n":1296,"o":100.73,"t":"2026-09-24T19:30:00Z","v":60903,"vw":100.891694},{"c":101.12,"h":101.15,"l":100.68,"n":4413,"o":100.93,"t":"2026-09-24T19:45:00Z","v":213701,"vw":100.970276},{"c":101.13,"h":101.18,"l":101.13,"n":35,"o":101.13,"t":"2026-09-24T20:00:00Z","v":295737,"vw":101.130018},{"c":101.01,"h":101.01,"l":101.01,"n":3,"o":101.01,"t":"2026-09-25T11:00:00Z","v":192,"vw":101.01},{"c":101.24,"h":102.5,"l":101.23,"n":382,"o":101.23,"t":"2026-09-25T13:30:00Z","v":32883,"vw":101.729428},{"c":101.46,"h":102.33,"l":101.45,"n":626,"o":101.94,"t":"2026-09-25T13:45:00Z","v":28625,"vw":101.929137},{"c":100.785,"h":101.465,"l":100.6212,"n":782,"o":101.46,"t":"2026-09-25T14:00:00Z","v":40548,"vw":101.019922},{"c":100.97,"h":101.23,"l":100.93,"n":698,"o":100.93,"t":"2026-09-25T14:15:00Z","v":20060,"vw":101.121117},{"c":100.705,"h":101.02,"l":100.7,"n":854,"o":100.97,"t":"2026-09-25T14:30:00Z","v":28639,"vw":100.875979},{"c":101,"h":101.08,"l":100.61,"n":763,"o":100.705,"t":"2026-09-25T14:45:00Z","v":33450,"vw":100.86617},{"c":100.59,"h":101.11,"l":100.59,"n":871,"o":101.005,"t":"2026-09-25T15:00:00Z","v":42122,"vw":100.872206},{"c":100.48,"h":100.575,"l":100.393,"n":872,"o":100.52,"t":"2026-09-25T15:15:00Z","v":45032,"vw":100.504143},{"c":100,"h":100.51,"l":99.805,"n":933,"o":100.485,"t":"2026-09-25T15:30:00Z","v":36751,"vw":100.208775},{"c":100.32,"h":100.34,"l":100,"n":636,"o":100.02,"t":"2026-09-25T15:45:00Z","v":20887,"vw":100.147124},{"c":100.54,"h":100.67,"l":100.325,"n":732,"o":100.36,"t":"2026-09-25T16:00:00Z","v":29767,"vw":100.500856},{"c":100.675,"h":100.675,"l":100.33,"n":759,"o":100.44,"t":"2026-09-25T16:15:00Z","v":29365,"vw":100.496848},{"c":100.68,"h":100.795,"l":100.54,"n":584,"o":100.68,"t":"2026-09-25T16:30:00Z","v":21243,"vw":100.699313},{"c":100.58,"h":100.68,"l":100.47,"n":447,"o":100.68,"t":"2026-09-25T16:45:00Z","v":13229,"vw":100.56709},{"c":100.64,"h":100.685,"l":100.48,"n":436,"o":100.59,"t":"2026-09-25T17:00:00Z","v":12687,"vw":100.594091},{"c":100.59,"h":100.68,"l":100.55,"n":434,"o":100.6001,"t":"2026-09-25T17:15:00Z","v":13308,"vw":100.615224},{"c":100.905,"h":101.02,"l":100.64,"n":574,"o":100.655,"t":"2026-09-25T17:30:00Z","v":20772,"vw":100.778374},{"c":100.8,"h":100.9,"l":100.795,"n":517,"o":100.9,"t":"2026-09-25T17:45:00Z","v":19080,"vw":100.844729},{"c":100.68,"h":100.78,"l":100.65,"n":603,"o":100.78,"t":"2026-09-25T18:00:00Z","v":21032,"vw":100.705647},{"c":100.78,"h":100.9,"l":100.685,"n":600,"o":100.685,"t":"2026-09-25T18:15:00Z","v":18196,"vw":100.764417},{"c":100.615,"h":100.79,"l":100.585,"n":764,"o":100.79,"t":"2026-09-25T18:30:00Z","v":27404,"vw":100.675886},{"c":100.68,"h":100.76,"l":100.645,"n":578,"o":100.69,"t":"2026-09-25T18:45:00Z","v":19884,"vw":100.702184},{"c":100.74,"h":100.76,"l":100.52,"n":652,"o":100.67,"t":"2026-09-25T19:00:00Z","v":22038,"vw":100.624024},{"c":100.67,"h":100.92,"l":100.66,"n":820,"o":100.745,"t":"2026-09-25T19:15:00Z","v":25905,"vw":100.781641},{"c":100.98,"h":101.015,"l":100.665,"n":1363,"o":100.665,"t":"2026-09-25T19:30:00Z","v":57537,"vw":100.827774},{"c":101.16,"h":101.3,"l":100.97,"n":3402,"o":100.97,"t":"2026-09-25T19:45:00Z","v":159742,"vw":101.121806},{"c":101.19,"h":101.19,"l":101.19,"n":50,"o":101.19,"t":"2026-09-25T20:00:00Z","v":244229,"vw":101.19},{"c":101.19,"h":101.19,"l":101.19,"n":1,"o":101.19,"t":"2026-09-25T20:15:00Z","v":42926,"vw":101.19},{"c":102.47,"h":102.77,"l":102.47,"n":11,"o":102.75,"t":"2026-09-28T13:15:00Z","v":715,"vw":102.70254},{"c":102.735,"h":103.49,"l":101.24,"n":1023,"o":101.77,"t":"2026-09-28T13:30:00Z","v":84867,"vw":102.487533},{"c":102.48,"h":102.665,"l":101.99,"n":954,"o":102.52,"t":"2026-09-28T13:45:00Z","v":51775,"vw":102.434914},{"c":102.26,"h":102.88,"l":102.255,"n":1053,"o":102.48,"t":"2026-09-28T14:00:00Z","v":45541,"vw":102.557245},{"c":102.08,"h":102.78,"l":102.06,"n":793,"o":102.39,"t":"2026-09-28T14:15:00Z","v":39398,"vw":102.38444},{"c":101.995,"h":102.275,"l":101.935,"n":888,"o":102.085,"t":"2026-09-28T14:30:00Z","v":45242,"vw":102.08053},{"c":101.86,"h":101.995,"l":101.57,"n":1015,"o":101.995,"t":"2026-09-28T14:45:00Z","v":40807,"vw":101.748434},{"c":101.675,"h":101.955,"l":101.56,"n":1084,"o":101.87,"t":"2026-09-28T15:00:00Z","v":50004,"vw":101.717926},{"c":101.645,"h":101.81,"l":101.46,"n":1053,"o":101.675,"t":"2026-09-28T15:15:00Z","v":40676,"vw":101.651966},{"c":101.85,"h":101.87,"l":101.61,"n":874,"o":101.655,"t":"2026-09-28T15:30:00Z","v":26934,"vw":101.727157},{"c":101.49,"h":101.82,"l":101.35,"n":641,"o":101.82,"t":"2026-09-28T15:45:00Z","v":25582,"vw":101.513546},{"c":101.38,"h":101.54,"l":101,"n":1239,"o":101.54,"t":"2026-09-28T16:00:00Z","v":63280,"vw":101.170486},{"c":101.81,"h":101.82,"l":101.34,"n":846,"o":101.36,"t":"2026-09-28T16:15:00Z","v":28837,"vw":101.641207},{"c":101.83,"h":101.84,"l":101.62,"n":727,"o":101.73,"t":"2026-09-28T16:30:00Z","v":24867,"vw":101.710234},{"c":101.82,"h":101.83,"l":101.6525,"n":592,"o":101.83,"t":"2026-09-28T16:45:00Z","v":20379,"vw":101.760838},{"c":101.9,"h":102.03,"l":101.62,"n":932,"o":101.8,"t":"2026-09-28T17:00:00Z","v":33525,"vw":101.83599},{"c":101.85,"h":101.99,"l":101.725,"n":499,"o":101.9,"t":"2026-09-28T17:15:00Z","v":17534,"vw":101.860304},{"c":101.715,"h":101.85,"l":101.62,"n":691,"o":101.83,"t":"2026-09-28T17:30:00Z","v":22017,"vw":101.759146},{"c":101.515,"h":101.75,"l":101.515,"n":587,"o":101.725,"t":"2026-09-28T17:45:00Z","v":19228,"vw":101.676439},{"c":101.525,"h":101.62,"l":101.45,"n":671,"o":101.59,"t":"2026-09-28T18:00:00Z","v":28405,"vw":101.532923},{"c":101.48,"h":101.64,"l":101.4525,"n":610,"o":101.5,"t":"2026-09-28T18:15:00Z","v":20295,"vw":101.539456},{"c":101.4,"h":101.48,"l":101.355,"n":695,"o":101.48,"t":"2026-09-28T18:30:00Z","v":27643,"vw":101.415754},{"c":101.18,"h":101.41,"l":101.09,"n":857,"o":101.41,"t":"2026-09-28T18:45:00Z","v":30058,"vw":101.199387},{"c":101.08,"h":101.155,"l":101.04,"n":925,"o":101.145,"t":"2026-09-28T19:00:00Z","v":28126,"vw":101.094873},{"c":100.89,"h":101.07,"l":100.82,"n":1298,"o":101.07,"t":"2026-09-28T19:15:00Z","v":57846,"vw":100.986108},{"c":100.85,"h":100.97,"l":100.8,"n":1362,"o":100.9,"t":"2026-09-28T19:30:00Z","v":61592,"vw":100.891483},{"c":100.75,"h":100.915,"l":100.59,"n":3420,"o":100.88,"t":"2026-09-28T19:45:00Z","v":170130,"vw":100.789558},{"c":100.77,"h":100.77,"l":100.77,"n":42,"o":100.77,"t":"2026-09-28T20:00:00Z","v":248070,"vw":100.77},{"c":101.7,"h":101.84,"l":100.8,"n":545,"o":101.06,"t":"2026-09-29T13:30:00Z","v":31786,"vw":101.324466},{"c":100.345,"h":101.84,"l":100.34,"n":871,"o":101.715,"t":"2026-09-29T13:45:00Z","v":55397,"vw":100.877567},{"c":100.69,"h":100.82,"l":100.19,"n":697,"o":100.34,"t":"2026-09-29T14:00:00Z","v":20390,"vw":100.613629},{"c":100.63,"h":100.93,"l":100.615,"n":561,"o":100.8,"t":"2026-09-29T14:15:00Z","v":18157,"vw":100.798692},{"c":100.14,"h":100.53,"l":100.07,"n":681,"o":100.53,"t":"2026-09-29T14:30:00Z","v":22264,"vw":100.252182},{"c":100.12,"h":100.39,"l":100.01,"n":640,"o":100.1,"t":"2026-09-29T14:45:00Z","v":37951,"vw":100.197035},{"c":100.34,"h":100.43,"l":100.18,"n":766,"o":100.18,"t":"2026-09-29T15:00:00Z","v":38619,"vw":100.30803},{"c":100.68,"h":100.85,"l":100.35,"n":1124,"o":100.36,"t":"2026-09-29T15:15:00Z","v":81108,"vw":100.623995},{"c":100.6471,"h":100.855,"l":100.605,"n":601,"o":100.68,"t":"2026-09-29T15:30:00Z","v":26436,"vw":100.704516},{"c":100.45,"h":100.74,"l":100.45,"n":535,"o":100.65,"t":"2026-09-29T15:45:00Z","v":20092,"vw":100.628178},{"c":100.31,"h":100.51,"l":100.28,"n":461,"o":100.49,"t":"2026-09-29T16:00:00Z","v":17503,"vw":100.379523},{"c":100.27,"h":100.35,"l":100.1,"n":476,"o":100.3,"t":"2026-09-29T16:15:00Z","v":21361,"vw":100.204968},{"c":100.3,"h":100.325,"l":100.075,"n":460,"o":100.3,"t":"2026-09-29T16:30:00Z","v":16287,"vw":100.235591},{"c":100.18,"h":100.27,"l":100.1,"n":320,"o":100.27,"t":"2026-09-29T16:45:00Z","v":9490,"vw":100.203524},{"c":100.371,"h":100.38,"l":100.13,"n":468,"o":100.16,"t":"2026-09-29T17:00:00Z","v":15190,"vw":100.232621},{"c":100.17,"h":100.38,"l":100.12,"n":504,"o":100.375,"t":"2026-09-29T17:15:00Z","v":14327,"vw":100.269765},{"c":100.425,"h":100.425,"l":100.2,"n":563,"o":100.24,"t":"2026-09-29T17:30:00Z","v":22554,"vw":100.347123},{"c":100.37,"h":100.43,"l":100.22,"n":541,"o":100.43,"t":"2026-09-29T17:45:00Z","v":26719,"vw":100.342477},{"c":100.7,"h":100.73,"l":100.38,"n":473,"o":100.38,"t":"2026-09-29T18:00:00Z","v":20351,"vw":100.53527},{"c":100.6151,"h":100.735,"l":100.45,"n":573,"o":100.685,"t":"2026-09-29T18:15:00Z","v":20384,"vw":100.600984},{"c":100.52,"h":100.69,"l":100.52,"n":554,"o":100.63,"t":"2026-09-29T18:30:00Z","v":20482,"vw":100.629864},{"c":100.27,"h":100.559,"l":100.155,"n":646,"o":100.46,"t":"2026-09-29T18:45:00Z","v":23799,"vw":100.385426},{"c":100.49,"h":100.505,"l":100.32,"n":690,"o":100.345,"t":"2026-09-29T19:00:00Z","v":24206,"vw":100.415259},{"c":100.535,"h":100.715,"l":100.47,"n":1031,"o":100.47,"t":"2026-09-29T19:15:00Z","v":37289,"vw":100.575318},{"c":100.56,"h":100.65,"l":100.41,"n":1383,"o":100.5351,"t":"2026-09-29T19:30:00Z","v":62145,"vw":100.492595},{"c":100.6,"h":100.71,"l":100.44,"n":2970,"o":100.56,"t":"2026-09-29T19:45:00Z","v":143168,"vw":100.566132},{"c":100.61,"h":100.61,"l":100.61,"n":39,"o":100.61,"t":"2026-09-29T20:00:00Z","v":270341,"vw":100.61},{"c":100.795,"h":101.09,"l":100.14,"n":370,"o":100.7,"t":"2026-09-30T13:30:00Z","v":15569,"vw":100.613131},{"c":100.665,"h":101.37,"l":100.36,"n":443,"o":100.8,"t":"2026-09-30T13:45:00Z","v":12686,"vw":100.982964},{"c":100.935,"h":101.05,"l":100.63,"n":605,"o":100.98,"t":"2026-09-30T14:00:00Z","v":21527,"vw":100.867081},{"c":101.065,"h":101.07,"l":100.75,"n":438,"o":100.8,"t":"2026-09-30T14:15:00Z","v":14714,"vw":100.93071},{"c":100.975,"h":101.09,"l":100.72,"n":640,"o":100.98,"t":"2026-09-30T14:30:00Z","v":18263,"vw":100.93897},{"c":101.03,"h":101.205,"l":100.99,"n":603,"o":101.0725,"t":"2026-09-30T14:45:00Z","v":15690,"vw":101.107984},{"c":100.96,"h":101.03,"l":100.8,"n":457,"o":101,"t":"2026-09-30T15:00:00Z","v":14249,"vw":100.927681},{"c":101.155,"h":101.22,"l":100.9,"n":511,"o":100.9,"t":"2026-09-30T15:15:00Z","v":15496,"vw":101.102366},{"c":101.27,"h":101.29,"l":101.05,"n":463,"o":101.17,"t":"2026-09-30T15:30:00Z","v":15998,"vw":101.164131},{"c":101.16,"h":101.325,"l":101.06,"n":360,"o":101.28,"t":"2026-09-30T15:45:00Z","v":9327,"vw":101.222279},{"c":101.28,"h":101.335,"l":101.16,"n":304,"o":101.16,"t":"2026-09-30T16:00:00Z","v":9344,"vw":101.268004},{"c":101.075,"h":101.28,"l":100.97,"n":454,"o":101.28,"t":"2026-09-30T16:15:00Z","v":11968,"vw":101.152237},{"c":101.18,"h":101.31,"l":101.11,"n":434,"o":101.125,"t":"2026-09-30T16:30:00Z","v":12763,"vw":101.215514},{"c":101.275,"h":101.35,"l":101.18,"n":431,"o":101.25,"t":"2026-09-30T16:45:00Z","v":12176,"vw":101.263635},{"c":101.31,"h":101.465,"l":101.19,"n":648,"o":101.27,"t":"2026-09-30T17:00:00Z","v":19653,"vw":101.33905},{"c":101.2,"h":101.25,"l":101.085,"n":380,"o":101.245,"t":"2026-09-30T17:15:00Z","v":14372,"vw":101.194225},{"c":101.615,"h":101.65,"l":101.21,"n":512,"o":101.25,"t":"2026-09-30T17:30:00Z","v":16332,"vw":101.486156},{"c":101.39,"h":101.59,"l":101.39,"n":520,"o":101.53,"t":"2026-09-30T17:45:00Z","v":18621,"vw":101.521666},{"c":101.145,"h":101.46,"l":101.14,"n":574,"o":101.395,"t":"2026-09-30T18:00:00Z","v":20064,"vw":101.28321},{"c":100.8975,"h":101.145,"l":100.84,"n":853,"o":101.145,"t":"2026-09-30T18:15:00Z","v":42425,"vw":101.072748},{"c":100.85,"h":100.92,"l":100.705,"n":673,"o":100.89,"t":"2026-09-30T18:30:00Z","v":21339,"vw":100.838104},{"c":100.89,"h":101.02,"l":100.85,"n":798,"o":100.85,"t":"2026-09-30T18:45:00Z","v":26536,"vw":100.9484},{"c":100.88,"h":101.04,"l":100.88,"n":910,"o":100.89,"t":"2026-09-30T19:00:00Z","v":36136,"vw":100.980253},{"c":101.05,"h":101.15,"l":100.87,"n":1023,"o":100.87,"t":"2026-09-30T19:15:00Z","v":31536,"vw":101.077541},{"c":101.16,"h":101.215,"l":100.99,"n":1352,"o":101.03,"t":"2026-09-30T19:30:00Z","v":49953,"vw":101.124609},{"c":100.76,"h":101.245,"l":100.76,"n":3385,"o":101.16,"t":"2026-09-30T19:45:00Z","v":162446,"vw":101.018215},{"c":100.84,"h":100.85,"l":100.78,"n":64,"o":100.78,"t":"2026-09-30T20:00:00Z","v":259130,"vw":100.839993},{"c":101.275,"h":101.62,"l":100.69,"n":318,"o":101.62,"t":"2026-10-01T13:30:00Z","v":16090,"vw":101.332485},{"c":102.18,"h":102.26,"l":101.28,"n":486,"o":101.28,"t":"2026-10-01T13:45:00Z","v":16770,"vw":101.89526},{"c":101.55,"h":102.17,"l":101.34,"n":871,"o":102.17,"t":"2026-10-01T14:00:00Z","v":35381,"vw":101.607347},{"c":102.16,"h":102.16,"l":101.52,"n":714,"o":101.685,"t":"2026-10-01T14:15:00Z","v":22186,"vw":101.956529},{"c":102.105,"h":102.29,"l":102.05,"n":939,"o":102.19,"t":"2026-10-01T14:30:00Z","v":27672,"vw":102.182192},{"c":101.935,"h":102.115,"l":101.885,"n":822,"o":102.115,"t":"2026-10-01T14:45:00Z","v":21918,"vw":102.021119},{"c":102.15,"h":102.2,"l":101.78,"n":711,"o":101.935,"t":"2026-10-01T15:00:00Z","v":20914,"vw":101.927347},{"c":101.91,"h":102.23,"l":101.88,"n":751,"o":102.11,"t":"2026-10-01T15:15:00Z","v":26477,"vw":102.032655},{"c":102.26,"h":102.43,"l":101.895,"n":943,"o":101.96,"t":"2026-10-01T15:30:00Z","v":41242,"vw":102.183755},{"c":102.575,"h":102.655,"l":102.19,"n":797,"o":102.19,"t":"2026-10-01T15:45:00Z","v":34647,"vw":102.475359},{"c":102.57,"h":102.794,"l":102.4,"n":884,"o":102.53,"t":"2026-10-01T16:00:00Z","v":39900,"vw":102.574888},{"c":102.575,"h":102.64,"l":102.385,"n":791,"o":102.625,"t":"2026-10-01T16:15:00Z","v":28673,"vw":102.490937},{"c":102.62,"h":102.64,"l":102.43,"n":626,"o":102.57,"t":"2026-10-01T16:30:00Z","v":16107,"vw":102.543268},{"c":102.785,"h":102.94,"l":102.675,"n":739,"o":102.675,"t":"2026-10-01T16:45:00Z","v":25829,"vw":102.79418},{"c":102.665,"h":102.87,"l":102.63,"n":712,"o":102.87,"t":"2026-10-01T17:00:00Z","v":22892,"vw":102.755891},{"c":102.695,"h":102.9415,"l":102.64,"n":811,"o":102.665,"t":"2026-10-01T17:15:00Z","v":39160,"vw":102.792229},{"c":103.02,"h":103.06,"l":102.6625,"n":672,"o":102.78,"t":"2026-10-01T17:30:00Z","v":21867,"vw":102.826724},{"c":102.7,"h":103.02,"l":102.625,"n":595,"o":103.02,"t":"2026-10-01T17:45:00Z","v":21652,"vw":102.810468},{"c":102.845,"h":102.91,"l":102.665,"n":597,"o":102.73,"t":"2026-10-01T18:00:00Z","v":17292,"vw":102.788525},{"c":102.825,"h":102.92,"l":102.66,"n":392,"o":102.86,"t":"2026-10-01T18:15:00Z","v":14562,"vw":102.763493},{"c":102.54,"h":102.795,"l":102.485,"n":508,"o":102.795,"t":"2026-10-01T18:30:00Z","v":14921,"vw":102.647327},{"c":102.59,"h":102.65,"l":102.54,"n":471,"o":102.545,"t":"2026-10-01T18:45:00Z","v":11768,"vw":102.593033},{"c":102.945,"h":103.06,"l":102.59,"n":749,"o":102.59,"t":"2026-10-01T19:00:00Z","v":26351,"vw":102.921651},{"c":102.925,"h":103.06,"l":102.81,"n":981,"o":102.945,"t":"2026-10-01T19:15:00Z","v":50429,"vw":102.952488},{"c":103,"h":103.07,"l":102.84,"n":1137,"o":102.85,"t":"2026-10-01T19:30:00Z","v":41448,"vw":102.976858},{"c":103.32,"h":103.35,"l":102.79,"n":3440,"o":102.98,"t":"2026-10-01T19:45:00Z","v":181831,"vw":103.122444},{"c":103.5,"h":103.5,"l":103.3,"n":73,"o":103.3,"t":"2026-10-01T20:00:00Z","v":237524,"vw":103.300195},{"c":105.27,"h":105.27,"l":104.29,"n":62,"o":105.27,"t":"2026-10-02T13:15:00Z","v":1721,"vw":104.865263},{"c":105.03,"h":105.44,"l":103.74,"n":1593,"o":103.98,"t":"2026-10-02T13:30:00Z","v":73833,"vw":104.100952},{"c":105.19,"h":105.37,"l":105,"n":590,"o":105.005,"t":"2026-10-02T13:45:00Z","v":19468,"vw":105.202612},{"c":104.325,"h":105.09,"l":104.12,"n":2563,"o":105.09,"t":"2026-10-02T14:00:00Z","v":41860,"vw":104.524469},{"c":104.365,"h":104.425,"l":104.14,"n":437,"o":104.3125,"t":"2026-10-02T14:15:00Z","v":12634,"vw":104.321372},{"c":104.505,"h":104.54,"l":104.19,"n":1466,"o":104.38,"t":"2026-10-02T14:30:00Z","v":15770,"vw":104.390067},{"c":103.975,"h":104.475,"l":103.88,"n":562,"o":104.475,"t":"2026-10-02T14:45:00Z","v":8907,"vw":104.158754},{"c":103.67,"h":104.0774,"l":103.525,"n":1068,"o":103.89,"t":"2026-10-02T15:00:00Z","v":19441,"vw":103.78457},{"c":103.715,"h":103.725,"l":103.465,"n":875,"o":103.7,"t":"2026-10-02T15:15:00Z","v":14800,"vw":103.629086},{"c":103.335,"h":103.78,"l":103.31,"n":694,"o":103.65,"t":"2026-10-02T15:30:00Z","v":18338,"vw":103.559511},{"c":103.025,"h":103.53,"l":102.93,"n":983,"o":103.335,"t":"2026-10-02T15:45:00Z","v":47978,"vw":103.266123},{"c":102.91,"h":103.23,"l":102.81,"n":1032,"o":103.11,"t":"2026-10-02T16:00:00Z","v":31521,"vw":103.032396},{"c":103.49,"h":103.505,"l":102.89,"n":1173,"o":102.915,"t":"2026-10-02T16:15:00Z","v":49198,"vw":103.109759},{"c":103.56,"h":103.71,"l":103.38,"n":652,"o":103.56,"t":"2026-10-02T16:30:00Z","v":17056,"vw":103.520183},{"c":104.07,"h":104.07,"l":103.545,"n":828,"o":103.56,"t":"2026-10-02T16:45:00Z","v":23581,"vw":103.787351},{"c":103.955,"h":104.07,"l":103.525,"n":759,"o":104.07,"t":"2026-10-02T17:00:00Z","v":22322,"vw":103.713473},{"c":104.045,"h":104.14,"l":103.915,"n":642,"o":103.955,"t":"2026-10-02T17:15:00Z","v":22913,"vw":103.998128},{"c":103.565,"h":104.095,"l":103.51,"n":713,"o":104.01,"t":"2026-10-02T17:30:00Z","v":23010,"vw":103.800045},{"c":103.4,"h":103.68,"l":103.39,"n":752,"o":103.565,"t":"2026-10-02T17:45:00Z","v":36364,"vw":103.537542},{"c":103.22,"h":103.585,"l":103.22,"n":1041,"o":103.43,"t":"2026-10-02T18:00:00Z","v":62355,"vw":103.418855},{"c":102.58,"h":103.255,"l":102.56,"n":804,"o":103.2,"t":"2026-10-02T18:15:00Z","v":34099,"vw":102.954228},{"c":102.92,"h":102.92,"l":102.605,"n":946,"o":102.605,"t":"2026-10-02T18:30:00Z","v":23483,"vw":102.799627},{"c":102.84,"h":103.01,"l":102.68,"n":918,"o":103.01,"t":"2026-10-02T18:45:00Z","v":29626,"vw":102.832683},{"c":102.385,"h":102.81,"l":102.34,"n":936,"o":102.81,"t":"2026-10-02T19:00:00Z","v":32895,"vw":102.516411},{"c":102.55,"h":102.75,"l":102.2,"n":1374,"o":102.39,"t":"2026-10-02T19:15:00Z","v":72764,"vw":102.5093},{"c":102.93,"h":102.98,"l":102.31,"n":2009,"o":102.55,"t":"2026-10-02T19:30:00Z","v":104842,"vw":102.646601},{"c":102.22,"h":103.05,"l":102.21,"n":4389,"o":102.95,"t":"2026-10-02T19:45:00Z","v":265041,"vw":102.541527},{"c":102.52,"h":102.52,"l":102.22,"n":51,"o":102.22,"t":"2026-10-02T20:00:00Z","v":295071,"vw":102.220102},{"c":103.5575,"h":104.23,"l":102.21,"n":633,"o":102.21,"t":"2026-10-05T13:30:00Z","v":38779,"vw":103.373961},{"c":103.26,"h":104.19,"l":102.99,"n":413,"o":103.76,"t":"2026-10-05T13:45:00Z","v":23936,"vw":103.732765},{"c":105.205,"h":105.42,"l":103.21,"n":921,"o":103.3,"t":"2026-10-05T14:00:00Z","v":39895,"vw":104.645538},{"c":105.03,"h":105.37,"l":104.92,"n":576,"o":105.185,"t":"2026-10-05T14:15:00Z","v":24469,"vw":105.189403},{"c":104.695,"h":105.08,"l":104.59,"n":735,"o":104.99,"t":"2026-10-05T14:30:00Z","v":49597,"vw":104.932802},{"c":104.56,"h":104.7,"l":104.215,"n":614,"o":104.7,"t":"2026-10-05T14:45:00Z","v":21855,"vw":104.443127},{"c":104.48,"h":104.8,"l":104.355,"n":806,"o":104.5001,"t":"2026-10-05T15:00:00Z","v":48801,"vw":104.594876},{"c":104.71,"h":104.71,"l":104.41,"n":769,"o":104.46,"t":"2026-10-05T15:15:00Z","v":27834,"vw":104.550551},{"c":104.88,"h":104.92,"l":104.67,"n":571,"o":104.8,"t":"2026-10-05T15:30:00Z","v":23085,"vw":104.806982},{"c":105.195,"h":105.3266,"l":104.88,"n":701,"o":104.92,"t":"2026-10-05T15:45:00Z","v":33203,"vw":105.008048},{"c":105.33,"h":105.33,"l":105.08,"n":496,"o":105.26,"t":"2026-10-05T16:00:00Z","v":19102,"vw":105.167591},{"c":104.88,"h":105.33,"l":104.88,"n":409,"o":105.33,"t":"2026-10-05T16:15:00Z","v":15406,"vw":105.093642},{"c":105.21,"h":105.28,"l":104.88,"n":646,"o":104.88,"t":"2026-10-05T16:30:00Z","v":30738,"vw":105.134979},{"c":104.92,"h":105.165,"l":104.92,"n":711,"o":105.14,"t":"2026-10-05T16:45:00Z","v":34909,"vw":105.050915},{"c":105.11,"h":105.13,"l":104.905,"n":788,"o":104.905,"t":"2026-10-05T17:00:00Z","v":26550,"vw":105.000908},{"c":104.99,"h":105.26,"l":104.8,"n":754,"o":105.17,"t":"2026-10-05T17:15:00Z","v":27347,"vw":105.077891},{"c":105.1,"h":105.22,"l":104.78,"n":580,"o":104.89,"t":"2026-10-05T17:30:00Z","v":23729,"vw":105.02034},{"c":104.97,"h":105.05,"l":104.84,"n":595,"o":105.05,"t":"2026-10-05T17:45:00Z","v":23657,"vw":104.95676},{"c":106.47,"h":106.49,"l":105,"n":1670,"o":105,"t":"2026-10-05T18:00:00Z","v":118321,"vw":105.855191},{"c":106.55,"h":106.705,"l":106.1,"n":1572,"o":106.43,"t":"2026-10-05T18:15:00Z","v":117915,"vw":106.407934},{"c":106.67,"h":106.705,"l":106.17,"n":1068,"o":106.55,"t":"2026-10-05T18:30:00Z","v":56210,"vw":106.459174},{"c":106.58,"h":106.83,"l":106.48,"n":860,"o":106.71,"t":"2026-10-05T18:45:00Z","v":41479,"vw":106.643763},{"c":106.415,"h":106.62,"l":106.34,"n":914,"o":106.57,"t":"2026-10-05T19:00:00Z","v":43076,"vw":106.478781},{"c":106.75,"h":106.75,"l":106.33,"n":1222,"o":106.39,"t":"2026-10-05T19:15:00Z","v":64581,"vw":106.49926},{"c":107.39,"h":107.45,"l":106.75,"n":1606,"o":106.75,"t":"2026-10-05T19:30:00Z","v":90907,"vw":107.103014},{"c":107.21,"h":107.48,"l":106.94,"n":4748,"o":107.36,"t":"2026-10-05T19:45:00Z","v":276681,"vw":107.195867},{"c":107.11,"h":107.11,"l":107.11,"n":62,"o":107.11,"t":"2026-10-05T20:00:00Z","v":369626,"vw":107.11},{"c":107.11,"h":107.11,"l":107.11,"n":2,"o":107.11,"t":"2026-10-05T20:30:00Z","v":582,"vw":107.11},{"c":109.49,"h":109.49,"l":109.36,"n":86,"o":109.37,"t":"2026-10-06T13:15:00Z","v":2812,"vw":109.397689},{"c":108.59,"h":109.92,"l":107.845,"n":1441,"o":109.92,"t":"2026-10-06T13:30:00Z","v":109469,"vw":108.800273},{"c":108.31,"h":108.59,"l":107.6,"n":879,"o":108.54,"t":"2026-10-06T13:45:00Z","v":47814,"vw":108.245134},{"c":108.805,"h":108.94,"l":107.76,"n":1316,"o":108.285,"t":"2026-10-06T14:00:00Z","v":78309,"vw":108.285909},{"c":109.1,"h":109.195,"l":108.69,"n":674,"o":108.94,"t":"2026-10-06T14:15:00Z","v":27794,"vw":108.999278},{"c":108.71,"h":109.4,"l":108.34,"n":666,"o":108.955,"t":"2026-10-06T14:30:00Z","v":31955,"vw":109.015286},{"c":107.75,"h":108.63,"l":107.75,"n":675,"o":108.46,"t":"2026-10-06T14:45:00Z","v":29107,"vw":108.203744},{"c":107.7625,"h":107.92,"l":107.35,"n":970,"o":107.825,"t":"2026-10-06T15:00:00Z","v":136904,"vw":107.580066},{"c":108.27,"h":108.63,"l":107.46,"n":1060,"o":107.665,"t":"2026-10-06T15:15:00Z","v":33978,"vw":108.002201},{"c":107.5,"h":108.15,"l":107.27,"n":693,"o":108.14,"t":"2026-10-06T15:30:00Z","v":28792,"vw":107.687396},{"c":107.505,"h":107.695,"l":107.265,"n":875,"o":107.445,"t":"2026-10-06T15:45:00Z","v":47980,"vw":107.482984},{"c":106.795,"h":107.42,"l":106.54,"n":1197,"o":107.42,"t":"2026-10-06T16:00:00Z","v":48756,"vw":106.845149},{"c":106.11,"h":106.885,"l":105.88,"n":1117,"o":106.77,"t":"2026-10-06T16:15:00Z","v":45033,"vw":106.482808},{"c":106.31,"h":106.72,"l":106.18,"n":1061,"o":106.18,"t":"2026-10-06T16:30:00Z","v":56022,"vw":106.407051},{"c":106.31,"h":106.62,"l":106.19,"n":823,"o":106.24,"t":"2026-10-06T16:45:00Z","v":32896,"vw":106.398597},{"c":106.335,"h":106.53,"l":106.2,"n":942,"o":106.345,"t":"2026-10-06T17:00:00Z","v":43756,"vw":106.399181},{"c":106.42,"h":106.61,"l":106.33,"n":894,"o":106.335,"t":"2026-10-06T17:15:00Z","v":29372,"vw":106.451608},{"c":106.085,"h":106.41,"l":106.02,"n":1508,"o":106.41,"t":"2026-10-06T17:30:00Z","v":60214,"vw":106.249068},{"c":106.38,"h":106.42,"l":105.83,"n":1199,"o":106.03,"t":"2026-10-06T17:45:00Z","v":51815,"vw":106.184305},{"c":106.52,"h":106.6,"l":106.32,"n":1072,"o":106.385,"t":"2026-10-06T18:00:00Z","v":38802,"vw":106.4657},{"c":106.4,"h":106.7675,"l":106.02,"n":1551,"o":106.55,"t":"2026-10-06T18:15:00Z","v":73863,"vw":106.372577},{"c":106.595,"h":106.65,"l":106.06,"n":1452,"o":106.36,"t":"2026-10-06T18:30:00Z","v":66155,"vw":106.382317},{"c":106.48,"h":106.72,"l":106.405,"n":1112,"o":106.615,"t":"2026-10-06T18:45:00Z","v":44230,"vw":106.604925},{"c":106.715,"h":106.77,"l":106.36,"n":1489,"o":106.48,"t":"2026-10-06T19:00:00Z","v":97574,"vw":106.492176},{"c":107.2025,"h":107.4101,"l":106.635,"n":1456,"o":106.715,"t":"2026-10-06T19:15:00Z","v":99092,"vw":107.102024},{"c":107.82,"h":107.93,"l":107.15,"n":2040,"o":107.215,"t":"2026-10-06T19:30:00Z","v":91674,"vw":107.563042},{"c":107.53,"h":108.25,"l":107.41,"n":5561,"o":107.82,"t":"2026-10-06T19:45:00Z","v":364798,"vw":107.776961},{"c":107.54,"h":107.54,"l":107.54,"n":62,"o":107.54,"t":"2026-10-06T20:00:00Z","v":259132,"vw":107.54},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-06T22:00:00Z","v":320,"vw":107},{"c":107.95,"h":107.95,"l":107.83,"n":9,"o":107.9,"t":"2026-10-07T13:15:00Z","v":1041,"vw":107.931441},{"c":108.235,"h":108.92,"l":107.12,"n":320,"o":107.87,"t":"2026-10-07T13:30:00Z","v":30868,"vw":108.113931},{"c":108.24,"h":108.7,"l":107.95,"n":453,"o":108.22,"t":"2026-10-07T13:45:00Z","v":11898,"vw":108.192042},{"c":107.31,"h":108.16,"l":107.125,"n":755,"o":108.13,"t":"2026-10-07T14:00:00Z","v":24107,"vw":107.522001},{"c":107.26,"h":107.61,"l":107.26,"n":661,"o":107.38,"t":"2026-10-07T14:15:00Z","v":21593,"vw":107.424317},{"c":106.555,"h":107.46,"l":106.55,"n":681,"o":107.32,"t":"2026-10-07T14:30:00Z","v":18921,"vw":107.014766},{"c":106.63,"h":106.735,"l":106.515,"n":506,"o":106.58,"t":"2026-10-07T14:45:00Z","v":14181,"vw":106.644746},{"c":106.735,"h":106.89,"l":106.41,"n":1043,"o":106.67,"t":"2026-10-07T15:00:00Z","v":68350,"vw":106.604427},{"c":106.68,"h":106.88,"l":106.51,"n":659,"o":106.75,"t":"2026-10-07T15:15:00Z","v":25011,"vw":106.729366},{"c":107.09,"h":107.13,"l":106.72,"n":461,"o":106.72,"t":"2026-10-07T15:30:00Z","v":17501,"vw":106.886753},{"c":106.98,"h":107.09,"l":106.81,"n":484,"o":107.09,"t":"2026-10-07T15:45:00Z","v":15166,"vw":106.921038},{"c":107.385,"h":107.39,"l":106.9,"n":574,"o":107,"t":"2026-10-07T16:00:00Z","v":15999,"vw":107.146508},{"c":107.42,"h":107.52,"l":107.33,"n":410,"o":107.33,"t":"2026-10-07T16:15:00Z","v":10083,"vw":107.438716},{"c":107.39,"h":107.62,"l":107.37,"n":519,"o":107.42,"t":"2026-10-07T16:30:00Z","v":16142,"vw":107.461275},{"c":107.72,"h":107.72,"l":107.42,"n":408,"o":107.44,"t":"2026-10-07T16:45:00Z","v":10325,"vw":107.474994},{"c":107.59,"h":107.83,"l":107.56,"n":739,"o":107.73,"t":"2026-10-07T17:00:00Z","v":24581,"vw":107.681726},{"c":107.605,"h":107.72,"l":107.54,"n":432,"o":107.66,"t":"2026-10-07T17:15:00Z","v":16123,"vw":107.605955},{"c":107.5,"h":107.6,"l":107.271,"n":708,"o":107.57,"t":"2026-10-07T17:30:00Z","v":38435,"vw":107.386341},{"c":107.565,"h":107.64,"l":107.46,"n":466,"o":107.46,"t":"2026-10-07T17:45:00Z","v":15516,"vw":107.535768},{"c":107.53,"h":107.63,"l":107.43,"n":681,"o":107.58,"t":"2026-10-07T18:00:00Z","v":23252,"vw":107.526279},{"c":107.29,"h":107.565,"l":107.2,"n":697,"o":107.535,"t":"2026-10-07T18:15:00Z","v":21169,"vw":107.379278},{"c":107.51,"h":107.53,"l":107.26,"n":756,"o":107.3,"t":"2026-10-07T18:30:00Z","v":23692,"vw":107.365777},{"c":107.505,"h":107.505,"l":107.33,"n":791,"o":107.47,"t":"2026-10-07T18:45:00Z","v":28769,"vw":107.423539},{"c":107.42,"h":107.62,"l":107.38,"n":976,"o":107.51,"t":"2026-10-07T19:00:00Z","v":43567,"vw":107.504179},{"c":107.62,"h":107.735,"l":107.38,"n":968,"o":107.38,"t":"2026-10-07T19:15:00Z","v":39868,"vw":107.621478},{"c":107.72,"h":107.73,"l":107.52,"n":1527,"o":107.62,"t":"2026-10-07T19:30:00Z","v":60227,"vw":107.633781},{"c":107.37,"h":107.77,"l":107.24,"n":3244,"o":107.77,"t":"2026-10-07T19:45:00Z","v":147095,"vw":107.451673},{"c":107.4,"h":107.4,"l":107.4,"n":59,"o":107.4,"t":"2026-10-07T20:00:00Z","v":204840,"vw":107.4},{"c":108.21,"h":108.48,"l":107.34,"n":497,"o":107.63,"t":"2026-10-08T13:30:00Z","v":32887,"vw":107.80755},{"c":108.56,"h":108.71,"l":107.93,"n":542,"o":108.4,"t":"2026-10-08T13:45:00Z","v":30940,"vw":108.260909},{"c":108.78,"h":109,"l":108.4,"n":501,"o":108.69,"t":"2026-10-08T14:00:00Z","v":20746,"vw":108.744104},{"c":109.15,"h":109.34,"l":108.77,"n":1172,"o":108.84,"t":"2026-10-08T14:15:00Z","v":55128,"vw":109.077297},{"c":109.27,"h":109.49,"l":109.1,"n":859,"o":109.2,"t":"2026-10-08T14:30:00Z","v":36932,"vw":109.262547},{"c":109.58,"h":109.62,"l":109.23,"n":911,"o":109.32,"t":"2026-10-08T14:45:00Z","v":32946,"vw":109.425774},{"c":109.9875,"h":110.68,"l":109.53,"n":1776,"o":109.62,"t":"2026-10-08T15:00:00Z","v":88861,"vw":110.137091},{"c":109.7,"h":110.06,"l":109.4,"n":1296,"o":109.98,"t":"2026-10-08T15:15:00Z","v":79256,"vw":109.742914},{"c":109.63,"h":109.99,"l":109.535,"n":883,"o":109.71,"t":"2026-10-08T15:30:00Z","v":31410,"vw":109.743299},{"c":109.02,"h":109.85,"l":108.96,"n":1247,"o":109.76,"t":"2026-10-08T15:45:00Z","v":68590,"vw":109.290424},{"c":109.17,"h":109.43,"l":108.945,"n":769,"o":109.04,"t":"2026-10-08T16:00:00Z","v":35339,"vw":109.260068},{"c":109.26,"h":109.6,"l":109.26,"n":673,"o":109.42,"t":"2026-10-08T16:15:00Z","v":20619,"vw":109.476625},{"c":109.55,"h":109.57,"l":109.065,"n":487,"o":109.14,"t":"2026-10-08T16:30:00Z","v":13581,"vw":109.293598},{"c":109.73,"h":109.73,"l":109.405,"n":759,"o":109.6,"t":"2026-10-08T16:45:00Z","v":25613,"vw":109.580776},{"c":109.74,"h":109.99,"l":109.6,"n":800,"o":109.695,"t":"2026-10-08T17:00:00Z","v":27535,"vw":109.768589},{"c":109.875,"h":110.11,"l":109.74,"n":641,"o":109.74,"t":"2026-10-08T17:15:00Z","v":16880,"vw":109.921445},{"c":109.86,"h":109.89,"l":109.59,"n":650,"o":109.78,"t":"2026-10-08T17:30:00Z","v":19031,"vw":109.735166},{"c":109.78,"h":109.85,"l":109.5275,"n":648,"o":109.785,"t":"2026-10-08T17:45:00Z","v":20409,"vw":109.690843},{"c":109.465,"h":109.76,"l":109.35,"n":953,"o":109.735,"t":"2026-10-08T18:00:00Z","v":47861,"vw":109.61702},{"c":109.6,"h":109.6,"l":109.27,"n":726,"o":109.46,"t":"2026-10-08T18:15:00Z","v":26358,"vw":109.421055},{"c":109.55,"h":109.87,"l":109.46,"n":725,"o":109.545,"t":"2026-10-08T18:30:00Z","v":20403,"vw":109.656774},{"c":109.81,"h":109.94,"l":109.545,"n":736,"o":109.545,"t":"2026-10-08T18:45:00Z","v":24742,"vw":109.678343},{"c":110.04,"h":110.25,"l":109.66,"n":952,"o":109.81,"t":"2026-10-08T19:00:00Z","v":32375,"vw":109.896336},{"c":109.98,"h":110.17,"l":109.955,"n":1119,"o":110.015,"t":"2026-10-08T19:15:00Z","v":30415,"vw":110.104913},{"c":109.96,"h":110.09,"l":109.68,"n":1463,"o":109.975,"t":"2026-10-08T19:30:00Z","v":53838,"vw":109.902012},{"c":109.67,"h":110.42,"l":109.62,"n":4385,"o":109.96,"t":"2026-10-08T19:45:00Z","v":217870,"vw":109.91576},{"c":109.68,"h":109.76,"l":109.68,"n":54,"o":109.75,"t":"2026-10-08T20:00:00Z","v":220729,"vw":109.680076},{"c":110.945,"h":111.75,"l":109.94,"n":571,"o":110.28,"t":"2026-10-09T13:30:00Z","v":54063,"vw":110.575707},{"c":110.715,"h":111.275,"l":110.59,"n":248,"o":111.04,"t":"2026-10-09T13:45:00Z","v":8373,"vw":110.919447},{"c":110.61,"h":111,"l":109.97,"n":256,"o":110.95,"t":"2026-10-09T14:00:00Z","v":13267,"vw":110.758473},{"c":110.72,"h":110.95,"l":110.445,"n":562,"o":110.49,"t":"2026-10-09T14:15:00Z","v":20105,"vw":110.690034},{"c":111.105,"h":111.19,"l":110.54,"n":598,"o":110.725,"t":"2026-10-09T14:30:00Z","v":25245,"vw":110.815183},{"c":110.975,"h":111.265,"l":110.96,"n":809,"o":111.11,"t":"2026-10-09T14:45:00Z","v":52428,"vw":111.105015},{"c":110.98,"h":111.09,"l":110.71,"n":671,"o":110.98,"t":"2026-10-09T15:00:00Z","v":25007,"vw":110.921886},{"c":110.75,"h":111.08,"l":110.71,"n":542,"o":110.99,"t":"2026-10-09T15:15:00Z","v":14312,"vw":110.942148},{"c":110.935,"h":110.97,"l":110.71,"n":441,"o":110.8,"t":"2026-10-09T15:30:00Z","v":17153,"vw":110.805656},{"c":111.025,"h":111.095,"l":110.815,"n":514,"o":110.935,"t":"2026-10-09T15:45:00Z","v":18696,"vw":110.945714},{"c":111.02,"h":111.02,"l":110.76,"n":385,"o":110.92,"t":"2026-10-09T16:00:00Z","v":8859,"vw":110.908954},{"c":111.09,"h":111.16,"l":110.96,"n":333,"o":111.02,"t":"2026-10-09T16:15:00Z","v":10431,"vw":111.0662},{"c":110.985,"h":111.14,"l":110.86,"n":324,"o":111.12,"t":"2026-10-09T16:30:00Z","v":10408,"vw":111.015825},{"c":111.13,"h":111.16,"l":110.96,"n":445,"o":110.96,"t":"2026-10-09T16:45:00Z","v":13807,"vw":111.041863},{"c":111.34,"h":111.39,"l":111.005,"n":496,"o":111.1,"t":"2026-10-09T17:00:00Z","v":13674,"vw":111.207909},{"c":111.705,"h":111.705,"l":111.24,"n":485,"o":111.335,"t":"2026-10-09T17:15:00Z","v":17514,"vw":111.440188},{"c":111.42,"h":111.66,"l":111.255,"n":603,"o":111.66,"t":"2026-10-09T17:30:00Z","v":18660,"vw":111.441194},{"c":111.465,"h":111.47,"l":111.3,"n":436,"o":111.42,"t":"2026-10-09T17:45:00Z","v":16143,"vw":111.365979},{"c":110.68,"h":111.44,"l":110.68,"n":856,"o":111.44,"t":"2026-10-09T18:00:00Z","v":81416,"vw":111.135151},{"c":110.805,"h":110.805,"l":110.3,"n":874,"o":110.7,"t":"2026-10-09T18:15:00Z","v":48122,"vw":110.511739},{"c":110.68,"h":110.705,"l":110.4,"n":575,"o":110.685,"t":"2026-10-09T18:30:00Z","v":19864,"vw":110.581027},{"c":110.68,"h":110.7,"l":110.53,"n":611,"o":110.64,"t":"2026-10-09T18:45:00Z","v":17240,"vw":110.627109},{"c":110.655,"h":110.695,"l":110.21,"n":671,"o":110.675,"t":"2026-10-09T19:00:00Z","v":20163,"vw":110.486921},{"c":110.6525,"h":110.74,"l":110.6,"n":870,"o":110.62,"t":"2026-10-09T19:15:00Z","v":32140,"vw":110.659641},{"c":110.64,"h":110.91,"l":110.55,"n":1224,"o":110.63,"t":"2026-10-09T19:30:00Z","v":48756,"vw":110.693596},{"c":111.08,"h":111.12,"l":110.455,"n":3483,"o":110.575,"t":"2026-10-09T19:45:00Z","v":166494,"vw":110.879375},{"c":111.08,"h":111.08,"l":111.08,"n":44,"o":111.08,"t":"2026-10-09T20:00:00Z","v":168906,"vw":111.08},{"c":111.34,"h":112.25,"l":111.135,"n":258,"o":111.69,"t":"2026-10-12T13:30:00Z","v":16388,"vw":111.741056},{"c":111.75,"h":111.75,"l":111.385,"n":228,"o":111.555,"t":"2026-10-12T13:45:00Z","v":6400,"vw":111.599066},{"c":111.585,"h":111.9,"l":111.36,"n":372,"o":111.815,"t":"2026-10-12T14:00:00Z","v":13515,"vw":111.685928},{"c":111.035,"h":111.7,"l":110.96,"n":860,"o":111.42,"t":"2026-10-12T14:15:00Z","v":50568,"vw":111.333909},{"c":111.53,"h":111.53,"l":110.86,"n":780,"o":110.97,"t":"2026-10-12T14:30:00Z","v":38777,"vw":111.097821},{"c":111.64,"h":111.66,"l":111.385,"n":418,"o":111.58,"t":"2026-10-12T14:45:00Z","v":12427,"vw":111.530279},{"c":111.555,"h":111.78,"l":111.45,"n":577,"o":111.585,"t":"2026-10-12T15:00:00Z","v":22327,"vw":111.619197},{"c":111.78,"h":111.78,"l":111.5,"n":359,"o":111.55,"t":"2026-10-12T15:15:00Z","v":10644,"vw":111.678427},{"c":111.345,"h":111.7425,"l":111.31,"n":522,"o":111.74,"t":"2026-10-12T15:30:00Z","v":18575,"vw":111.590159},{"c":111.02,"h":111.34,"l":111.02,"n":332,"o":111.255,"t":"2026-10-12T15:45:00Z","v":9971,"vw":111.133433},{"c":110.75,"h":111.1,"l":110.7,"n":556,"o":111.02,"t":"2026-10-12T16:00:00Z","v":20804,"vw":110.972743},{"c":110.66,"h":110.815,"l":110.6,"n":631,"o":110.67,"t":"2026-10-12T16:15:00Z","v":18650,"vw":110.730681},{"c":110.82,"h":110.94,"l":110.575,"n":436,"o":110.63,"t":"2026-10-12T16:30:00Z","v":14696,"vw":110.735028},{"c":111.01,"h":111.01,"l":110.72,"n":398,"o":110.79,"t":"2026-10-12T16:45:00Z","v":10785,"vw":110.831564},{"c":110.805,"h":111.01,"l":110.69,"n":348,"o":110.995,"t":"2026-10-12T17:00:00Z","v":10762,"vw":110.805423},{"c":110.73,"h":110.8125,"l":110.6422,"n":406,"o":110.8125,"t":"2026-10-12T17:15:00Z","v":11389,"vw":110.736422},{"c":110.835,"h":110.86,"l":110.64,"n":380,"o":110.73,"t":"2026-10-12T17:30:00Z","v":11606,"vw":110.756594},{"c":110.98,"h":111.01,"l":110.76,"n":492,"o":110.77,"t":"2026-10-12T17:45:00Z","v":22818,"vw":110.897137},{"c":110.62,"h":110.9,"l":110.58,"n":515,"o":110.9,"t":"2026-10-12T18:00:00Z","v":15317,"vw":110.686654},{"c":110.59,"h":110.72,"l":110.47,"n":813,"o":110.61,"t":"2026-10-12T18:15:00Z","v":46532,"vw":110.573886},{"c":110.64,"h":110.7619,"l":110.555,"n":520,"o":110.59,"t":"2026-10-12T18:30:00Z","v":20081,"vw":110.652001},{"c":110.755,"h":110.77,"l":110.645,"n":469,"o":110.645,"t":"2026-10-12T18:45:00Z","v":9887,"vw":110.727708},{"c":110.605,"h":110.715,"l":110.56,"n":737,"o":110.69,"t":"2026-10-12T19:00:00Z","v":23191,"vw":110.627467},{"c":110.515,"h":110.71,"l":110.48,"n":683,"o":110.605,"t":"2026-10-12T19:15:00Z","v":19170,"vw":110.574114},{"c":110.65,"h":110.68,"l":110.51,"n":1150,"o":110.51,"t":"2026-10-12T19:30:00Z","v":36533,"vw":110.576144},{"c":110.56,"h":111.06,"l":110.43,"n":3747,"o":110.65,"t":"2026-10-12T19:45:00Z","v":186733,"vw":110.629378},{"c":110.63,"h":110.63,"l":110.63,"n":46,"o":110.63,"t":"2026-10-12T20:00:00Z","v":167403,"vw":110.63},{"c":111.54,"h":112.23,"l":111.29,"n":193,"o":111.85,"t":"2026-10-13T13:30:00Z","v":12924,"vw":111.809249},{"c":111.54,"h":111.85,"l":111.47,"n":198,"o":111.475,"t":"2026-10-13T13:45:00Z","v":4542,"vw":111.663147},{"c":111.2605,"h":111.82,"l":111.18,"n":547,"o":111.78,"t":"2026-10-13T14:00:00Z","v":16307,"vw":111.421593},{"c":110.7505,"h":111.27,"l":110.7505,"n":610,"o":111.26,"t":"2026-10-13T14:15:00Z","v":13730,"vw":111.168687},{"c":110.95,"h":110.96,"l":110.64,"n":691,"o":110.85,"t":"2026-10-13T14:30:00Z","v":21336,"vw":110.768192},{"c":111.305,"h":111.46,"l":110.91,"n":2084,"o":110.95,"t":"2026-10-13T14:45:00Z","v":100940,"vw":111.157569},{"c":111.395,"h":111.48,"l":111.22,"n":754,"o":111.305,"t":"2026-10-13T15:00:00Z","v":32497,"vw":111.306999},{"c":111.455,"h":111.5499,"l":111.24,"n":575,"o":111.395,"t":"2026-10-13T15:15:00Z","v":17649,"vw":111.356742},{"c":111.225,"h":111.465,"l":111.16,"n":372,"o":111.465,"t":"2026-10-13T15:30:00Z","v":12684,"vw":111.283665},{"c":111.375,"h":111.395,"l":111.2,"n":468,"o":111.23,"t":"2026-10-13T15:45:00Z","v":14744,"vw":111.287406},{"c":111.62,"h":111.72,"l":111.285,"n":396,"o":111.31,"t":"2026-10-13T16:00:00Z","v":16194,"vw":111.495135},{"c":111.745,"h":111.77,"l":111.52,"n":463,"o":111.625,"t":"2026-10-13T16:15:00Z","v":16840,"vw":111.658255},{"c":111.63,"h":111.7699,"l":111.43,"n":518,"o":111.7699,"t":"2026-10-13T16:30:00Z","v":23066,"vw":111.585055},{"c":111.43,"h":111.68,"l":111.165,"n":325,"o":111.625,"t":"2026-10-13T16:45:00Z","v":11082,"vw":111.402864},{"c":111.2,"h":111.42,"l":111.2,"n":187,"o":111.42,"t":"2026-10-13T17:00:00Z","v":6993,"vw":111.295082},{"c":111.305,"h":111.34,"l":111.1,"n":321,"o":111.16,"t":"2026-10-13T17:15:00Z","v":14649,"vw":111.200221},{"c":111.29,"h":111.38,"l":111.26,"n":333,"o":111.335,"t":"2026-10-13T17:30:00Z","v":11666,"vw":111.310841},{"c":111.06,"h":111.38,"l":111.02,"n":451,"o":111.285,"t":"2026-10-13T17:45:00Z","v":16120,"vw":111.147296},{"c":110.77,"h":111.015,"l":110.64,"n":530,"o":111,"t":"2026-10-13T18:00:00Z","v":18418,"vw":110.830365},{"c":110.595,"h":110.75,"l":110.595,"n":506,"o":110.7,"t":"2026-10-13T18:15:00Z","v":19174,"vw":110.660996},{"c":110.645,"h":110.96,"l":110.59,"n":730,"o":110.595,"t":"2026-10-13T18:30:00Z","v":30254,"vw":110.756716},{"c":110.71,"h":110.71,"l":110.415,"n":656,"o":110.61,"t":"2026-10-13T18:45:00Z","v":24529,"vw":110.528809},{"c":110.25,"h":110.71,"l":110.205,"n":606,"o":110.61,"t":"2026-10-13T19:00:00Z","v":19990,"vw":110.457839},{"c":110.205,"h":110.28,"l":110.01,"n":819,"o":110.22,"t":"2026-10-13T19:15:00Z","v":30073,"vw":110.145925},{"c":110.38,"h":110.42,"l":110.1,"n":1179,"o":110.22,"t":"2026-10-13T19:30:00Z","v":41317,"vw":110.311376},{"c":109.95,"h":110.375,"l":109.91,"n":3213,"o":110.375,"t":"2026-10-13T19:45:00Z","v":163685,"vw":110.11158},{"c":109.98,"h":109.98,"l":109.95,"n":45,"o":109.95,"t":"2026-10-13T20:00:00Z","v":130962,"vw":109.979969},{"c":109.7,"h":109.7,"l":109.7,"n":5,"o":109.7,"t":"2026-10-14T12:45:00Z","v":236,"vw":109.7},{"c":110.71,"h":110.98,"l":110.41,"n":142,"o":110.41,"t":"2026-10-14T13:30:00Z","v":10194,"vw":110.470487},{"c":110.905,"h":111.29,"l":110.68,"n":250,"o":110.86,"t":"2026-10-14T13:45:00Z","v":9498,"vw":110.905427},{"c":110.74,"h":111.22,"l":110.73,"n":553,"o":110.9,"t":"2026-10-14T14:00:00Z","v":21601,"vw":110.924687},{"c":110.35,"h":110.575,"l":110.21,"n":354,"o":110.575,"t":"2026-10-14T14:15:00Z","v":10161,"vw":110.353907},{"c":110.25,"h":110.41,"l":110.235,"n":449,"o":110.28,"t":"2026-10-14T14:30:00Z","v":17612,"vw":110.312758},{"c":110.42,"h":110.58,"l":110.2235,"n":680,"o":110.24,"t":"2026-10-14T14:45:00Z","v":25686,"vw":110.417029},{"c":110.31,"h":110.52,"l":110.25,"n":413,"o":110.52,"t":"2026-10-14T15:00:00Z","v":12174,"vw":110.406836},{"c":110.55,"h":110.57,"l":110.3,"n":549,"o":110.3,"t":"2026-10-14T15:15:00Z","v":20944,"vw":110.4425},{"c":110.82,"h":110.845,"l":110.46,"n":672,"o":110.46,"t":"2026-10-14T15:30:00Z","v":14380,"vw":110.6287},{"c":110.645,"h":110.85,"l":110.59,"n":380,"o":110.79,"t":"2026-10-14T15:45:00Z","v":13079,"vw":110.724704},{"c":110.835,"h":111.21,"l":110.68,"n":528,"o":110.71,"t":"2026-10-14T16:00:00Z","v":19729,"vw":110.981182},{"c":110.955,"h":111.05,"l":110.77,"n":402,"o":110.835,"t":"2026-10-14T16:15:00Z","v":10797,"vw":110.958367},{"c":110.895,"h":111,"l":110.86,"n":421,"o":110.96,"t":"2026-10-14T16:30:00Z","v":13143,"vw":110.935286},{"c":111.045,"h":111.12,"l":110.89,"n":446,"o":110.895,"t":"2026-10-14T16:45:00Z","v":14989,"vw":110.990777},{"c":110.92,"h":111.06,"l":110.855,"n":496,"o":111.06,"t":"2026-10-14T17:00:00Z","v":16074,"vw":110.923124},{"c":111,"h":111.06,"l":110.86,"n":468,"o":110.905,"t":"2026-10-14T17:15:00Z","v":12925,"vw":110.975935},{"c":110.66,"h":111,"l":110.66,"n":443,"o":111,"t":"2026-10-14T17:30:00Z","v":18007,"vw":110.801719},{"c":110.96,"h":111.03,"l":110.745,"n":397,"o":110.745,"t":"2026-10-14T17:45:00Z","v":13426,"vw":110.907235},{"c":110.94,"h":111.21,"l":110.83,"n":692,"o":110.96,"t":"2026-10-14T18:00:00Z","v":22502,"vw":111.035966},{"c":110.66,"h":111,"l":110.47,"n":719,"o":110.91,"t":"2026-10-14T18:15:00Z","v":38585,"vw":110.734826},{"c":110.74,"h":110.88,"l":110.635,"n":561,"o":110.65,"t":"2026-10-14T18:30:00Z","v":13397,"vw":110.79394},{"c":111.01,"h":111.09,"l":110.74,"n":761,"o":110.74,"t":"2026-10-14T18:45:00Z","v":23540,"vw":110.932182},{"c":111.04,"h":111.15,"l":110.9,"n":648,"o":111.01,"t":"2026-10-14T19:00:00Z","v":37286,"vw":111.01574},{"c":111.02,"h":111.165,"l":110.95,"n":963,"o":111,"t":"2026-10-14T19:15:00Z","v":32459,"vw":111.074},{"c":110.53,"h":111.09,"l":110.525,"n":975,"o":110.995,"t":"2026-10-14T19:30:00Z","v":31840,"vw":110.861773},{"c":110.65,"h":110.94,"l":110.52,"n":2651,"o":110.565,"t":"2026-10-14T19:45:00Z","v":142418,"vw":110.634704},{"c":110.68,"h":110.68,"l":110.68,"n":64,"o":110.68,"t":"2026-10-14T20:00:00Z","v":177248,"vw":110.68},{"c":111.445,"h":111.97,"l":111.15,"n":175,"o":111.45,"t":"2026-10-15T13:30:00Z","v":14867,"vw":111.388779},{"c":111.79,"h":111.79,"l":111.235,"n":549,"o":111.235,"t":"2026-10-15T13:45:00Z","v":32302,"vw":111.523149},{"c":111.64,"h":111.92,"l":111.33,"n":577,"o":111.725,"t":"2026-10-15T14:00:00Z","v":27066,"vw":111.720396},{"c":111.83,"h":111.84,"l":111.42,"n":479,"o":111.615,"t":"2026-10-15T14:15:00Z","v":14089,"vw":111.651757},{"c":111.98,"h":112.14,"l":111.76,"n":414,"o":111.85,"t":"2026-10-15T14:30:00Z","v":12901,"vw":111.934017},{"c":112.03,"h":112.03,"l":111.7,"n":342,"o":111.84,"t":"2026-10-15T14:45:00Z","v":9258,"vw":111.862688},{"c":111.56,"h":111.94,"l":111.55,"n":341,"o":111.91,"t":"2026-10-15T15:00:00Z","v":11426,"vw":111.690398},{"c":111.52,"h":111.64,"l":111.4,"n":289,"o":111.4,"t":"2026-10-15T15:15:00Z","v":16036,"vw":111.526112},{"c":111.48,"h":111.58,"l":111.35,"n":428,"o":111.5,"t":"2026-10-15T15:30:00Z","v":11181,"vw":111.491261},{"c":111.775,"h":111.87,"l":111.48,"n":639,"o":111.48,"t":"2026-10-15T15:45:00Z","v":25831,"vw":111.760722},{"c":111.96,"h":111.975,"l":111.66,"n":393,"o":111.7,"t":"2026-10-15T16:00:00Z","v":12104,"vw":111.834114},{"c":112.085,"h":112.085,"l":111.85,"n":369,"o":111.99,"t":"2026-10-15T16:15:00Z","v":12893,"vw":111.999648},{"c":112.045,"h":112.25,"l":111.98,"n":389,"o":112.12,"t":"2026-10-15T16:30:00Z","v":12744,"vw":112.151791},{"c":112.26,"h":112.39,"l":112.17,"n":415,"o":112.17,"t":"2026-10-15T16:45:00Z","v":11558,"vw":112.261443},{"c":112.19,"h":112.395,"l":112.19,"n":344,"o":112.25,"t":"2026-10-15T17:00:00Z","v":14262,"vw":112.343192},{"c":112.23,"h":112.375,"l":112.2,"n":412,"o":112.33,"t":"2026-10-15T17:15:00Z","v":12180,"vw":112.313015},{"c":111.69,"h":112.19,"l":111.54,"n":617,"o":112.19,"t":"2026-10-15T17:30:00Z","v":29802,"vw":111.860948},{"c":111.81,"h":112.08,"l":111.69,"n":483,"o":111.69,"t":"2026-10-15T17:45:00Z","v":18736,"vw":111.859389},{"c":111.95,"h":111.95,"l":111.74,"n":568,"o":111.805,"t":"2026-10-15T18:00:00Z","v":18716,"vw":111.842259},{"c":112.1,"h":112.13,"l":111.87,"n":386,"o":111.98,"t":"2026-10-15T18:15:00Z","v":9633,"vw":111.97942},{"c":112.47,"h":112.535,"l":112.155,"n":597,"o":112.155,"t":"2026-10-15T18:30:00Z","v":23879,"vw":112.392989},{"c":112.225,"h":112.495,"l":112.15,"n":570,"o":112.45,"t":"2026-10-15T18:45:00Z","v":20907,"vw":112.393909},{"c":111.82,"h":112.225,"l":111.82,"n":649,"o":112.225,"t":"2026-10-15T19:00:00Z","v":22452,"vw":112.040516},{"c":111.99,"h":112.04,"l":111.71,"n":943,"o":111.82,"t":"2026-10-15T19:15:00Z","v":43795,"vw":111.91827},{"c":111.99,"h":112.2,"l":111.87,"n":1197,"o":112.04,"t":"2026-10-15T19:30:00Z","v":63658,"vw":112.093111},{"c":112.06,"h":112.255,"l":111.55,"n":4275,"o":111.955,"t":"2026-10-15T19:45:00Z","v":228685,"vw":112.071},{"c":112,"h":112,"l":112,"n":49,"o":112,"t":"2026-10-15T20:00:00Z","v":318525,"vw":112},{"c":111.48,"h":113,"l":110.57,"n":490,"o":112,"t":"2026-10-16T13:30:00Z","v":49101,"vw":112.085907},{"c":112.16,"h":112.4,"l":111.465,"n":877,"o":111.465,"t":"2026-10-16T13:45:00Z","v":46374,"vw":112.199297},{"c":112.29,"h":112.29,"l":111.61,"n":562,"o":112.065,"t":"2026-10-16T14:00:00Z","v":31128,"vw":111.875648},{"c":112.205,"h":112.43,"l":112.1,"n":414,"o":112.33,"t":"2026-10-16T14:15:00Z","v":10094,"vw":112.293548},{"c":112.245,"h":112.39,"l":112.195,"n":518,"o":112.195,"t":"2026-10-16T14:30:00Z","v":21614,"vw":112.328324},{"c":112.06,"h":112.4499,"l":112.06,"n":321,"o":112.245,"t":"2026-10-16T14:45:00Z","v":6645,"vw":112.256951},{"c":112.55,"h":112.57,"l":112.075,"n":468,"o":112.075,"t":"2026-10-16T15:00:00Z","v":13566,"vw":112.222576},{"c":112.68,"h":112.73,"l":112.35,"n":777,"o":112.51,"t":"2026-10-16T15:15:00Z","v":33404,"vw":112.582129},{"c":112.26,"h":112.675,"l":112.22,"n":576,"o":112.675,"t":"2026-10-16T15:30:00Z","v":24896,"vw":112.513038},{"c":112.11,"h":112.6,"l":112.08,"n":756,"o":112.28,"t":"2026-10-16T15:45:00Z","v":39320,"vw":112.41146},{"c":112.14,"h":112.3,"l":112.085,"n":363,"o":112.115,"t":"2026-10-16T16:00:00Z","v":11831,"vw":112.194192},{"c":112.25,"h":112.5,"l":112.14,"n":416,"o":112.14,"t":"2026-10-16T16:15:00Z","v":13423,"vw":112.262849},{"c":112.525,"h":112.5599,"l":112.2,"n":305,"o":112.27,"t":"2026-10-16T16:30:00Z","v":8089,"vw":112.372335},{"c":112.64,"h":112.64,"l":112.385,"n":428,"o":112.49,"t":"2026-10-16T16:45:00Z","v":24605,"vw":112.461487},{"c":112.56,"h":112.67,"l":112.51,"n":349,"o":112.67,"t":"2026-10-16T17:00:00Z","v":9399,"vw":112.588202},{"c":112.665,"h":112.72,"l":112.47,"n":530,"o":112.64,"t":"2026-10-16T17:15:00Z","v":17242,"vw":112.640929},{"c":112.85,"h":112.885,"l":112.63,"n":570,"o":112.66,"t":"2026-10-16T17:30:00Z","v":19958,"vw":112.727138},{"c":112.8,"h":112.94,"l":112.73,"n":541,"o":112.83,"t":"2026-10-16T17:45:00Z","v":24297,"vw":112.848798},{"c":112.73,"h":112.85,"l":112.51,"n":632,"o":112.74,"t":"2026-10-16T18:00:00Z","v":20384,"vw":112.703746},{"c":112.965,"h":113.095,"l":112.695,"n":826,"o":112.695,"t":"2026-10-16T18:15:00Z","v":27720,"vw":112.939709},{"c":112.87,"h":112.9625,"l":112.75,"n":653,"o":112.92,"t":"2026-10-16T18:30:00Z","v":27918,"vw":112.860668},{"c":113.01,"h":113.1,"l":112.755,"n":848,"o":112.89,"t":"2026-10-16T18:45:00Z","v":30209,"vw":112.951918},{"c":112.81,"h":113.43,"l":112.69,"n":1140,"o":113.12,"t":"2026-10-16T19:00:00Z","v":85886,"vw":113.150495},{"c":112.92,"h":113.02,"l":112.55,"n":1016,"o":112.81,"t":"2026-10-16T19:15:00Z","v":48318,"vw":112.904567},{"c":113.22,"h":113.27,"l":112.935,"n":1202,"o":112.97,"t":"2026-10-16T19:30:00Z","v":55503,"vw":113.134799},{"c":113.51,"h":113.575,"l":113.18,"n":3255,"o":113.195,"t":"2026-10-16T19:45:00Z","v":171041,"vw":113.470532},{"c":113.49,"h":113.49,"l":113.43,"n":58,"o":113.49,"t":"2026-10-16T20:00:00Z","v":375279,"vw":113.489938},{"c":113.53,"h":114.15,"l":113.275,"n":492,"o":113.82,"t":"2026-10-19T13:30:00Z","v":34492,"vw":113.749994},{"c":113.92,"h":113.92,"l":113.35,"n":592,"o":113.54,"t":"2026-10-19T13:45:00Z","v":48495,"vw":113.728121},{"c":113.95,"h":113.99,"l":113.72,"n":837,"o":113.855,"t":"2026-10-19T14:00:00Z","v":45252,"vw":113.860032},{"c":113.46,"h":113.95,"l":113.045,"n":820,"o":113.95,"t":"2026-10-19T14:15:00Z","v":43190,"vw":113.55417},{"c":113.66,"h":113.73,"l":113.395,"n":445,"o":113.395,"t":"2026-10-19T14:30:00Z","v":16927,"vw":113.623217},{"c":113.87,"h":113.91,"l":113.57,"n":474,"o":113.63,"t":"2026-10-19T14:45:00Z","v":17011,"vw":113.7527},{"c":113.76,"h":114.02,"l":113.69,"n":479,"o":113.87,"t":"2026-10-19T15:00:00Z","v":15919,"vw":113.884851},{"c":113.92,"h":114.0099,"l":113.63,"n":506,"o":113.76,"t":"2026-10-19T15:15:00Z","v":25568,"vw":113.82588},{"c":113.93,"h":113.93,"l":113.65,"n":391,"o":113.925,"t":"2026-10-19T15:30:00Z","v":16308,"vw":113.817855},{"c":113.99,"h":114.065,"l":113.82,"n":503,"o":113.905,"t":"2026-10-19T15:45:00Z","v":19548,"vw":113.961256},{"c":113.895,"h":113.96,"l":113.72,"n":597,"o":113.93,"t":"2026-10-19T16:00:00Z","v":37773,"vw":113.805559},{"c":113.93,"h":113.93,"l":113.77,"n":405,"o":113.905,"t":"2026-10-19T16:15:00Z","v":15724,"vw":113.85493},{"c":114.09,"h":114.0999,"l":113.85,"n":389,"o":113.93,"t":"2026-10-19T16:30:00Z","v":14936,"vw":113.991005},{"c":114.075,"h":114.13,"l":113.97,"n":435,"o":114.11,"t":"2026-10-19T16:45:00Z","v":15483,"vw":114.075759},{"c":114.16,"h":114.25,"l":114.02,"n":611,"o":114.08,"t":"2026-10-19T17:00:00Z","v":19249,"vw":114.159461},{"c":114.26,"h":114.295,"l":114.17,"n":602,"o":114.185,"t":"2026-10-19T17:15:00Z","v":32071,"vw":114.232321},{"c":114.35,"h":114.45,"l":114.18,"n":665,"o":114.26,"t":"2026-10-19T17:30:00Z","v":27821,"vw":114.369796},{"c":114.675,"h":114.74,"l":114.375,"n":783,"o":114.38,"t":"2026-10-19T17:45:00Z","v":38764,"vw":114.6136},{"c":114.55,"h":114.73,"l":114.32,"n":617,"o":114.725,"t":"2026-10-19T18:00:00Z","v":25674,"vw":114.537092},{"c":114.86,"h":115.04,"l":114.62,"n":706,"o":114.62,"t":"2026-10-19T18:15:00Z","v":35292,"vw":114.899882},{"c":114.83,"h":115.07,"l":114.72,"n":803,"o":114.765,"t":"2026-10-19T18:30:00Z","v":28858,"vw":114.858458},{"c":114.81,"h":115,"l":114.76,"n":631,"o":114.91,"t":"2026-10-19T18:45:00Z","v":23757,"vw":114.871597},{"c":114.48,"h":114.89,"l":114.395,"n":742,"o":114.84,"t":"2026-10-19T19:00:00Z","v":52023,"vw":114.760442},{"c":114.36,"h":114.46,"l":114.17,"n":792,"o":114.46,"t":"2026-10-19T19:15:00Z","v":29294,"vw":114.32232},{"c":114.54,"h":114.68,"l":114.18,"n":1641,"o":114.33,"t":"2026-10-19T19:30:00Z","v":89152,"vw":114.342542},{"c":114.73,"h":114.79,"l":114.295,"n":4391,"o":114.57,"t":"2026-10-19T19:45:00Z","v":289198,"vw":114.607463},{"c":115.17,"h":115.17,"l":114.7,"n":83,"o":114.7,"t":"2026-10-19T20:00:00Z","v":153009,"vw":114.703358},{"c":114.8,"h":114.86,"l":114.8,"n":60,"o":114.86,"t":"2026-10-19T20:30:00Z","v":1791,"vw":114.84644},{"c":115.5,"h":115.5,"l":115.44,"n":9,"o":115.44,"t":"2026-10-19T20:45:00Z","v":869,"vw":115.466474},{"c":118.45,"h":118.96,"l":115.65,"n":45,"o":115.65,"t":"2026-10-19T21:00:00Z","v":2658,"vw":116.926043},{"c":117.99,"h":117.99,"l":117.99,"n":1,"o":117.99,"t":"2026-10-19T21:15:00Z","v":100,"vw":117.99},{"c":116.13,"h":116.13,"l":116.02,"n":3,"o":116.02,"t":"2026-10-20T13:15:00Z","v":401,"vw":116.075},{"c":118.141,"h":118.81,"l":115.89,"n":2191,"o":116.13,"t":"2026-10-20T13:30:00Z","v":236415,"vw":117.461235},{"c":117.895,"h":118.32,"l":117.65,"n":2160,"o":118.32,"t":"2026-10-20T13:45:00Z","v":137067,"vw":117.994806},{"c":117.96,"h":118.49,"l":117.83,"n":1831,"o":117.895,"t":"2026-10-20T14:00:00Z","v":119619,"vw":118.060151},{"c":117.73,"h":118.015,"l":117.16,"n":2091,"o":117.96,"t":"2026-10-20T14:15:00Z","v":113888,"vw":117.624099},{"c":118,"h":118.19,"l":117.6,"n":1123,"o":117.73,"t":"2026-10-20T14:30:00Z","v":73798,"vw":117.858848},{"c":118.55,"h":118.55,"l":117.88,"n":1399,"o":118.005,"t":"2026-10-20T14:45:00Z","v":61740,"vw":118.146004},{"c":118.6,"h":118.655,"l":118.275,"n":1419,"o":118.555,"t":"2026-10-20T15:00:00Z","v":73886,"vw":118.490735},{"c":119.5,"h":119.52,"l":118.355,"n":1491,"o":118.63,"t":"2026-10-20T15:15:00Z","v":70211,"vw":118.989334},{"c":119.12,"h":119.48,"l":119.01,"n":937,"o":119.41,"t":"2026-10-20T15:30:00Z","v":36566,"vw":119.236718},{"c":118.985,"h":119.17,"l":118.74,"n":963,"o":119.06,"t":"2026-10-20T15:45:00Z","v":54901,"vw":118.991907},{"c":119.235,"h":119.42,"l":118.985,"n":853,"o":118.985,"t":"2026-10-20T16:00:00Z","v":36507,"vw":119.164148},{"c":119.4825,"h":119.66,"l":119.235,"n":977,"o":119.235,"t":"2026-10-20T16:15:00Z","v":51515,"vw":119.469435},{"c":119.455,"h":119.7,"l":119.36,"n":1624,"o":119.46,"t":"2026-10-20T16:30:00Z","v":117841,"vw":119.529836},{"c":118.61,"h":119.63,"l":118.49,"n":2837,"o":119.455,"t":"2026-10-20T16:45:00Z","v":346632,"vw":119.291965},{"c":118.69,"h":118.76,"l":118.4187,"n":815,"o":118.565,"t":"2026-10-20T17:00:00Z","v":41727,"vw":118.602924},{"c":119.445,"h":119.48,"l":118.7175,"n":1135,"o":118.83,"t":"2026-10-20T17:15:00Z","v":96320,"vw":119.204141},{"c":119.47,"h":119.72,"l":119.385,"n":891,"o":119.45,"t":"2026-10-20T17:30:00Z","v":55004,"vw":119.528639},{"c":119.17,"h":119.49,"l":118.86,"n":1425,"o":119.49,"t":"2026-10-20T17:45:00Z","v":178420,"vw":119.267424},{"c":119.175,"h":119.34,"l":119.1,"n":872,"o":119.135,"t":"2026-10-20T18:00:00Z","v":45178,"vw":119.199773},{"c":119.25,"h":119.458,"l":119.145,"n":998,"o":119.185,"t":"2026-10-20T18:15:00Z","v":31208,"vw":119.276232},{"c":119.22,"h":119.46,"l":119.1275,"n":1084,"o":119.25,"t":"2026-10-20T18:30:00Z","v":41805,"vw":119.295035},{"c":119.285,"h":119.305,"l":118.975,"n":916,"o":119.27,"t":"2026-10-20T18:45:00Z","v":41622,"vw":119.184775},{"c":119.38,"h":119.53,"l":119.22,"n":1141,"o":119.24,"t":"2026-10-20T19:00:00Z","v":50848,"vw":119.393242},{"c":119.4,"h":119.58,"l":119.24,"n":1563,"o":119.415,"t":"2026-10-20T19:15:00Z","v":65603,"vw":119.430822},{"c":119.39,"h":119.45,"l":118.825,"n":1897,"o":119.3,"t":"2026-10-20T19:30:00Z","v":88929,"vw":119.247823},{"c":119.41,"h":119.605,"l":119.07,"n":5954,"o":119.39,"t":"2026-10-20T19:45:00Z","v":397119,"vw":119.315032},{"c":119.37,"h":119.37,"l":119.37,"n":66,"o":119.37,"t":"2026-10-20T20:00:00Z","v":335175,"vw":119.37},{"c":119.62,"h":119.8,"l":118.625,"n":609,"o":119.5,"t":"2026-10-21T13:30:00Z","v":41585,"vw":119.414084},{"c":119.2,"h":119.565,"l":119.115,"n":1070,"o":119.44,"t":"2026-10-21T13:45:00Z","v":76869,"vw":119.32054},{"c":119.36,"h":119.46,"l":118.9,"n":1575,"o":119.105,"t":"2026-10-21T14:00:00Z","v":95557,"vw":119.093476},{"c":119.5,"h":119.88,"l":119.24,"n":765,"o":119.325,"t":"2026-10-21T14:15:00Z","v":35530,"vw":119.520864},{"c":119.755,"h":119.78,"l":119.23,"n":742,"o":119.47,"t":"2026-10-21T14:30:00Z","v":27692,"vw":119.464507},{"c":120.33,"h":120.4,"l":119.71,"n":787,"o":119.75,"t":"2026-10-21T14:45:00Z","v":38815,"vw":120.0967},{"c":120.12,"h":120.38,"l":120.03,"n":569,"o":120.38,"t":"2026-10-21T15:00:00Z","v":18903,"vw":120.159921},{"c":120.07,"h":120.26,"l":120.07,"n":637,"o":120.095,"t":"2026-10-21T15:15:00Z","v":27242,"vw":120.165818},{"c":120.23,"h":120.48,"l":119.84,"n":751,"o":120.1,"t":"2026-10-21T15:30:00Z","v":37950,"vw":120.073618},{"c":120.175,"h":120.39,"l":120.15,"n":588,"o":120.225,"t":"2026-10-21T15:45:00Z","v":28579,"vw":120.232978},{"c":119.97,"h":120.2,"l":119.88,"n":587,"o":120.175,"t":"2026-10-21T16:00:00Z","v":23437,"vw":120.071309},{"c":119.79,"h":120.06,"l":119.79,"n":471,"o":120.05,"t":"2026-10-21T16:15:00Z","v":16980,"vw":120.003687},{"c":120.01,"h":120.15,"l":119.7,"n":773,"o":119.89,"t":"2026-10-21T16:30:00Z","v":36504,"vw":119.941954},{"c":120.115,"h":120.25,"l":119.99,"n":616,"o":120.05,"t":"2026-10-21T16:45:00Z","v":39012,"vw":120.165918},{"c":119.85,"h":120.105,"l":119.64,"n":633,"o":120.05,"t":"2026-10-21T17:00:00Z","v":27038,"vw":119.912203},{"c":119.71,"h":119.89,"l":119.67,"n":601,"o":119.81,"t":"2026-10-21T17:15:00Z","v":28714,"vw":119.769447},{"c":119.7,"h":119.8,"l":119.63,"n":712,"o":119.73,"t":"2026-10-21T17:30:00Z","v":35881,"vw":119.702291},{"c":119.565,"h":119.8,"l":119.565,"n":770,"o":119.67,"t":"2026-10-21T17:45:00Z","v":43092,"vw":119.697504},{"c":119.65,"h":119.65,"l":119.32,"n":903,"o":119.52,"t":"2026-10-21T18:00:00Z","v":48196,"vw":119.508979},{"c":119.69,"h":119.75,"l":119.59,"n":914,"o":119.64,"t":"2026-10-21T18:15:00Z","v":49806,"vw":119.672063},{"c":119.955,"h":119.96,"l":119.59,"n":938,"o":119.65,"t":"2026-10-21T18:30:00Z","v":41763,"vw":119.77543},{"c":119.885,"h":119.98,"l":119.74,"n":963,"o":119.93,"t":"2026-10-21T18:45:00Z","v":50280,"vw":119.901198},{"c":119.755,"h":119.89,"l":119.55,"n":1328,"o":119.885,"t":"2026-10-21T19:00:00Z","v":70082,"vw":119.723061},{"c":119.707,"h":119.8,"l":119.505,"n":1470,"o":119.755,"t":"2026-10-21T19:15:00Z","v":76514,"vw":119.634519},{"c":119.51,"h":119.7,"l":119.425,"n":1688,"o":119.695,"t":"2026-10-21T19:30:00Z","v":100941,"vw":119.568639},{"c":120,"h":120.06,"l":119.505,"n":4486,"o":119.505,"t":"2026-10-21T19:45:00Z","v":269108,"vw":119.824951},{"c":120.96,"h":121.03,"l":120.01,"n":68,"o":120.01,"t":"2026-10-21T20:00:00Z","v":318170,"vw":120.012347},{"c":120.67,"h":120.67,"l":120.67,"n":3,"o":120.67,"t":"2026-10-22T13:15:00Z","v":502,"vw":120.67},{"c":121.295,"h":121.6,"l":120,"n":619,"o":120.6,"t":"2026-10-22T13:30:00Z","v":48142,"vw":120.952632},{"c":121.17,"h":121.77,"l":120.77,"n":767,"o":121.26,"t":"2026-10-22T13:45:00Z","v":49590,"vw":121.203298},{"c":121.42,"h":121.435,"l":120.83,"n":969,"o":121.205,"t":"2026-10-22T14:00:00Z","v":52331,"vw":121.177963},{"c":121.37,"h":121.44,"l":121.1,"n":774,"o":121.39,"t":"2026-10-22T14:15:00Z","v":35529,"vw":121.278502},{"c":121.53,"h":121.68,"l":121.15,"n":1056,"o":121.35,"t":"2026-10-22T14:30:00Z","v":59641,"vw":121.404043},{"c":121.74,"h":121.86,"l":121.46,"n":1000,"o":121.545,"t":"2026-10-22T14:45:00Z","v":50448,"vw":121.637787},{"c":122.3,"h":122.41,"l":121.7,"n":908,"o":121.81,"t":"2026-10-22T15:00:00Z","v":33881,"vw":122.050392},{"c":122.33,"h":122.35,"l":121.89,"n":856,"o":122.295,"t":"2026-10-22T15:15:00Z","v":42568,"vw":122.119137},{"c":122.075,"h":122.37,"l":121.885,"n":941,"o":122.27,"t":"2026-10-22T15:30:00Z","v":36197,"vw":122.185538},{"c":122.21,"h":122.46,"l":122.07,"n":651,"o":122.07,"t":"2026-10-22T15:45:00Z","v":25322,"vw":122.290896},{"c":122.05,"h":122.33,"l":121.96,"n":732,"o":122.25,"t":"2026-10-22T16:00:00Z","v":33528,"vw":122.128321},{"c":121.69,"h":122.135,"l":121.3,"n":1464,"o":121.975,"t":"2026-10-22T16:15:00Z","v":590625,"vw":121.491554},{"c":121.615,"h":122.2,"l":121.12,"n":1186,"o":121.69,"t":"2026-10-22T16:30:00Z","v":286186,"vw":121.829308},{"c":121.5,"h":121.94,"l":121.33,"n":1417,"o":121.63,"t":"2026-10-22T16:45:00Z","v":175263,"vw":121.738665},{"c":121.76,"h":121.88,"l":121.485,"n":1104,"o":121.485,"t":"2026-10-22T17:00:00Z","v":46661,"vw":121.728298},{"c":121.665,"h":121.77,"l":121.16,"n":845,"o":121.71,"t":"2026-10-22T17:15:00Z","v":54557,"vw":121.479517},{"c":121.26,"h":121.975,"l":121.25,"n":1046,"o":121.7,"t":"2026-10-22T17:30:00Z","v":59411,"vw":121.762625},{"c":121.25,"h":121.385,"l":121.017,"n":1043,"o":121.3,"t":"2026-10-22T17:45:00Z","v":31212,"vw":121.220878},{"c":120.865,"h":121.2,"l":120.79,"n":811,"o":121.16,"t":"2026-10-22T18:00:00Z","v":23813,"vw":120.962051},{"c":121.2,"h":121.36,"l":120.945,"n":1374,"o":120.96,"t":"2026-10-22T18:15:00Z","v":93793,"vw":121.226545},{"c":121.205,"h":121.2955,"l":120.945,"n":945,"o":121.175,"t":"2026-10-22T18:30:00Z","v":47432,"vw":121.085901},{"c":121.37,"h":121.53,"l":121.2,"n":1084,"o":121.205,"t":"2026-10-22T18:45:00Z","v":52077,"vw":121.36669},{"c":121.75,"h":121.92,"l":121.37,"n":1420,"o":121.37,"t":"2026-10-22T19:00:00Z","v":88239,"vw":121.703587},{"c":121.83,"h":122.01,"l":121.65,"n":1619,"o":121.73,"t":"2026-10-22T19:15:00Z","v":111282,"vw":121.87262},{"c":121.88,"h":122.31,"l":121.775,"n":1826,"o":121.82,"t":"2026-10-22T19:30:00Z","v":102333,"vw":122.021712},{"c":121.95,"h":122.215,"l":121.555,"n":5842,"o":121.88,"t":"2026-10-22T19:45:00Z","v":557740,"vw":121.863532},{"c":121.74,"h":121.89,"l":121.74,"n":72,"o":121.89,"t":"2026-10-22T20:00:00Z","v":431628,"vw":121.889659},{"c":122.5,"h":122.5,"l":122.5,"n":8,"o":122.5,"t":"2026-10-22T23:15:00Z","v":492,"vw":122.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.531675804009437,"strike":150.19073725741248,"iv":0.6249933907598503,"gamma":0.011495076842898706,"theta":-0.0885957919101002,"vega":0.08027417921450222,"rho":0.012862810957934791,"breakevenPct":23.855031070548502},{"delta":0.2,"premium":1.1887110541415868,"strike":134.51557834336526,"iv":0.3402516771462597,"gamma":0.025872623171556985,"theta":-0.05719037609314482,"vega":0.09565787692953995,"rho":0.017454130020906285,"breakevenPct":10.779011753066804},{"delta":0.25,"premium":1.3510178748758688,"strike":129.61767626613704,"iv":0.2653374379344588,"gamma":0.03422879841112214,"theta":-0.0527733862959285,"vega":0.10829394240317776,"rho":0.02188614446235037,"breakevenPct":6.913219706949306},{"delta":0.3,"premium":1.8413356504468716,"strike":128.37636544190664,"iv":0.27422522343594835,"gamma":0.035296325719960275,"theta":-0.058855809334657394,"vega":0.11574180734856007,"rho":0.02631727721320422,"breakevenPct":6.300164157023283},{"delta":0.35,"premium":2.3316534260178745,"strike":127.13505461767626,"iv":0.2831130089374379,"gamma":0.03636385302879841,"theta":-0.06493823237338629,"vega":0.1231896722939424,"rho":0.03074840996405807,"breakevenPct":5.68710860709726},{"delta":0.4,"premium":2.821971201588878,"strike":125.89374379344588,"iv":0.2920007944389275,"gamma":0.037431380337636544,"theta":-0.07102065541211519,"vega":0.13063753723932475,"rho":0.03517954271491193,"breakevenPct":5.074053057171236},{"delta":0.45,"premium":3.2965509039010468,"strike":124.66698382492864,"iv":0.295016555661275,"gamma":0.03855299714557564,"theta":-0.07456079923882017,"vega":0.13549381541389155,"rho":0.0396218007196258,"breakevenPct":4.460028350065058},{"delta":0.5,"premium":3.730661274976213,"strike":123.47764034253092,"iv":0.28293282588011415,"gamma":0.03981370123691722,"theta":-0.07156365366317792,"vega":0.133686013320647,"rho":0.044092666519979735,"breakevenPct":3.8435115244956277},{"delta":0.55,"premium":4.1647716460513795,"strike":122.2882968601332,"iv":0.27084909609895336,"gamma":0.041074405328258796,"theta":-0.06856650808753567,"vega":0.13187821122740248,"rho":0.048563532320333676,"breakevenPct":3.2269946989261964},{"delta":0.6,"premium":4.598882017126546,"strike":121.09895337773548,"iv":0.25876536631779257,"gamma":0.04233510941960038,"theta":-0.06556936251189344,"vega":0.13007040913415793,"rho":0.05303439812068761,"breakevenPct":2.6104778733567664},{"delta":0.65,"premium":5.100719895287959,"strike":119.87565445026178,"iv":0.24878625654450262,"gamma":0.04310209424083769,"theta":-0.06270301047120418,"vega":0.1276166230366492,"rho":0.057469946598262385,"breakevenPct":2.021530077999786},{"delta":0.7,"premium":6.425981675392669,"strike":118.23952879581152,"iv":0.2643948952879581,"gamma":0.03786649214659686,"theta":-0.06142683246073298,"vega":0.11730903141361257,"rho":0.06147611078310102,"breakevenPct":1.7677636499626024},{"delta":0.75,"premium":7.751243455497382,"strike":116.60340314136126,"iv":0.2800035340314136,"gamma":0.032630890052356025,"theta":-0.06015065445026178,"vega":0.10700143979057591,"rho":0.06548227496793967,"breakevenPct":1.5139972219254179},{"delta":0.8,"premium":9.086082474226805,"strike":114.95704467353951,"iv":0.29529398625429554,"gamma":0.027394329896907217,"theta":-0.05871872852233677,"vega":0.09652714776632303,"rho":0.06948071817444035,"breakevenPct":1.2596956308296492},{"delta":0.85,"premium":10.89020618556701,"strike":112.80927835051547,"iv":0.29499329896907217,"gamma":0.022110824742268047,"theta":-0.04965515463917527,"vega":0.07788453608247424,"rho":0.07310083344238076,"breakevenPct":0.9791710498632432},{"delta":0.9,"premium":12.694329896907217,"strike":110.66151202749141,"iv":0.29469261168384875,"gamma":0.016827319587628863,"theta":-0.04059158075601374,"vega":0.05924192439862542,"rho":0.07672094871032119,"breakevenPct":0.6986464688968366}],"put":[{"delta":0.1,"premium":0.7417107583774252,"strike":105.78483245149911,"iv":0.43205449735449736,"gamma":0.011741798941798942,"theta":-0.04322663139329806,"vega":0.060225925925925926,"rho":-0.010672647409628616,"breakevenPct":14.250512903574126},{"delta":0.15,"premium":1.120208540218471,"strike":110.10923535253228,"iv":0.39643247269116183,"gamma":0.016966037735849055,"theta":-0.05282333664349553,"vega":0.0803488579940417,"rho":-0.01601597473526284,"breakevenPct":11.029365867498932},{"delta":0.2,"premium":1.5794935451837142,"strike":112.59185700099304,"iv":0.3858068520357497,"gamma":0.020739622641509435,"theta":-0.060171896722939426,"vega":0.0950956305858987,"rho":-0.021374635383341837,"breakevenPct":9.377662485053605},{"delta":0.25,"premium":2.0430467091295115,"strike":115.05307855626327,"iv":0.3754394904458599,"gamma":0.024459447983014863,"theta":-0.06742314225053078,"vega":0.10964522292993631,"rho":-0.026734943681544724,"breakevenPct":7.746912777849999},{"delta":0.3,"premium":2.644603680113234,"strike":116.82236376503893,"iv":0.37342250530785565,"gamma":0.026441047416843597,"theta":-0.0715278839348903,"vega":0.11781932059447983,"rho":-0.032148526000420154,"breakevenPct":6.7936652367953565},{"delta":0.35,"premium":3.2461606510969565,"strike":118.59164897381459,"iv":0.3714055201698514,"gamma":0.028422646850672327,"theta":-0.07563262561924983,"vega":0.12599341825902335,"rho":-0.03756210831929559,"breakevenPct":5.840417695740715},{"delta":0.4,"premium":3.8747159090909093,"strike":120.3219696969697,"iv":0.36881477272727275,"gamma":0.030154545454545455,"theta":-0.07869393939393939,"vega":0.13277045454545455,"rho":-0.04298763418606318,"breakevenPct":4.941017316017311},{"delta":0.45,"premium":4.608617424242424,"strike":121.90025252525253,"iv":0.36398522727272725,"gamma":0.03091212121212121,"theta":-0.07768383838383838,"vega":0.13409621212121212,"rho":-0.04845976330833157,"breakevenPct":4.251726448155016},{"delta":0.5,"premium":5.342518939393939,"strike":123.47853535353535,"iv":0.3591556818181818,"gamma":0.031669696969696966,"theta":-0.07667373737373738,"vega":0.13542196969696968,"rho":-0.053931892430599954,"breakevenPct":3.5624355802927203},{"delta":0.55,"premium":6.095586107091172,"strike":125.06512301013025,"iv":0.354717510853835,"gamma":0.03233878437047757,"theta":-0.07560361794500724,"vega":0.1365137481910275,"rho":-0.059416064077082845,"breakevenPct":2.8820106913966717},{"delta":0.6,"premium":7.361866859623733,"strike":126.87409551374819,"iv":0.3607594790159189,"gamma":0.0306383502170767,"theta":-0.07292633863965269,"vega":0.13134008683068016,"rho":-0.06522270776086497,"breakevenPct":2.438997017041257},{"delta":0.65,"premium":8.628147612156296,"strike":128.68306801736614,"iv":0.3668014471780029,"gamma":0.02893791606367583,"theta":-0.07024905933429812,"vega":0.12616642547033285,"rho":-0.0710293514446471,"breakevenPct":1.9959833426858418},{"delta":0.7,"premium":10.06127819548872,"strike":130.6390977443609,"iv":0.37275939849624057,"gamma":0.026920300751879702,"theta":-0.06639548872180452,"vega":0.11937067669172934,"rho":-0.0769541719354801,"breakevenPct":1.5691268988798506},{"delta":0.75,"premium":11.940977443609025,"strike":132.98872180451127,"iv":0.37849248120300755,"gamma":0.02405375939849624,"theta":-0.05939360902255639,"vega":0.10823345864661653,"rho":-0.08319528917459633,"breakevenPct":1.1855148074267274},{"delta":0.8,"premium":14.244866529774136,"strike":135.73921971252568,"iv":0.39111745379876806,"gamma":0.02078685831622176,"theta":-0.052852977412731005,"vega":0.09645277207392194,"rho":-0.08975754791604383,"breakevenPct":0.8209361773456791},{"delta":0.85,"premium":19.978215767634843,"strike":141.76348547717842,"iv":0.4580315352697094,"gamma":0.014865560165975112,"theta":-0.049982157676348546,"vega":0.08039626556016599,"rho":-0.0989365548079665,"breakevenPct":0.5834532983317826}]},"raw":{"call":[{"delta":0.15,"premium":1.531675804009437,"strike":150.19073725741248,"iv":0.6249933907598503,"gamma":0.011495076842898706,"theta":-0.0885957919101002,"vega":0.08027417921450222,"rho":0.012862810957934791,"breakevenPct":23.855031070548502},{"delta":0.2,"premium":1.1887110541415868,"strike":134.51557834336526,"iv":0.3402516771462597,"gamma":0.025872623171556985,"theta":-0.05719037609314482,"vega":0.09565787692953995,"rho":0.017454130020906285,"breakevenPct":10.779011753066804},{"delta":0.25,"premium":1.3510178748758688,"strike":129.61767626613704,"iv":0.2653374379344588,"gamma":0.03422879841112214,"theta":-0.0527733862959285,"vega":0.10829394240317776,"rho":0.02188614446235037,"breakevenPct":6.913219706949306},{"delta":0.3,"premium":1.8413356504468716,"strike":128.37636544190664,"iv":0.27422522343594835,"gamma":0.035296325719960275,"theta":-0.058855809334657394,"vega":0.11574180734856007,"rho":0.02631727721320422,"breakevenPct":6.300164157023283},{"delta":0.35,"premium":2.3316534260178745,"strike":127.13505461767626,"iv":0.2831130089374379,"gamma":0.03636385302879841,"theta":-0.06493823237338629,"vega":0.1231896722939424,"rho":0.03074840996405807,"breakevenPct":5.68710860709726},{"delta":0.4,"premium":2.821971201588878,"strike":125.89374379344588,"iv":0.2920007944389275,"gamma":0.037431380337636544,"theta":-0.07102065541211519,"vega":0.13063753723932475,"rho":0.03517954271491193,"breakevenPct":5.074053057171236},{"delta":0.45,"premium":3.2965509039010468,"strike":124.66698382492864,"iv":0.295016555661275,"gamma":0.03855299714557564,"theta":-0.07456079923882017,"vega":0.13549381541389155,"rho":0.0396218007196258,"breakevenPct":4.460028350065058},{"delta":0.5,"premium":3.730661274976213,"strike":123.47764034253092,"iv":0.28293282588011415,"gamma":0.03981370123691722,"theta":-0.07156365366317792,"vega":0.133686013320647,"rho":0.044092666519979735,"breakevenPct":3.8435115244956277},{"delta":0.55,"premium":4.1647716460513795,"strike":122.2882968601332,"iv":0.27084909609895336,"gamma":0.041074405328258796,"theta":-0.06856650808753567,"vega":0.13187821122740248,"rho":0.048563532320333676,"breakevenPct":3.2269946989261964},{"delta":0.6,"premium":4.598882017126546,"strike":121.09895337773548,"iv":0.25876536631779257,"gamma":0.04233510941960038,"theta":-0.06556936251189344,"vega":0.13007040913415793,"rho":0.05303439812068761,"breakevenPct":2.6104778733567664},{"delta":0.65,"premium":5.100719895287959,"strike":119.87565445026178,"iv":0.24878625654450262,"gamma":0.04310209424083769,"theta":-0.06270301047120418,"vega":0.1276166230366492,"rho":0.057469946598262385,"breakevenPct":2.021530077999786},{"delta":0.7,"premium":6.425981675392669,"strike":118.23952879581152,"iv":0.2643948952879581,"gamma":0.03786649214659686,"theta":-0.06142683246073298,"vega":0.11730903141361257,"rho":0.06147611078310102,"breakevenPct":1.7677636499626024},{"delta":0.75,"premium":7.751243455497382,"strike":116.60340314136126,"iv":0.2800035340314136,"gamma":0.032630890052356025,"theta":-0.06015065445026178,"vega":0.10700143979057591,"rho":0.06548227496793967,"breakevenPct":1.5139972219254179},{"delta":0.8,"premium":9.086082474226805,"strike":114.95704467353951,"iv":0.29529398625429554,"gamma":0.027394329896907217,"theta":-0.05871872852233677,"vega":0.09652714776632303,"rho":0.06948071817444035,"breakevenPct":1.2596956308296492},{"delta":0.85,"premium":10.89020618556701,"strike":112.80927835051547,"iv":0.29499329896907217,"gamma":0.022110824742268047,"theta":-0.04965515463917527,"vega":0.07788453608247424,"rho":0.07310083344238076,"breakevenPct":0.9791710498632432},{"delta":0.9,"premium":12.694329896907217,"strike":110.66151202749141,"iv":0.29469261168384875,"gamma":0.016827319587628863,"theta":-0.04059158075601374,"vega":0.05924192439862542,"rho":0.07672094871032119,"breakevenPct":0.6986464688968366}],"put":[{"delta":0.1,"premium":0.7417107583774252,"strike":105.78483245149911,"iv":0.43205449735449736,"gamma":0.011741798941798942,"theta":-0.04322663139329806,"vega":0.060225925925925926,"rho":-0.010672647409628616,"breakevenPct":14.250512903574126},{"delta":0.15,"premium":1.120208540218471,"strike":110.10923535253228,"iv":0.39643247269116183,"gamma":0.016966037735849055,"theta":-0.05282333664349553,"vega":0.0803488579940417,"rho":-0.01601597473526284,"breakevenPct":11.029365867498932},{"delta":0.2,"premium":1.5794935451837142,"strike":112.59185700099304,"iv":0.3858068520357497,"gamma":0.020739622641509435,"theta":-0.060171896722939426,"vega":0.0950956305858987,"rho":-0.021374635383341837,"breakevenPct":9.377662485053605},{"delta":0.25,"premium":2.0430467091295115,"strike":115.05307855626327,"iv":0.3754394904458599,"gamma":0.024459447983014863,"theta":-0.06742314225053078,"vega":0.10964522292993631,"rho":-0.026734943681544724,"breakevenPct":7.746912777849999},{"delta":0.3,"premium":2.644603680113234,"strike":116.82236376503893,"iv":0.37342250530785565,"gamma":0.026441047416843597,"theta":-0.0715278839348903,"vega":0.11781932059447983,"rho":-0.032148526000420154,"breakevenPct":6.7936652367953565},{"delta":0.35,"premium":3.2461606510969565,"strike":118.59164897381459,"iv":0.3714055201698514,"gamma":0.028422646850672327,"theta":-0.07563262561924983,"vega":0.12599341825902335,"rho":-0.03756210831929559,"breakevenPct":5.840417695740715},{"delta":0.4,"premium":3.8747159090909093,"strike":120.3219696969697,"iv":0.36881477272727275,"gamma":0.030154545454545455,"theta":-0.07869393939393939,"vega":0.13277045454545455,"rho":-0.04298763418606318,"breakevenPct":4.941017316017311},{"delta":0.45,"premium":4.608617424242424,"strike":121.90025252525253,"iv":0.36398522727272725,"gamma":0.03091212121212121,"theta":-0.07768383838383838,"vega":0.13409621212121212,"rho":-0.04845976330833157,"breakevenPct":4.251726448155016},{"delta":0.5,"premium":5.342518939393939,"strike":123.47853535353535,"iv":0.3591556818181818,"gamma":0.031669696969696966,"theta":-0.07667373737373738,"vega":0.13542196969696968,"rho":-0.053931892430599954,"breakevenPct":3.5624355802927203},{"delta":0.55,"premium":6.095586107091172,"strike":125.06512301013025,"iv":0.354717510853835,"gamma":0.03233878437047757,"theta":-0.07560361794500724,"vega":0.1365137481910275,"rho":-0.059416064077082845,"breakevenPct":2.8820106913966717},{"delta":0.6,"premium":7.361866859623733,"strike":126.87409551374819,"iv":0.3607594790159189,"gamma":0.0306383502170767,"theta":-0.07292633863965269,"vega":0.13134008683068016,"rho":-0.06522270776086497,"breakevenPct":2.438997017041257},{"delta":0.65,"premium":8.628147612156296,"strike":128.68306801736614,"iv":0.3668014471780029,"gamma":0.02893791606367583,"theta":-0.07024905933429812,"vega":0.12616642547033285,"rho":-0.0710293514446471,"breakevenPct":1.9959833426858418},{"delta":0.7,"premium":10.06127819548872,"strike":130.6390977443609,"iv":0.37275939849624057,"gamma":0.026920300751879702,"theta":-0.06639548872180452,"vega":0.11937067669172934,"rho":-0.0769541719354801,"breakevenPct":1.5691268988798506},{"delta":0.75,"premium":11.940977443609025,"strike":132.98872180451127,"iv":0.37849248120300755,"gamma":0.02405375939849624,"theta":-0.05939360902255639,"vega":0.10823345864661653,"rho":-0.08319528917459633,"breakevenPct":1.1855148074267274},{"delta":0.8,"premium":14.244866529774136,"strike":135.73921971252568,"iv":0.39111745379876806,"gamma":0.02078685831622176,"theta":-0.052852977412731005,"vega":0.09645277207392194,"rho":-0.08975754791604383,"breakevenPct":0.8209361773456791},{"delta":0.85,"premium":19.978215767634843,"strike":141.76348547717842,"iv":0.4580315352697094,"gamma":0.014865560165975112,"theta":-0.049982157676348546,"vega":0.08039626556016599,"rho":-0.0989365548079665,"breakevenPct":0.5834532983317826}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}