{"symbol":"USLM","url":"https://intraalpha.com/companies/USLM","capturedAt":"2026-10-23T17:37:43.086Z","state":"ready","quote":{"symbol":"USLM","last_price":111.66,"prev_close":111.5,"regular_close":111.66,"change":0.16,"change_pct":0.1435,"regular_change":0.16,"regular_change_pct":0.1435,"extended_change":0,"extended_change_pct":0,"bid":111.12,"ask":111.9,"bid_size":100,"ask_size":100,"volume":71146,"vwap":111.95964,"open":110.96,"high":113.3896,"low":110.52,"close":111.66,"trade_count":3812,"last_trade_at":"2026-10-23T17:30:47.526905332Z","last_quote_at":"2026-10-23T17:31:38.744469091Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"USLM","fetched_at":"2026-10-23T17:37:42.654637+00:00","name":"United States Lime & Minerals Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"BUILDING MATERIALS","country":"USA","description":"United States Lime & Minerals, Inc. manufactures and supplies lime and limestone products in the United States. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3198753000,"ebitda":184640000,"pe_ratio":22.8,"peg_ratio":0,"book_value":24.31,"dividend_per_share":0.24,"dividend_yield":0.0023,"eps":4.89,"revenue_ttm":376915000,"gross_profit_ttm":208441000,"profit_margin":0.357,"operating_margin_ttm":0.41,"return_on_assets_ttm":0.146,"return_on_equity_ttm":0.213,"quarterly_earnings_growth":0.122,"quarterly_revenue_growth":0.083,"analyst_target_price":132,"analyst_number":null,"beta":0.654,"fifty_two_week_high":141.29,"fifty_two_week_low":96.22,"fifty_day_ma":113.6,"two_hundred_day_ma":115.6,"shares_outstanding":28688400,"forward_pe":15.24,"price_to_sales":8.49,"price_to_book":4.692,"ev_to_revenue":7.6,"ev_to_ebitda":15.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:42.654637+00:00"},"optionObservedAt":"2026-10-23T17:24:45.768Z","bars":[{"c":108,"h":108,"l":108,"n":12,"o":108,"t":"2026-10-16T13:30:00Z","v":1494,"vw":108},{"c":108.38,"h":108.38,"l":108.31,"n":37,"o":108.31,"t":"2026-10-16T13:40:00Z","v":1225,"vw":108.366},{"c":108.95,"h":109,"l":108,"n":70,"o":108.56,"t":"2026-10-16T13:45:00Z","v":2459,"vw":108.670725},{"c":109.025,"h":109.24,"l":109.02,"n":90,"o":109.075,"t":"2026-10-16T13:50:00Z","v":1495,"vw":109.1775},{"c":109.005,"h":109.025,"l":109.005,"n":11,"o":109.025,"t":"2026-10-16T13:55:00Z","v":329,"vw":109.015},{"c":108.45,"h":108.75,"l":108.45,"n":79,"o":108.7,"t":"2026-10-16T14:00:00Z","v":3608,"vw":108.632294},{"c":108.545,"h":108.74,"l":108.545,"n":62,"o":108.68,"t":"2026-10-16T14:05:00Z","v":810,"vw":108.689},{"c":108.05,"h":108.3,"l":108.05,"n":77,"o":108.18,"t":"2026-10-16T14:10:00Z","v":1600,"vw":108.156363},{"c":108.055,"h":108.055,"l":108.055,"n":15,"o":108.055,"t":"2026-10-16T14:15:00Z","v":228,"vw":108.055},{"c":108.14,"h":108.47,"l":108.14,"n":50,"o":108.47,"t":"2026-10-16T14:20:00Z","v":773,"vw":108.379586},{"c":108.41,"h":108.41,"l":108.29,"n":45,"o":108.29,"t":"2026-10-16T14:25:00Z","v":2959,"vw":108.384071},{"c":108.27,"h":108.27,"l":108.27,"n":32,"o":108.27,"t":"2026-10-16T14:30:00Z","v":239,"vw":108.27},{"c":108.145,"h":108.145,"l":108.145,"n":4,"o":108.145,"t":"2026-10-16T14:35:00Z","v":157,"vw":108.145},{"c":107.66,"h":107.66,"l":107.66,"n":12,"o":107.66,"t":"2026-10-16T14:45:00Z","v":456,"vw":107.66},{"c":108,"h":108,"l":107.99,"n":13,"o":107.99,"t":"2026-10-16T14:50:00Z","v":429,"vw":107.993333},{"c":108.195,"h":108.195,"l":108.15,"n":6,"o":108.15,"t":"2026-10-16T14:55:00Z","v":372,"vw":108.179221},{"c":108.05,"h":108.05,"l":108.05,"n":21,"o":108.05,"t":"2026-10-16T15:15:00Z","v":473,"vw":108.05},{"c":107.565,"h":107.915,"l":107.565,"n":67,"o":107.915,"t":"2026-10-16T15:20:00Z","v":1413,"vw":107.793},{"c":107.025,"h":107.055,"l":107.025,"n":19,"o":107.055,"t":"2026-10-16T15:30:00Z","v":588,"vw":107.040037},{"c":107.14,"h":107.14,"l":107.14,"n":2,"o":107.14,"t":"2026-10-16T15:35:00Z","v":288,"vw":107.14},{"c":107.235,"h":107.235,"l":107.235,"n":5,"o":107.235,"t":"2026-10-16T15:55:00Z","v":221,"vw":107.235},{"c":106.71,"h":106.94,"l":106.71,"n":30,"o":106.94,"t":"2026-10-16T16:00:00Z","v":714,"vw":106.864},{"c":106.71,"h":106.77,"l":106.71,"n":66,"o":106.77,"t":"2026-10-16T16:10:00Z","v":1265,"vw":106.74},{"c":106.74,"h":106.77,"l":106.74,"n":62,"o":106.77,"t":"2026-10-16T16:30:00Z","v":1163,"vw":106.753333},{"c":106.49,"h":106.55,"l":106.49,"n":12,"o":106.55,"t":"2026-10-16T16:35:00Z","v":265,"vw":106.52},{"c":106.5,"h":106.5,"l":106.36,"n":72,"o":106.36,"t":"2026-10-16T16:50:00Z","v":1599,"vw":106.45},{"c":106.5625,"h":106.5625,"l":106.5625,"n":16,"o":106.5625,"t":"2026-10-16T16:55:00Z","v":149,"vw":106.5625},{"c":106.26,"h":106.26,"l":106.26,"n":8,"o":106.26,"t":"2026-10-16T17:25:00Z","v":135,"vw":106.26},{"c":106.26,"h":106.26,"l":106.26,"n":2,"o":106.26,"t":"2026-10-16T17:30:00Z","v":228,"vw":106.26},{"c":106.27,"h":106.27,"l":106.27,"n":21,"o":106.27,"t":"2026-10-16T17:40:00Z","v":234,"vw":106.27},{"c":105.87,"h":105.98,"l":105.87,"n":59,"o":105.98,"t":"2026-10-16T17:55:00Z","v":1163,"vw":105.925},{"c":105.9,"h":106.14,"l":105.89,"n":84,"o":105.89,"t":"2026-10-16T18:15:00Z","v":1630,"vw":105.921968},{"c":105.965,"h":106.14,"l":105.9,"n":141,"o":105.9,"t":"2026-10-16T18:20:00Z","v":4417,"vw":106.015352},{"c":105.58,"h":105.84,"l":105.58,"n":148,"o":105.74,"t":"2026-10-16T18:30:00Z","v":4284,"vw":105.763185},{"c":105.63,"h":105.63,"l":105.54,"n":48,"o":105.54,"t":"2026-10-16T18:35:00Z","v":896,"vw":105.572805},{"c":105.665,"h":105.68,"l":105.59,"n":93,"o":105.59,"t":"2026-10-16T18:40:00Z","v":1283,"vw":105.653218},{"c":105.81,"h":105.81,"l":105.665,"n":98,"o":105.8,"t":"2026-10-16T18:45:00Z","v":2989,"vw":105.788646},{"c":105.8,"h":105.8,"l":105.62,"n":62,"o":105.62,"t":"2026-10-16T18:50:00Z","v":2555,"vw":105.768716},{"c":105.95,"h":105.95,"l":105.95,"n":14,"o":105.95,"t":"2026-10-16T19:00:00Z","v":351,"vw":105.95},{"c":106.08,"h":106.08,"l":105.8101,"n":12,"o":105.8101,"t":"2026-10-16T19:20:00Z","v":232,"vw":105.94505},{"c":105.5,"h":105.89,"l":105.5,"n":69,"o":105.89,"t":"2026-10-16T19:25:00Z","v":1198,"vw":105.770769},{"c":105.38,"h":105.71,"l":105.38,"n":63,"o":105.64,"t":"2026-10-16T19:30:00Z","v":2142,"vw":105.55},{"c":105.32,"h":105.32,"l":105.32,"n":12,"o":105.32,"t":"2026-10-16T19:35:00Z","v":126,"vw":105.32},{"c":105.745,"h":105.745,"l":105.34,"n":35,"o":105.34,"t":"2026-10-16T19:40:00Z","v":490,"vw":105.5425},{"c":106.47,"h":106.47,"l":106.47,"n":16,"o":106.47,"t":"2026-10-16T19:45:00Z","v":175,"vw":106.47},{"c":106.8,"h":106.8,"l":105.89,"n":83,"o":105.89,"t":"2026-10-16T19:50:00Z","v":1491,"vw":106.094},{"c":105.79,"h":106.28,"l":105.79,"n":463,"o":106.28,"t":"2026-10-16T19:55:00Z","v":12209,"vw":106.141905},{"c":106.05,"h":106.05,"l":106.05,"n":14,"o":106.05,"t":"2026-10-16T20:00:00Z","v":25302,"vw":106.05},{"c":106.5,"h":106.5,"l":106.5,"n":2,"o":106.5,"t":"2026-10-19T12:55:00Z","v":400,"vw":106.5},{"c":106.6,"h":106.61,"l":106.5,"n":49,"o":106.61,"t":"2026-10-19T13:30:00Z","v":1426,"vw":106.543966},{"c":106.1,"h":106.4,"l":106.085,"n":101,"o":106.4,"t":"2026-10-19T13:35:00Z","v":3747,"vw":106.210673},{"c":106.4,"h":106.4,"l":106.1,"n":107,"o":106.3,"t":"2026-10-19T13:45:00Z","v":2014,"vw":106.248718},{"c":106.19,"h":106.2,"l":106.15,"n":72,"o":106.2,"t":"2026-10-19T13:50:00Z","v":2115,"vw":106.179657},{"c":106.39,"h":106.39,"l":106.39,"n":20,"o":106.39,"t":"2026-10-19T14:00:00Z","v":315,"vw":106.39},{"c":106.5,"h":106.5,"l":106.5,"n":39,"o":106.5,"t":"2026-10-19T14:05:00Z","v":1089,"vw":106.5},{"c":106.7,"h":106.78,"l":106.55,"n":118,"o":106.73,"t":"2026-10-19T14:10:00Z","v":3204,"vw":106.648217},{"c":107.29,"h":107.29,"l":106.98,"n":105,"o":106.98,"t":"2026-10-19T14:15:00Z","v":1114,"vw":107.166708},{"c":106.75,"h":106.75,"l":106.75,"n":39,"o":106.75,"t":"2026-10-19T14:20:00Z","v":760,"vw":106.75},{"c":107.18,"h":107.18,"l":106.83,"n":97,"o":106.83,"t":"2026-10-19T14:25:00Z","v":3370,"vw":106.957853},{"c":106.92,"h":106.92,"l":106.8,"n":41,"o":106.8,"t":"2026-10-19T14:30:00Z","v":501,"vw":106.84},{"c":106.52,"h":106.52,"l":106.52,"n":30,"o":106.52,"t":"2026-10-19T14:35:00Z","v":439,"vw":106.52},{"c":106.35,"h":106.35,"l":105.86,"n":74,"o":105.86,"t":"2026-10-19T14:50:00Z","v":850,"vw":106.274812},{"c":106.49,"h":106.49,"l":106.43,"n":68,"o":106.43,"t":"2026-10-19T15:00:00Z","v":1275,"vw":106.483994},{"c":106.55,"h":106.55,"l":106.5,"n":71,"o":106.51,"t":"2026-10-19T15:05:00Z","v":1944,"vw":106.531853},{"c":106.6,"h":106.6,"l":106.6,"n":28,"o":106.6,"t":"2026-10-19T15:10:00Z","v":586,"vw":106.6},{"c":106.79,"h":106.79,"l":106.595,"n":93,"o":106.7,"t":"2026-10-19T15:15:00Z","v":1812,"vw":106.68563},{"c":106.35,"h":106.35,"l":106.35,"n":45,"o":106.35,"t":"2026-10-19T15:40:00Z","v":1012,"vw":106.35},{"c":106.1948,"h":106.1948,"l":106.1948,"n":6,"o":106.1948,"t":"2026-10-19T15:55:00Z","v":118,"vw":106.1948},{"c":105.82,"h":105.82,"l":105.82,"n":12,"o":105.82,"t":"2026-10-19T16:05:00Z","v":286,"vw":105.82},{"c":105.85,"h":105.85,"l":105.72,"n":23,"o":105.72,"t":"2026-10-19T16:30:00Z","v":615,"vw":105.806667},{"c":106.54,"h":106.54,"l":105.855,"n":82,"o":105.855,"t":"2026-10-19T16:40:00Z","v":4642,"vw":106.253184},{"c":106.47,"h":106.47,"l":106.47,"n":13,"o":106.47,"t":"2026-10-19T17:05:00Z","v":294,"vw":106.47},{"c":106.37,"h":106.47,"l":106.32,"n":26,"o":106.47,"t":"2026-10-19T17:10:00Z","v":791,"vw":106.367397},{"c":106.49,"h":106.49,"l":106.3,"n":32,"o":106.3,"t":"2026-10-19T17:15:00Z","v":555,"vw":106.395},{"c":106.67,"h":106.67,"l":106.67,"n":5,"o":106.67,"t":"2026-10-19T17:25:00Z","v":110,"vw":106.67},{"c":107.31,"h":107.31,"l":106.68,"n":113,"o":106.68,"t":"2026-10-19T17:30:00Z","v":2636,"vw":106.9905},{"c":107.16,"h":107.16,"l":106.74,"n":22,"o":106.74,"t":"2026-10-19T17:35:00Z","v":413,"vw":106.95},{"c":106.9225,"h":106.9225,"l":106.9225,"n":17,"o":106.9225,"t":"2026-10-19T17:40:00Z","v":225,"vw":106.9225},{"c":107.21,"h":107.245,"l":107.21,"n":8,"o":107.245,"t":"2026-10-19T17:45:00Z","v":238,"vw":107.2275},{"c":106.995,"h":106.995,"l":106.9825,"n":19,"o":106.9825,"t":"2026-10-19T17:50:00Z","v":888,"vw":106.993214},{"c":107.235,"h":107.235,"l":107.235,"n":7,"o":107.235,"t":"2026-10-19T17:55:00Z","v":198,"vw":107.235},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-10-19T18:20:00Z","v":100,"vw":106.75},{"c":106.65,"h":106.825,"l":106.65,"n":96,"o":106.825,"t":"2026-10-19T18:50:00Z","v":1754,"vw":106.744},{"c":106.72,"h":106.72,"l":106.72,"n":11,"o":106.72,"t":"2026-10-19T18:55:00Z","v":200,"vw":106.72},{"c":106.43,"h":106.795,"l":106.43,"n":18,"o":106.795,"t":"2026-10-19T19:05:00Z","v":569,"vw":106.70375},{"c":106.775,"h":106.775,"l":106.775,"n":8,"o":106.775,"t":"2026-10-19T19:20:00Z","v":153,"vw":106.775},{"c":106.4301,"h":106.4301,"l":106.4301,"n":16,"o":106.4301,"t":"2026-10-19T19:25:00Z","v":418,"vw":106.4301},{"c":106.725,"h":106.725,"l":106.56,"n":110,"o":106.56,"t":"2026-10-19T19:30:00Z","v":2069,"vw":106.656},{"c":106.91,"h":106.91,"l":106.72,"n":54,"o":106.72,"t":"2026-10-19T19:35:00Z","v":1306,"vw":106.831},{"c":107.02,"h":107.13,"l":107.02,"n":125,"o":107.09,"t":"2026-10-19T19:45:00Z","v":2126,"vw":107.089},{"c":106.54,"h":106.99,"l":106.26,"n":295,"o":106.81,"t":"2026-10-19T19:50:00Z","v":7374,"vw":106.581305},{"c":106.8,"h":106.8,"l":106.51,"n":394,"o":106.67,"t":"2026-10-19T19:55:00Z","v":6469,"vw":106.702519},{"c":106.67,"h":106.67,"l":106.67,"n":15,"o":106.67,"t":"2026-10-19T20:00:00Z","v":25324,"vw":106.67},{"c":106.64,"h":106.67,"l":106.64,"n":16,"o":106.67,"t":"2026-10-20T08:00:00Z","v":333,"vw":106.655},{"c":106.9,"h":107.51,"l":106.9,"n":6,"o":107.51,"t":"2026-10-20T12:55:00Z","v":388,"vw":107.223607},{"c":107,"h":107,"l":105.5,"n":102,"o":106.74,"t":"2026-10-20T13:30:00Z","v":2199,"vw":106.741062},{"c":107.28,"h":107.28,"l":106.2,"n":94,"o":106.2,"t":"2026-10-20T13:35:00Z","v":2963,"vw":106.478958},{"c":107.34,"h":107.34,"l":107.34,"n":12,"o":107.34,"t":"2026-10-20T13:40:00Z","v":143,"vw":107.34},{"c":106.99,"h":107,"l":106.6,"n":178,"o":106.69,"t":"2026-10-20T13:45:00Z","v":1142,"vw":106.826923},{"c":106.97,"h":106.97,"l":106.96,"n":33,"o":106.96,"t":"2026-10-20T13:50:00Z","v":1026,"vw":106.961175},{"c":107.25,"h":107.48,"l":107,"n":92,"o":107.3,"t":"2026-10-20T13:55:00Z","v":2778,"vw":107.22928},{"c":106.83,"h":107.41,"l":106.83,"n":47,"o":107.41,"t":"2026-10-20T14:00:00Z","v":605,"vw":106.950754},{"c":106.92,"h":106.92,"l":106.69,"n":8,"o":106.69,"t":"2026-10-20T14:05:00Z","v":212,"vw":106.805},{"c":106.6,"h":106.81,"l":106.36,"n":108,"o":106.81,"t":"2026-10-20T14:10:00Z","v":3052,"vw":106.574967},{"c":107.22,"h":107.22,"l":106.83,"n":126,"o":106.83,"t":"2026-10-20T14:15:00Z","v":2964,"vw":107.045256},{"c":107.6,"h":107.6,"l":107.6,"n":3,"o":107.6,"t":"2026-10-20T14:20:00Z","v":115,"vw":107.6},{"c":108,"h":108,"l":107.7,"n":40,"o":107.7,"t":"2026-10-20T14:25:00Z","v":2005,"vw":107.824375},{"c":107.71,"h":107.71,"l":107.5,"n":13,"o":107.71,"t":"2026-10-20T14:35:00Z","v":350,"vw":107.64},{"c":107.71,"h":107.71,"l":107.71,"n":3,"o":107.71,"t":"2026-10-20T14:40:00Z","v":105,"vw":107.71},{"c":107.55,"h":107.55,"l":107.55,"n":3,"o":107.55,"t":"2026-10-20T14:45:00Z","v":105,"vw":107.55},{"c":107.71,"h":107.99,"l":107.71,"n":17,"o":107.85,"t":"2026-10-20T14:50:00Z","v":382,"vw":107.85},{"c":107.71,"h":107.71,"l":107.71,"n":6,"o":107.71,"t":"2026-10-20T14:55:00Z","v":116,"vw":107.71},{"c":107.49,"h":107.98,"l":107.49,"n":77,"o":107.98,"t":"2026-10-20T15:00:00Z","v":1580,"vw":107.803229},{"c":107.495,"h":107.705,"l":107.495,"n":91,"o":107.65,"t":"2026-10-20T15:05:00Z","v":1721,"vw":107.589677},{"c":107.3,"h":107.37,"l":107.3,"n":54,"o":107.37,"t":"2026-10-20T15:10:00Z","v":2774,"vw":107.303327},{"c":107.68,"h":107.68,"l":107.33,"n":49,"o":107.4,"t":"2026-10-20T15:15:00Z","v":1509,"vw":107.536863},{"c":107.42,"h":107.42,"l":107.42,"n":10,"o":107.42,"t":"2026-10-20T15:25:00Z","v":134,"vw":107.42},{"c":107.16,"h":107.16,"l":107.16,"n":24,"o":107.16,"t":"2026-10-20T15:30:00Z","v":439,"vw":107.16},{"c":106.96,"h":106.96,"l":106.96,"n":4,"o":106.96,"t":"2026-10-20T15:35:00Z","v":107,"vw":106.96},{"c":107.23,"h":107.23,"l":107.23,"n":5,"o":107.23,"t":"2026-10-20T15:40:00Z","v":114,"vw":107.23},{"c":107.19,"h":107.19,"l":107.19,"n":7,"o":107.19,"t":"2026-10-20T15:50:00Z","v":107,"vw":107.19},{"c":107.12,"h":107.2618,"l":107.04,"n":14,"o":107.04,"t":"2026-10-20T15:55:00Z","v":2059,"vw":107.149286},{"c":106.65,"h":107.285,"l":106.65,"n":15,"o":107.285,"t":"2026-10-20T16:00:00Z","v":257,"vw":106.9675},{"c":106.98,"h":106.98,"l":106.98,"n":8,"o":106.98,"t":"2026-10-20T16:05:00Z","v":198,"vw":106.98},{"c":106.645,"h":106.77,"l":106.645,"n":15,"o":106.77,"t":"2026-10-20T16:15:00Z","v":231,"vw":106.7075},{"c":106.41,"h":106.41,"l":106.41,"n":18,"o":106.41,"t":"2026-10-20T16:20:00Z","v":780,"vw":106.41},{"c":106.645,"h":106.645,"l":106.46,"n":44,"o":106.63,"t":"2026-10-20T16:25:00Z","v":2081,"vw":106.601},{"c":106.65,"h":106.65,"l":106.65,"n":11,"o":106.65,"t":"2026-10-20T16:30:00Z","v":117,"vw":106.65},{"c":106.65,"h":106.65,"l":106.65,"n":9,"o":106.65,"t":"2026-10-20T16:35:00Z","v":260,"vw":106.65},{"c":106.57,"h":106.57,"l":106.57,"n":4,"o":106.57,"t":"2026-10-20T16:40:00Z","v":155,"vw":106.57},{"c":106.69,"h":106.69,"l":106.69,"n":5,"o":106.69,"t":"2026-10-20T16:45:00Z","v":220,"vw":106.69},{"c":106.3,"h":106.57,"l":106.3,"n":71,"o":106.57,"t":"2026-10-20T16:50:00Z","v":1372,"vw":106.452},{"c":105.9,"h":105.9,"l":105.81,"n":11,"o":105.81,"t":"2026-10-20T16:55:00Z","v":221,"vw":105.855},{"c":105.91,"h":105.99,"l":105.91,"n":5,"o":105.99,"t":"2026-10-20T17:05:00Z","v":212,"vw":105.95},{"c":106.145,"h":106.145,"l":105.805,"n":26,"o":105.91,"t":"2026-10-20T17:10:00Z","v":1141,"vw":105.906667},{"c":106.14,"h":106.14,"l":105.92,"n":18,"o":106.135,"t":"2026-10-20T17:15:00Z","v":431,"vw":106.065},{"c":106.555,"h":106.57,"l":106.175,"n":53,"o":106.175,"t":"2026-10-20T17:25:00Z","v":1449,"vw":106.51},{"c":106.635,"h":106.635,"l":106.635,"n":6,"o":106.635,"t":"2026-10-20T17:35:00Z","v":132,"vw":106.635},{"c":106.99,"h":106.995,"l":106.7,"n":54,"o":106.7,"t":"2026-10-20T17:50:00Z","v":1208,"vw":106.891111},{"c":107.02,"h":107.25,"l":107.02,"n":10,"o":107.25,"t":"2026-10-20T18:05:00Z","v":1115,"vw":107.228424},{"c":107.01,"h":107.01,"l":107.01,"n":40,"o":107.01,"t":"2026-10-20T18:10:00Z","v":1224,"vw":107.01},{"c":106.82,"h":107.01,"l":106.82,"n":15,"o":107.01,"t":"2026-10-20T18:15:00Z","v":527,"vw":106.9175},{"c":106.78,"h":107.01,"l":106.78,"n":30,"o":107.01,"t":"2026-10-20T18:20:00Z","v":410,"vw":106.905455},{"c":106.71,"h":106.74,"l":106.71,"n":40,"o":106.74,"t":"2026-10-20T18:25:00Z","v":664,"vw":106.725},{"c":106.975,"h":106.975,"l":106.75,"n":16,"o":106.78,"t":"2026-10-20T18:35:00Z","v":632,"vw":106.842},{"c":106.77,"h":106.965,"l":106.77,"n":18,"o":106.965,"t":"2026-10-20T18:40:00Z","v":340,"vw":106.876364},{"c":106.875,"h":106.875,"l":106.875,"n":5,"o":106.875,"t":"2026-10-20T18:45:00Z","v":120,"vw":106.875},{"c":106.915,"h":106.915,"l":106.78,"n":15,"o":106.875,"t":"2026-10-20T18:50:00Z","v":447,"vw":106.86125},{"c":106.95,"h":106.95,"l":106.915,"n":28,"o":106.9225,"t":"2026-10-20T18:55:00Z","v":946,"vw":106.921111},{"c":107.12,"h":107.35,"l":107.08,"n":146,"o":107.17,"t":"2026-10-20T19:00:00Z","v":4492,"vw":107.238015},{"c":106.78,"h":107.115,"l":106.78,"n":49,"o":107.01,"t":"2026-10-20T19:10:00Z","v":1530,"vw":106.921383},{"c":106.6,"h":106.715,"l":106.6,"n":32,"o":106.715,"t":"2026-10-20T19:15:00Z","v":1301,"vw":106.671961},{"c":106.76,"h":106.925,"l":106.515,"n":63,"o":106.57,"t":"2026-10-20T19:20:00Z","v":1848,"vw":106.662013},{"c":106.43,"h":106.55,"l":106.37,"n":145,"o":106.43,"t":"2026-10-20T19:25:00Z","v":2687,"vw":106.437992},{"c":106.65,"h":106.65,"l":106.36,"n":117,"o":106.43,"t":"2026-10-20T19:30:00Z","v":3683,"vw":106.491928},{"c":106.29,"h":106.6,"l":106.29,"n":110,"o":106.51,"t":"2026-10-20T19:35:00Z","v":3793,"vw":106.426426},{"c":106.28,"h":106.525,"l":106.28,"n":64,"o":106.29,"t":"2026-10-20T19:40:00Z","v":2480,"vw":106.329553},{"c":106.08,"h":106.535,"l":106.08,"n":117,"o":106.28,"t":"2026-10-20T19:45:00Z","v":3257,"vw":106.313612},{"c":106.305,"h":106.71,"l":106.06,"n":158,"o":106.09,"t":"2026-10-20T19:50:00Z","v":4516,"vw":106.113408},{"c":106.69,"h":106.91,"l":106.06,"n":685,"o":106.06,"t":"2026-10-20T19:55:00Z","v":18947,"vw":106.580888},{"c":106.51,"h":106.51,"l":106.51,"n":17,"o":106.51,"t":"2026-10-20T20:00:00Z","v":37764,"vw":106.51},{"c":106.48,"h":106.51,"l":106.48,"n":3,"o":106.51,"t":"2026-10-21T08:00:00Z","v":201,"vw":106.495},{"c":107,"h":107,"l":107,"n":3,"o":107,"t":"2026-10-21T12:05:00Z","v":103,"vw":107},{"c":106.6,"h":108.43,"l":105.5,"n":276,"o":107.63,"t":"2026-10-21T13:30:00Z","v":10708,"vw":106.483678},{"c":105.78,"h":106.4,"l":105.535,"n":424,"o":106,"t":"2026-10-21T13:35:00Z","v":12069,"vw":106.087292},{"c":105.69,"h":106,"l":105.54,"n":138,"o":105.915,"t":"2026-10-21T13:40:00Z","v":4256,"vw":105.887492},{"c":106,"h":106.07,"l":105.805,"n":89,"o":105.805,"t":"2026-10-21T13:45:00Z","v":1852,"vw":105.998004},{"c":106.135,"h":106.135,"l":105.91,"n":111,"o":105.99,"t":"2026-10-21T13:50:00Z","v":2623,"vw":105.953258},{"c":106.3,"h":106.7225,"l":106.1,"n":211,"o":106.36,"t":"2026-10-21T13:55:00Z","v":4871,"vw":106.35362},{"c":105.68,"h":106.375,"l":105.675,"n":342,"o":106.375,"t":"2026-10-21T14:00:00Z","v":6375,"vw":105.946745},{"c":105.62,"h":106.17,"l":105.33,"n":157,"o":105.33,"t":"2026-10-21T14:05:00Z","v":3415,"vw":105.733887},{"c":106,"h":106.29,"l":105.665,"n":201,"o":105.92,"t":"2026-10-21T14:10:00Z","v":5426,"vw":106.021549},{"c":105.96,"h":106.11,"l":105.82,"n":35,"o":106.11,"t":"2026-10-21T14:15:00Z","v":1612,"vw":105.9867},{"c":105.9,"h":106.1,"l":105.81,"n":105,"o":106.1,"t":"2026-10-21T14:20:00Z","v":2616,"vw":106.037912},{"c":105.845,"h":105.98,"l":105.845,"n":49,"o":105.98,"t":"2026-10-21T14:25:00Z","v":1265,"vw":105.940556},{"c":106.01,"h":106.01,"l":106.01,"n":4,"o":106.01,"t":"2026-10-21T14:30:00Z","v":156,"vw":106.01},{"c":106.1,"h":106.1,"l":106.01,"n":17,"o":106.03,"t":"2026-10-21T14:35:00Z","v":749,"vw":106.06},{"c":105.485,"h":105.485,"l":105.485,"n":7,"o":105.485,"t":"2026-10-21T14:45:00Z","v":169,"vw":105.485},{"c":106.02,"h":106.02,"l":105.86,"n":31,"o":105.86,"t":"2026-10-21T14:50:00Z","v":1041,"vw":105.942143},{"c":106.09,"h":106.09,"l":106.09,"n":3,"o":106.09,"t":"2026-10-21T14:55:00Z","v":102,"vw":106.09},{"c":105.68,"h":105.68,"l":105.68,"n":26,"o":105.68,"t":"2026-10-21T15:10:00Z","v":243,"vw":105.68},{"c":105.6,"h":105.6,"l":105.6,"n":2,"o":105.6,"t":"2026-10-21T15:15:00Z","v":298,"vw":105.6},{"c":105.89,"h":105.89,"l":105.89,"n":8,"o":105.89,"t":"2026-10-21T15:25:00Z","v":249,"vw":105.89},{"c":105.65,"h":105.65,"l":105.65,"n":25,"o":105.65,"t":"2026-10-21T15:30:00Z","v":748,"vw":105.65},{"c":105.76,"h":105.76,"l":105.76,"n":24,"o":105.76,"t":"2026-10-21T15:35:00Z","v":804,"vw":105.76},{"c":106.5,"h":106.5,"l":105.82,"n":82,"o":105.82,"t":"2026-10-21T15:45:00Z","v":2881,"vw":106.243834},{"c":105.985,"h":106.595,"l":105.985,"n":83,"o":106.56,"t":"2026-10-21T15:50:00Z","v":2651,"vw":106.198333},{"c":106.05,"h":106.2,"l":105.91,"n":34,"o":106.14,"t":"2026-10-21T15:55:00Z","v":1381,"vw":106.0555},{"c":106.03,"h":106.03,"l":106.03,"n":8,"o":106.03,"t":"2026-10-21T16:00:00Z","v":292,"vw":106.03},{"c":105.855,"h":105.93,"l":105.855,"n":15,"o":105.93,"t":"2026-10-21T16:10:00Z","v":414,"vw":105.8925},{"c":105.775,"h":105.85,"l":105.775,"n":52,"o":105.85,"t":"2026-10-21T16:20:00Z","v":904,"vw":105.805714},{"c":105.82,"h":105.905,"l":105.82,"n":62,"o":105.905,"t":"2026-10-21T16:25:00Z","v":1166,"vw":105.84125},{"c":105.98,"h":106.02,"l":105.8875,"n":91,"o":105.895,"t":"2026-10-21T16:35:00Z","v":2976,"vw":105.971916},{"c":106.81,"h":106.81,"l":106.81,"n":11,"o":106.81,"t":"2026-10-21T16:40:00Z","v":308,"vw":106.81},{"c":106.45,"h":106.45,"l":106.45,"n":6,"o":106.45,"t":"2026-10-21T16:45:00Z","v":130,"vw":106.45},{"c":106.28,"h":106.28,"l":105.99,"n":77,"o":106.11,"t":"2026-10-21T16:50:00Z","v":3579,"vw":106.172292},{"c":106.175,"h":106.175,"l":106.175,"n":3,"o":106.175,"t":"2026-10-21T17:00:00Z","v":103,"vw":106.175},{"c":106.48,"h":106.48,"l":106.21,"n":36,"o":106.21,"t":"2026-10-21T17:05:00Z","v":2412,"vw":106.457172},{"c":106.31,"h":106.5,"l":106.31,"n":64,"o":106.5,"t":"2026-10-21T17:20:00Z","v":1608,"vw":106.38875},{"c":106.33,"h":106.33,"l":106.33,"n":4,"o":106.33,"t":"2026-10-21T17:25:00Z","v":114,"vw":106.33},{"c":106.35,"h":106.35,"l":106.35,"n":16,"o":106.35,"t":"2026-10-21T17:35:00Z","v":755,"vw":106.35},{"c":106.58,"h":106.58,"l":106.58,"n":4,"o":106.58,"t":"2026-10-21T17:40:00Z","v":103,"vw":106.58},{"c":106.7,"h":106.7,"l":106.585,"n":27,"o":106.585,"t":"2026-10-21T17:45:00Z","v":873,"vw":106.629203},{"c":106.34,"h":106.71,"l":106.34,"n":130,"o":106.71,"t":"2026-10-21T17:55:00Z","v":3657,"vw":106.540229},{"c":106.43,"h":106.43,"l":106.41,"n":7,"o":106.41,"t":"2026-10-21T18:05:00Z","v":213,"vw":106.42},{"c":106.43,"h":106.43,"l":106.43,"n":3,"o":106.43,"t":"2026-10-21T18:10:00Z","v":106,"vw":106.43},{"c":106.14,"h":106.43,"l":106.14,"n":111,"o":106.43,"t":"2026-10-21T18:15:00Z","v":2171,"vw":106.27125},{"c":106.155,"h":106.155,"l":106.155,"n":28,"o":106.155,"t":"2026-10-21T18:25:00Z","v":394,"vw":106.155},{"c":106.4,"h":106.4,"l":106.3,"n":38,"o":106.3,"t":"2026-10-21T18:30:00Z","v":719,"vw":106.345872},{"c":105.9801,"h":106.51,"l":105.9801,"n":11,"o":106.51,"t":"2026-10-21T18:35:00Z","v":730,"vw":106.425394},{"c":106.35,"h":106.6,"l":106.125,"n":65,"o":106.53,"t":"2026-10-21T18:45:00Z","v":2557,"vw":106.370783},{"c":106.26,"h":106.35,"l":106.26,"n":63,"o":106.35,"t":"2026-10-21T18:50:00Z","v":1505,"vw":106.332692},{"c":105.93,"h":106.31,"l":105.93,"n":78,"o":106.31,"t":"2026-10-21T18:55:00Z","v":1290,"vw":106.11},{"c":105.7975,"h":105.9,"l":105.61,"n":54,"o":105.9,"t":"2026-10-21T19:00:00Z","v":1278,"vw":105.758056},{"c":106.055,"h":106.055,"l":105.86,"n":39,"o":105.86,"t":"2026-10-21T19:05:00Z","v":839,"vw":105.966185},{"c":106.27,"h":106.27,"l":106.22,"n":33,"o":106.22,"t":"2026-10-21T19:15:00Z","v":1773,"vw":106.264545},{"c":106.31,"h":106.31,"l":106.25,"n":23,"o":106.25,"t":"2026-10-21T19:20:00Z","v":329,"vw":106.277273},{"c":106.475,"h":106.485,"l":106.305,"n":101,"o":106.305,"t":"2026-10-21T19:25:00Z","v":1769,"vw":106.441622},{"c":106.65,"h":106.665,"l":106.44,"n":55,"o":106.665,"t":"2026-10-21T19:30:00Z","v":1310,"vw":106.610455},{"c":106.47,"h":106.65,"l":106.47,"n":22,"o":106.65,"t":"2026-10-21T19:35:00Z","v":797,"vw":106.517217},{"c":106.63,"h":106.65,"l":106.63,"n":31,"o":106.65,"t":"2026-10-21T19:40:00Z","v":751,"vw":106.6375},{"c":106.65,"h":106.68,"l":106.65,"n":53,"o":106.68,"t":"2026-10-21T19:45:00Z","v":730,"vw":106.658571},{"c":106.515,"h":106.84,"l":106.515,"n":268,"o":106.65,"t":"2026-10-21T19:50:00Z","v":6467,"vw":106.736239},{"c":106.5,"h":106.628,"l":106.39,"n":484,"o":106.6,"t":"2026-10-21T19:55:00Z","v":8019,"vw":106.502284},{"c":106.59,"h":106.59,"l":106.59,"n":25,"o":106.59,"t":"2026-10-21T20:00:00Z","v":17588,"vw":106.59},{"c":105.59,"h":105.59,"l":105.59,"n":2,"o":105.59,"t":"2026-10-21T20:45:00Z","v":200,"vw":105.59},{"c":107.53,"h":107.53,"l":107.53,"n":2,"o":107.53,"t":"2026-10-21T20:50:00Z","v":102,"vw":107.53},{"c":106.55,"h":106.55,"l":106.55,"n":20,"o":106.55,"t":"2026-10-22T08:00:00Z","v":357,"vw":106.55},{"c":106.3,"h":106.34,"l":105.94,"n":95,"o":105.99,"t":"2026-10-22T13:30:00Z","v":1636,"vw":106.158422},{"c":106.96,"h":106.96,"l":106.05,"n":86,"o":106.07,"t":"2026-10-22T13:35:00Z","v":1752,"vw":106.176112},{"c":105.75,"h":105.75,"l":105.69,"n":53,"o":105.69,"t":"2026-10-22T13:40:00Z","v":1339,"vw":105.743135},{"c":106.3,"h":106.3,"l":106.05,"n":114,"o":106.1,"t":"2026-10-22T13:45:00Z","v":3290,"vw":106.183274},{"c":106.5,"h":106.5,"l":106.5,"n":35,"o":106.5,"t":"2026-10-22T13:50:00Z","v":1043,"vw":106.5},{"c":106.75,"h":106.75,"l":106.73,"n":51,"o":106.73,"t":"2026-10-22T13:55:00Z","v":735,"vw":106.74},{"c":106.84,"h":107.05,"l":106.84,"n":82,"o":107.05,"t":"2026-10-22T14:00:00Z","v":3432,"vw":106.931262},{"c":106.65,"h":106.91,"l":106.65,"n":125,"o":106.91,"t":"2026-10-22T14:05:00Z","v":3586,"vw":106.806012},{"c":107.17,"h":107.17,"l":106.9,"n":101,"o":106.9,"t":"2026-10-22T14:10:00Z","v":1937,"vw":106.941128},{"c":107.1,"h":107.1,"l":107.1,"n":18,"o":107.1,"t":"2026-10-22T14:15:00Z","v":299,"vw":107.1},{"c":106.4,"h":106.65,"l":106.06,"n":62,"o":106.65,"t":"2026-10-22T14:25:00Z","v":3032,"vw":106.494405},{"c":106.86,"h":106.86,"l":106.4,"n":17,"o":106.4,"t":"2026-10-22T14:30:00Z","v":1943,"vw":106.491885},{"c":106.46,"h":106.58,"l":106.41,"n":56,"o":106.47,"t":"2026-10-22T14:35:00Z","v":2488,"vw":106.457558},{"c":106.6,"h":106.6,"l":106.59,"n":26,"o":106.59,"t":"2026-10-22T14:40:00Z","v":1208,"vw":106.599001},{"c":106.52,"h":106.52,"l":106.52,"n":22,"o":106.52,"t":"2026-10-22T14:45:00Z","v":609,"vw":106.52},{"c":106.84,"h":106.84,"l":106.83,"n":23,"o":106.83,"t":"2026-10-22T14:55:00Z","v":479,"vw":106.836667},{"c":107.2,"h":107.2,"l":106.82,"n":91,"o":106.82,"t":"2026-10-22T15:15:00Z","v":1233,"vw":107.01236},{"c":107.15,"h":107.15,"l":107.15,"n":6,"o":107.15,"t":"2026-10-22T15:35:00Z","v":231,"vw":107.15},{"c":107.0811,"h":107.285,"l":107.0811,"n":10,"o":107.285,"t":"2026-10-22T15:40:00Z","v":289,"vw":107.165706},{"c":108.05,"h":108.055,"l":107.895,"n":68,"o":107.895,"t":"2026-10-22T15:55:00Z","v":1569,"vw":108.033389},{"c":107.93,"h":107.93,"l":107.93,"n":3,"o":107.93,"t":"2026-10-22T16:00:00Z","v":171,"vw":107.93},{"c":108.2383,"h":108.2383,"l":108.2383,"n":14,"o":108.2383,"t":"2026-10-22T16:05:00Z","v":165,"vw":108.2383},{"c":108.125,"h":108.37,"l":108.125,"n":32,"o":108.37,"t":"2026-10-22T16:25:00Z","v":1367,"vw":108.337786},{"c":108.13,"h":108.13,"l":108.13,"n":13,"o":108.13,"t":"2026-10-22T16:30:00Z","v":381,"vw":108.13},{"c":108.13,"h":108.13,"l":108.13,"n":4,"o":108.13,"t":"2026-10-22T16:35:00Z","v":273,"vw":108.13},{"c":108.09,"h":108.09,"l":107.89,"n":12,"o":107.91,"t":"2026-10-22T16:40:00Z","v":759,"vw":107.974375},{"c":108.09,"h":108.09,"l":107.91,"n":17,"o":107.91,"t":"2026-10-22T16:45:00Z","v":498,"vw":108},{"c":108.2,"h":108.2,"l":108.2,"n":8,"o":108.2,"t":"2026-10-22T16:50:00Z","v":223,"vw":108.2},{"c":108.48,"h":108.48,"l":108.31,"n":95,"o":108.31,"t":"2026-10-22T16:55:00Z","v":2967,"vw":108.364091},{"c":108.515,"h":108.515,"l":108.515,"n":6,"o":108.515,"t":"2026-10-22T17:00:00Z","v":194,"vw":108.515},{"c":108.495,"h":108.495,"l":108.26,"n":57,"o":108.26,"t":"2026-10-22T17:05:00Z","v":1272,"vw":108.441591},{"c":108.36,"h":108.36,"l":108.36,"n":3,"o":108.36,"t":"2026-10-22T17:10:00Z","v":755,"vw":108.36},{"c":108.38,"h":108.38,"l":108.38,"n":27,"o":108.38,"t":"2026-10-22T17:15:00Z","v":721,"vw":108.38},{"c":108.3,"h":108.37,"l":108.26,"n":29,"o":108.37,"t":"2026-10-22T17:25:00Z","v":472,"vw":108.31},{"c":108.405,"h":108.45,"l":108.38,"n":15,"o":108.38,"t":"2026-10-22T17:35:00Z","v":596,"vw":108.41},{"c":108.29,"h":108.41,"l":108.18,"n":72,"o":108.41,"t":"2026-10-22T17:45:00Z","v":2942,"vw":108.245498},{"c":108.03,"h":108.03,"l":108.03,"n":31,"o":108.03,"t":"2026-10-22T17:50:00Z","v":582,"vw":108.03},{"c":108.13,"h":108.13,"l":108.13,"n":26,"o":108.13,"t":"2026-10-22T17:55:00Z","v":479,"vw":108.13},{"c":108.435,"h":108.435,"l":107.995,"n":93,"o":108.04,"t":"2026-10-22T18:05:00Z","v":4041,"vw":108.144879},{"c":108.435,"h":108.435,"l":108.435,"n":9,"o":108.435,"t":"2026-10-22T18:10:00Z","v":504,"vw":108.435},{"c":108.505,"h":108.505,"l":108.505,"n":8,"o":108.505,"t":"2026-10-22T18:15:00Z","v":259,"vw":108.505},{"c":108.58,"h":108.58,"l":108.58,"n":5,"o":108.58,"t":"2026-10-22T18:20:00Z","v":146,"vw":108.58},{"c":108.58,"h":108.58,"l":108.58,"n":20,"o":108.58,"t":"2026-10-22T18:30:00Z","v":478,"vw":108.58},{"c":108.655,"h":108.655,"l":108.655,"n":8,"o":108.655,"t":"2026-10-22T18:40:00Z","v":266,"vw":108.655},{"c":109.46,"h":109.46,"l":108.68,"n":111,"o":108.68,"t":"2026-10-22T18:45:00Z","v":5608,"vw":109.072687},{"c":109.59,"h":109.59,"l":109.59,"n":7,"o":109.59,"t":"2026-10-22T18:50:00Z","v":149,"vw":109.59},{"c":109.145,"h":109.145,"l":109.145,"n":17,"o":109.145,"t":"2026-10-22T18:55:00Z","v":404,"vw":109.145},{"c":109.35,"h":109.35,"l":109.23,"n":22,"o":109.23,"t":"2026-10-22T19:00:00Z","v":348,"vw":109.29},{"c":109.845,"h":109.845,"l":109.395,"n":94,"o":109.59,"t":"2026-10-22T19:05:00Z","v":2592,"vw":109.591056},{"c":110.14,"h":110.14,"l":109.84,"n":59,"o":109.845,"t":"2026-10-22T19:10:00Z","v":2171,"vw":109.948985},{"c":110.15,"h":110.49,"l":110.15,"n":29,"o":110.26,"t":"2026-10-22T19:15:00Z","v":929,"vw":110.279355},{"c":111.275,"h":111.435,"l":110.18,"n":276,"o":110.18,"t":"2026-10-22T19:20:00Z","v":15994,"vw":110.649166},{"c":111.235,"h":111.34,"l":111.215,"n":95,"o":111.31,"t":"2026-10-22T19:25:00Z","v":3189,"vw":111.285715},{"c":111.2,"h":111.2,"l":111.155,"n":20,"o":111.155,"t":"2026-10-22T19:30:00Z","v":612,"vw":111.165227},{"c":111.36,"h":111.36,"l":111.185,"n":174,"o":111.195,"t":"2026-10-22T19:35:00Z","v":3968,"vw":111.265978},{"c":111.27,"h":111.27,"l":111.27,"n":28,"o":111.27,"t":"2026-10-22T19:40:00Z","v":498,"vw":111.27},{"c":111.27,"h":111.27,"l":111.27,"n":50,"o":111.27,"t":"2026-10-22T19:45:00Z","v":597,"vw":111.27},{"c":111.66,"h":111.67,"l":111.49,"n":101,"o":111.52,"t":"2026-10-22T19:50:00Z","v":1870,"vw":111.6225},{"c":111.56,"h":112.06,"l":111.5,"n":304,"o":111.565,"t":"2026-10-22T19:55:00Z","v":4978,"vw":111.757506},{"c":111.5,"h":111.5,"l":111.5,"n":25,"o":111.5,"t":"2026-10-22T20:00:00Z","v":19610,"vw":111.5},{"c":110.96,"h":110.96,"l":110.96,"n":13,"o":110.96,"t":"2026-10-23T13:30:00Z","v":333,"vw":110.96},{"c":111.1,"h":111.1,"l":110.52,"n":51,"o":110.52,"t":"2026-10-23T13:35:00Z","v":942,"vw":111.02015},{"c":110.66,"h":111.535,"l":110.66,"n":119,"o":111.3,"t":"2026-10-23T13:40:00Z","v":4731,"vw":111.131826},{"c":110.95,"h":111.2,"l":110.56,"n":152,"o":110.56,"t":"2026-10-23T13:45:00Z","v":5627,"vw":110.985405},{"c":111.51,"h":111.55,"l":111.51,"n":50,"o":111.55,"t":"2026-10-23T13:50:00Z","v":1513,"vw":111.543328},{"c":111.8,"h":111.91,"l":111.3,"n":209,"o":111.3,"t":"2026-10-23T13:55:00Z","v":5356,"vw":111.608813},{"c":111.3,"h":111.66,"l":111.25,"n":115,"o":111.66,"t":"2026-10-23T14:00:00Z","v":4166,"vw":111.470875},{"c":110.9,"h":110.95,"l":110.895,"n":17,"o":110.95,"t":"2026-10-23T14:10:00Z","v":856,"vw":110.929},{"c":111.175,"h":111.175,"l":110.79,"n":96,"o":110.79,"t":"2026-10-23T14:20:00Z","v":567,"vw":111.009764},{"c":111.065,"h":111.065,"l":111.065,"n":36,"o":111.065,"t":"2026-10-23T14:25:00Z","v":289,"vw":111.065},{"c":111.33,"h":111.33,"l":111.33,"n":25,"o":111.33,"t":"2026-10-23T14:30:00Z","v":408,"vw":111.33},{"c":111.32,"h":111.32,"l":111.32,"n":2,"o":111.32,"t":"2026-10-23T14:35:00Z","v":276,"vw":111.32},{"c":112.03,"h":112.03,"l":111.63,"n":31,"o":111.63,"t":"2026-10-23T14:40:00Z","v":576,"vw":111.7825},{"c":112.09,"h":112.09,"l":112,"n":33,"o":112,"t":"2026-10-23T14:45:00Z","v":700,"vw":112.03},{"c":111.83,"h":111.84,"l":111.83,"n":29,"o":111.83,"t":"2026-10-23T15:10:00Z","v":450,"vw":111.833333},{"c":111.96,"h":112.16,"l":111.96,"n":55,"o":111.975,"t":"2026-10-23T15:35:00Z","v":1570,"vw":112.01607},{"c":112.1,"h":112.1,"l":111.95,"n":149,"o":111.95,"t":"2026-10-23T15:40:00Z","v":1637,"vw":112.083333},{"c":112.14,"h":112.24,"l":112.14,"n":46,"o":112.24,"t":"2026-10-23T15:45:00Z","v":291,"vw":112.19},{"c":112.15,"h":112.33,"l":112.11,"n":104,"o":112.11,"t":"2026-10-23T15:50:00Z","v":3646,"vw":112.227835},{"c":112.22,"h":112.22,"l":112.22,"n":33,"o":112.22,"t":"2026-10-23T15:55:00Z","v":267,"vw":112.22},{"c":112.45,"h":112.45,"l":112.45,"n":55,"o":112.45,"t":"2026-10-23T16:00:00Z","v":759,"vw":112.45},{"c":112.69,"h":112.69,"l":112.69,"n":35,"o":112.69,"t":"2026-10-23T16:05:00Z","v":299,"vw":112.69},{"c":113.025,"h":113.3896,"l":112.69,"n":100,"o":112.69,"t":"2026-10-23T16:10:00Z","v":7137,"vw":113.318446},{"c":112.985,"h":112.99,"l":112.895,"n":38,"o":112.985,"t":"2026-10-23T16:15:00Z","v":952,"vw":112.962308},{"c":112.205,"h":112.915,"l":112.205,"n":103,"o":112.915,"t":"2026-10-23T16:20:00Z","v":3509,"vw":112.659801},{"c":112.25,"h":112.25,"l":112.25,"n":23,"o":112.25,"t":"2026-10-23T16:25:00Z","v":1974,"vw":112.25},{"c":111.5,"h":112.0495,"l":111.135,"n":105,"o":112.03,"t":"2026-10-23T16:30:00Z","v":3638,"vw":111.820048},{"c":111.305,"h":111.305,"l":111.305,"n":6,"o":111.305,"t":"2026-10-23T16:35:00Z","v":132,"vw":111.305},{"c":111.225,"h":111.225,"l":111.225,"n":11,"o":111.225,"t":"2026-10-23T16:40:00Z","v":112,"vw":111.225},{"c":111.41,"h":111.41,"l":111.105,"n":56,"o":111.105,"t":"2026-10-23T17:00:00Z","v":990,"vw":111.26375},{"c":111.57,"h":111.57,"l":111.41,"n":21,"o":111.41,"t":"2026-10-23T17:05:00Z","v":457,"vw":111.516667},{"c":111.565,"h":111.565,"l":111.42,"n":98,"o":111.42,"t":"2026-10-23T17:10:00Z","v":703,"vw":111.45116},{"c":111.93,"h":111.93,"l":111.8427,"n":24,"o":111.8427,"t":"2026-10-23T17:15:00Z","v":810,"vw":111.856872},{"c":111.58,"h":111.78,"l":111.58,"n":20,"o":111.78,"t":"2026-10-23T17:20:00Z","v":620,"vw":111.677757},{"c":111.355,"h":111.39,"l":111.355,"n":22,"o":111.39,"t":"2026-10-23T17:25:00Z","v":415,"vw":111.375597},{"c":111.66,"h":111.68,"l":111.66,"n":22,"o":111.68,"t":"2026-10-23T17:30:00Z","v":891,"vw":111.666325}],"history":[{"c":103.75,"h":104.67,"l":101.82,"n":2319,"o":104.17,"t":"2024-10-21T04:00:00Z","v":47755,"vw":103.650418},{"c":103.01,"h":104.96,"l":103.01,"n":2191,"o":103.17,"t":"2024-10-22T04:00:00Z","v":48400,"vw":103.50474},{"c":101.97,"h":103.74,"l":100.73,"n":2168,"o":103,"t":"2024-10-23T04:00:00Z","v":34875,"vw":101.983618},{"c":102.61,"h":103.47,"l":101.61,"n":2554,"o":102.84,"t":"2024-10-24T04:00:00Z","v":62663,"vw":102.748729},{"c":104.35,"h":104.7299,"l":103.21,"n":2324,"o":104.25,"t":"2024-10-25T04:00:00Z","v":42957,"vw":104.170746},{"c":106.42,"h":106.93,"l":105.05,"n":2917,"o":105.65,"t":"2024-10-28T04:00:00Z","v":67448,"vw":106.189561},{"c":106.95,"h":108.5,"l":105.255,"n":3172,"o":105.82,"t":"2024-10-29T04:00:00Z","v":67902,"vw":106.434135},{"c":107.07,"h":108.6986,"l":106.83,"n":3579,"o":107.27,"t":"2024-10-30T04:00:00Z","v":64356,"vw":107.57862},{"c":112.78,"h":114.75,"l":107.08,"n":3625,"o":107.08,"t":"2024-10-31T04:00:00Z","v":128412,"vw":112.1571},{"c":108.46,"h":114.362,"l":108.22,"n":4762,"o":112.57,"t":"2024-11-01T04:00:00Z","v":134454,"vw":110.046401},{"c":110.56,"h":110.8756,"l":106.2,"n":3798,"o":107.65,"t":"2024-11-04T05:00:00Z","v":107938,"vw":109.505605},{"c":121.34,"h":121.78,"l":111.07,"n":5085,"o":111.07,"t":"2024-11-05T05:00:00Z","v":113252,"vw":119.126238},{"c":137.25,"h":139.03,"l":126.72,"n":5544,"o":126.72,"t":"2024-11-06T05:00:00Z","v":150407,"vw":135.432327},{"c":138.04,"h":139.195,"l":133.78,"n":4580,"o":136.88,"t":"2024-11-07T05:00:00Z","v":107445,"vw":137.515012},{"c":143.11,"h":143.56,"l":135.753,"n":4932,"o":138.04,"t":"2024-11-08T05:00:00Z","v":159364,"vw":142.150744},{"c":142.3,"h":146.7,"l":141.1591,"n":4377,"o":145.53,"t":"2024-11-11T05:00:00Z","v":98205,"vw":142.733688},{"c":137.78,"h":146.0058,"l":137.21,"n":4418,"o":141.61,"t":"2024-11-12T05:00:00Z","v":102125,"vw":139.071633},{"c":142.58,"h":145.12,"l":139.08,"n":4337,"o":139.12,"t":"2024-11-13T05:00:00Z","v":129035,"vw":142.917135},{"c":141.01,"h":144.8999,"l":140.32,"n":3885,"o":143.15,"t":"2024-11-14T05:00:00Z","v":93792,"vw":141.928951},{"c":141.21,"h":143.1799,"l":138.72,"n":2721,"o":141.57,"t":"2024-11-15T05:00:00Z","v":56339,"vw":141.037112},{"c":143.14,"h":145.6334,"l":140.54,"n":3222,"o":141,"t":"2024-11-18T05:00:00Z","v":66907,"vw":142.975728},{"c":141.59,"h":143.0199,"l":141.01,"n":3769,"o":142.48,"t":"2024-11-19T05:00:00Z","v":93860,"vw":141.661659},{"c":139.87,"h":144.39,"l":137.85,"n":4027,"o":142.54,"t":"2024-11-20T05:00:00Z","v":102652,"vw":140.022325},{"c":150.33,"h":151.47,"l":141.16,"n":6051,"o":141.65,"t":"2024-11-21T05:00:00Z","v":171010,"vw":148.60495},{"c":149.73,"h":150.24,"l":145.7828,"n":4246,"o":149.86,"t":"2024-11-22T05:00:00Z","v":85750,"vw":148.682182},{"c":148.55,"h":153.9134,"l":146.21,"n":4302,"o":151,"t":"2024-11-25T05:00:00Z","v":95357,"vw":148.761672},{"c":157.45,"h":159.5299,"l":146.162,"n":7695,"o":146.98,"t":"2024-11-26T05:00:00Z","v":252488,"vw":155.581666},{"c":153.79,"h":159.3736,"l":147.84,"n":5987,"o":157.97,"t":"2024-11-27T05:00:00Z","v":165217,"vw":152.992313},{"c":153,"h":157.1999,"l":152.54,"n":3268,"o":155.58,"t":"2024-11-29T05:00:00Z","v":80250,"vw":153.695502},{"c":156.595,"h":156.98,"l":152.26,"n":6364,"o":154.42,"t":"2024-12-02T05:00:00Z","v":124080,"vw":155.304667},{"c":153,"h":156.59,"l":147.77,"n":5186,"o":156.25,"t":"2024-12-03T05:00:00Z","v":190600,"vw":152.331427},{"c":151.64,"h":155.93,"l":148,"n":4966,"o":153.47,"t":"2024-12-04T05:00:00Z","v":112978,"vw":152.031281},{"c":150.45,"h":151.5173,"l":142.5,"n":6310,"o":150.89,"t":"2024-12-05T05:00:00Z","v":155019,"vw":148.367614},{"c":152.54,"h":153.82,"l":146.63,"n":4606,"o":150.25,"t":"2024-12-06T05:00:00Z","v":106701,"vw":150.804537},{"c":145.04,"h":154.79,"l":140.05,"n":5417,"o":152.11,"t":"2024-12-09T05:00:00Z","v":172313,"vw":146.034974},{"c":143.62,"h":146.37,"l":142.56,"n":5108,"o":145,"t":"2024-12-10T05:00:00Z","v":117970,"vw":144.151306},{"c":146.57,"h":148.78,"l":144.02,"n":3488,"o":145.27,"t":"2024-12-11T05:00:00Z","v":126832,"vw":146.847408},{"c":149.13,"h":151.1599,"l":146.64,"n":4732,"o":146.93,"t":"2024-12-12T05:00:00Z","v":73661,"vw":148.857277},{"c":145.94,"h":149.8,"l":143.98,"n":3384,"o":147.49,"t":"2024-12-13T05:00:00Z","v":75588,"vw":146.171044},{"c":144.18,"h":147.38,"l":142.5,"n":4619,"o":145.09,"t":"2024-12-16T05:00:00Z","v":91257,"vw":144.251497},{"c":141.4,"h":143,"l":135.24,"n":4570,"o":142.23,"t":"2024-12-17T05:00:00Z","v":119631,"vw":140.196263},{"c":133.61,"h":144.2,"l":133.39,"n":4559,"o":141.96,"t":"2024-12-18T05:00:00Z","v":103017,"vw":137.562674},{"c":133.74,"h":140.0075,"l":131.82,"n":5195,"o":134.03,"t":"2024-12-19T05:00:00Z","v":130652,"vw":134.492425},{"c":132.95,"h":135.27,"l":128.86,"n":4900,"o":130.7,"t":"2024-12-20T05:00:00Z","v":265157,"vw":132.82125},{"c":135.09,"h":136.94,"l":130.8314,"n":4504,"o":132.17,"t":"2024-12-23T05:00:00Z","v":98715,"vw":134.678364},{"c":136.26,"h":136.79,"l":134.95,"n":1965,"o":136.03,"t":"2024-12-24T05:00:00Z","v":39008,"vw":135.670677},{"c":137.79,"h":138.5076,"l":135.48,"n":2876,"o":136,"t":"2024-12-26T05:00:00Z","v":64009,"vw":137.638401},{"c":135.58,"h":137.29,"l":133.24,"n":3772,"o":136.91,"t":"2024-12-27T05:00:00Z","v":69969,"vw":134.968668},{"c":134.64,"h":137.32,"l":132.91,"n":3500,"o":135.39,"t":"2024-12-30T05:00:00Z","v":77518,"vw":135.271964},{"c":132.74,"h":136.1575,"l":132.63,"n":2654,"o":135.5,"t":"2024-12-31T05:00:00Z","v":101070,"vw":132.906996},{"c":122.14,"h":135.7185,"l":117.735,"n":7229,"o":133.78,"t":"2025-01-02T05:00:00Z","v":203925,"vw":123.905431},{"c":122.97,"h":124.7499,"l":121.6001,"n":6587,"o":121.93,"t":"2025-01-03T05:00:00Z","v":155464,"vw":123.166942},{"c":121.98,"h":124.315,"l":121.08,"n":5559,"o":123.36,"t":"2025-01-06T05:00:00Z","v":106398,"vw":122.430618},{"c":117.27,"h":123,"l":116.35,"n":5403,"o":121.67,"t":"2025-01-07T05:00:00Z","v":154224,"vw":118.084597},{"c":119.36,"h":122.49,"l":117.25,"n":5203,"o":117.25,"t":"2025-01-08T05:00:00Z","v":131478,"vw":119.785822},{"c":119.12,"h":120.876,"l":117.5,"n":4572,"o":118.39,"t":"2025-01-10T05:00:00Z","v":101287,"vw":119.159553},{"c":120.58,"h":120.93,"l":116.03,"n":3999,"o":118.27,"t":"2025-01-13T05:00:00Z","v":90680,"vw":119.331247},{"c":122.06,"h":124.26,"l":120.74,"n":3586,"o":122.92,"t":"2025-01-14T05:00:00Z","v":76438,"vw":122.111916},{"c":125.32,"h":126.44,"l":122.9144,"n":4129,"o":126.44,"t":"2025-01-15T05:00:00Z","v":101674,"vw":124.863005},{"c":121.53,"h":127.19,"l":121.3033,"n":4655,"o":125.23,"t":"2025-01-16T05:00:00Z","v":106838,"vw":123.024147},{"c":120.8,"h":124.505,"l":120.54,"n":3717,"o":122.56,"t":"2025-01-17T05:00:00Z","v":77265,"vw":121.882146},{"c":118.98,"h":123.06,"l":117.2301,"n":5663,"o":122.5,"t":"2025-01-21T05:00:00Z","v":130134,"vw":120.242226},{"c":119.39,"h":120.64,"l":118.01,"n":4325,"o":118.57,"t":"2025-01-22T05:00:00Z","v":89199,"vw":118.939269},{"c":118.68,"h":120.67,"l":116.89,"n":4954,"o":118.92,"t":"2025-01-23T05:00:00Z","v":101645,"vw":118.943622},{"c":116.15,"h":118.5,"l":111.9901,"n":5745,"o":117.98,"t":"2025-01-24T05:00:00Z","v":138786,"vw":114.98634},{"c":113.51,"h":113.69,"l":110.585,"n":5955,"o":112.73,"t":"2025-01-27T05:00:00Z","v":159467,"vw":112.688582},{"c":115.25,"h":116.285,"l":111.38,"n":5866,"o":114.75,"t":"2025-01-28T05:00:00Z","v":126028,"vw":113.898953},{"c":112.27,"h":116.055,"l":111.255,"n":4911,"o":115,"t":"2025-01-29T05:00:00Z","v":93475,"vw":112.754532},{"c":113.8,"h":115.6,"l":112.59,"n":4308,"o":112.66,"t":"2025-01-30T05:00:00Z","v":122052,"vw":113.739848},{"c":110.58,"h":114.375,"l":108.715,"n":8947,"o":113.8,"t":"2025-01-31T05:00:00Z","v":523568,"vw":110.566461},{"c":110.47,"h":112.2944,"l":107.52,"n":6280,"o":108.37,"t":"2025-02-03T05:00:00Z","v":126713,"vw":110.623507},{"c":112.31,"h":112.51,"l":104.6942,"n":6363,"o":107.09,"t":"2025-02-04T05:00:00Z","v":182636,"vw":109.618087},{"c":111.7,"h":115.23,"l":111.7,"n":4664,"o":113.37,"t":"2025-02-05T05:00:00Z","v":103642,"vw":112.952262},{"c":111.48,"h":115.08,"l":110.72,"n":5086,"o":111.53,"t":"2025-02-06T05:00:00Z","v":146100,"vw":112.164945},{"c":106.8,"h":113.17,"l":106.61,"n":5356,"o":111.61,"t":"2025-02-07T05:00:00Z","v":113645,"vw":107.913595},{"c":104.23,"h":107.59,"l":103.1001,"n":7053,"o":107.07,"t":"2025-02-10T05:00:00Z","v":158365,"vw":104.410492},{"c":103.69,"h":105.5444,"l":102.43,"n":4562,"o":103.01,"t":"2025-02-11T05:00:00Z","v":116847,"vw":103.61748},{"c":102.49,"h":103.59,"l":99.24,"n":7011,"o":100.4,"t":"2025-02-12T05:00:00Z","v":177381,"vw":101.975531},{"c":102.67,"h":104.54,"l":100.365,"n":5432,"o":104.34,"t":"2025-02-13T05:00:00Z","v":98792,"vw":102.364762},{"c":104.32,"h":104.425,"l":102.22,"n":4697,"o":102.75,"t":"2025-02-14T05:00:00Z","v":125251,"vw":103.612793},{"c":106.16,"h":106.93,"l":103.2308,"n":4245,"o":104.9,"t":"2025-02-18T05:00:00Z","v":90065,"vw":105.544739},{"c":103.37,"h":105.43,"l":101.9441,"n":4654,"o":104.74,"t":"2025-02-19T05:00:00Z","v":98320,"vw":103.428298},{"c":101.16,"h":102.83,"l":99.39,"n":4717,"o":102.83,"t":"2025-02-20T05:00:00Z","v":87988,"vw":100.998755},{"c":95.19,"h":103.47,"l":94.735,"n":4819,"o":102.82,"t":"2025-02-21T05:00:00Z","v":116329,"vw":96.361297},{"c":93.85,"h":96.06,"l":92.0432,"n":5768,"o":94.73,"t":"2025-02-24T05:00:00Z","v":155790,"vw":94.197412},{"c":95.07,"h":96.11,"l":92.5748,"n":5866,"o":93.87,"t":"2025-02-25T05:00:00Z","v":94780,"vw":94.932664},{"c":96.67,"h":98.4,"l":95.03,"n":4552,"o":96.03,"t":"2025-02-26T05:00:00Z","v":97490,"vw":96.326359},{"c":91.97,"h":98.41,"l":91.91,"n":5283,"o":95.91,"t":"2025-02-27T05:00:00Z","v":104322,"vw":93.030152},{"c":93.85,"h":94.42,"l":90.3486,"n":3802,"o":92,"t":"2025-02-28T05:00:00Z","v":93133,"vw":93.405513},{"c":90.48,"h":94.15,"l":89.91,"n":4482,"o":94.07,"t":"2025-03-03T05:00:00Z","v":85727,"vw":91.494486},{"c":90.04,"h":91.93,"l":86.93,"n":4302,"o":89.89,"t":"2025-03-04T05:00:00Z","v":148717,"vw":89.736823},{"c":91.93,"h":91.98,"l":89.29,"n":3575,"o":90.92,"t":"2025-03-05T05:00:00Z","v":84070,"vw":91.054501},{"c":90.32,"h":91.9,"l":89.305,"n":3636,"o":90.6,"t":"2025-03-06T05:00:00Z","v":89256,"vw":90.531539},{"c":90.27,"h":91.6373,"l":85.815,"n":5426,"o":89.35,"t":"2025-03-07T05:00:00Z","v":130419,"vw":88.972099},{"c":85.17,"h":88.71,"l":83.3,"n":6066,"o":88.2,"t":"2025-03-10T04:00:00Z","v":173845,"vw":85.316537},{"c":88.07,"h":89.57,"l":85.22,"n":4270,"o":85.3,"t":"2025-03-11T04:00:00Z","v":112007,"vw":88.069535},{"c":92.73,"h":92.75,"l":88.3045,"n":4515,"o":90.03,"t":"2025-03-12T04:00:00Z","v":143759,"vw":91.216121},{"c":91.43,"h":95.1151,"l":90.0283,"n":4591,"o":93.28,"t":"2025-03-13T04:00:00Z","v":109408,"vw":91.670055},{"c":93.22,"h":95.1843,"l":92.12,"n":3102,"o":92.94,"t":"2025-03-14T04:00:00Z","v":72737,"vw":93.117571},{"c":93.14,"h":93.81,"l":91.84,"n":3887,"o":92.44,"t":"2025-03-17T04:00:00Z","v":58818,"vw":93.076145},{"c":91.44,"h":92.95,"l":90.45,"n":3459,"o":92.95,"t":"2025-03-18T04:00:00Z","v":92699,"vw":91.56912},{"c":95.83,"h":96.43,"l":90.72,"n":4147,"o":91.02,"t":"2025-03-19T04:00:00Z","v":101207,"vw":95.092937},{"c":94.34,"h":96.96,"l":94.255,"n":3179,"o":94.52,"t":"2025-03-20T04:00:00Z","v":77050,"vw":95.096061},{"c":93.02,"h":93.985,"l":91.57,"n":3391,"o":93.14,"t":"2025-03-21T04:00:00Z","v":166416,"vw":93.00235},{"c":96.64,"h":98.78,"l":94.13,"n":4198,"o":95.13,"t":"2025-03-24T04:00:00Z","v":91695,"vw":96.512154},{"c":92.88,"h":96.76,"l":92.06,"n":5054,"o":95.64,"t":"2025-03-25T04:00:00Z","v":85684,"vw":93.203941},{"c":91.02,"h":93.12,"l":90.1592,"n":3830,"o":93.12,"t":"2025-03-26T04:00:00Z","v":61251,"vw":91.022035},{"c":90.13,"h":91.95,"l":89,"n":3079,"o":90.28,"t":"2025-03-27T04:00:00Z","v":57236,"vw":90.451901},{"c":89.11,"h":90.99,"l":88.24,"n":3451,"o":90.41,"t":"2025-03-28T04:00:00Z","v":63796,"vw":89.113592},{"c":88.38,"h":89.59,"l":86.53,"n":3003,"o":89.49,"t":"2025-03-31T04:00:00Z","v":187462,"vw":88.345361},{"c":91.25,"h":91.555,"l":87.505,"n":4088,"o":88.12,"t":"2025-04-01T04:00:00Z","v":87791,"vw":90.588687},{"c":92.99,"h":93.11,"l":89.33,"n":3230,"o":89.45,"t":"2025-04-02T04:00:00Z","v":62729,"vw":92.216759},{"c":87.02,"h":88.15,"l":85.5991,"n":4310,"o":87.14,"t":"2025-04-03T04:00:00Z","v":85469,"vw":86.978221},{"c":85.77,"h":86.58,"l":80.4651,"n":5196,"o":83.5,"t":"2025-04-04T04:00:00Z","v":131945,"vw":84.642667},{"c":85.25,"h":88.33,"l":80.63,"n":5498,"o":82.1,"t":"2025-04-07T04:00:00Z","v":184409,"vw":84.689744},{"c":85.48,"h":90.515,"l":83.905,"n":3871,"o":88.16,"t":"2025-04-08T04:00:00Z","v":86696,"vw":86.425887},{"c":93.4,"h":95.54,"l":84.1,"n":4519,"o":84.1,"t":"2025-04-09T04:00:00Z","v":127256,"vw":91.805616},{"c":89.94,"h":91.87,"l":88.04,"n":3084,"o":90.93,"t":"2025-04-10T04:00:00Z","v":57025,"vw":90.055855},{"c":91.63,"h":91.965,"l":88.01,"n":3257,"o":89.65,"t":"2025-04-11T04:00:00Z","v":63539,"vw":90.918978},{"c":93.1,"h":95.36,"l":92.735,"n":2670,"o":93.8,"t":"2025-04-14T04:00:00Z","v":62521,"vw":94.030764},{"c":92.53,"h":94.505,"l":91.68,"n":2750,"o":92.88,"t":"2025-04-15T04:00:00Z","v":116685,"vw":92.491756},{"c":91.76,"h":92.09,"l":89.985,"n":2975,"o":91.49,"t":"2025-04-16T04:00:00Z","v":97648,"vw":91.584617},{"c":90.85,"h":91.7959,"l":90.39,"n":2460,"o":91.67,"t":"2025-04-17T04:00:00Z","v":68333,"vw":90.991727},{"c":86.77,"h":90.335,"l":85.6,"n":2654,"o":89.98,"t":"2025-04-21T04:00:00Z","v":94693,"vw":87.440204},{"c":88.39,"h":89.17,"l":87.17,"n":2525,"o":88.12,"t":"2025-04-22T04:00:00Z","v":57231,"vw":88.255267},{"c":90.16,"h":92.34,"l":88.875,"n":4059,"o":90.92,"t":"2025-04-23T04:00:00Z","v":99197,"vw":90.488696},{"c":94.44,"h":94.7,"l":89.16,"n":3853,"o":89.82,"t":"2025-04-24T04:00:00Z","v":79209,"vw":93.499977},{"c":92.4,"h":94,"l":91,"n":3307,"o":93.85,"t":"2025-04-25T04:00:00Z","v":66240,"vw":92.278006},{"c":92.53,"h":94.21,"l":90.845,"n":3219,"o":91.99,"t":"2025-04-28T04:00:00Z","v":72011,"vw":92.334274},{"c":93.75,"h":93.87,"l":91.06,"n":3632,"o":92.28,"t":"2025-04-29T04:00:00Z","v":119284,"vw":93.164622},{"c":93.51,"h":94.16,"l":91.15,"n":3593,"o":91.64,"t":"2025-04-30T04:00:00Z","v":86551,"vw":93.329539},{"c":98,"h":98.69,"l":91.04,"n":5398,"o":93.22,"t":"2025-05-01T04:00:00Z","v":135076,"vw":96.473621},{"c":99.81,"h":100.83,"l":98.2,"n":4495,"o":98.48,"t":"2025-05-02T04:00:00Z","v":98401,"vw":99.656648},{"c":99.54,"h":101.69,"l":98.47,"n":2594,"o":98.47,"t":"2025-05-05T04:00:00Z","v":55581,"vw":100.034253},{"c":98.54,"h":100.18,"l":97.23,"n":2472,"o":98.89,"t":"2025-05-06T04:00:00Z","v":47456,"vw":98.882346},{"c":97.23,"h":99.205,"l":96.51,"n":2663,"o":98.86,"t":"2025-05-07T04:00:00Z","v":55319,"vw":97.526997},{"c":99.45,"h":100.75,"l":97.065,"n":3629,"o":98.73,"t":"2025-05-08T04:00:00Z","v":63019,"vw":99.360809},{"c":98.99,"h":99.45,"l":96.41,"n":4225,"o":99.38,"t":"2025-05-09T04:00:00Z","v":77836,"vw":98.425607},{"c":99.51,"h":104.8,"l":98.0461,"n":3045,"o":102.63,"t":"2025-05-12T04:00:00Z","v":76502,"vw":100.137914},{"c":102.87,"h":103.57,"l":100.31,"n":4999,"o":100.31,"t":"2025-05-13T04:00:00Z","v":104206,"vw":102.61069},{"c":103.39,"h":105.18,"l":102.1,"n":3650,"o":102.88,"t":"2025-05-14T04:00:00Z","v":93151,"vw":103.480207},{"c":102.2,"h":103.575,"l":101.51,"n":3633,"o":102.87,"t":"2025-05-15T04:00:00Z","v":96383,"vw":102.223019},{"c":103.92,"h":105.2799,"l":100.0002,"n":2646,"o":101.87,"t":"2025-05-16T04:00:00Z","v":110535,"vw":103.369267},{"c":104.99,"h":105.32,"l":101.87,"n":2872,"o":103.11,"t":"2025-05-19T04:00:00Z","v":92797,"vw":104.465505},{"c":104.22,"h":104.5,"l":103.12,"n":2335,"o":104.07,"t":"2025-05-20T04:00:00Z","v":80963,"vw":104.110368},{"c":104.29,"h":104.94,"l":102.72,"n":3194,"o":102.84,"t":"2025-05-21T04:00:00Z","v":79165,"vw":104.003585},{"c":104.61,"h":105.23,"l":102.6585,"n":2331,"o":104.03,"t":"2025-05-22T04:00:00Z","v":56654,"vw":104.281589},{"c":102.63,"h":103.74,"l":102.31,"n":3226,"o":103.23,"t":"2025-05-23T04:00:00Z","v":69273,"vw":102.817055},{"c":105.27,"h":105.77,"l":103.48,"n":2917,"o":103.48,"t":"2025-05-27T04:00:00Z","v":102522,"vw":105.031529},{"c":103.98,"h":104.88,"l":102.33,"n":3294,"o":104.88,"t":"2025-05-28T04:00:00Z","v":71296,"vw":103.892866},{"c":103.08,"h":104.81,"l":102.71,"n":7007,"o":104.04,"t":"2025-05-29T04:00:00Z","v":195498,"vw":103.767931},{"c":102.78,"h":103,"l":100.41,"n":7351,"o":102.6,"t":"2025-05-30T04:00:00Z","v":224188,"vw":102.400492},{"c":102.11,"h":104.015,"l":100.5,"n":4799,"o":103.02,"t":"2025-06-02T04:00:00Z","v":96052,"vw":101.840858},{"c":107.02,"h":107.725,"l":101.57,"n":3792,"o":102.01,"t":"2025-06-03T04:00:00Z","v":103993,"vw":106.233017},{"c":105.82,"h":107.91,"l":105.45,"n":3419,"o":107.13,"t":"2025-06-04T04:00:00Z","v":65073,"vw":106.121588},{"c":106.33,"h":106.79,"l":104.0434,"n":3831,"o":106.18,"t":"2025-06-05T04:00:00Z","v":80339,"vw":106.262995},{"c":106.15,"h":107.58,"l":105.22,"n":8436,"o":107.58,"t":"2025-06-06T04:00:00Z","v":233032,"vw":106.273269},{"c":102.64,"h":107.15,"l":101.5,"n":14679,"o":107.15,"t":"2025-06-09T04:00:00Z","v":347535,"vw":104.974238},{"c":100.26,"h":103.8228,"l":99.41,"n":9128,"o":102.64,"t":"2025-06-10T04:00:00Z","v":271405,"vw":101.762154},{"c":99.46,"h":104.06,"l":99.21,"n":12055,"o":100.52,"t":"2025-06-11T04:00:00Z","v":256583,"vw":102.164332},{"c":99.69,"h":101.22,"l":98.11,"n":7254,"o":99.81,"t":"2025-06-12T04:00:00Z","v":133246,"vw":99.93352},{"c":97.85,"h":100.7,"l":97.23,"n":6526,"o":99.13,"t":"2025-06-13T04:00:00Z","v":133526,"vw":98.216991},{"c":100.36,"h":101.32,"l":98.37,"n":8206,"o":98.37,"t":"2025-06-16T04:00:00Z","v":161453,"vw":99.74552},{"c":100.79,"h":102.415,"l":99.6646,"n":10290,"o":99.71,"t":"2025-06-17T04:00:00Z","v":222787,"vw":101.350137},{"c":98.82,"h":101.74,"l":98.29,"n":6508,"o":100.1,"t":"2025-06-18T04:00:00Z","v":187857,"vw":99.960556},{"c":95.15,"h":99.275,"l":94.41,"n":9672,"o":99.275,"t":"2025-06-20T04:00:00Z","v":521403,"vw":96.123958},{"c":97.59,"h":97.8012,"l":94.02,"n":6836,"o":94.57,"t":"2025-06-23T04:00:00Z","v":163548,"vw":96.286414},{"c":99,"h":99.06,"l":97.1,"n":7054,"o":97.6,"t":"2025-06-24T04:00:00Z","v":153666,"vw":98.152857},{"c":99.02,"h":99.9,"l":97.27,"n":8439,"o":99.48,"t":"2025-06-25T04:00:00Z","v":187954,"vw":98.391951},{"c":100.34,"h":101.1999,"l":97.52,"n":10152,"o":98.88,"t":"2025-06-26T04:00:00Z","v":240020,"vw":100.097907},{"c":98.64,"h":101.71,"l":98.21,"n":11419,"o":100.8,"t":"2025-06-27T04:00:00Z","v":362803,"vw":100.314719},{"c":99.8,"h":100.15,"l":96.9,"n":11211,"o":99.24,"t":"2025-06-30T04:00:00Z","v":274536,"vw":98.386058},{"c":102.26,"h":104.555,"l":97.98,"n":7926,"o":98.98,"t":"2025-07-01T04:00:00Z","v":240087,"vw":100.89232},{"c":102.43,"h":104.37,"l":100.6125,"n":8522,"o":101.98,"t":"2025-07-02T04:00:00Z","v":198430,"vw":102.77764},{"c":104.8,"h":105.27,"l":102.06,"n":4151,"o":102.97,"t":"2025-07-03T04:00:00Z","v":118477,"vw":104.249745},{"c":101.94,"h":105.8,"l":101.76,"n":5485,"o":103.67,"t":"2025-07-07T04:00:00Z","v":149243,"vw":103.686389},{"c":101.97,"h":102.57,"l":100.04,"n":5357,"o":102.57,"t":"2025-07-08T04:00:00Z","v":186134,"vw":101.674723},{"c":104.62,"h":104.85,"l":101.72,"n":7114,"o":102.17,"t":"2025-07-09T04:00:00Z","v":195430,"vw":103.629545},{"c":101.99,"h":104.71,"l":100.92,"n":7342,"o":104.28,"t":"2025-07-10T04:00:00Z","v":199493,"vw":103.12878},{"c":102.24,"h":103.785,"l":100.68,"n":4433,"o":101.89,"t":"2025-07-11T04:00:00Z","v":111901,"vw":101.873986},{"c":101.3,"h":103.06,"l":100.89,"n":6095,"o":101.69,"t":"2025-07-14T04:00:00Z","v":136030,"vw":101.940222},{"c":100.76,"h":102.64,"l":100.69,"n":5543,"o":101.84,"t":"2025-07-15T04:00:00Z","v":129753,"vw":101.771809},{"c":101.95,"h":102,"l":99.275,"n":5032,"o":101.31,"t":"2025-07-16T04:00:00Z","v":101759,"vw":101.116653},{"c":104.17,"h":104.6299,"l":101.92,"n":4375,"o":101.92,"t":"2025-07-17T04:00:00Z","v":153592,"vw":103.967821},{"c":104.79,"h":107.4099,"l":103.635,"n":4485,"o":105,"t":"2025-07-18T04:00:00Z","v":97281,"vw":104.757042},{"c":105.73,"h":106.47,"l":104.745,"n":4288,"o":104.81,"t":"2025-07-21T04:00:00Z","v":85281,"vw":105.723985},{"c":107.44,"h":107.67,"l":102.4629,"n":4169,"o":105.46,"t":"2025-07-22T04:00:00Z","v":96719,"vw":107.159567},{"c":108.11,"h":108.94,"l":107.25,"n":3725,"o":108.46,"t":"2025-07-23T04:00:00Z","v":75302,"vw":108.048215},{"c":107.48,"h":108.36,"l":106.79,"n":4220,"o":107.84,"t":"2025-07-24T04:00:00Z","v":72428,"vw":107.554757},{"c":107.49,"h":109.33,"l":107.11,"n":4858,"o":108.26,"t":"2025-07-25T04:00:00Z","v":97042,"vw":107.779248},{"c":108.57,"h":108.795,"l":106.915,"n":3952,"o":107.3,"t":"2025-07-28T04:00:00Z","v":77198,"vw":108.046909},{"c":112.5,"h":113.3969,"l":109.76,"n":6897,"o":109.79,"t":"2025-07-29T04:00:00Z","v":160277,"vw":111.9607},{"c":111.5,"h":113.21,"l":110.485,"n":7508,"o":112.48,"t":"2025-07-30T04:00:00Z","v":154828,"vw":111.872913},{"c":99.58,"h":109.255,"l":94.765,"n":10000,"o":109.255,"t":"2025-07-31T04:00:00Z","v":315626,"vw":100.442029},{"c":99.02,"h":100.55,"l":95.06,"n":7106,"o":97.7,"t":"2025-08-01T04:00:00Z","v":169677,"vw":98.480267},{"c":103.64,"h":105.44,"l":98.83,"n":6741,"o":99.53,"t":"2025-08-04T04:00:00Z","v":170308,"vw":102.676044},{"c":106.7,"h":107.105,"l":101.6367,"n":4639,"o":103.65,"t":"2025-08-05T04:00:00Z","v":122138,"vw":105.242181},{"c":106.67,"h":106.84,"l":104.28,"n":5669,"o":106.27,"t":"2025-08-06T04:00:00Z","v":114728,"vw":105.96721},{"c":106.33,"h":109.02,"l":104.01,"n":5626,"o":108.28,"t":"2025-08-07T04:00:00Z","v":120509,"vw":106.219932},{"c":112.15,"h":112.785,"l":107,"n":4886,"o":107,"t":"2025-08-08T04:00:00Z","v":116634,"vw":111.188372},{"c":113.01,"h":114.18,"l":111.795,"n":5301,"o":111.8,"t":"2025-08-11T04:00:00Z","v":161816,"vw":112.929555},{"c":118.56,"h":119.06,"l":112.78,"n":6386,"o":114.07,"t":"2025-08-12T04:00:00Z","v":144409,"vw":116.723718},{"c":122.79,"h":123.16,"l":117.895,"n":6281,"o":118.97,"t":"2025-08-13T04:00:00Z","v":154456,"vw":121.262584},{"c":121.58,"h":122.91,"l":120.27,"n":6131,"o":121.54,"t":"2025-08-14T04:00:00Z","v":182621,"vw":121.794331},{"c":117.29,"h":122.13,"l":115.91,"n":5394,"o":122.13,"t":"2025-08-15T04:00:00Z","v":138489,"vw":117.876366},{"c":118.5,"h":118.96,"l":114.66,"n":4488,"o":116.83,"t":"2025-08-18T04:00:00Z","v":100333,"vw":117.30714},{"c":115.1,"h":118.25,"l":114.4,"n":3150,"o":118,"t":"2025-08-19T04:00:00Z","v":59663,"vw":115.327018},{"c":112.44,"h":114.64,"l":111.88,"n":4997,"o":114.64,"t":"2025-08-20T04:00:00Z","v":111471,"vw":112.713675},{"c":114.29,"h":114.95,"l":110.08,"n":3631,"o":111.9,"t":"2025-08-21T04:00:00Z","v":97260,"vw":113.883165},{"c":121.52,"h":123.7626,"l":115,"n":6516,"o":115.22,"t":"2025-08-22T04:00:00Z","v":142835,"vw":120.85978},{"c":119.48,"h":122.72,"l":118.77,"n":3734,"o":120.92,"t":"2025-08-25T04:00:00Z","v":70179,"vw":119.687585},{"c":121.59,"h":122.19,"l":119.815,"n":5321,"o":120.06,"t":"2025-08-26T04:00:00Z","v":103962,"vw":121.409695},{"c":124.52,"h":124.94,"l":120.15,"n":6183,"o":120.44,"t":"2025-08-27T04:00:00Z","v":168476,"vw":123.504523},{"c":126.29,"h":127.02,"l":124.46,"n":4956,"o":124.66,"t":"2025-08-28T04:00:00Z","v":128913,"vw":126.127644},{"c":125.92,"h":130.26,"l":124.21,"n":6736,"o":127.33,"t":"2025-08-29T04:00:00Z","v":228875,"vw":126.407883},{"c":123.14,"h":126.045,"l":122.79,"n":4654,"o":123.22,"t":"2025-09-02T04:00:00Z","v":93759,"vw":123.48719},{"c":120.83,"h":124.66,"l":120.57,"n":6635,"o":123.02,"t":"2025-09-03T04:00:00Z","v":168776,"vw":121.512198},{"c":120.99,"h":121.135,"l":118.66,"n":6211,"o":120.62,"t":"2025-09-04T04:00:00Z","v":134504,"vw":120.167259},{"c":123.06,"h":124.43,"l":121.22,"n":6370,"o":122.58,"t":"2025-09-05T04:00:00Z","v":130470,"vw":123.253466},{"c":122.62,"h":124.93,"l":122.01,"n":4831,"o":123.05,"t":"2025-09-08T04:00:00Z","v":101798,"vw":122.905478},{"c":123.25,"h":123.82,"l":119.4216,"n":6033,"o":122.62,"t":"2025-09-09T04:00:00Z","v":149996,"vw":122.080625},{"c":124.43,"h":126.3,"l":123.025,"n":4662,"o":123.25,"t":"2025-09-10T04:00:00Z","v":97583,"vw":124.65905},{"c":128.18,"h":128.48,"l":124.32,"n":5525,"o":125.24,"t":"2025-09-11T04:00:00Z","v":100645,"vw":127.268087},{"c":126.7,"h":129.25,"l":126.2155,"n":4707,"o":127.38,"t":"2025-09-12T04:00:00Z","v":97526,"vw":127.614275},{"c":129.66,"h":129.99,"l":126.55,"n":3805,"o":126.55,"t":"2025-09-15T04:00:00Z","v":109567,"vw":129.053144},{"c":129.04,"h":130.34,"l":128.2,"n":4282,"o":129.67,"t":"2025-09-16T04:00:00Z","v":94070,"vw":129.059447},{"c":127.8,"h":132.11,"l":127.4316,"n":3984,"o":129.66,"t":"2025-09-17T04:00:00Z","v":118998,"vw":128.681927},{"c":127.78,"h":129.19,"l":125.95,"n":3518,"o":127.98,"t":"2025-09-18T04:00:00Z","v":86732,"vw":127.439741},{"c":127.63,"h":129.3,"l":126.9,"n":3477,"o":128.7,"t":"2025-09-19T04:00:00Z","v":167121,"vw":127.89944},{"c":130.24,"h":130.44,"l":127.58,"n":4441,"o":127.63,"t":"2025-09-22T04:00:00Z","v":114790,"vw":129.612728},{"c":127.66,"h":131.1,"l":127.64,"n":3732,"o":129.77,"t":"2025-09-23T04:00:00Z","v":93624,"vw":128.913237},{"c":125.84,"h":131,"l":124.365,"n":6497,"o":128.61,"t":"2025-09-24T04:00:00Z","v":153492,"vw":126.435742},{"c":127.325,"h":127.8799,"l":123.5,"n":4990,"o":124.53,"t":"2025-09-25T04:00:00Z","v":87461,"vw":126.355093},{"c":129.78,"h":130.56,"l":126.28,"n":5292,"o":127.04,"t":"2025-09-26T04:00:00Z","v":85951,"vw":129.163352},{"c":129.82,"h":131,"l":128.89,"n":4898,"o":129.97,"t":"2025-09-29T04:00:00Z","v":87029,"vw":129.78336},{"c":131.55,"h":132.0575,"l":129.81,"n":4730,"o":129.81,"t":"2025-09-30T04:00:00Z","v":168407,"vw":131.471669},{"c":131.12,"h":132.95,"l":128.84,"n":4916,"o":131.41,"t":"2025-10-01T04:00:00Z","v":89864,"vw":131.370094},{"c":130.5,"h":131.93,"l":128.84,"n":4110,"o":131.93,"t":"2025-10-02T04:00:00Z","v":93574,"vw":130.381017},{"c":129.1,"h":132.32,"l":128.49,"n":3739,"o":131.31,"t":"2025-10-03T04:00:00Z","v":73581,"vw":129.880365},{"c":126.85,"h":130.08,"l":125.19,"n":3969,"o":129.69,"t":"2025-10-06T04:00:00Z","v":86899,"vw":127.55423},{"c":123.96,"h":127.49,"l":123.11,"n":3771,"o":126.4,"t":"2025-10-07T04:00:00Z","v":77889,"vw":124.392818},{"c":124.04,"h":125.43,"l":123.87,"n":3376,"o":125.01,"t":"2025-10-08T04:00:00Z","v":50719,"vw":124.248795},{"c":122.31,"h":124.975,"l":122,"n":3838,"o":123.89,"t":"2025-10-09T04:00:00Z","v":58552,"vw":122.977558},{"c":120.13,"h":123.225,"l":119.23,"n":3479,"o":123.07,"t":"2025-10-10T04:00:00Z","v":62710,"vw":120.456379},{"c":125.12,"h":125.325,"l":120.8335,"n":6444,"o":122.12,"t":"2025-10-13T04:00:00Z","v":115684,"vw":123.367339},{"c":127.21,"h":127.36,"l":123.79,"n":4459,"o":124.06,"t":"2025-10-14T04:00:00Z","v":54647,"vw":126.085888},{"c":128.72,"h":129.01,"l":126.4643,"n":5021,"o":127.95,"t":"2025-10-15T04:00:00Z","v":94540,"vw":128.117335},{"c":131.66,"h":131.69,"l":127.71,"n":4350,"o":129.8,"t":"2025-10-16T04:00:00Z","v":83343,"vw":130.180331},{"c":132.52,"h":132.89,"l":130.6,"n":4287,"o":131.55,"t":"2025-10-17T04:00:00Z","v":76825,"vw":132.090655},{"c":135.39,"h":135.5199,"l":133.03,"n":3810,"o":133.5,"t":"2025-10-20T04:00:00Z","v":68859,"vw":134.701832},{"c":135.36,"h":136.34,"l":132.91,"n":4062,"o":135.68,"t":"2025-10-21T04:00:00Z","v":79280,"vw":135.058029},{"c":134.34,"h":136,"l":131.11,"n":4313,"o":135.63,"t":"2025-10-22T04:00:00Z","v":112679,"vw":133.671519},{"c":135.13,"h":135.85,"l":131.66,"n":3559,"o":134.04,"t":"2025-10-23T04:00:00Z","v":73551,"vw":134.712938},{"c":134.35,"h":137.96,"l":132.15,"n":2969,"o":137.01,"t":"2025-10-24T04:00:00Z","v":39625,"vw":135.21669},{"c":131.32,"h":135.67,"l":130.91,"n":3313,"o":135.4,"t":"2025-10-27T04:00:00Z","v":55845,"vw":132.207635},{"c":129.14,"h":132.88,"l":128.54,"n":3917,"o":131.56,"t":"2025-10-28T04:00:00Z","v":73537,"vw":130.032756},{"c":127.71,"h":130.79,"l":125.32,"n":5618,"o":128.36,"t":"2025-10-29T04:00:00Z","v":98873,"vw":128.682549},{"c":122.6,"h":132.075,"l":120.43,"n":6898,"o":130.35,"t":"2025-10-30T04:00:00Z","v":90470,"vw":124.461692},{"c":117.22,"h":123.69,"l":117.04,"n":5442,"o":122.27,"t":"2025-10-31T04:00:00Z","v":120844,"vw":119.064102},{"c":112.97,"h":116.565,"l":112.62,"n":5742,"o":116.26,"t":"2025-11-03T05:00:00Z","v":123123,"vw":114.244865},{"c":111.06,"h":112.2461,"l":108.945,"n":4515,"o":111.92,"t":"2025-11-04T05:00:00Z","v":110084,"vw":110.390155},{"c":113.58,"h":114.441,"l":111.22,"n":5966,"o":111.22,"t":"2025-11-05T05:00:00Z","v":126068,"vw":112.77847},{"c":114.29,"h":114.91,"l":112.41,"n":5005,"o":112.97,"t":"2025-11-06T05:00:00Z","v":84452,"vw":113.752955},{"c":115.7,"h":116.14,"l":113.545,"n":3890,"o":114.28,"t":"2025-11-07T05:00:00Z","v":61918,"vw":115.418459},{"c":119.35,"h":120.24,"l":116.4967,"n":3297,"o":117.58,"t":"2025-11-10T05:00:00Z","v":45500,"vw":118.8544},{"c":119.12,"h":120.24,"l":118.785,"n":2192,"o":119.27,"t":"2025-11-11T05:00:00Z","v":37977,"vw":119.289453},{"c":122.39,"h":123.1899,"l":119.7,"n":3089,"o":120.09,"t":"2025-11-12T05:00:00Z","v":57719,"vw":121.877467},{"c":118.67,"h":122.48,"l":118.395,"n":3032,"o":122.48,"t":"2025-11-13T05:00:00Z","v":47292,"vw":119.271529},{"c":119.44,"h":119.61,"l":117.0901,"n":2820,"o":118.17,"t":"2025-11-14T05:00:00Z","v":42868,"vw":118.91475},{"c":116.64,"h":119.5799,"l":116.64,"n":3197,"o":119.46,"t":"2025-11-17T05:00:00Z","v":57948,"vw":117.059041},{"c":116.07,"h":117.515,"l":115.54,"n":3067,"o":116.53,"t":"2025-11-18T05:00:00Z","v":52489,"vw":116.1985},{"c":118.29,"h":119.08,"l":116.28,"n":3507,"o":116.56,"t":"2025-11-19T05:00:00Z","v":48657,"vw":117.894193},{"c":116.65,"h":121.67,"l":116.28,"n":4014,"o":119.92,"t":"2025-11-20T05:00:00Z","v":80835,"vw":118.078735},{"c":118.96,"h":120.25,"l":116.72,"n":3958,"o":116.72,"t":"2025-11-21T05:00:00Z","v":65918,"vw":118.762288},{"c":121.21,"h":121.71,"l":119,"n":2752,"o":119,"t":"2025-11-24T05:00:00Z","v":52400,"vw":120.993544},{"c":123.27,"h":125,"l":120.3,"n":2841,"o":122.01,"t":"2025-11-25T05:00:00Z","v":60448,"vw":122.830116},{"c":121.12,"h":123.43,"l":118.645,"n":3417,"o":122.68,"t":"2025-11-26T05:00:00Z","v":86042,"vw":120.955069},{"c":121.57,"h":121.96,"l":119.87,"n":1635,"o":121.96,"t":"2025-11-28T05:00:00Z","v":34935,"vw":121.135414},{"c":117.63,"h":122.1,"l":117.48,"n":4675,"o":119.82,"t":"2025-12-01T05:00:00Z","v":69134,"vw":119.369663},{"c":117.08,"h":119.861,"l":116.76,"n":4158,"o":118.87,"t":"2025-12-02T05:00:00Z","v":106763,"vw":117.653755},{"c":119.07,"h":119.97,"l":117.055,"n":3237,"o":118.02,"t":"2025-12-03T05:00:00Z","v":56594,"vw":118.796204},{"c":120.34,"h":120.82,"l":118.14,"n":4074,"o":119.76,"t":"2025-12-04T05:00:00Z","v":59055,"vw":120.088442},{"c":121.45,"h":122.68,"l":120.2695,"n":2833,"o":121.06,"t":"2025-12-05T05:00:00Z","v":60191,"vw":121.328784},{"c":120.73,"h":124.065,"l":120.24,"n":4393,"o":121.64,"t":"2025-12-08T05:00:00Z","v":60278,"vw":121.244989},{"c":121.64,"h":124.4,"l":121.405,"n":3180,"o":121.51,"t":"2025-12-09T05:00:00Z","v":62509,"vw":122.38189},{"c":127.02,"h":127.55,"l":121.74,"n":3771,"o":121.74,"t":"2025-12-10T05:00:00Z","v":90109,"vw":126.368626},{"c":130.27,"h":131.47,"l":127.21,"n":3643,"o":127.21,"t":"2025-12-11T05:00:00Z","v":75463,"vw":130.143688},{"c":130.82,"h":130.98,"l":128.97,"n":2780,"o":130.05,"t":"2025-12-12T05:00:00Z","v":68355,"vw":130.331579},{"c":125.1,"h":132.19,"l":123.101,"n":4592,"o":130.92,"t":"2025-12-15T05:00:00Z","v":127408,"vw":126.112079},{"c":126.04,"h":128.535,"l":124.09,"n":3945,"o":125.86,"t":"2025-12-16T05:00:00Z","v":85144,"vw":126.218554},{"c":125.84,"h":126.63,"l":123.45,"n":3062,"o":125.78,"t":"2025-12-17T05:00:00Z","v":64739,"vw":125.557283},{"c":127.1,"h":130.11,"l":124.34,"n":4143,"o":126.82,"t":"2025-12-18T05:00:00Z","v":90471,"vw":127.271759},{"c":127.56,"h":128.19,"l":125.49,"n":3949,"o":126.53,"t":"2025-12-19T05:00:00Z","v":153463,"vw":127.367183},{"c":129.24,"h":130.83,"l":127.011,"n":2850,"o":127.36,"t":"2025-12-22T05:00:00Z","v":59785,"vw":129.027973},{"c":129.53,"h":131.3799,"l":128.07,"n":3403,"o":128.76,"t":"2025-12-23T05:00:00Z","v":57721,"vw":129.545996},{"c":127.25,"h":129.08,"l":126.59,"n":2468,"o":129.07,"t":"2025-12-24T05:00:00Z","v":35392,"vw":127.794236},{"c":126.7,"h":128.555,"l":125.71,"n":3920,"o":127.49,"t":"2025-12-26T05:00:00Z","v":57763,"vw":127.43481},{"c":125.06,"h":128.065,"l":123.76,"n":3489,"o":126.42,"t":"2025-12-29T05:00:00Z","v":48360,"vw":125.090594},{"c":123.14,"h":128.13,"l":122.97,"n":6672,"o":124.45,"t":"2025-12-30T05:00:00Z","v":117273,"vw":124.869333},{"c":119.74,"h":123.84,"l":118.57,"n":3538,"o":123.38,"t":"2025-12-31T05:00:00Z","v":102575,"vw":120.275183},{"c":120.96,"h":122.71,"l":119.96,"n":3185,"o":120,"t":"2026-01-02T05:00:00Z","v":85787,"vw":121.537288},{"c":124.69,"h":129.09,"l":121.48,"n":7261,"o":121.48,"t":"2026-01-05T05:00:00Z","v":182185,"vw":124.959071},{"c":127.36,"h":127.95,"l":122.19,"n":4360,"o":123.9,"t":"2026-01-06T05:00:00Z","v":68662,"vw":126.102782},{"c":127.36,"h":129.06,"l":126.38,"n":2965,"o":127,"t":"2026-01-07T05:00:00Z","v":81232,"vw":127.877476},{"c":127.29,"h":128.75,"l":124.62,"n":3672,"o":126.11,"t":"2026-01-08T05:00:00Z","v":123536,"vw":127.30835},{"c":130.44,"h":130.76,"l":126.145,"n":3439,"o":127.71,"t":"2026-01-09T05:00:00Z","v":67165,"vw":129.922015},{"c":131.51,"h":132.435,"l":128.67,"n":5003,"o":130.4,"t":"2026-01-12T05:00:00Z","v":90595,"vw":130.982428},{"c":131.67,"h":132.82,"l":129.41,"n":4176,"o":131.69,"t":"2026-01-13T05:00:00Z","v":68519,"vw":131.21198},{"c":128.385,"h":131.99,"l":126.87,"n":4359,"o":131.75,"t":"2026-01-14T05:00:00Z","v":77049,"vw":129.216918},{"c":131.28,"h":133.51,"l":125.9905,"n":3168,"o":129.34,"t":"2026-01-15T05:00:00Z","v":71336,"vw":131.481624},{"c":131.63,"h":134.4299,"l":129.375,"n":3361,"o":132.06,"t":"2026-01-16T05:00:00Z","v":75138,"vw":131.680093},{"c":126.91,"h":131.67,"l":126.755,"n":4114,"o":128.78,"t":"2026-01-20T05:00:00Z","v":74589,"vw":128.360616},{"c":126.94,"h":128.83,"l":126.03,"n":3669,"o":128.31,"t":"2026-01-21T05:00:00Z","v":67223,"vw":127.05238},{"c":130.96,"h":130.96,"l":127.44,"n":4271,"o":127.44,"t":"2026-01-22T05:00:00Z","v":96386,"vw":130.26789},{"c":127.885,"h":132.2859,"l":127.68,"n":4248,"o":130.77,"t":"2026-01-23T05:00:00Z","v":75811,"vw":128.730653},{"c":128.52,"h":130.48,"l":128.19,"n":6918,"o":128.34,"t":"2026-01-26T05:00:00Z","v":131488,"vw":128.970408},{"c":126.34,"h":128.79,"l":125.26,"n":3765,"o":128.24,"t":"2026-01-27T05:00:00Z","v":81556,"vw":126.467005},{"c":122.62,"h":126.425,"l":121.8336,"n":3771,"o":126.36,"t":"2026-01-28T05:00:00Z","v":52843,"vw":123.645471},{"c":123.82,"h":125.28,"l":120.78,"n":5653,"o":123.59,"t":"2026-01-29T05:00:00Z","v":92636,"vw":122.959661},{"c":120.53,"h":123.505,"l":120.071,"n":4774,"o":121.84,"t":"2026-01-30T05:00:00Z","v":103933,"vw":120.760579},{"c":123.61,"h":125.88,"l":120.55,"n":6452,"o":120.55,"t":"2026-02-02T05:00:00Z","v":100225,"vw":123.803927},{"c":118.13,"h":126.075,"l":115.44,"n":4920,"o":123.55,"t":"2026-02-03T05:00:00Z","v":79236,"vw":119.280077},{"c":114.26,"h":119.7744,"l":112.56,"n":5416,"o":119.16,"t":"2026-02-04T05:00:00Z","v":86222,"vw":115.111355},{"c":107,"h":114.75,"l":106.31,"n":7401,"o":113.5,"t":"2026-02-05T05:00:00Z","v":126076,"vw":108.650179},{"c":108.55,"h":112.62,"l":108.28,"n":4956,"o":109.05,"t":"2026-02-06T05:00:00Z","v":108657,"vw":109.505234},{"c":107.77,"h":111.035,"l":107.44,"n":4151,"o":108.73,"t":"2026-02-09T05:00:00Z","v":108327,"vw":108.608244},{"c":107.52,"h":109.02,"l":106.39,"n":6231,"o":107.16,"t":"2026-02-10T05:00:00Z","v":163059,"vw":107.475578},{"c":107.76,"h":110.28,"l":105.01,"n":6042,"o":107.86,"t":"2026-02-11T05:00:00Z","v":178297,"vw":107.616756},{"c":104.93,"h":109.99,"l":104,"n":4262,"o":108.15,"t":"2026-02-12T05:00:00Z","v":93589,"vw":105.663394},{"c":108.46,"h":109.03,"l":105,"n":4352,"o":105,"t":"2026-02-13T05:00:00Z","v":115218,"vw":107.891628},{"c":105.63,"h":107.505,"l":104.31,"n":4175,"o":107.07,"t":"2026-02-17T05:00:00Z","v":91595,"vw":105.864628},{"c":105.81,"h":107.81,"l":104.3758,"n":3552,"o":105.75,"t":"2026-02-18T05:00:00Z","v":55976,"vw":105.921819},{"c":107.47,"h":107.58,"l":104.7,"n":3245,"o":104.84,"t":"2026-02-19T05:00:00Z","v":60960,"vw":107.010972},{"c":108.87,"h":109.37,"l":106.59,"n":3077,"o":107.51,"t":"2026-02-20T05:00:00Z","v":60869,"vw":108.438687},{"c":107.5,"h":107.73,"l":105.01,"n":3503,"o":107.73,"t":"2026-02-23T05:00:00Z","v":59190,"vw":107.017226},{"c":111.68,"h":112.21,"l":108.17,"n":3792,"o":108.17,"t":"2026-02-24T05:00:00Z","v":61541,"vw":111.341446},{"c":112.85,"h":114.36,"l":111.894,"n":2679,"o":113.15,"t":"2026-02-25T05:00:00Z","v":50589,"vw":113.078758},{"c":113.97,"h":114.26,"l":111.8623,"n":2741,"o":113,"t":"2026-02-26T05:00:00Z","v":55391,"vw":113.693164},{"c":114.16,"h":114.9,"l":111.15,"n":3630,"o":111.92,"t":"2026-02-27T05:00:00Z","v":96717,"vw":113.44856},{"c":125.48,"h":126.72,"l":111.94,"n":6871,"o":111.94,"t":"2026-03-02T05:00:00Z","v":167367,"vw":123.209899},{"c":124.57,"h":125.42,"l":119.87,"n":5135,"o":121.46,"t":"2026-03-03T05:00:00Z","v":133455,"vw":123.878359},{"c":127.87,"h":128.715,"l":123.61,"n":4175,"o":125.67,"t":"2026-03-04T05:00:00Z","v":81402,"vw":127.146647},{"c":121.45,"h":128.58,"l":120.72,"n":4308,"o":125.83,"t":"2026-03-05T05:00:00Z","v":86669,"vw":123.284218},{"c":117.45,"h":118.75,"l":115.53,"n":4528,"o":118.09,"t":"2026-03-06T05:00:00Z","v":83720,"vw":117.369204},{"c":118.97,"h":119.65,"l":113.26,"n":6169,"o":115.04,"t":"2026-03-09T04:00:00Z","v":113195,"vw":117.015552},{"c":118.05,"h":121.3399,"l":116.955,"n":5359,"o":118.61,"t":"2026-03-10T04:00:00Z","v":131451,"vw":118.692587},{"c":117.79,"h":118.34,"l":115.15,"n":4357,"o":117.88,"t":"2026-03-11T04:00:00Z","v":88273,"vw":117.375268},{"c":116.58,"h":117.365,"l":113.02,"n":6646,"o":115.34,"t":"2026-03-12T04:00:00Z","v":107964,"vw":115.955709},{"c":119.23,"h":121.44,"l":116.74,"n":5969,"o":116.74,"t":"2026-03-13T04:00:00Z","v":109382,"vw":118.719787},{"c":126.85,"h":128.64,"l":120.52,"n":9292,"o":120.52,"t":"2026-03-16T04:00:00Z","v":203113,"vw":125.774429},{"c":123.49,"h":130.59,"l":123.47,"n":8367,"o":127.17,"t":"2026-03-17T04:00:00Z","v":180170,"vw":125.862565},{"c":119.65,"h":127.08,"l":118.08,"n":6909,"o":123.1,"t":"2026-03-18T04:00:00Z","v":150734,"vw":120.390896},{"c":118.43,"h":120.375,"l":115.8,"n":7617,"o":118.51,"t":"2026-03-19T04:00:00Z","v":138425,"vw":118.181092},{"c":118.47,"h":118.99,"l":115.31,"n":7473,"o":118.72,"t":"2026-03-20T04:00:00Z","v":443727,"vw":118.284931},{"c":120.01,"h":124.93,"l":118.2,"n":10017,"o":120.09,"t":"2026-03-23T04:00:00Z","v":256092,"vw":120.674446},{"c":123.31,"h":124.37,"l":118.35,"n":8100,"o":119.64,"t":"2026-03-24T04:00:00Z","v":148337,"vw":121.482912},{"c":126.16,"h":126.85,"l":121.87,"n":7092,"o":124.79,"t":"2026-03-25T04:00:00Z","v":150710,"vw":125.289358},{"c":125.06,"h":127.605,"l":124.53,"n":6586,"o":125.9,"t":"2026-03-26T04:00:00Z","v":140099,"vw":125.77641},{"c":123.99,"h":125,"l":122,"n":5899,"o":124.18,"t":"2026-03-27T04:00:00Z","v":108815,"vw":123.540332},{"c":125.21,"h":126.33,"l":123.01,"n":6269,"o":125.71,"t":"2026-03-30T04:00:00Z","v":105433,"vw":124.492493},{"c":130.61,"h":130.91,"l":125.195,"n":8656,"o":127.46,"t":"2026-03-31T04:00:00Z","v":218990,"vw":128.653728},{"c":135.81,"h":137.278,"l":131.71,"n":7360,"o":131.71,"t":"2026-04-01T04:00:00Z","v":144648,"vw":134.838972},{"c":135.66,"h":137.335,"l":132.0001,"n":5946,"o":134.15,"t":"2026-04-02T04:00:00Z","v":110207,"vw":134.602114},{"c":131.84,"h":135.8,"l":131.36,"n":7670,"o":135.5,"t":"2026-04-06T04:00:00Z","v":160528,"vw":133.88162},{"c":131.45,"h":133.82,"l":128.6,"n":7838,"o":131.05,"t":"2026-04-07T04:00:00Z","v":169749,"vw":130.739784},{"c":135.72,"h":141.435,"l":135.16,"n":7093,"o":136.46,"t":"2026-04-08T04:00:00Z","v":171382,"vw":137.406325},{"c":136.24,"h":138.04,"l":133.85,"n":6573,"o":134.68,"t":"2026-04-09T04:00:00Z","v":122936,"vw":135.471634},{"c":136.82,"h":137.45,"l":135.26,"n":6182,"o":136.32,"t":"2026-04-10T04:00:00Z","v":118250,"vw":136.440594},{"c":138.58,"h":138.58,"l":135.24,"n":4629,"o":136.3,"t":"2026-04-13T04:00:00Z","v":75529,"vw":137.578413},{"c":137.29,"h":139.59,"l":136,"n":6427,"o":138.88,"t":"2026-04-14T04:00:00Z","v":147861,"vw":138.231164},{"c":133.82,"h":138.075,"l":133.345,"n":6936,"o":136.61,"t":"2026-04-15T04:00:00Z","v":128171,"vw":135.734903},{"c":133.62,"h":134.79,"l":130.37,"n":7407,"o":133.09,"t":"2026-04-16T04:00:00Z","v":173265,"vw":132.765426},{"c":139.46,"h":140.5498,"l":134.405,"n":7661,"o":134.66,"t":"2026-04-17T04:00:00Z","v":154401,"vw":138.006818},{"c":137.49,"h":139.99,"l":137.49,"n":4611,"o":138.44,"t":"2026-04-20T04:00:00Z","v":83985,"vw":138.321629},{"c":129.5,"h":138.3,"l":127.31,"n":6664,"o":137.24,"t":"2026-04-21T04:00:00Z","v":117201,"vw":132.194426},{"c":132.02,"h":134.438,"l":129.755,"n":5218,"o":130.81,"t":"2026-04-22T04:00:00Z","v":105271,"vw":131.322247},{"c":132.37,"h":133.52,"l":130.38,"n":7338,"o":132.02,"t":"2026-04-23T04:00:00Z","v":127178,"vw":132.474593},{"c":131.49,"h":134.2354,"l":130.34,"n":6374,"o":132.82,"t":"2026-04-24T04:00:00Z","v":136483,"vw":132.176075},{"c":128.49,"h":131.92,"l":128.17,"n":6814,"o":131.2,"t":"2026-04-27T04:00:00Z","v":112814,"vw":129.440563},{"c":129.7,"h":130.54,"l":126.31,"n":7734,"o":128.51,"t":"2026-04-28T04:00:00Z","v":114947,"vw":128.898452},{"c":128.24,"h":132.9,"l":127.95,"n":6279,"o":129.7,"t":"2026-04-29T04:00:00Z","v":96012,"vw":129.432407},{"c":107.67,"h":125,"l":103.07,"n":12969,"o":123.3,"t":"2026-04-30T04:00:00Z","v":384267,"vw":108.505519},{"c":110,"h":112.45,"l":106.17,"n":8813,"o":107.68,"t":"2026-05-01T04:00:00Z","v":210088,"vw":110.014781},{"c":106.47,"h":111.56,"l":104.76,"n":8460,"o":108.87,"t":"2026-05-04T04:00:00Z","v":213770,"vw":106.854932},{"c":106.45,"h":111.95,"l":105.54,"n":6259,"o":106.47,"t":"2026-05-05T04:00:00Z","v":170670,"vw":107.021953},{"c":106.98,"h":110.62,"l":106.16,"n":5681,"o":109.15,"t":"2026-05-06T04:00:00Z","v":124907,"vw":108.038789},{"c":109.28,"h":110.6,"l":106.56,"n":6876,"o":108.18,"t":"2026-05-07T04:00:00Z","v":194947,"vw":109.167393},{"c":110.02,"h":111.8,"l":108.87,"n":4022,"o":110.13,"t":"2026-05-08T04:00:00Z","v":95595,"vw":110.388446},{"c":109.77,"h":113.04,"l":109.25,"n":4186,"o":110.01,"t":"2026-05-11T04:00:00Z","v":109327,"vw":110.252882},{"c":109.45,"h":109.9546,"l":108.0901,"n":4864,"o":109.25,"t":"2026-05-12T04:00:00Z","v":73194,"vw":109.204401},{"c":109.35,"h":110.79,"l":107.02,"n":5063,"o":108.9,"t":"2026-05-13T04:00:00Z","v":101918,"vw":109.267037},{"c":107.53,"h":110.725,"l":106.5,"n":5123,"o":109.97,"t":"2026-05-14T04:00:00Z","v":110918,"vw":108.065941},{"c":104,"h":106.93,"l":102.675,"n":4299,"o":106.93,"t":"2026-05-15T04:00:00Z","v":107837,"vw":104.059746},{"c":104.32,"h":107.78,"l":102.5801,"n":3993,"o":104.17,"t":"2026-05-18T04:00:00Z","v":88017,"vw":103.99862},{"c":102.44,"h":105.085,"l":101.86,"n":4643,"o":104.12,"t":"2026-05-19T04:00:00Z","v":112725,"vw":102.992636},{"c":104.12,"h":104.4,"l":100.88,"n":8602,"o":102.69,"t":"2026-05-20T04:00:00Z","v":293859,"vw":103.063178},{"c":105.88,"h":107.25,"l":100.33,"n":5340,"o":102.72,"t":"2026-05-21T04:00:00Z","v":172774,"vw":103.740004},{"c":106.04,"h":107.37,"l":104.5801,"n":6211,"o":106.34,"t":"2026-05-22T04:00:00Z","v":111903,"vw":106.088896},{"c":109.41,"h":109.965,"l":106.62,"n":6746,"o":106.62,"t":"2026-05-26T04:00:00Z","v":127739,"vw":109.145861},{"c":111.91,"h":112.57,"l":108.31,"n":5623,"o":109.93,"t":"2026-05-27T04:00:00Z","v":120760,"vw":111.202495},{"c":111.3,"h":112.66,"l":110.85,"n":5791,"o":111.13,"t":"2026-05-28T04:00:00Z","v":102833,"vw":111.327784},{"c":113.99,"h":115.48,"l":109.61,"n":4873,"o":111.14,"t":"2026-05-29T04:00:00Z","v":117251,"vw":113.891277},{"c":111.22,"h":113.04,"l":108.9601,"n":5574,"o":113.04,"t":"2026-06-01T04:00:00Z","v":133633,"vw":110.724181},{"c":107.295,"h":112.79,"l":106.83,"n":8127,"o":111.12,"t":"2026-06-02T04:00:00Z","v":321498,"vw":108.480197},{"c":106.36,"h":109.59,"l":105.77,"n":6456,"o":107.85,"t":"2026-06-03T04:00:00Z","v":198693,"vw":106.892112},{"c":107.15,"h":108.325,"l":105.108,"n":8280,"o":107.8,"t":"2026-06-04T04:00:00Z","v":217979,"vw":107.097703},{"c":104.61,"h":108.3,"l":104.41,"n":5549,"o":107.65,"t":"2026-06-05T04:00:00Z","v":139025,"vw":106.25824},{"c":105.67,"h":113.15,"l":105.65,"n":11218,"o":108,"t":"2026-06-08T04:00:00Z","v":460409,"vw":108.673444},{"c":107.45,"h":109.98,"l":106.16,"n":9994,"o":107.2,"t":"2026-06-09T04:00:00Z","v":304524,"vw":107.474466},{"c":103.97,"h":110.9399,"l":103,"n":9588,"o":108.19,"t":"2026-06-10T04:00:00Z","v":261829,"vw":105.861809},{"c":105.95,"h":106.91,"l":104.07,"n":6059,"o":104.49,"t":"2026-06-11T04:00:00Z","v":165736,"vw":105.596128},{"c":108.39,"h":109.35,"l":104.42,"n":7594,"o":107.05,"t":"2026-06-12T04:00:00Z","v":338833,"vw":107.821143},{"c":110.35,"h":112.145,"l":105.94,"n":8261,"o":109.8,"t":"2026-06-15T04:00:00Z","v":360018,"vw":109.044918},{"c":109.48,"h":113.675,"l":109.34,"n":12287,"o":111.38,"t":"2026-06-16T04:00:00Z","v":337120,"vw":110.79503},{"c":110.37,"h":112.47,"l":107.9,"n":9540,"o":109.05,"t":"2026-06-17T04:00:00Z","v":267949,"vw":110.917152},{"c":113.6,"h":115.21,"l":110.77,"n":9302,"o":110.77,"t":"2026-06-18T04:00:00Z","v":1774656,"vw":113.579387},{"c":111.12,"h":113.9,"l":109.71,"n":7817,"o":112.4,"t":"2026-06-22T04:00:00Z","v":267102,"vw":111.155984},{"c":105.83,"h":111.79,"l":105.72,"n":6454,"o":109.81,"t":"2026-06-23T04:00:00Z","v":177850,"vw":107.717475},{"c":107.18,"h":107.38,"l":105.04,"n":5885,"o":106.2,"t":"2026-06-24T04:00:00Z","v":177445,"vw":106.637954},{"c":107.15,"h":110.38,"l":106.68,"n":6105,"o":108.39,"t":"2026-06-25T04:00:00Z","v":166934,"vw":108.038663},{"c":106.34,"h":108.73,"l":106.01,"n":5765,"o":106.81,"t":"2026-06-26T04:00:00Z","v":326481,"vw":106.430519},{"c":101.76,"h":111.2,"l":101.59,"n":8974,"o":110,"t":"2026-06-29T04:00:00Z","v":296554,"vw":103.721525},{"c":104.67,"h":104.9,"l":101,"n":7385,"o":102.16,"t":"2026-06-30T04:00:00Z","v":237047,"vw":103.437128},{"c":106.03,"h":108.43,"l":104.83,"n":6523,"o":104.99,"t":"2026-07-01T04:00:00Z","v":177632,"vw":106.74521},{"c":107.5,"h":107.51,"l":105.07,"n":6005,"o":106.33,"t":"2026-07-02T04:00:00Z","v":232605,"vw":106.849667},{"c":102.78,"h":107.93,"l":102.62,"n":5438,"o":106.94,"t":"2026-07-06T04:00:00Z","v":173180,"vw":103.873468},{"c":99.86,"h":104.095,"l":99.35,"n":6208,"o":102.16,"t":"2026-07-07T04:00:00Z","v":224422,"vw":100.128719},{"c":97.49,"h":99.3599,"l":96.27,"n":6926,"o":98.48,"t":"2026-07-08T04:00:00Z","v":344096,"vw":97.239382},{"c":99.2,"h":99.75,"l":97.135,"n":6658,"o":98.31,"t":"2026-07-09T04:00:00Z","v":203055,"vw":99.013975},{"c":101.08,"h":101.45,"l":99.73,"n":6476,"o":100.1,"t":"2026-07-10T04:00:00Z","v":123946,"vw":100.877021},{"c":103.33,"h":103.65,"l":101.24,"n":5932,"o":101.24,"t":"2026-07-13T04:00:00Z","v":148882,"vw":102.716144},{"c":104.01,"h":105.52,"l":103.08,"n":7244,"o":103.72,"t":"2026-07-14T04:00:00Z","v":162752,"vw":104.206715},{"c":104.78,"h":106.03,"l":104.15,"n":5005,"o":104.15,"t":"2026-07-15T04:00:00Z","v":97471,"vw":104.945716},{"c":109.07,"h":109.24,"l":105.25,"n":5135,"o":105.25,"t":"2026-07-16T04:00:00Z","v":133220,"vw":108.179181},{"c":104.97,"h":109.24,"l":104.41,"n":4811,"o":107.62,"t":"2026-07-17T04:00:00Z","v":102772,"vw":105.721618},{"c":105.05,"h":105.67,"l":104.04,"n":4642,"o":105.16,"t":"2026-07-20T04:00:00Z","v":101252,"vw":104.914286},{"c":107.07,"h":108.01,"l":104.96,"n":4468,"o":105.97,"t":"2026-07-21T04:00:00Z","v":103837,"vw":106.962611},{"c":107.24,"h":108.135,"l":106.505,"n":4759,"o":106.65,"t":"2026-07-22T04:00:00Z","v":99707,"vw":107.447921},{"c":106.49,"h":107.885,"l":105.95,"n":5973,"o":105.95,"t":"2026-07-23T04:00:00Z","v":212054,"vw":106.668885},{"c":110.99,"h":111.08,"l":106.445,"n":6001,"o":107.11,"t":"2026-07-24T04:00:00Z","v":167120,"vw":110.10168},{"c":114.48,"h":114.72,"l":109.015,"n":7280,"o":111.67,"t":"2026-07-27T04:00:00Z","v":209741,"vw":112.73945},{"c":113.74,"h":119.06,"l":113.115,"n":7411,"o":114.65,"t":"2026-07-28T04:00:00Z","v":193184,"vw":115.674704},{"c":113,"h":114.95,"l":107.98,"n":8006,"o":112.96,"t":"2026-07-29T04:00:00Z","v":246926,"vw":111.628755},{"c":112.93,"h":115.61,"l":109.2,"n":8282,"o":113.65,"t":"2026-07-30T04:00:00Z","v":221708,"vw":112.806251},{"c":110.3,"h":112.98,"l":108.6,"n":8481,"o":112.32,"t":"2026-07-31T04:00:00Z","v":442805,"vw":110.215576},{"c":111.74,"h":113.71,"l":110.94,"n":6444,"o":112.33,"t":"2026-08-03T04:00:00Z","v":173981,"vw":112.268514},{"c":115.64,"h":117.99,"l":111.31,"n":9419,"o":112.96,"t":"2026-08-04T04:00:00Z","v":165496,"vw":115.559011},{"c":117.81,"h":118.8199,"l":116.07,"n":6771,"o":116.07,"t":"2026-08-05T04:00:00Z","v":143519,"vw":117.720957},{"c":116.28,"h":117.81,"l":115.13,"n":4579,"o":117.6,"t":"2026-08-06T04:00:00Z","v":101577,"vw":116.152711},{"c":120.065,"h":120.47,"l":116.29,"n":4923,"o":116.29,"t":"2026-08-07T04:00:00Z","v":109550,"vw":119.516791},{"c":120.31,"h":122.3699,"l":119.9775,"n":5158,"o":120.07,"t":"2026-08-10T04:00:00Z","v":94674,"vw":120.593307},{"c":120.48,"h":121.56,"l":118.59,"n":5442,"o":120.23,"t":"2026-08-11T04:00:00Z","v":123489,"vw":120.140425},{"c":119.3,"h":120.8,"l":118.06,"n":4913,"o":120.65,"t":"2026-08-12T04:00:00Z","v":113127,"vw":119.280368},{"c":117.4,"h":120.915,"l":117.395,"n":4214,"o":119.48,"t":"2026-08-13T04:00:00Z","v":103073,"vw":118.605101},{"c":117.41,"h":118.415,"l":116.735,"n":4211,"o":116.9,"t":"2026-08-14T04:00:00Z","v":75634,"vw":117.466238},{"c":117.64,"h":118.2,"l":116.454,"n":5115,"o":117.05,"t":"2026-08-17T04:00:00Z","v":71521,"vw":117.642833},{"c":117.91,"h":118.95,"l":116,"n":6820,"o":117.61,"t":"2026-08-18T04:00:00Z","v":197751,"vw":117.774202},{"c":119.44,"h":121.9,"l":117.805,"n":6391,"o":118.81,"t":"2026-08-19T04:00:00Z","v":242849,"vw":119.491299},{"c":120.2,"h":123.05,"l":118,"n":7130,"o":118.22,"t":"2026-08-20T04:00:00Z","v":174973,"vw":120.760712},{"c":118.89,"h":122.915,"l":118.6,"n":4953,"o":121.44,"t":"2026-08-21T04:00:00Z","v":179288,"vw":119.712691},{"c":120.89,"h":122,"l":119.11,"n":5937,"o":119.11,"t":"2026-08-24T04:00:00Z","v":127280,"vw":120.815389},{"c":119.07,"h":122.03,"l":118.01,"n":5658,"o":122.03,"t":"2026-08-25T04:00:00Z","v":153008,"vw":119.288549},{"c":118.09,"h":121.2799,"l":116.97,"n":4912,"o":119.61,"t":"2026-08-26T04:00:00Z","v":98784,"vw":118.235001},{"c":119.66,"h":120.645,"l":117.18,"n":6948,"o":117.18,"t":"2026-08-27T04:00:00Z","v":170599,"vw":119.493683},{"c":119.96,"h":122.28,"l":119.85,"n":5420,"o":120.64,"t":"2026-08-28T04:00:00Z","v":140719,"vw":120.51354},{"c":118.13,"h":119.48,"l":115.91,"n":6735,"o":118.91,"t":"2026-08-31T04:00:00Z","v":146447,"vw":118.397909},{"c":115.05,"h":118.02,"l":114.54,"n":5545,"o":117.32,"t":"2026-09-01T04:00:00Z","v":114858,"vw":116.179839},{"c":115.47,"h":116.905,"l":114.81,"n":7699,"o":115.05,"t":"2026-09-02T04:00:00Z","v":130953,"vw":115.758053},{"c":115.83,"h":117.92,"l":113.86,"n":5600,"o":117.12,"t":"2026-09-03T04:00:00Z","v":143152,"vw":115.636644},{"c":116.69,"h":117.09,"l":114.29,"n":3684,"o":114.29,"t":"2026-09-04T04:00:00Z","v":58522,"vw":116.337993},{"c":117.19,"h":118.04,"l":114.81,"n":6759,"o":116.52,"t":"2026-09-08T04:00:00Z","v":112781,"vw":117.383559},{"c":115.62,"h":117.875,"l":115.28,"n":5492,"o":116.98,"t":"2026-09-09T04:00:00Z","v":101763,"vw":115.763196},{"c":115.89,"h":116.005,"l":113.09,"n":5892,"o":115.44,"t":"2026-09-10T04:00:00Z","v":93693,"vw":115.546098},{"c":117.82,"h":117.99,"l":116.145,"n":6744,"o":117.2,"t":"2026-09-11T04:00:00Z","v":84417,"vw":117.478393},{"c":116.43,"h":117.48,"l":114.8,"n":7031,"o":117.48,"t":"2026-09-14T04:00:00Z","v":152876,"vw":116.212172},{"c":117.84,"h":118.385,"l":115.42,"n":7730,"o":116.5,"t":"2026-09-15T04:00:00Z","v":205270,"vw":117.33134},{"c":114.13,"h":118.17,"l":113.51,"n":6704,"o":118.15,"t":"2026-09-16T04:00:00Z","v":150841,"vw":114.829769},{"c":114.43,"h":117.48,"l":114.43,"n":5387,"o":116,"t":"2026-09-17T04:00:00Z","v":100502,"vw":115.243686},{"c":113.5,"h":114.83,"l":113.03,"n":4954,"o":114.83,"t":"2026-09-18T04:00:00Z","v":560920,"vw":113.592598},{"c":114.55,"h":115.07,"l":112.735,"n":5386,"o":113.88,"t":"2026-09-21T04:00:00Z","v":111395,"vw":114.292057},{"c":113.78,"h":117.61,"l":112.95,"n":5256,"o":116.21,"t":"2026-09-22T04:00:00Z","v":143973,"vw":114.852858},{"c":109.41,"h":112.57,"l":106.96,"n":7131,"o":112.57,"t":"2026-09-23T04:00:00Z","v":236207,"vw":109.170591},{"c":109.42,"h":109.885,"l":106.69,"n":6672,"o":108.48,"t":"2026-09-24T04:00:00Z","v":156567,"vw":108.486079},{"c":111.4,"h":111.98,"l":110.37,"n":5108,"o":110.37,"t":"2026-09-25T04:00:00Z","v":82212,"vw":111.237438},{"c":111.32,"h":111.88,"l":110.2,"n":6218,"o":111.18,"t":"2026-09-28T04:00:00Z","v":97632,"vw":111.110495},{"c":110.5,"h":112.31,"l":109.8251,"n":4807,"o":112.13,"t":"2026-09-29T04:00:00Z","v":96059,"vw":111.045705},{"c":113.11,"h":114.09,"l":110.41,"n":4563,"o":110.99,"t":"2026-09-30T04:00:00Z","v":151212,"vw":112.93287},{"c":111.36,"h":114.2,"l":110.14,"n":6391,"o":113.49,"t":"2026-10-01T04:00:00Z","v":168434,"vw":111.950171},{"c":111.01,"h":114.485,"l":110.71,"n":4912,"o":112.83,"t":"2026-10-02T04:00:00Z","v":104262,"vw":111.693131},{"c":110.78,"h":112.3,"l":109.6675,"n":4286,"o":111.61,"t":"2026-10-05T04:00:00Z","v":107356,"vw":110.891387},{"c":111.81,"h":112.08,"l":108.995,"n":5887,"o":111.37,"t":"2026-10-06T04:00:00Z","v":142926,"vw":111.053069},{"c":110.27,"h":111.3625,"l":109.97,"n":4406,"o":110.6,"t":"2026-10-07T04:00:00Z","v":88404,"vw":110.471373},{"c":109.05,"h":110.08,"l":108.805,"n":4892,"o":110.08,"t":"2026-10-08T04:00:00Z","v":77882,"vw":109.242456},{"c":108.58,"h":110.38,"l":108.16,"n":4290,"o":109.72,"t":"2026-10-09T04:00:00Z","v":93317,"vw":109.208326},{"c":107.38,"h":109.06,"l":107.38,"n":3669,"o":107.99,"t":"2026-10-12T04:00:00Z","v":75541,"vw":107.625075},{"c":106.45,"h":108.85,"l":105.355,"n":4517,"o":108.38,"t":"2026-10-13T04:00:00Z","v":132289,"vw":106.679632},{"c":104.88,"h":106.105,"l":103.4,"n":5077,"o":105.33,"t":"2026-10-14T04:00:00Z","v":109973,"vw":104.819584},{"c":107.04,"h":108.644,"l":105.515,"n":5855,"o":106.23,"t":"2026-10-15T04:00:00Z","v":93365,"vw":107.255851},{"c":106.05,"h":109.24,"l":105.32,"n":5274,"o":108,"t":"2026-10-16T04:00:00Z","v":107013,"vw":106.595481},{"c":106.67,"h":107.31,"l":105.72,"n":5412,"o":106.61,"t":"2026-10-19T04:00:00Z","v":104053,"vw":106.603109},{"c":106.51,"h":108,"l":105.5,"n":5120,"o":106.74,"t":"2026-10-20T04:00:00Z","v":150967,"vw":106.694403},{"c":106.59,"h":108.43,"l":105.33,"n":6634,"o":107.63,"t":"2026-10-21T04:00:00Z","v":157719,"vw":106.27098},{"c":111.5,"h":112.06,"l":105.69,"n":5365,"o":105.99,"t":"2026-10-22T04:00:00Z","v":130576,"vw":109.269594},{"c":111.66,"h":113.3896,"l":110.52,"n":3812,"o":110.96,"t":"2026-10-23T04:00:00Z","v":71146,"vw":111.95964}],"volatilityBars":[{"c":114.55,"h":114.55,"l":114.55,"n":6,"o":114.55,"t":"2026-09-22T08:00:00Z","v":204,"vw":114.55},{"c":116.17,"h":117.61,"l":115.75,"n":593,"o":116.21,"t":"2026-09-22T13:30:00Z","v":17012,"vw":116.220731},{"c":116.3,"h":116.69,"l":116.04,"n":101,"o":116.04,"t":"2026-09-22T13:45:00Z","v":3782,"vw":116.214311},{"c":116.28,"h":116.64,"l":116.28,"n":94,"o":116.495,"t":"2026-09-22T14:00:00Z","v":5759,"vw":116.394375},{"c":116.155,"h":116.98,"l":116.02,"n":135,"o":116.98,"t":"2026-09-22T14:15:00Z","v":16804,"vw":116.188556},{"c":115.38,"h":115.67,"l":115.38,"n":16,"o":115.67,"t":"2026-09-22T14:30:00Z","v":716,"vw":115.522},{"c":115.125,"h":115.66,"l":115.125,"n":32,"o":115.4,"t":"2026-09-22T14:45:00Z","v":1079,"vw":115.3275},{"c":115.18,"h":115.34,"l":115.18,"n":36,"o":115.34,"t":"2026-09-22T15:00:00Z","v":1044,"vw":115.225455},{"c":115.345,"h":115.65,"l":115.345,"n":82,"o":115.39,"t":"2026-09-22T15:15:00Z","v":1601,"vw":115.523},{"c":114.85,"h":115.385,"l":114.85,"n":23,"o":115.385,"t":"2026-09-22T15:30:00Z","v":603,"vw":115.07125},{"c":114.85,"h":114.99,"l":114.85,"n":11,"o":114.99,"t":"2026-09-22T15:45:00Z","v":329,"vw":114.92},{"c":114.81,"h":115.25,"l":114.81,"n":17,"o":115.25,"t":"2026-09-22T16:00:00Z","v":357,"vw":115.03},{"c":114.31,"h":114.79,"l":114.31,"n":238,"o":114.75,"t":"2026-09-22T16:15:00Z","v":6240,"vw":114.515058},{"c":114.6,"h":114.84,"l":114.56,"n":106,"o":114.71,"t":"2026-09-22T16:30:00Z","v":2851,"vw":114.70113},{"c":114.755,"h":114.99,"l":114.6775,"n":44,"o":114.695,"t":"2026-09-22T16:45:00Z","v":1128,"vw":114.82625},{"c":114.69,"h":114.69,"l":114.69,"n":7,"o":114.69,"t":"2026-09-22T17:00:00Z","v":148,"vw":114.69},{"c":113.82,"h":114.3901,"l":113.82,"n":89,"o":114.3901,"t":"2026-09-22T17:15:00Z","v":7629,"vw":114.345031},{"c":114.7825,"h":114.84,"l":114.15,"n":195,"o":114.43,"t":"2026-09-22T17:45:00Z","v":4001,"vw":114.513855},{"c":114.59,"h":114.59,"l":114.59,"n":6,"o":114.59,"t":"2026-09-22T18:00:00Z","v":355,"vw":114.59},{"c":114.45,"h":114.45,"l":114.45,"n":5,"o":114.45,"t":"2026-09-22T18:15:00Z","v":118,"vw":114.45},{"c":114.42,"h":114.42,"l":114.42,"n":45,"o":114.42,"t":"2026-09-22T18:30:00Z","v":399,"vw":114.42},{"c":114.13,"h":114.27,"l":113.92,"n":108,"o":114.27,"t":"2026-09-22T18:45:00Z","v":3640,"vw":113.991345},{"c":114.1,"h":114.1,"l":113.93,"n":47,"o":113.93,"t":"2026-09-22T19:00:00Z","v":812,"vw":114.029032},{"c":113.905,"h":114.06,"l":113.66,"n":72,"o":113.94,"t":"2026-09-22T19:15:00Z","v":3168,"vw":113.903321},{"c":113.735,"h":114.17,"l":113.71,"n":329,"o":113.77,"t":"2026-09-22T19:30:00Z","v":7462,"vw":113.949381},{"c":113.79,"h":113.9,"l":112.95,"n":681,"o":113.88,"t":"2026-09-22T19:45:00Z","v":20756,"vw":113.581374},{"c":113.78,"h":113.78,"l":113.78,"n":12,"o":113.78,"t":"2026-09-22T20:00:00Z","v":19619,"vw":113.78},{"c":113.77,"h":113.78,"l":113.77,"n":8,"o":113.78,"t":"2026-09-23T08:15:00Z","v":206,"vw":113.775},{"c":113.56,"h":113.56,"l":113.56,"n":11,"o":113.56,"t":"2026-09-23T10:15:00Z","v":210,"vw":113.56},{"c":112.7,"h":113.11,"l":112.7,"n":18,"o":112.8,"t":"2026-09-23T11:30:00Z","v":333,"vw":112.883585},{"c":112.65,"h":112.65,"l":112.65,"n":14,"o":112.65,"t":"2026-09-23T11:45:00Z","v":217,"vw":112.65},{"c":111.86,"h":112.57,"l":111.86,"n":66,"o":112.57,"t":"2026-09-23T13:30:00Z","v":2390,"vw":112.167134},{"c":111.425,"h":111.425,"l":111.425,"n":53,"o":111.425,"t":"2026-09-23T13:45:00Z","v":839,"vw":111.425},{"c":111.53,"h":111.67,"l":111.31,"n":281,"o":111.4,"t":"2026-09-23T14:00:00Z","v":4238,"vw":111.449203},{"c":110.37,"h":111.53,"l":110.07,"n":124,"o":111.53,"t":"2026-09-23T14:15:00Z","v":3586,"vw":110.72446},{"c":110.69,"h":110.93,"l":110.53,"n":90,"o":110.67,"t":"2026-09-23T14:30:00Z","v":2754,"vw":110.637881},{"c":109.335,"h":110.69,"l":109.335,"n":244,"o":110.25,"t":"2026-09-23T14:45:00Z","v":25815,"vw":110.282508},{"c":109.01,"h":109.38,"l":108.87,"n":99,"o":109.335,"t":"2026-09-23T15:00:00Z","v":3599,"vw":109.176053},{"c":108.44,"h":109.05,"l":108.44,"n":105,"o":108.91,"t":"2026-09-23T15:15:00Z","v":5225,"vw":108.652587},{"c":108.525,"h":109.02,"l":108,"n":448,"o":108.825,"t":"2026-09-23T15:30:00Z","v":19530,"vw":108.355709},{"c":107.5,"h":108.24,"l":107.5,"n":219,"o":108.24,"t":"2026-09-23T15:45:00Z","v":7543,"vw":107.580814},{"c":107.9325,"h":107.955,"l":106.96,"n":321,"o":106.96,"t":"2026-09-23T16:00:00Z","v":12115,"vw":107.73958},{"c":108.46,"h":108.98,"l":107.32,"n":280,"o":107.83,"t":"2026-09-23T16:15:00Z","v":14846,"vw":107.595764},{"c":108.15,"h":108.15,"l":108.15,"n":28,"o":108.15,"t":"2026-09-23T16:30:00Z","v":363,"vw":108.15},{"c":108.38,"h":108.38,"l":107.88,"n":73,"o":108.27,"t":"2026-09-23T16:45:00Z","v":1553,"vw":108.182655},{"c":108.995,"h":109.215,"l":107.89,"n":255,"o":107.89,"t":"2026-09-23T17:00:00Z","v":6037,"vw":108.453891},{"c":108.59,"h":109.24,"l":108.59,"n":147,"o":108.99,"t":"2026-09-23T17:15:00Z","v":4819,"vw":108.829032},{"c":109.37,"h":109.37,"l":108.575,"n":104,"o":108.77,"t":"2026-09-23T17:30:00Z","v":4347,"vw":108.963567},{"c":109.48,"h":109.48,"l":109.47,"n":25,"o":109.47,"t":"2026-09-23T17:45:00Z","v":953,"vw":109.4775},{"c":109.865,"h":109.95,"l":109.77,"n":69,"o":109.77,"t":"2026-09-23T18:00:00Z","v":1347,"vw":109.871},{"c":109.68,"h":109.82,"l":109.25,"n":156,"o":109.69,"t":"2026-09-23T18:15:00Z","v":7760,"vw":109.380045},{"c":109.7,"h":109.7,"l":108.875,"n":182,"o":109.3301,"t":"2026-09-23T18:30:00Z","v":9772,"vw":109.126817},{"c":109.49,"h":109.49,"l":109.49,"n":8,"o":109.49,"t":"2026-09-23T18:45:00Z","v":189,"vw":109.49},{"c":109.08,"h":109.6,"l":108.8175,"n":233,"o":109.57,"t":"2026-09-23T19:00:00Z","v":12229,"vw":109.364784},{"c":108.97,"h":109.18,"l":108.97,"n":43,"o":109.18,"t":"2026-09-23T19:15:00Z","v":2059,"vw":108.990256},{"c":109.06,"h":109.09,"l":108.945,"n":180,"o":108.965,"t":"2026-09-23T19:30:00Z","v":6599,"vw":109.02349},{"c":109.1,"h":109.63,"l":109.06,"n":956,"o":109.06,"t":"2026-09-23T19:45:00Z","v":23251,"vw":109.37722},{"c":109.41,"h":109.41,"l":109.41,"n":17,"o":109.41,"t":"2026-09-23T20:00:00Z","v":30658,"vw":109.41},{"c":107.6675,"h":108.81,"l":107.6675,"n":378,"o":108.48,"t":"2026-09-24T13:30:00Z","v":5315,"vw":108.253236},{"c":107.46,"h":107.46,"l":107.2904,"n":22,"o":107.2904,"t":"2026-09-24T13:45:00Z","v":731,"vw":107.387352},{"c":108.5,"h":108.8725,"l":107.65,"n":641,"o":107.85,"t":"2026-09-24T14:00:00Z","v":9458,"vw":108.397513},{"c":108.2,"h":108.205,"l":108.2,"n":45,"o":108.2,"t":"2026-09-24T14:15:00Z","v":1311,"vw":108.2016},{"c":106.97,"h":107.42,"l":106.97,"n":44,"o":107.42,"t":"2026-09-24T14:30:00Z","v":1538,"vw":107.340833},{"c":107,"h":107,"l":107,"n":6,"o":107,"t":"2026-09-24T14:45:00Z","v":123,"vw":107},{"c":107.665,"h":107.81,"l":106.69,"n":188,"o":106.981,"t":"2026-09-24T15:00:00Z","v":11360,"vw":107.221314},{"c":107.95,"h":108.3,"l":107.835,"n":65,"o":107.835,"t":"2026-09-24T15:15:00Z","v":3006,"vw":108.025291},{"c":108.47,"h":108.47,"l":108.06,"n":74,"o":108.06,"t":"2026-09-24T15:30:00Z","v":2969,"vw":108.307207},{"c":108.06,"h":108.46,"l":107.6017,"n":163,"o":108.46,"t":"2026-09-24T15:45:00Z","v":11151,"vw":107.811008},{"c":108.27,"h":108.335,"l":107.73,"n":124,"o":107.87,"t":"2026-09-24T16:00:00Z","v":7280,"vw":107.855984},{"c":109.41,"h":109.41,"l":108.27,"n":145,"o":108.285,"t":"2026-09-24T16:15:00Z","v":6327,"vw":108.59773},{"c":109.06,"h":109.085,"l":108.67,"n":47,"o":108.88,"t":"2026-09-24T16:30:00Z","v":3260,"vw":109.034277},{"c":108.15,"h":108.61,"l":108.15,"n":47,"o":108.61,"t":"2026-09-24T16:45:00Z","v":933,"vw":108.495},{"c":108.5275,"h":108.95,"l":108.32,"n":67,"o":108.385,"t":"2026-09-24T17:00:00Z","v":2207,"vw":108.614179},{"c":108.115,"h":108.94,"l":108.115,"n":155,"o":108.525,"t":"2026-09-24T17:15:00Z","v":4237,"vw":108.513875},{"c":108.39,"h":108.39,"l":108.115,"n":17,"o":108.12,"t":"2026-09-24T17:30:00Z","v":609,"vw":108.175738},{"c":108.085,"h":108.495,"l":107.84,"n":228,"o":107.84,"t":"2026-09-24T17:45:00Z","v":8696,"vw":108.218563},{"c":108.35,"h":108.35,"l":107.73,"n":271,"o":107.75,"t":"2026-09-24T18:00:00Z","v":4812,"vw":108.025578},{"c":109.41,"h":109.41,"l":108.475,"n":132,"o":108.59,"t":"2026-09-24T18:15:00Z","v":4021,"vw":108.739395},{"c":109.06,"h":109.22,"l":108.915,"n":84,"o":109.22,"t":"2026-09-24T18:30:00Z","v":1571,"vw":109.075197},{"c":109.16,"h":109.295,"l":108.95,"n":104,"o":108.95,"t":"2026-09-24T18:45:00Z","v":2451,"vw":109.126845},{"c":108.81,"h":109.09,"l":108.8,"n":105,"o":109.09,"t":"2026-09-24T19:00:00Z","v":1467,"vw":108.881667},{"c":108.69,"h":108.745,"l":108.39,"n":131,"o":108.745,"t":"2026-09-24T19:15:00Z","v":3049,"vw":108.621964},{"c":109.385,"h":109.385,"l":108.72,"n":133,"o":108.735,"t":"2026-09-24T19:30:00Z","v":3875,"vw":109.013381},{"c":109.52,"h":109.885,"l":109.185,"n":713,"o":109.29,"t":"2026-09-24T19:45:00Z","v":14569,"vw":109.499758},{"c":109.42,"h":109.42,"l":109.42,"n":11,"o":109.42,"t":"2026-09-24T20:00:00Z","v":16738,"vw":109.42},{"c":109.42,"h":109.42,"l":109.42,"n":1,"o":109.42,"t":"2026-09-24T21:00:00Z","v":2718,"vw":109.42},{"c":110.755,"h":110.755,"l":110.37,"n":10,"o":110.37,"t":"2026-09-25T13:30:00Z","v":686,"vw":110.429414},{"c":111.3,"h":111.3,"l":110.4,"n":654,"o":110.9,"t":"2026-09-25T13:45:00Z","v":6845,"vw":110.614545},{"c":110.54,"h":110.54,"l":110.54,"n":113,"o":110.54,"t":"2026-09-25T14:00:00Z","v":554,"vw":110.54},{"c":110.8,"h":111.25,"l":110.8,"n":246,"o":110.97,"t":"2026-09-25T14:30:00Z","v":5312,"vw":110.976385},{"c":110.95,"h":110.95,"l":110.95,"n":12,"o":110.95,"t":"2026-09-25T14:45:00Z","v":1699,"vw":110.95},{"c":111.23,"h":111.23,"l":111.23,"n":13,"o":111.23,"t":"2026-09-25T15:00:00Z","v":204,"vw":111.23},{"c":110.938,"h":110.938,"l":110.938,"n":19,"o":110.938,"t":"2026-09-25T15:15:00Z","v":614,"vw":110.938},{"c":110.93,"h":110.93,"l":110.93,"n":35,"o":110.93,"t":"2026-09-25T15:45:00Z","v":664,"vw":110.93},{"c":111.98,"h":111.98,"l":111.21,"n":81,"o":111.23,"t":"2026-09-25T16:00:00Z","v":2547,"vw":111.526707},{"c":111.6101,"h":111.66,"l":111.6101,"n":19,"o":111.66,"t":"2026-09-25T16:15:00Z","v":1512,"vw":111.613927},{"c":111.3661,"h":111.87,"l":111.3615,"n":21,"o":111.87,"t":"2026-09-25T16:30:00Z","v":674,"vw":111.446747},{"c":111.655,"h":111.655,"l":111.655,"n":19,"o":111.655,"t":"2026-09-25T16:45:00Z","v":366,"vw":111.655},{"c":111.51,"h":111.51,"l":111.51,"n":36,"o":111.51,"t":"2026-09-25T17:00:00Z","v":647,"vw":111.51},{"c":111.64,"h":111.64,"l":111.22,"n":86,"o":111.22,"t":"2026-09-25T17:30:00Z","v":1943,"vw":111.5},{"c":110.96,"h":110.96,"l":110.96,"n":10,"o":110.96,"t":"2026-09-25T18:15:00Z","v":117,"vw":110.96},{"c":111.81,"h":111.81,"l":111.16,"n":160,"o":111.23,"t":"2026-09-25T18:30:00Z","v":4686,"vw":111.269236},{"c":111.8,"h":111.8,"l":111.8,"n":45,"o":111.8,"t":"2026-09-25T18:45:00Z","v":474,"vw":111.8},{"c":111.63,"h":111.63,"l":111.605,"n":45,"o":111.605,"t":"2026-09-25T19:00:00Z","v":1815,"vw":111.607947},{"c":111.55,"h":111.55,"l":111.55,"n":3,"o":111.55,"t":"2026-09-25T19:15:00Z","v":1367,"vw":111.55},{"c":111.48,"h":111.57,"l":111.48,"n":186,"o":111.5,"t":"2026-09-25T19:30:00Z","v":1917,"vw":111.516667},{"c":111.29,"h":111.77,"l":111.26,"n":491,"o":111.62,"t":"2026-09-25T19:45:00Z","v":10248,"vw":111.46185},{"c":111.4,"h":111.4,"l":111.4,"n":10,"o":111.4,"t":"2026-09-25T20:00:00Z","v":14429,"vw":111.4},{"c":110.65,"h":111.18,"l":110.42,"n":86,"o":111.18,"t":"2026-09-28T13:30:00Z","v":2961,"vw":110.668379},{"c":110.98,"h":111.365,"l":110.93,"n":27,"o":111.365,"t":"2026-09-28T13:45:00Z","v":789,"vw":111.14125},{"c":111.53,"h":111.53,"l":111.47,"n":18,"o":111.47,"t":"2026-09-28T14:00:00Z","v":626,"vw":111.51855},{"c":111.3,"h":111.715,"l":111.3,"n":14,"o":111.715,"t":"2026-09-28T14:15:00Z","v":766,"vw":111.359286},{"c":111.16,"h":111.8025,"l":111.1,"n":207,"o":111.8025,"t":"2026-09-28T14:30:00Z","v":3013,"vw":111.307856},{"c":111.05,"h":111.47,"l":110.9,"n":427,"o":111.45,"t":"2026-09-28T14:45:00Z","v":13806,"vw":111.213588},{"c":110.35,"h":111.16,"l":110.35,"n":181,"o":110.86,"t":"2026-09-28T15:00:00Z","v":3000,"vw":110.694017},{"c":110.5,"h":110.53,"l":110.2,"n":475,"o":110.4,"t":"2026-09-28T15:15:00Z","v":6188,"vw":110.412606},{"c":110.5,"h":110.7,"l":110.5,"n":161,"o":110.685,"t":"2026-09-28T15:30:00Z","v":2007,"vw":110.594927},{"c":110.34,"h":110.5,"l":110.33,"n":75,"o":110.5,"t":"2026-09-28T15:45:00Z","v":3446,"vw":110.419055},{"c":110.45,"h":110.45,"l":110.45,"n":11,"o":110.45,"t":"2026-09-28T16:00:00Z","v":152,"vw":110.45},{"c":111.025,"h":111.3399,"l":110.74,"n":122,"o":110.78,"t":"2026-09-28T16:15:00Z","v":3686,"vw":111.072962},{"c":110.68,"h":110.68,"l":110.68,"n":12,"o":110.68,"t":"2026-09-28T16:45:00Z","v":266,"vw":110.68},{"c":111.04,"h":111.72,"l":110.98,"n":136,"o":110.98,"t":"2026-09-28T17:00:00Z","v":3573,"vw":111.452325},{"c":110.76,"h":111.2537,"l":110.76,"n":42,"o":110.98,"t":"2026-09-28T17:15:00Z","v":1323,"vw":110.981732},{"c":111,"h":111,"l":110.83,"n":23,"o":110.83,"t":"2026-09-28T17:45:00Z","v":574,"vw":110.915},{"c":111.51,"h":111.51,"l":111.15,"n":11,"o":111.15,"t":"2026-09-28T18:00:00Z","v":497,"vw":111.232759},{"c":111.625,"h":111.625,"l":111.625,"n":55,"o":111.625,"t":"2026-09-28T18:15:00Z","v":229,"vw":111.625},{"c":111.68,"h":111.68,"l":111.14,"n":87,"o":111.24,"t":"2026-09-28T18:45:00Z","v":1228,"vw":111.373826},{"c":111.21,"h":111.21,"l":111.21,"n":22,"o":111.21,"t":"2026-09-28T19:00:00Z","v":301,"vw":111.21},{"c":111.455,"h":111.455,"l":111.235,"n":69,"o":111.235,"t":"2026-09-28T19:15:00Z","v":1373,"vw":111.314773},{"c":111.635,"h":111.765,"l":111.54,"n":250,"o":111.64,"t":"2026-09-28T19:30:00Z","v":4391,"vw":111.598716},{"c":111.35,"h":111.88,"l":111.23,"n":680,"o":111.635,"t":"2026-09-28T19:45:00Z","v":12282,"vw":111.521974},{"c":111.32,"h":111.32,"l":111.32,"n":22,"o":111.32,"t":"2026-09-28T20:00:00Z","v":15008,"vw":111.32},{"c":112.13,"h":112.25,"l":111.25,"n":56,"o":112.13,"t":"2026-09-29T13:30:00Z","v":4233,"vw":112.166161},{"c":111.45,"h":112.31,"l":111.45,"n":335,"o":112.15,"t":"2026-09-29T13:45:00Z","v":11432,"vw":111.947051},{"c":111.52,"h":112.15,"l":111.35,"n":260,"o":111.35,"t":"2026-09-29T14:00:00Z","v":10389,"vw":111.912458},{"c":111.21,"h":111.3,"l":110.97,"n":62,"o":110.97,"t":"2026-09-29T14:30:00Z","v":2532,"vw":111.130238},{"c":111.4,"h":111.4,"l":110.8,"n":260,"o":111.25,"t":"2026-09-29T14:45:00Z","v":5286,"vw":111.12464},{"c":111.4999,"h":111.4999,"l":110.865,"n":68,"o":111.06,"t":"2026-09-29T15:00:00Z","v":1823,"vw":111.007261},{"c":110.715,"h":110.715,"l":110.52,"n":16,"o":110.52,"t":"2026-09-29T15:15:00Z","v":278,"vw":110.6175},{"c":110.31,"h":110.59,"l":110.31,"n":37,"o":110.59,"t":"2026-09-29T15:45:00Z","v":491,"vw":110.406667},{"c":110.305,"h":110.35,"l":109.8251,"n":52,"o":110.35,"t":"2026-09-29T16:00:00Z","v":4925,"vw":109.88968},{"c":110.16,"h":110.16,"l":110.16,"n":7,"o":110.16,"t":"2026-09-29T16:15:00Z","v":133,"vw":110.16},{"c":109.92,"h":109.92,"l":109.92,"n":35,"o":109.92,"t":"2026-09-29T16:45:00Z","v":820,"vw":109.92},{"c":110.255,"h":110.255,"l":110.255,"n":1,"o":110.255,"t":"2026-09-29T17:15:00Z","v":100,"vw":110.255},{"c":110.3,"h":110.3,"l":110.3,"n":10,"o":110.3,"t":"2026-09-29T17:30:00Z","v":347,"vw":110.3},{"c":110.59,"h":110.59,"l":110.56,"n":19,"o":110.56,"t":"2026-09-29T17:45:00Z","v":403,"vw":110.575},{"c":110.59,"h":110.59,"l":110.59,"n":21,"o":110.59,"t":"2026-09-29T18:00:00Z","v":453,"vw":110.59},{"c":110.53,"h":110.53,"l":110.53,"n":22,"o":110.53,"t":"2026-09-29T18:15:00Z","v":309,"vw":110.53},{"c":110.86,"h":110.86,"l":110.5925,"n":17,"o":110.5925,"t":"2026-09-29T18:30:00Z","v":269,"vw":110.72625},{"c":110.52,"h":110.59,"l":110.5,"n":84,"o":110.59,"t":"2026-09-29T18:45:00Z","v":1000,"vw":110.536667},{"c":110.42,"h":110.4262,"l":110.42,"n":36,"o":110.4262,"t":"2026-09-29T19:15:00Z","v":623,"vw":110.424067},{"c":110.52,"h":110.52,"l":110.425,"n":33,"o":110.425,"t":"2026-09-29T19:30:00Z","v":389,"vw":110.4725},{"c":110.58,"h":110.75,"l":110.07,"n":601,"o":110.63,"t":"2026-09-29T19:45:00Z","v":14933,"vw":110.458504},{"c":110.5,"h":110.5,"l":110.5,"n":16,"o":110.5,"t":"2026-09-29T20:00:00Z","v":15417,"vw":110.5},{"c":111.85,"h":112.0375,"l":110.41,"n":227,"o":110.99,"t":"2026-09-30T13:30:00Z","v":13536,"vw":111.244168},{"c":112.155,"h":112.7225,"l":112.155,"n":169,"o":112.69,"t":"2026-09-30T13:45:00Z","v":2836,"vw":112.598989},{"c":112.235,"h":112.27,"l":112.235,"n":31,"o":112.24,"t":"2026-09-30T14:00:00Z","v":531,"vw":112.248333},{"c":112.245,"h":112.25,"l":112.21,"n":37,"o":112.21,"t":"2026-09-30T14:15:00Z","v":2780,"vw":112.245577},{"c":111.88,"h":112.02,"l":111.88,"n":41,"o":112.02,"t":"2026-09-30T14:30:00Z","v":694,"vw":111.95},{"c":112.22,"h":112.385,"l":111.785,"n":100,"o":111.895,"t":"2026-09-30T15:00:00Z","v":2819,"vw":112.176},{"c":112.29,"h":112.29,"l":112.29,"n":8,"o":112.29,"t":"2026-09-30T15:15:00Z","v":695,"vw":112.29},{"c":112.53,"h":112.53,"l":112.1,"n":49,"o":112.1,"t":"2026-09-30T15:30:00Z","v":1651,"vw":112.444504},{"c":112.36,"h":112.36,"l":112.36,"n":4,"o":112.36,"t":"2026-09-30T15:45:00Z","v":143,"vw":112.36},{"c":112.445,"h":112.57,"l":112.445,"n":51,"o":112.53,"t":"2026-09-30T16:00:00Z","v":2690,"vw":112.48525},{"c":112.46,"h":112.61,"l":112.46,"n":13,"o":112.59,"t":"2026-09-30T16:15:00Z","v":716,"vw":112.518382},{"c":112.96,"h":113.155,"l":112.665,"n":132,"o":112.665,"t":"2026-09-30T16:30:00Z","v":3532,"vw":113.083262},{"c":113.005,"h":113.08,"l":112.795,"n":167,"o":113.03,"t":"2026-09-30T16:45:00Z","v":7203,"vw":112.941818},{"c":112.99,"h":112.99,"l":112.82,"n":28,"o":112.92,"t":"2026-09-30T17:00:00Z","v":824,"vw":112.937},{"c":113.2,"h":113.2,"l":112.63,"n":315,"o":113.07,"t":"2026-09-30T17:15:00Z","v":18077,"vw":112.8727},{"c":113.0501,"h":113.36,"l":113.0401,"n":54,"o":113.32,"t":"2026-09-30T17:30:00Z","v":2044,"vw":113.272022},{"c":113.155,"h":113.155,"l":113.1,"n":24,"o":113.14,"t":"2026-09-30T17:45:00Z","v":968,"vw":113.115313},{"c":113.1,"h":113.185,"l":113.095,"n":45,"o":113.185,"t":"2026-09-30T18:00:00Z","v":542,"vw":113.14125},{"c":113.28,"h":113.28,"l":113.16,"n":56,"o":113.16,"t":"2026-09-30T18:15:00Z","v":1369,"vw":113.185714},{"c":113.03,"h":113.46,"l":113.02,"n":47,"o":113.295,"t":"2026-09-30T18:30:00Z","v":1907,"vw":113.200503},{"c":113.18,"h":113.18,"l":113.05,"n":140,"o":113.1,"t":"2026-09-30T18:45:00Z","v":2609,"vw":113.096111},{"c":113.17,"h":113.19,"l":113.17,"n":9,"o":113.18,"t":"2026-09-30T19:00:00Z","v":439,"vw":113.1825},{"c":113.5,"h":113.5,"l":113.26,"n":115,"o":113.44,"t":"2026-09-30T19:15:00Z","v":2186,"vw":113.380287},{"c":113.695,"h":113.88,"l":113.555,"n":148,"o":113.56,"t":"2026-09-30T19:30:00Z","v":4967,"vw":113.753114},{"c":113.01,"h":114.09,"l":112.895,"n":1011,"o":113.695,"t":"2026-09-30T19:45:00Z","v":32552,"vw":113.572326},{"c":113.11,"h":113.11,"l":113.11,"n":20,"o":113.11,"t":"2026-09-30T20:00:00Z","v":31499,"vw":113.11},{"c":113.18,"h":113.18,"l":113.15,"n":2,"o":113.15,"t":"2026-10-01T10:30:00Z","v":400,"vw":113.165},{"c":113.5,"h":113.5,"l":113.5,"n":7,"o":113.5,"t":"2026-10-01T10:45:00Z","v":244,"vw":113.5},{"c":113.26,"h":114.01,"l":112.5,"n":52,"o":112.7,"t":"2026-10-01T11:15:00Z","v":1688,"vw":113.00141},{"c":112.6,"h":113.81,"l":112.6,"n":58,"o":112.9,"t":"2026-10-01T11:30:00Z","v":2059,"vw":113.122032},{"c":113.31,"h":113.51,"l":113.31,"n":29,"o":113.51,"t":"2026-10-01T11:45:00Z","v":1146,"vw":113.41388},{"c":114.45,"h":114.71,"l":114,"n":31,"o":114,"t":"2026-10-01T12:30:00Z","v":1048,"vw":114.447727},{"c":114.2,"h":114.81,"l":114.2,"n":18,"o":114.4,"t":"2026-10-01T12:45:00Z","v":785,"vw":114.505263},{"c":112.72,"h":114.2,"l":112.265,"n":329,"o":113.49,"t":"2026-10-01T13:30:00Z","v":18638,"vw":113.373555},{"c":113.39,"h":113.39,"l":112.5925,"n":57,"o":112.8,"t":"2026-10-01T13:45:00Z","v":2059,"vw":112.858584},{"c":112.7086,"h":112.7086,"l":112.275,"n":24,"o":112.64,"t":"2026-10-01T14:00:00Z","v":880,"vw":112.532167},{"c":113.5357,"h":113.5357,"l":112.33,"n":92,"o":112.33,"t":"2026-10-01T14:15:00Z","v":3487,"vw":112.944961},{"c":112.26,"h":112.71,"l":112.26,"n":8,"o":112.71,"t":"2026-10-01T14:30:00Z","v":610,"vw":112.53},{"c":112.01,"h":112.83,"l":112,"n":156,"o":112.47,"t":"2026-10-01T14:45:00Z","v":5810,"vw":112.684531},{"c":111.645,"h":111.72,"l":111.57,"n":63,"o":111.57,"t":"2026-10-01T15:00:00Z","v":1779,"vw":111.636985},{"c":110.635,"h":110.67,"l":110.14,"n":82,"o":110.67,"t":"2026-10-01T15:15:00Z","v":7829,"vw":110.35682},{"c":110.71,"h":110.71,"l":110.71,"n":7,"o":110.71,"t":"2026-10-01T15:30:00Z","v":117,"vw":110.71},{"c":110.41,"h":111,"l":110.41,"n":34,"o":111,"t":"2026-10-01T15:45:00Z","v":694,"vw":110.705},{"c":110.69,"h":110.69,"l":110.69,"n":36,"o":110.69,"t":"2026-10-01T16:00:00Z","v":665,"vw":110.69},{"c":111.445,"h":111.935,"l":111.16,"n":155,"o":111.18,"t":"2026-10-01T16:15:00Z","v":8193,"vw":111.700803},{"c":111.66,"h":111.66,"l":111.23,"n":58,"o":111.41,"t":"2026-10-01T16:30:00Z","v":1709,"vw":111.525},{"c":111.845,"h":111.845,"l":111.84,"n":6,"o":111.84,"t":"2026-10-01T16:45:00Z","v":329,"vw":111.843333},{"c":111.8325,"h":111.8325,"l":111.64,"n":8,"o":111.64,"t":"2026-10-01T17:00:00Z","v":232,"vw":111.73625},{"c":111.88,"h":112.075,"l":111.88,"n":27,"o":112.075,"t":"2026-10-01T17:15:00Z","v":540,"vw":111.9775},{"c":112.07,"h":112.32,"l":112.04,"n":116,"o":112.32,"t":"2026-10-01T17:30:00Z","v":2136,"vw":112.114918},{"c":111.56,"h":112,"l":111.56,"n":128,"o":111.571,"t":"2026-10-01T17:45:00Z","v":5373,"vw":111.764369},{"c":111.41,"h":111.48,"l":111.32,"n":70,"o":111.48,"t":"2026-10-01T18:00:00Z","v":1370,"vw":111.4075},{"c":111.64,"h":111.64,"l":111.42,"n":7,"o":111.42,"t":"2026-10-01T18:15:00Z","v":496,"vw":111.475},{"c":111.64,"h":112.33,"l":111.265,"n":57,"o":111.64,"t":"2026-10-01T18:30:00Z","v":1233,"vw":111.600556},{"c":111.37,"h":111.95,"l":111.37,"n":217,"o":111.7,"t":"2026-10-01T18:45:00Z","v":6341,"vw":111.85906},{"c":112.15,"h":112.4,"l":112.12,"n":126,"o":112.4,"t":"2026-10-01T19:00:00Z","v":2410,"vw":112.21275},{"c":112.225,"h":112.225,"l":111.92,"n":52,"o":112.175,"t":"2026-10-01T19:15:00Z","v":2478,"vw":112.085028},{"c":111.855,"h":112.39,"l":111.535,"n":440,"o":112.23,"t":"2026-10-01T19:30:00Z","v":14102,"vw":112.174819},{"c":111.39,"h":112,"l":111.145,"n":1332,"o":111.89,"t":"2026-10-01T19:45:00Z","v":31674,"vw":111.578959},{"c":111.36,"h":111.36,"l":111.36,"n":11,"o":111.36,"t":"2026-10-01T20:00:00Z","v":19318,"vw":111.36},{"c":112.3,"h":112.3,"l":111.6,"n":21,"o":111.6,"t":"2026-10-02T11:15:00Z","v":1072,"vw":111.884008},{"c":112.86,"h":112.86,"l":112.4,"n":20,"o":112.61,"t":"2026-10-02T12:00:00Z","v":1169,"vw":112.653989},{"c":112.86,"h":112.86,"l":112.51,"n":28,"o":112.51,"t":"2026-10-02T12:15:00Z","v":576,"vw":112.752405},{"c":113.1,"h":113.1,"l":113,"n":14,"o":113,"t":"2026-10-02T12:30:00Z","v":783,"vw":113.0487},{"c":114.41,"h":114.41,"l":114,"n":20,"o":114,"t":"2026-10-02T12:45:00Z","v":721,"vw":114.129747},{"c":114,"h":114,"l":113.79,"n":36,"o":113.79,"t":"2026-10-02T13:00:00Z","v":719,"vw":113.965517},{"c":114.2,"h":115.51,"l":114.2,"n":25,"o":115.01,"t":"2026-10-02T13:15:00Z","v":1562,"vw":114.752667},{"c":114.135,"h":114.485,"l":112.11,"n":108,"o":112.83,"t":"2026-10-02T13:30:00Z","v":4304,"vw":113.136994},{"c":112.62,"h":113.2,"l":112.57,"n":103,"o":113.2,"t":"2026-10-02T13:45:00Z","v":4399,"vw":112.939306},{"c":112.5,"h":112.76,"l":112.5,"n":107,"o":112.75,"t":"2026-10-02T14:00:00Z","v":2633,"vw":112.529043},{"c":112.48,"h":112.48,"l":112.48,"n":23,"o":112.48,"t":"2026-10-02T14:15:00Z","v":206,"vw":112.48},{"c":113.0745,"h":113.0745,"l":112.53,"n":21,"o":112.53,"t":"2026-10-02T14:30:00Z","v":429,"vw":112.773167},{"c":112.71,"h":113.16,"l":112.67,"n":159,"o":112.95,"t":"2026-10-02T14:45:00Z","v":3384,"vw":112.950255},{"c":112.33,"h":112.72,"l":112.33,"n":55,"o":112.72,"t":"2026-10-02T15:00:00Z","v":1312,"vw":112.599875},{"c":112.83,"h":112.83,"l":112.37,"n":68,"o":112.37,"t":"2026-10-02T15:15:00Z","v":1259,"vw":112.518333},{"c":113.115,"h":113.135,"l":113.115,"n":17,"o":113.135,"t":"2026-10-02T15:30:00Z","v":441,"vw":113.121557},{"c":112.51,"h":112.74,"l":112.51,"n":56,"o":112.74,"t":"2026-10-02T15:45:00Z","v":1431,"vw":112.618466},{"c":112.32,"h":112.32,"l":112.32,"n":23,"o":112.32,"t":"2026-10-02T16:00:00Z","v":616,"vw":112.32},{"c":112.225,"h":112.225,"l":112.14,"n":40,"o":112.14,"t":"2026-10-02T16:15:00Z","v":552,"vw":112.1825},{"c":111.835,"h":111.985,"l":111.835,"n":20,"o":111.9825,"t":"2026-10-02T16:30:00Z","v":745,"vw":111.887065},{"c":112.02,"h":112.145,"l":111.98,"n":113,"o":112.045,"t":"2026-10-02T16:45:00Z","v":5439,"vw":112.007126},{"c":112.04,"h":112.04,"l":112.04,"n":36,"o":112.04,"t":"2026-10-02T17:00:00Z","v":652,"vw":112.04},{"c":111.78,"h":111.86,"l":111.78,"n":44,"o":111.86,"t":"2026-10-02T17:15:00Z","v":970,"vw":111.818022},{"c":111.62,"h":111.655,"l":111.62,"n":34,"o":111.65,"t":"2026-10-02T17:30:00Z","v":551,"vw":111.643842},{"c":111.7,"h":111.715,"l":111.7,"n":11,"o":111.715,"t":"2026-10-02T17:45:00Z","v":213,"vw":111.7075},{"c":111.62,"h":111.68,"l":111.57,"n":77,"o":111.68,"t":"2026-10-02T18:00:00Z","v":2266,"vw":111.646071},{"c":111.56,"h":111.56,"l":111.365,"n":127,"o":111.53,"t":"2026-10-02T18:15:00Z","v":2483,"vw":111.4722},{"c":111.39,"h":111.47,"l":111.39,"n":24,"o":111.47,"t":"2026-10-02T18:30:00Z","v":927,"vw":111.416429},{"c":111.01,"h":111.33,"l":111.01,"n":87,"o":111.33,"t":"2026-10-02T18:45:00Z","v":2332,"vw":111.276616},{"c":111.265,"h":111.265,"l":111.11,"n":79,"o":111.125,"t":"2026-10-02T19:00:00Z","v":2789,"vw":111.184446},{"c":111.25,"h":111.375,"l":111.01,"n":80,"o":111.33,"t":"2026-10-02T19:15:00Z","v":3323,"vw":111.260024},{"c":111.11,"h":111.585,"l":111.11,"n":28,"o":111.325,"t":"2026-10-02T19:30:00Z","v":801,"vw":111.408},{"c":111.11,"h":111.455,"l":110.71,"n":516,"o":111.425,"t":"2026-10-02T19:45:00Z","v":11701,"vw":111.066408},{"c":111.01,"h":111.13,"l":111.01,"n":15,"o":111.13,"t":"2026-10-02T20:00:00Z","v":17352,"vw":111.010857},{"c":111.01,"h":111.01,"l":111.01,"n":1,"o":111.01,"t":"2026-10-02T20:15:00Z","v":5436,"vw":111.01},{"c":111.01,"h":111.01,"l":111.01,"n":7,"o":111.01,"t":"2026-10-05T11:00:00Z","v":303,"vw":111.01},{"c":109.6675,"h":111.61,"l":109.6675,"n":81,"o":111.61,"t":"2026-10-05T13:30:00Z","v":2924,"vw":110.422758},{"c":109.7,"h":110.225,"l":109.695,"n":71,"o":110.225,"t":"2026-10-05T13:45:00Z","v":1578,"vw":109.976},{"c":111.42,"h":111.42,"l":110.71,"n":102,"o":110.76,"t":"2026-10-05T14:00:00Z","v":2953,"vw":110.914853},{"c":110.7701,"h":112.3,"l":110.7701,"n":21,"o":111.42,"t":"2026-10-05T14:15:00Z","v":536,"vw":111.282994},{"c":111.89,"h":112.24,"l":111.195,"n":30,"o":112.24,"t":"2026-10-05T14:30:00Z","v":1106,"vw":111.517033},{"c":111.345,"h":111.345,"l":111.345,"n":11,"o":111.345,"t":"2026-10-05T14:45:00Z","v":281,"vw":111.345},{"c":111.345,"h":111.345,"l":111.345,"n":8,"o":111.345,"t":"2026-10-05T15:00:00Z","v":252,"vw":111.345},{"c":111.205,"h":111.205,"l":111.205,"n":5,"o":111.205,"t":"2026-10-05T15:15:00Z","v":350,"vw":111.205},{"c":111.43,"h":111.45,"l":111.43,"n":9,"o":111.45,"t":"2026-10-05T15:45:00Z","v":233,"vw":111.44},{"c":111.4,"h":111.4,"l":111.4,"n":11,"o":111.4,"t":"2026-10-05T16:00:00Z","v":405,"vw":111.4},{"c":111.4,"h":111.4,"l":111.185,"n":24,"o":111.4,"t":"2026-10-05T16:15:00Z","v":432,"vw":111.328333},{"c":111.33,"h":111.33,"l":111.33,"n":15,"o":111.33,"t":"2026-10-05T16:30:00Z","v":530,"vw":111.33},{"c":111.1,"h":111.13,"l":111.1,"n":64,"o":111.121,"t":"2026-10-05T16:45:00Z","v":4300,"vw":111.120501},{"c":111.03,"h":111.03,"l":111.03,"n":55,"o":111.03,"t":"2026-10-05T17:00:00Z","v":981,"vw":111.03},{"c":110.98,"h":111.09,"l":110.98,"n":67,"o":111.09,"t":"2026-10-05T17:15:00Z","v":2198,"vw":111.008504},{"c":111.11,"h":111.11,"l":111.1,"n":35,"o":111.1,"t":"2026-10-05T17:30:00Z","v":695,"vw":111.104081},{"c":111.095,"h":111.175,"l":111.095,"n":33,"o":111.17,"t":"2026-10-05T18:00:00Z","v":1239,"vw":111.140114},{"c":111.115,"h":111.115,"l":110.9137,"n":21,"o":110.9137,"t":"2026-10-05T18:30:00Z","v":795,"vw":110.99422},{"c":111.36,"h":111.36,"l":111.05,"n":349,"o":111.185,"t":"2026-10-05T18:45:00Z","v":3824,"vw":111.228048},{"c":111.575,"h":111.575,"l":111.4,"n":124,"o":111.475,"t":"2026-10-05T19:00:00Z","v":1557,"vw":111.52625},{"c":111.39,"h":111.575,"l":111.39,"n":75,"o":111.565,"t":"2026-10-05T19:15:00Z","v":1406,"vw":111.513333},{"c":111.385,"h":111.67,"l":111.18,"n":67,"o":111.41,"t":"2026-10-05T19:30:00Z","v":1135,"vw":111.344006},{"c":110.88,"h":111.51,"l":110.64,"n":590,"o":111.27,"t":"2026-10-05T19:45:00Z","v":11471,"vw":111.030434},{"c":110.78,"h":110.78,"l":110.78,"n":21,"o":110.78,"t":"2026-10-05T20:00:00Z","v":32744,"vw":110.78},{"c":110.78,"h":110.78,"l":110.78,"n":1,"o":110.78,"t":"2026-10-05T20:15:00Z","v":10872,"vw":110.78},{"c":110.77,"h":110.77,"l":110.77,"n":2,"o":110.77,"t":"2026-10-06T09:45:00Z","v":199,"vw":110.77},{"c":112.2,"h":112.51,"l":111.7,"n":32,"o":111.7,"t":"2026-10-06T12:15:00Z","v":1496,"vw":112.193015},{"c":112.2,"h":112.4,"l":112.2,"n":20,"o":112.4,"t":"2026-10-06T12:30:00Z","v":492,"vw":112.297143},{"c":112.31,"h":112.31,"l":112.31,"n":2,"o":112.31,"t":"2026-10-06T12:45:00Z","v":123,"vw":112.31},{"c":110.72,"h":111.37,"l":110.1,"n":99,"o":111.37,"t":"2026-10-06T13:30:00Z","v":5850,"vw":110.726509},{"c":110.35,"h":110.86,"l":110.1275,"n":228,"o":110.405,"t":"2026-10-06T13:45:00Z","v":7641,"vw":110.397174},{"c":111.06,"h":111.34,"l":110.27,"n":82,"o":110.27,"t":"2026-10-06T14:00:00Z","v":2353,"vw":110.734},{"c":110.81,"h":111,"l":110.81,"n":49,"o":111,"t":"2026-10-06T14:15:00Z","v":902,"vw":110.9375},{"c":111.015,"h":111.015,"l":111.005,"n":16,"o":111.005,"t":"2026-10-06T14:30:00Z","v":373,"vw":111.011078},{"c":110.81,"h":111.1999,"l":110.81,"n":10,"o":111.1999,"t":"2026-10-06T15:00:00Z","v":447,"vw":111.061638},{"c":110.8125,"h":110.8125,"l":110.64,"n":65,"o":110.7,"t":"2026-10-06T15:30:00Z","v":1882,"vw":110.7105},{"c":110.755,"h":110.755,"l":110.755,"n":5,"o":110.755,"t":"2026-10-06T15:45:00Z","v":108,"vw":110.755},{"c":111.04,"h":111.04,"l":111.04,"n":48,"o":111.04,"t":"2026-10-06T16:00:00Z","v":1469,"vw":111.04},{"c":110.68,"h":111.68,"l":110.47,"n":120,"o":110.83,"t":"2026-10-06T16:15:00Z","v":5512,"vw":110.803831},{"c":110.51,"h":110.9,"l":110.51,"n":78,"o":110.7,"t":"2026-10-06T16:30:00Z","v":2781,"vw":110.756422},{"c":110.4975,"h":110.4975,"l":110.32,"n":71,"o":110.45,"t":"2026-10-06T16:45:00Z","v":1414,"vw":110.417188},{"c":110.48,"h":110.52,"l":110.315,"n":131,"o":110.4,"t":"2026-10-06T17:00:00Z","v":5210,"vw":110.402375},{"c":110.2,"h":110.4,"l":110.2,"n":79,"o":110.33,"t":"2026-10-06T17:15:00Z","v":1403,"vw":110.312857},{"c":110.01,"h":110.02,"l":110.01,"n":71,"o":110.02,"t":"2026-10-06T17:30:00Z","v":1371,"vw":110.014758},{"c":109.73,"h":109.905,"l":109.605,"n":68,"o":109.905,"t":"2026-10-06T17:45:00Z","v":1457,"vw":109.730555},{"c":109.61,"h":109.7,"l":109.61,"n":52,"o":109.7,"t":"2026-10-06T18:00:00Z","v":911,"vw":109.67},{"c":109.5,"h":109.5,"l":109.5,"n":11,"o":109.5,"t":"2026-10-06T18:15:00Z","v":176,"vw":109.5},{"c":110.075,"h":110.61,"l":108.995,"n":228,"o":109.18,"t":"2026-10-06T18:30:00Z","v":7801,"vw":109.567427},{"c":110.8,"h":110.97,"l":110.45,"n":211,"o":110.47,"t":"2026-10-06T18:45:00Z","v":7234,"vw":110.711236},{"c":110.835,"h":110.97,"l":110.67,"n":92,"o":110.69,"t":"2026-10-06T19:00:00Z","v":3967,"vw":110.768448},{"c":110.65,"h":110.8375,"l":110.54,"n":150,"o":110.8375,"t":"2026-10-06T19:15:00Z","v":5533,"vw":110.704832},{"c":111.105,"h":111.105,"l":110.09,"n":403,"o":110.47,"t":"2026-10-06T19:30:00Z","v":12922,"vw":110.525231},{"c":111.96,"h":112.08,"l":111.02,"n":706,"o":111.09,"t":"2026-10-06T19:45:00Z","v":18817,"vw":111.794604},{"c":111.81,"h":111.81,"l":111.81,"n":24,"o":111.81,"t":"2026-10-06T20:00:00Z","v":23026,"vw":111.81},{"c":110.81,"h":110.81,"l":110.81,"n":1,"o":110.81,"t":"2026-10-07T12:15:00Z","v":100,"vw":110.81},{"c":111.01,"h":111.01,"l":111.01,"n":6,"o":111.01,"t":"2026-10-07T13:15:00Z","v":197,"vw":111.01},{"c":110.575,"h":110.68,"l":110.29,"n":214,"o":110.6,"t":"2026-10-07T13:30:00Z","v":4293,"vw":110.582038},{"c":110.485,"h":110.485,"l":110.485,"n":5,"o":110.485,"t":"2026-10-07T13:45:00Z","v":106,"vw":110.485},{"c":110.9,"h":110.9,"l":110,"n":485,"o":110.01,"t":"2026-10-07T14:00:00Z","v":10128,"vw":110.678783},{"c":111.2699,"h":111.2699,"l":110.68,"n":8,"o":110.68,"t":"2026-10-07T14:15:00Z","v":463,"vw":110.949132},{"c":110.57,"h":110.57,"l":110.57,"n":2,"o":110.57,"t":"2026-10-07T14:30:00Z","v":110,"vw":110.57},{"c":110.545,"h":110.5775,"l":110.45,"n":31,"o":110.45,"t":"2026-10-07T14:45:00Z","v":943,"vw":110.535},{"c":110.29,"h":110.29,"l":110.27,"n":32,"o":110.28,"t":"2026-10-07T15:00:00Z","v":1089,"vw":110.283333},{"c":110.53,"h":110.53,"l":110.49,"n":57,"o":110.49,"t":"2026-10-07T15:15:00Z","v":2121,"vw":110.524903},{"c":110.74,"h":110.74,"l":110.705,"n":16,"o":110.705,"t":"2026-10-07T15:30:00Z","v":911,"vw":110.710335},{"c":110.9,"h":110.93,"l":110.9,"n":30,"o":110.93,"t":"2026-10-07T16:00:00Z","v":656,"vw":110.915},{"c":111.03,"h":111.03,"l":111.03,"n":52,"o":111.03,"t":"2026-10-07T16:30:00Z","v":610,"vw":111.03},{"c":111.3625,"h":111.3625,"l":111.3625,"n":3,"o":111.3625,"t":"2026-10-07T16:45:00Z","v":495,"vw":111.3625},{"c":111.08,"h":111.08,"l":111.08,"n":37,"o":111.08,"t":"2026-10-07T17:00:00Z","v":518,"vw":111.08},{"c":111.02,"h":111.08,"l":111.02,"n":49,"o":111.08,"t":"2026-10-07T17:15:00Z","v":1319,"vw":111.062932},{"c":111.18,"h":111.22,"l":111.18,"n":74,"o":111.21,"t":"2026-10-07T17:30:00Z","v":1695,"vw":111.21375},{"c":111.2469,"h":111.2469,"l":111.15,"n":16,"o":111.15,"t":"2026-10-07T17:45:00Z","v":250,"vw":111.191767},{"c":110.97,"h":111.26,"l":110.97,"n":67,"o":111.14,"t":"2026-10-07T18:00:00Z","v":1035,"vw":111.127805},{"c":110.825,"h":110.825,"l":110.57,"n":137,"o":110.69,"t":"2026-10-07T18:15:00Z","v":2127,"vw":110.745968},{"c":110.56,"h":110.715,"l":110.56,"n":41,"o":110.715,"t":"2026-10-07T18:30:00Z","v":676,"vw":110.6375},{"c":111.01,"h":111.01,"l":110.72,"n":167,"o":110.72,"t":"2026-10-07T19:15:00Z","v":2045,"vw":110.831},{"c":110.725,"h":110.99,"l":110.725,"n":108,"o":110.99,"t":"2026-10-07T19:30:00Z","v":2057,"vw":110.825417},{"c":110.26,"h":110.68,"l":109.97,"n":302,"o":110.68,"t":"2026-10-07T19:45:00Z","v":8160,"vw":110.253123},{"c":110.27,"h":110.27,"l":110.27,"n":25,"o":110.27,"t":"2026-10-07T20:00:00Z","v":29512,"vw":110.27},{"c":109.3,"h":110.08,"l":109.05,"n":70,"o":110.08,"t":"2026-10-08T13:30:00Z","v":2680,"vw":109.534406},{"c":109.3,"h":109.3,"l":109.3,"n":17,"o":109.3,"t":"2026-10-08T13:45:00Z","v":517,"vw":109.3},{"c":109.43,"h":109.44,"l":109.43,"n":73,"o":109.44,"t":"2026-10-08T14:30:00Z","v":641,"vw":109.434673},{"c":109.02,"h":109.02,"l":109.02,"n":6,"o":109.02,"t":"2026-10-08T14:45:00Z","v":107,"vw":109.02},{"c":109,"h":109.26,"l":108.845,"n":297,"o":108.845,"t":"2026-10-08T15:00:00Z","v":8382,"vw":109.079864},{"c":109.22,"h":109.22,"l":108.82,"n":22,"o":108.82,"t":"2026-10-08T15:15:00Z","v":461,"vw":109.045328},{"c":109.15,"h":109.21,"l":108.825,"n":80,"o":109.21,"t":"2026-10-08T15:30:00Z","v":1824,"vw":109.138264},{"c":109.325,"h":109.325,"l":109.325,"n":8,"o":109.325,"t":"2026-10-08T15:45:00Z","v":117,"vw":109.325},{"c":109.305,"h":109.44,"l":109.305,"n":25,"o":109.44,"t":"2026-10-08T16:00:00Z","v":641,"vw":109.395},{"c":109.51,"h":109.88,"l":109.51,"n":111,"o":109.51,"t":"2026-10-08T16:15:00Z","v":2184,"vw":109.596525},{"c":109.595,"h":109.595,"l":109.595,"n":32,"o":109.595,"t":"2026-10-08T16:30:00Z","v":366,"vw":109.595},{"c":109.7,"h":109.7,"l":109.42,"n":49,"o":109.42,"t":"2026-10-08T16:45:00Z","v":716,"vw":109.56},{"c":109.5,"h":110.03,"l":109.5,"n":51,"o":110.03,"t":"2026-10-08T17:15:00Z","v":7503,"vw":109.57389},{"c":109.68,"h":109.68,"l":109.675,"n":19,"o":109.675,"t":"2026-10-08T17:30:00Z","v":800,"vw":109.679201},{"c":109.78,"h":109.78,"l":109.78,"n":8,"o":109.78,"t":"2026-10-08T17:45:00Z","v":289,"vw":109.78},{"c":109.52,"h":109.53,"l":109.52,"n":38,"o":109.53,"t":"2026-10-08T18:15:00Z","v":705,"vw":109.523436},{"c":109.1255,"h":109.19,"l":109.1255,"n":45,"o":109.19,"t":"2026-10-08T18:30:00Z","v":912,"vw":109.138854},{"c":109.14,"h":109.15,"l":108.805,"n":48,"o":109.08,"t":"2026-10-08T19:00:00Z","v":1598,"vw":108.9995},{"c":109.51,"h":109.51,"l":109.19,"n":59,"o":109.48,"t":"2026-10-08T19:15:00Z","v":717,"vw":109.3425},{"c":109.325,"h":109.325,"l":109.25,"n":53,"o":109.25,"t":"2026-10-08T19:30:00Z","v":980,"vw":109.275834},{"c":108.84,"h":109.655,"l":108.84,"n":681,"o":109.325,"t":"2026-10-08T19:45:00Z","v":11627,"vw":109.231745},{"c":109.05,"h":109.05,"l":109.05,"n":18,"o":109.05,"t":"2026-10-08T20:00:00Z","v":14818,"vw":109.05},{"c":109.04,"h":109.04,"l":109.04,"n":10,"o":109.04,"t":"2026-10-09T08:00:00Z","v":140,"vw":109.04},{"c":109.21,"h":109.21,"l":109.21,"n":1,"o":109.21,"t":"2026-10-09T10:15:00Z","v":173,"vw":109.21},{"c":108.62,"h":109.72,"l":108.6,"n":110,"o":109.72,"t":"2026-10-09T13:30:00Z","v":4205,"vw":109.063687},{"c":109.95,"h":110.15,"l":108.72,"n":613,"o":108.77,"t":"2026-10-09T13:45:00Z","v":18789,"vw":109.790917},{"c":109.72,"h":110.38,"l":109.63,"n":59,"o":110.38,"t":"2026-10-09T14:00:00Z","v":1697,"vw":109.820753},{"c":109.765,"h":109.765,"l":109.765,"n":6,"o":109.765,"t":"2026-10-09T14:15:00Z","v":298,"vw":109.765},{"c":109.795,"h":109.795,"l":109.795,"n":12,"o":109.795,"t":"2026-10-09T14:30:00Z","v":363,"vw":109.795},{"c":109.91,"h":110.3,"l":109.85,"n":79,"o":109.85,"t":"2026-10-09T15:15:00Z","v":1654,"vw":109.998333},{"c":109.985,"h":109.985,"l":109.985,"n":5,"o":109.985,"t":"2026-10-09T15:45:00Z","v":108,"vw":109.985},{"c":109.505,"h":109.76,"l":109.22,"n":130,"o":109.76,"t":"2026-10-09T16:00:00Z","v":5938,"vw":109.518934},{"c":108.96,"h":109.15,"l":108.96,"n":54,"o":109.15,"t":"2026-10-09T16:15:00Z","v":1305,"vw":109.11},{"c":108.5434,"h":108.93,"l":108.5434,"n":75,"o":108.5578,"t":"2026-10-09T16:45:00Z","v":2490,"vw":108.734442},{"c":108.925,"h":108.925,"l":108.925,"n":10,"o":108.925,"t":"2026-10-09T17:00:00Z","v":463,"vw":108.925},{"c":108.83,"h":108.83,"l":108.83,"n":19,"o":108.83,"t":"2026-10-09T17:30:00Z","v":235,"vw":108.83},{"c":109.025,"h":109.025,"l":109.025,"n":11,"o":109.025,"t":"2026-10-09T17:45:00Z","v":156,"vw":109.025},{"c":109.415,"h":109.845,"l":109.025,"n":244,"o":109.025,"t":"2026-10-09T18:00:00Z","v":8229,"vw":109.427282},{"c":109.2,"h":109.67,"l":109.2,"n":128,"o":109.51,"t":"2026-10-09T18:45:00Z","v":2912,"vw":109.495307},{"c":109.335,"h":109.335,"l":109.335,"n":10,"o":109.335,"t":"2026-10-09T19:00:00Z","v":271,"vw":109.335},{"c":108.92,"h":108.94,"l":108.92,"n":13,"o":108.94,"t":"2026-10-09T19:15:00Z","v":335,"vw":108.933103},{"c":108.835,"h":108.99,"l":108.835,"n":81,"o":108.99,"t":"2026-10-09T19:30:00Z","v":1844,"vw":108.88},{"c":108.58,"h":108.87,"l":108.16,"n":438,"o":108.87,"t":"2026-10-09T19:45:00Z","v":6905,"vw":108.557945},{"c":108.58,"h":108.58,"l":108.58,"n":20,"o":108.58,"t":"2026-10-09T20:00:00Z","v":15008,"vw":108.58},{"c":108.4,"h":108.4,"l":107.99,"n":63,"o":107.99,"t":"2026-10-12T13:30:00Z","v":1503,"vw":108.053764},{"c":108.075,"h":108.075,"l":108.075,"n":6,"o":108.075,"t":"2026-10-12T13:45:00Z","v":231,"vw":108.075},{"c":108.57,"h":108.57,"l":107.91,"n":10,"o":107.91,"t":"2026-10-12T14:15:00Z","v":523,"vw":108.296149},{"c":108.21,"h":108.21,"l":108.2,"n":64,"o":108.2,"t":"2026-10-12T14:30:00Z","v":1871,"vw":108.2084},{"c":108.09,"h":108.09,"l":107.5201,"n":42,"o":107.5201,"t":"2026-10-12T14:45:00Z","v":1285,"vw":107.882656},{"c":108.45,"h":108.45,"l":108.45,"n":8,"o":108.45,"t":"2026-10-12T15:00:00Z","v":148,"vw":108.45},{"c":108.84,"h":108.92,"l":108.84,"n":58,"o":108.9,"t":"2026-10-12T15:30:00Z","v":843,"vw":108.896},{"c":109.06,"h":109.06,"l":109.06,"n":27,"o":109.06,"t":"2026-10-12T16:30:00Z","v":456,"vw":109.06},{"c":108.94,"h":108.95,"l":108.93,"n":44,"o":108.93,"t":"2026-10-12T16:45:00Z","v":1463,"vw":108.93875},{"c":108.8,"h":108.81,"l":108.79,"n":23,"o":108.79,"t":"2026-10-12T17:45:00Z","v":842,"vw":108.801698},{"c":108.33,"h":108.89,"l":108.33,"n":131,"o":108.89,"t":"2026-10-12T18:00:00Z","v":2682,"vw":108.781923},{"c":108.285,"h":108.29,"l":108.285,"n":32,"o":108.29,"t":"2026-10-12T18:15:00Z","v":625,"vw":108.2875},{"c":108.04,"h":108.17,"l":108.04,"n":96,"o":108.17,"t":"2026-10-12T18:45:00Z","v":1415,"vw":108.1175},{"c":108.0275,"h":108.04,"l":107.935,"n":31,"o":107.935,"t":"2026-10-12T19:00:00Z","v":811,"vw":108.000833},{"c":108.19,"h":108.2,"l":108.07,"n":70,"o":108.15,"t":"2026-10-12T19:15:00Z","v":1750,"vw":108.1575},{"c":108.065,"h":108.065,"l":108.065,"n":11,"o":108.065,"t":"2026-10-12T19:30:00Z","v":253,"vw":108.065},{"c":107.39,"h":108.07,"l":107.38,"n":493,"o":107.97,"t":"2026-10-12T19:45:00Z","v":12324,"vw":107.563236},{"c":107.38,"h":107.38,"l":107.38,"n":19,"o":107.38,"t":"2026-10-12T20:00:00Z","v":26616,"vw":107.38},{"c":107.35,"h":107.38,"l":107.35,"n":2,"o":107.38,"t":"2026-10-13T10:00:00Z","v":200,"vw":107.365},{"c":108,"h":108,"l":108,"n":6,"o":108,"t":"2026-10-13T12:30:00Z","v":289,"vw":108},{"c":108.27,"h":108.65,"l":107.56,"n":77,"o":108.38,"t":"2026-10-13T13:30:00Z","v":2317,"vw":108.480684},{"c":106.97,"h":108.85,"l":106.77,"n":286,"o":108.85,"t":"2026-10-13T13:45:00Z","v":6883,"vw":107.694316},{"c":106.6,"h":106.66,"l":106.46,"n":50,"o":106.46,"t":"2026-10-13T14:00:00Z","v":1480,"vw":106.500512},{"c":106.37,"h":106.7,"l":106.29,"n":46,"o":106.7,"t":"2026-10-13T14:45:00Z","v":1513,"vw":106.372262},{"c":105.59,"h":106.205,"l":105.59,"n":110,"o":106.205,"t":"2026-10-13T15:15:00Z","v":11469,"vw":105.922035},{"c":105.47,"h":105.75,"l":105.355,"n":104,"o":105.52,"t":"2026-10-13T15:30:00Z","v":3677,"vw":105.489286},{"c":105.46,"h":105.46,"l":105.46,"n":17,"o":105.46,"t":"2026-10-13T15:45:00Z","v":643,"vw":105.46},{"c":105.98,"h":105.98,"l":105.9,"n":28,"o":105.9,"t":"2026-10-13T16:00:00Z","v":790,"vw":105.94},{"c":106.91,"h":106.91,"l":106.23,"n":86,"o":106.23,"t":"2026-10-13T16:30:00Z","v":1447,"vw":106.498333},{"c":106.73,"h":106.73,"l":106.45,"n":56,"o":106.61,"t":"2026-10-13T16:45:00Z","v":2824,"vw":106.70861},{"c":106.785,"h":106.785,"l":106.275,"n":58,"o":106.35,"t":"2026-10-13T17:00:00Z","v":1170,"vw":106.472},{"c":107.165,"h":107.165,"l":106.91,"n":42,"o":107.02,"t":"2026-10-13T17:30:00Z","v":1174,"vw":107.051023},{"c":106.785,"h":106.785,"l":106.54,"n":82,"o":106.61,"t":"2026-10-13T17:45:00Z","v":2010,"vw":106.689519},{"c":107.05,"h":107.07,"l":107.05,"n":38,"o":107.06,"t":"2026-10-13T18:00:00Z","v":1100,"vw":107.06},{"c":107.06,"h":107.4494,"l":106.65,"n":59,"o":107.055,"t":"2026-10-13T18:15:00Z","v":2294,"vw":106.894773},{"c":107.035,"h":107.035,"l":106.7936,"n":14,"o":106.7936,"t":"2026-10-13T18:30:00Z","v":289,"vw":106.894183},{"c":107.53,"h":107.75,"l":107.025,"n":127,"o":107.025,"t":"2026-10-13T19:00:00Z","v":3992,"vw":107.410415},{"c":107.57,"h":107.62,"l":107.47,"n":32,"o":107.62,"t":"2026-10-13T19:15:00Z","v":1528,"vw":107.542171},{"c":107.33,"h":107.765,"l":107.33,"n":295,"o":107.68,"t":"2026-10-13T19:30:00Z","v":7602,"vw":107.513852},{"c":106.53,"h":107.31,"l":106.33,"n":754,"o":107.31,"t":"2026-10-13T19:45:00Z","v":15768,"vw":106.737362},{"c":106.45,"h":106.45,"l":106.45,"n":24,"o":106.45,"t":"2026-10-13T20:00:00Z","v":21322,"vw":106.45},{"c":106.45,"h":106.45,"l":106.45,"n":1,"o":106.45,"t":"2026-10-13T20:15:00Z","v":21744,"vw":106.45},{"c":106.4,"h":106.4,"l":106.4,"n":21,"o":106.4,"t":"2026-10-14T10:45:00Z","v":336,"vw":106.4},{"c":105.3125,"h":105.33,"l":105.3125,"n":18,"o":105.33,"t":"2026-10-14T13:30:00Z","v":619,"vw":105.325949},{"c":105.625,"h":106.105,"l":105.57,"n":61,"o":105.59,"t":"2026-10-14T13:45:00Z","v":1705,"vw":105.682965},{"c":105.58,"h":105.58,"l":105.13,"n":43,"o":105.5,"t":"2026-10-14T14:00:00Z","v":1270,"vw":105.396},{"c":105.35,"h":105.35,"l":105.2636,"n":8,"o":105.2636,"t":"2026-10-14T14:15:00Z","v":428,"vw":105.303444},{"c":105.92,"h":106.075,"l":105.52,"n":136,"o":105.7,"t":"2026-10-14T14:30:00Z","v":3331,"vw":105.93133},{"c":105.38,"h":105.845,"l":105.38,"n":135,"o":105.71,"t":"2026-10-14T14:45:00Z","v":3749,"vw":105.613244},{"c":105.37,"h":105.41,"l":105.37,"n":16,"o":105.41,"t":"2026-10-14T15:00:00Z","v":415,"vw":105.383378},{"c":105.43,"h":105.645,"l":105.39,"n":34,"o":105.39,"t":"2026-10-14T15:15:00Z","v":653,"vw":105.48875},{"c":105.37,"h":105.38,"l":105.37,"n":48,"o":105.38,"t":"2026-10-14T15:30:00Z","v":810,"vw":105.375261},{"c":105.31,"h":105.45,"l":105.31,"n":58,"o":105.36,"t":"2026-10-14T15:45:00Z","v":1415,"vw":105.371429},{"c":104.97,"h":105.745,"l":104.97,"n":220,"o":105.38,"t":"2026-10-14T16:00:00Z","v":5756,"vw":105.490036},{"c":104.41,"h":104.48,"l":104.41,"n":18,"o":104.48,"t":"2026-10-14T16:15:00Z","v":285,"vw":104.445},{"c":104.515,"h":104.53,"l":104.5,"n":13,"o":104.5,"t":"2026-10-14T16:30:00Z","v":724,"vw":104.523571},{"c":104.565,"h":104.565,"l":104.565,"n":6,"o":104.565,"t":"2026-10-14T16:45:00Z","v":128,"vw":104.565},{"c":104.6025,"h":104.705,"l":104.43,"n":74,"o":104.705,"t":"2026-10-14T17:00:00Z","v":1638,"vw":104.595208},{"c":104.43,"h":104.43,"l":104.42,"n":44,"o":104.42,"t":"2026-10-14T17:15:00Z","v":1240,"vw":104.422539},{"c":104.4575,"h":104.49,"l":104.3,"n":94,"o":104.43,"t":"2026-10-14T17:30:00Z","v":1986,"vw":104.416942},{"c":104.02,"h":104.25,"l":104.02,"n":77,"o":104.25,"t":"2026-10-14T17:45:00Z","v":1876,"vw":104.096471},{"c":103.98,"h":103.99,"l":103.4,"n":199,"o":103.82,"t":"2026-10-14T18:00:00Z","v":5563,"vw":103.800682},{"c":104.2,"h":104.24,"l":103.92,"n":135,"o":103.92,"t":"2026-10-14T18:15:00Z","v":3280,"vw":104.06362},{"c":104.0901,"h":104.22,"l":104.0901,"n":41,"o":104.205,"t":"2026-10-14T18:30:00Z","v":766,"vw":104.1717},{"c":104.385,"h":104.5,"l":104.295,"n":97,"o":104.295,"t":"2026-10-14T18:45:00Z","v":1836,"vw":104.354286},{"c":104.28,"h":104.32,"l":104.28,"n":90,"o":104.31,"t":"2026-10-14T19:00:00Z","v":1305,"vw":104.295359},{"c":104.2225,"h":104.475,"l":104.21,"n":99,"o":104.21,"t":"2026-10-14T19:15:00Z","v":2717,"vw":104.293396},{"c":104.695,"h":104.7,"l":104.235,"n":289,"o":104.235,"t":"2026-10-14T19:30:00Z","v":6473,"vw":104.430175},{"c":105.05,"h":105.05,"l":104.63,"n":845,"o":104.73,"t":"2026-10-14T19:45:00Z","v":20987,"vw":104.863208},{"c":104.88,"h":105.06,"l":104.88,"n":20,"o":105.06,"t":"2026-10-14T20:00:00Z","v":23763,"vw":104.882283},{"c":106.5,"h":107.65,"l":105.515,"n":846,"o":106.23,"t":"2026-10-15T13:30:00Z","v":15107,"vw":106.866961},{"c":107.55,"h":107.68,"l":106.465,"n":89,"o":106.7,"t":"2026-10-15T13:45:00Z","v":2653,"vw":107.010998},{"c":108.18,"h":108.34,"l":107.685,"n":70,"o":107.685,"t":"2026-10-15T14:00:00Z","v":1922,"vw":108.012083},{"c":108.405,"h":108.47,"l":107.96,"n":85,"o":107.96,"t":"2026-10-15T14:15:00Z","v":3848,"vw":108.296164},{"c":108.535,"h":108.535,"l":108.535,"n":9,"o":108.535,"t":"2026-10-15T14:30:00Z","v":120,"vw":108.535},{"c":108.25,"h":108.51,"l":108.25,"n":42,"o":108.51,"t":"2026-10-15T14:45:00Z","v":782,"vw":108.38},{"c":108.48,"h":108.64,"l":108.29,"n":146,"o":108.29,"t":"2026-10-15T15:00:00Z","v":3608,"vw":108.411162},{"c":108.13,"h":108.644,"l":108.13,"n":172,"o":108.47,"t":"2026-10-15T15:15:00Z","v":3054,"vw":108.194462},{"c":107.9425,"h":108.01,"l":107.86,"n":73,"o":108,"t":"2026-10-15T15:30:00Z","v":2533,"vw":107.953739},{"c":107.915,"h":107.925,"l":107.905,"n":52,"o":107.925,"t":"2026-10-15T15:45:00Z","v":1210,"vw":107.909632},{"c":107.3,"h":107.7699,"l":106.77,"n":139,"o":107.755,"t":"2026-10-15T16:00:00Z","v":8467,"vw":106.988429},{"c":107.12,"h":107.12,"l":107.12,"n":28,"o":107.12,"t":"2026-10-15T16:45:00Z","v":368,"vw":107.12},{"c":107.4,"h":107.4,"l":107.155,"n":79,"o":107.155,"t":"2026-10-15T17:00:00Z","v":1540,"vw":107.275879},{"c":107.18,"h":107.385,"l":107.18,"n":27,"o":107.385,"t":"2026-10-15T17:15:00Z","v":532,"vw":107.333492},{"c":106.78,"h":107.21,"l":106.78,"n":83,"o":107.21,"t":"2026-10-15T17:30:00Z","v":1112,"vw":107.055641},{"c":106.78,"h":106.78,"l":106.78,"n":15,"o":106.78,"t":"2026-10-15T17:45:00Z","v":249,"vw":106.78},{"c":106.93,"h":106.93,"l":106.93,"n":56,"o":106.93,"t":"2026-10-15T18:00:00Z","v":844,"vw":106.93},{"c":106.955,"h":106.985,"l":106.82,"n":31,"o":106.985,"t":"2026-10-15T18:15:00Z","v":492,"vw":106.90093},{"c":107.03,"h":107.085,"l":106.83,"n":144,"o":106.83,"t":"2026-10-15T18:45:00Z","v":2940,"vw":106.983022},{"c":106.96,"h":107.055,"l":106.91,"n":28,"o":107.055,"t":"2026-10-15T19:00:00Z","v":397,"vw":106.975},{"c":106.84,"h":106.95,"l":106.84,"n":112,"o":106.92,"t":"2026-10-15T19:15:00Z","v":1540,"vw":106.915},{"c":106.9671,"h":106.9671,"l":106.7,"n":197,"o":106.75,"t":"2026-10-15T19:30:00Z","v":2744,"vw":106.760789},{"c":107.15,"h":107.15,"l":106.63,"n":569,"o":106.845,"t":"2026-10-15T19:45:00Z","v":9770,"vw":106.857782},{"c":107.04,"h":107.04,"l":107.04,"n":13,"o":107.04,"t":"2026-10-15T20:00:00Z","v":10075,"vw":107.04},{"c":108.38,"h":108.38,"l":108,"n":49,"o":108,"t":"2026-10-16T13:30:00Z","v":2719,"vw":108.095862},{"c":109.005,"h":109.24,"l":108,"n":171,"o":108.56,"t":"2026-10-16T13:45:00Z","v":4283,"vw":108.874257},{"c":108.05,"h":108.75,"l":108.05,"n":218,"o":108.7,"t":"2026-10-16T14:00:00Z","v":6018,"vw":108.509886},{"c":108.41,"h":108.47,"l":108.055,"n":110,"o":108.055,"t":"2026-10-16T14:15:00Z","v":3960,"vw":108.373046},{"c":108.145,"h":108.27,"l":108.145,"n":36,"o":108.27,"t":"2026-10-16T14:30:00Z","v":396,"vw":108.2075},{"c":108.195,"h":108.195,"l":107.66,"n":31,"o":107.66,"t":"2026-10-16T14:45:00Z","v":1257,"vw":107.946255},{"c":107.565,"h":108.05,"l":107.565,"n":88,"o":108.05,"t":"2026-10-16T15:15:00Z","v":1886,"vw":107.835833},{"c":107.14,"h":107.14,"l":107.025,"n":21,"o":107.055,"t":"2026-10-16T15:30:00Z","v":876,"vw":107.074927},{"c":107.235,"h":107.235,"l":107.235,"n":5,"o":107.235,"t":"2026-10-16T15:45:00Z","v":221,"vw":107.235},{"c":106.71,"h":106.94,"l":106.71,"n":96,"o":106.94,"t":"2026-10-16T16:00:00Z","v":1979,"vw":106.828571},{"c":106.49,"h":106.77,"l":106.49,"n":74,"o":106.77,"t":"2026-10-16T16:30:00Z","v":1428,"vw":106.66},{"c":106.5625,"h":106.5625,"l":106.36,"n":88,"o":106.36,"t":"2026-10-16T16:45:00Z","v":1748,"vw":106.466071},{"c":106.26,"h":106.26,"l":106.26,"n":8,"o":106.26,"t":"2026-10-16T17:15:00Z","v":135,"vw":106.26},{"c":106.27,"h":106.27,"l":106.26,"n":23,"o":106.26,"t":"2026-10-16T17:30:00Z","v":462,"vw":106.263356},{"c":105.87,"h":105.98,"l":105.87,"n":59,"o":105.98,"t":"2026-10-16T17:45:00Z","v":1163,"vw":105.925},{"c":105.965,"h":106.14,"l":105.89,"n":225,"o":105.89,"t":"2026-10-16T18:15:00Z","v":6047,"vw":105.98993},{"c":105.665,"h":105.84,"l":105.54,"n":289,"o":105.74,"t":"2026-10-16T18:30:00Z","v":6463,"vw":105.718397},{"c":105.8,"h":105.81,"l":105.62,"n":160,"o":105.8,"t":"2026-10-16T18:45:00Z","v":5544,"vw":105.779815},{"c":105.95,"h":105.95,"l":105.95,"n":14,"o":105.95,"t":"2026-10-16T19:00:00Z","v":351,"vw":105.95},{"c":105.5,"h":106.08,"l":105.5,"n":81,"o":105.8101,"t":"2026-10-16T19:15:00Z","v":1430,"vw":105.811777},{"c":105.745,"h":105.745,"l":105.32,"n":110,"o":105.64,"t":"2026-10-16T19:30:00Z","v":2758,"vw":105.534923},{"c":105.79,"h":106.8,"l":105.79,"n":562,"o":106.47,"t":"2026-10-16T19:45:00Z","v":13875,"vw":106.143496},{"c":106.05,"h":106.05,"l":106.05,"n":14,"o":106.05,"t":"2026-10-16T20:00:00Z","v":25302,"vw":106.05},{"c":106.5,"h":106.5,"l":106.5,"n":2,"o":106.5,"t":"2026-10-19T12:45:00Z","v":400,"vw":106.5},{"c":106.1,"h":106.61,"l":106.085,"n":150,"o":106.61,"t":"2026-10-19T13:30:00Z","v":5173,"vw":106.299556},{"c":106.19,"h":106.4,"l":106.1,"n":179,"o":106.3,"t":"2026-10-19T13:45:00Z","v":4129,"vw":106.212723},{"c":106.7,"h":106.78,"l":106.39,"n":177,"o":106.39,"t":"2026-10-19T14:00:00Z","v":4608,"vw":106.595964},{"c":107.18,"h":107.29,"l":106.75,"n":241,"o":106.98,"t":"2026-10-19T14:15:00Z","v":5244,"vw":106.937857},{"c":106.52,"h":106.92,"l":106.52,"n":71,"o":106.8,"t":"2026-10-19T14:30:00Z","v":940,"vw":106.76},{"c":106.35,"h":106.35,"l":105.86,"n":74,"o":105.86,"t":"2026-10-19T14:45:00Z","v":850,"vw":106.274812},{"c":106.6,"h":106.6,"l":106.43,"n":167,"o":106.43,"t":"2026-10-19T15:00:00Z","v":3805,"vw":106.525526},{"c":106.79,"h":106.79,"l":106.595,"n":93,"o":106.7,"t":"2026-10-19T15:15:00Z","v":1812,"vw":106.68563},{"c":106.35,"h":106.35,"l":106.35,"n":45,"o":106.35,"t":"2026-10-19T15:30:00Z","v":1012,"vw":106.35},{"c":106.1948,"h":106.1948,"l":106.1948,"n":6,"o":106.1948,"t":"2026-10-19T15:45:00Z","v":118,"vw":106.1948},{"c":105.82,"h":105.82,"l":105.82,"n":12,"o":105.82,"t":"2026-10-19T16:00:00Z","v":286,"vw":105.82},{"c":106.54,"h":106.54,"l":105.72,"n":105,"o":105.72,"t":"2026-10-19T16:30:00Z","v":5257,"vw":106.21094},{"c":106.37,"h":106.47,"l":106.32,"n":39,"o":106.47,"t":"2026-10-19T17:00:00Z","v":1085,"vw":106.393777},{"c":106.67,"h":106.67,"l":106.3,"n":37,"o":106.3,"t":"2026-10-19T17:15:00Z","v":665,"vw":106.486667},{"c":106.9225,"h":107.31,"l":106.68,"n":152,"o":106.68,"t":"2026-10-19T17:30:00Z","v":3274,"vw":106.979038},{"c":107.235,"h":107.245,"l":106.9825,"n":34,"o":107.245,"t":"2026-10-19T17:45:00Z","v":1324,"vw":107.06425},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-10-19T18:15:00Z","v":100,"vw":106.75},{"c":106.72,"h":106.825,"l":106.65,"n":107,"o":106.825,"t":"2026-10-19T18:45:00Z","v":1954,"vw":106.739048},{"c":106.43,"h":106.795,"l":106.43,"n":18,"o":106.795,"t":"2026-10-19T19:00:00Z","v":569,"vw":106.70375},{"c":106.4301,"h":106.775,"l":106.4301,"n":24,"o":106.775,"t":"2026-10-19T19:15:00Z","v":571,"vw":106.520074},{"c":106.91,"h":106.91,"l":106.56,"n":164,"o":106.56,"t":"2026-10-19T19:30:00Z","v":3375,"vw":106.7435},{"c":106.8,"h":107.13,"l":106.26,"n":814,"o":107.09,"t":"2026-10-19T19:45:00Z","v":15969,"vw":106.663192},{"c":106.67,"h":106.67,"l":106.67,"n":15,"o":106.67,"t":"2026-10-19T20:00:00Z","v":25324,"vw":106.67},{"c":106.64,"h":106.67,"l":106.64,"n":16,"o":106.67,"t":"2026-10-20T08:00:00Z","v":333,"vw":106.655},{"c":106.9,"h":107.51,"l":106.9,"n":6,"o":107.51,"t":"2026-10-20T12:45:00Z","v":388,"vw":107.223607},{"c":107.34,"h":107.34,"l":105.5,"n":208,"o":106.74,"t":"2026-10-20T13:30:00Z","v":5305,"vw":106.596908},{"c":107.25,"h":107.48,"l":106.6,"n":303,"o":106.69,"t":"2026-10-20T13:45:00Z","v":4946,"vw":107.111944},{"c":106.6,"h":107.41,"l":106.36,"n":163,"o":107.41,"t":"2026-10-20T14:00:00Z","v":3869,"vw":106.664873},{"c":108,"h":108,"l":106.83,"n":169,"o":106.83,"t":"2026-10-20T14:15:00Z","v":5084,"vw":107.362601},{"c":107.71,"h":107.71,"l":107.5,"n":16,"o":107.71,"t":"2026-10-20T14:30:00Z","v":455,"vw":107.6575},{"c":107.71,"h":107.99,"l":107.55,"n":26,"o":107.55,"t":"2026-10-20T14:45:00Z","v":603,"vw":107.762},{"c":107.3,"h":107.98,"l":107.3,"n":222,"o":107.98,"t":"2026-10-20T15:00:00Z","v":6075,"vw":107.485748},{"c":107.42,"h":107.68,"l":107.33,"n":59,"o":107.4,"t":"2026-10-20T15:15:00Z","v":1643,"vw":107.526249},{"c":107.23,"h":107.23,"l":106.96,"n":33,"o":107.16,"t":"2026-10-20T15:30:00Z","v":660,"vw":107.116667},{"c":107.12,"h":107.2618,"l":107.04,"n":21,"o":107.19,"t":"2026-10-20T15:45:00Z","v":2166,"vw":107.151308},{"c":106.98,"h":107.285,"l":106.65,"n":23,"o":107.285,"t":"2026-10-20T16:00:00Z","v":455,"vw":106.973421},{"c":106.645,"h":106.77,"l":106.41,"n":77,"o":106.77,"t":"2026-10-20T16:15:00Z","v":3092,"vw":106.582222},{"c":106.57,"h":106.65,"l":106.57,"n":24,"o":106.65,"t":"2026-10-20T16:30:00Z","v":532,"vw":106.623333},{"c":105.9,"h":106.69,"l":105.81,"n":87,"o":106.69,"t":"2026-10-20T16:45:00Z","v":1813,"vw":106.377773},{"c":106.145,"h":106.145,"l":105.805,"n":31,"o":105.99,"t":"2026-10-20T17:00:00Z","v":1353,"vw":105.914546},{"c":106.555,"h":106.57,"l":105.92,"n":71,"o":106.135,"t":"2026-10-20T17:15:00Z","v":1880,"vw":106.3765},{"c":106.635,"h":106.635,"l":106.635,"n":6,"o":106.635,"t":"2026-10-20T17:30:00Z","v":132,"vw":106.635},{"c":106.99,"h":106.995,"l":106.7,"n":54,"o":106.7,"t":"2026-10-20T17:45:00Z","v":1208,"vw":106.891111},{"c":107.01,"h":107.25,"l":107.01,"n":50,"o":107.25,"t":"2026-10-20T18:00:00Z","v":2339,"vw":107.131461},{"c":106.71,"h":107.01,"l":106.71,"n":85,"o":107.01,"t":"2026-10-20T18:15:00Z","v":1601,"vw":106.867317},{"c":106.77,"h":106.975,"l":106.75,"n":34,"o":106.78,"t":"2026-10-20T18:30:00Z","v":972,"vw":106.8525},{"c":106.95,"h":106.95,"l":106.78,"n":48,"o":106.875,"t":"2026-10-20T18:45:00Z","v":1513,"vw":106.900714},{"c":106.78,"h":107.35,"l":106.78,"n":195,"o":107.17,"t":"2026-10-20T19:00:00Z","v":6022,"vw":107.151594},{"c":106.43,"h":106.925,"l":106.37,"n":240,"o":106.715,"t":"2026-10-20T19:15:00Z","v":5836,"vw":106.579505},{"c":106.28,"h":106.65,"l":106.28,"n":291,"o":106.43,"t":"2026-10-20T19:30:00Z","v":9956,"vw":106.41891},{"c":106.69,"h":106.91,"l":106.06,"n":960,"o":106.28,"t":"2026-10-20T19:45:00Z","v":26720,"vw":106.457014},{"c":106.51,"h":106.51,"l":106.51,"n":17,"o":106.51,"t":"2026-10-20T20:00:00Z","v":37764,"vw":106.51},{"c":106.48,"h":106.51,"l":106.48,"n":3,"o":106.51,"t":"2026-10-21T08:00:00Z","v":201,"vw":106.495},{"c":107,"h":107,"l":107,"n":3,"o":107,"t":"2026-10-21T12:00:00Z","v":103,"vw":107},{"c":105.69,"h":108.43,"l":105.5,"n":838,"o":107.63,"t":"2026-10-21T13:30:00Z","v":27033,"vw":106.205751},{"c":106.3,"h":106.7225,"l":105.805,"n":411,"o":105.805,"t":"2026-10-21T13:45:00Z","v":9346,"vw":106.172131},{"c":106,"h":106.375,"l":105.33,"n":700,"o":106.375,"t":"2026-10-21T14:00:00Z","v":15216,"vw":105.933131},{"c":105.845,"h":106.11,"l":105.81,"n":189,"o":106.11,"t":"2026-10-21T14:15:00Z","v":5493,"vw":105.998775},{"c":106.1,"h":106.1,"l":106.01,"n":21,"o":106.01,"t":"2026-10-21T14:30:00Z","v":905,"vw":106.05},{"c":106.09,"h":106.09,"l":105.485,"n":41,"o":105.485,"t":"2026-10-21T14:45:00Z","v":1312,"vw":105.888072},{"c":105.68,"h":105.68,"l":105.68,"n":26,"o":105.68,"t":"2026-10-21T15:00:00Z","v":243,"vw":105.68},{"c":105.89,"h":105.89,"l":105.6,"n":10,"o":105.6,"t":"2026-10-21T15:15:00Z","v":547,"vw":105.674935},{"c":105.76,"h":105.76,"l":105.65,"n":49,"o":105.65,"t":"2026-10-21T15:30:00Z","v":1552,"vw":105.705},{"c":106.05,"h":106.595,"l":105.82,"n":199,"o":105.82,"t":"2026-10-21T15:45:00Z","v":6913,"vw":106.174274},{"c":105.855,"h":106.03,"l":105.855,"n":23,"o":106.03,"t":"2026-10-21T16:00:00Z","v":706,"vw":105.944063},{"c":105.82,"h":105.905,"l":105.775,"n":114,"o":105.85,"t":"2026-10-21T16:15:00Z","v":2070,"vw":105.818636},{"c":106.81,"h":106.81,"l":105.8875,"n":102,"o":105.895,"t":"2026-10-21T16:30:00Z","v":3284,"vw":106.049636},{"c":106.28,"h":106.45,"l":105.99,"n":83,"o":106.45,"t":"2026-10-21T16:45:00Z","v":3709,"vw":106.185516},{"c":106.48,"h":106.48,"l":106.175,"n":39,"o":106.175,"t":"2026-10-21T17:00:00Z","v":2515,"vw":106.440992},{"c":106.33,"h":106.5,"l":106.31,"n":68,"o":106.5,"t":"2026-10-21T17:15:00Z","v":1722,"vw":106.382222},{"c":106.58,"h":106.58,"l":106.35,"n":20,"o":106.35,"t":"2026-10-21T17:30:00Z","v":858,"vw":106.380263},{"c":106.34,"h":106.71,"l":106.34,"n":157,"o":106.585,"t":"2026-10-21T17:45:00Z","v":4530,"vw":106.570925},{"c":106.43,"h":106.43,"l":106.41,"n":10,"o":106.41,"t":"2026-10-21T18:00:00Z","v":319,"vw":106.423333},{"c":106.155,"h":106.43,"l":106.14,"n":139,"o":106.43,"t":"2026-10-21T18:15:00Z","v":2565,"vw":106.224715},{"c":105.9801,"h":106.51,"l":105.9801,"n":49,"o":106.3,"t":"2026-10-21T18:30:00Z","v":1449,"vw":106.406793},{"c":105.93,"h":106.6,"l":105.93,"n":206,"o":106.53,"t":"2026-10-21T18:45:00Z","v":5352,"vw":106.32948},{"c":106.055,"h":106.055,"l":105.61,"n":93,"o":105.9,"t":"2026-10-21T19:00:00Z","v":2117,"vw":105.822206},{"c":106.475,"h":106.485,"l":106.22,"n":157,"o":106.22,"t":"2026-10-21T19:15:00Z","v":3871,"vw":106.329514},{"c":106.63,"h":106.665,"l":106.44,"n":108,"o":106.665,"t":"2026-10-21T19:30:00Z","v":2858,"vw":106.57929},{"c":106.5,"h":106.84,"l":106.39,"n":805,"o":106.68,"t":"2026-10-21T19:45:00Z","v":15216,"vw":106.618577},{"c":106.59,"h":106.59,"l":106.59,"n":25,"o":106.59,"t":"2026-10-21T20:00:00Z","v":17588,"vw":106.59},{"c":107.53,"h":107.53,"l":105.59,"n":4,"o":105.59,"t":"2026-10-21T20:45:00Z","v":302,"vw":106.370637},{"c":106.55,"h":106.55,"l":106.55,"n":20,"o":106.55,"t":"2026-10-22T08:00:00Z","v":357,"vw":106.55},{"c":105.75,"h":106.96,"l":105.69,"n":234,"o":105.99,"t":"2026-10-22T13:30:00Z","v":4727,"vw":106.043837},{"c":106.75,"h":106.75,"l":106.05,"n":200,"o":106.1,"t":"2026-10-22T13:45:00Z","v":5068,"vw":106.295636},{"c":107.17,"h":107.17,"l":106.65,"n":308,"o":107.05,"t":"2026-10-22T14:00:00Z","v":8955,"vw":106.87619},{"c":106.4,"h":107.1,"l":106.06,"n":80,"o":107.1,"t":"2026-10-22T14:15:00Z","v":3331,"vw":106.552095},{"c":106.6,"h":106.86,"l":106.4,"n":99,"o":106.4,"t":"2026-10-22T14:30:00Z","v":5639,"vw":106.498799},{"c":106.84,"h":106.84,"l":106.52,"n":45,"o":106.52,"t":"2026-10-22T14:45:00Z","v":1088,"vw":106.7575},{"c":107.2,"h":107.2,"l":106.82,"n":91,"o":106.82,"t":"2026-10-22T15:15:00Z","v":1233,"vw":107.01236},{"c":107.0811,"h":107.285,"l":107.0811,"n":16,"o":107.15,"t":"2026-10-22T15:30:00Z","v":520,"vw":107.158583},{"c":108.05,"h":108.055,"l":107.895,"n":68,"o":107.895,"t":"2026-10-22T15:45:00Z","v":1569,"vw":108.033389},{"c":108.2383,"h":108.2383,"l":107.93,"n":17,"o":107.93,"t":"2026-10-22T16:00:00Z","v":336,"vw":108.08415},{"c":108.125,"h":108.37,"l":108.125,"n":32,"o":108.37,"t":"2026-10-22T16:15:00Z","v":1367,"vw":108.337786},{"c":108.09,"h":108.13,"l":107.89,"n":29,"o":108.13,"t":"2026-10-22T16:30:00Z","v":1413,"vw":108.047},{"c":108.48,"h":108.48,"l":107.91,"n":120,"o":107.91,"t":"2026-10-22T16:45:00Z","v":3688,"vw":108.259118},{"c":108.36,"h":108.515,"l":108.26,"n":66,"o":108.515,"t":"2026-10-22T17:00:00Z","v":2221,"vw":108.40771},{"c":108.3,"h":108.38,"l":108.26,"n":56,"o":108.38,"t":"2026-10-22T17:15:00Z","v":1193,"vw":108.345},{"c":108.405,"h":108.45,"l":108.38,"n":15,"o":108.38,"t":"2026-10-22T17:30:00Z","v":596,"vw":108.41},{"c":108.13,"h":108.41,"l":108.03,"n":129,"o":108.41,"t":"2026-10-22T17:45:00Z","v":4003,"vw":108.219576},{"c":108.435,"h":108.435,"l":107.995,"n":102,"o":108.04,"t":"2026-10-22T18:00:00Z","v":4545,"vw":108.185174},{"c":108.58,"h":108.58,"l":108.505,"n":13,"o":108.505,"t":"2026-10-22T18:15:00Z","v":405,"vw":108.527059},{"c":108.655,"h":108.655,"l":108.58,"n":28,"o":108.58,"t":"2026-10-22T18:30:00Z","v":744,"vw":108.6175},{"c":109.145,"h":109.59,"l":108.68,"n":135,"o":108.68,"t":"2026-10-22T18:45:00Z","v":6161,"vw":109.088154},{"c":110.14,"h":110.14,"l":109.23,"n":175,"o":109.23,"t":"2026-10-22T19:00:00Z","v":5111,"vw":109.741039},{"c":111.235,"h":111.435,"l":110.15,"n":400,"o":110.26,"t":"2026-10-22T19:15:00Z","v":20112,"vw":110.716957},{"c":111.27,"h":111.36,"l":111.155,"n":222,"o":111.155,"t":"2026-10-22T19:30:00Z","v":5078,"vw":111.250916},{"c":111.56,"h":112.06,"l":111.27,"n":455,"o":111.27,"t":"2026-10-22T19:45:00Z","v":7445,"vw":111.676594},{"c":111.5,"h":111.5,"l":111.5,"n":25,"o":111.5,"t":"2026-10-22T20:00:00Z","v":19610,"vw":111.5},{"c":110.66,"h":111.535,"l":110.52,"n":183,"o":110.96,"t":"2026-10-23T13:30:00Z","v":6006,"vw":111.094862},{"c":111.8,"h":111.91,"l":110.56,"n":411,"o":110.56,"t":"2026-10-23T13:45:00Z","v":12496,"vw":111.372766},{"c":110.9,"h":111.66,"l":110.895,"n":132,"o":111.66,"t":"2026-10-23T14:00:00Z","v":5022,"vw":111.39074},{"c":111.065,"h":111.175,"l":110.79,"n":132,"o":110.79,"t":"2026-10-23T14:15:00Z","v":856,"vw":111.026351},{"c":112.03,"h":112.03,"l":111.32,"n":58,"o":111.33,"t":"2026-10-23T14:30:00Z","v":1260,"vw":111.56},{"c":112.09,"h":112.09,"l":112,"n":33,"o":112,"t":"2026-10-23T14:45:00Z","v":700,"vw":112.03},{"c":111.83,"h":111.84,"l":111.83,"n":29,"o":111.83,"t":"2026-10-23T15:00:00Z","v":450,"vw":111.833333},{"c":112.1,"h":112.16,"l":111.95,"n":204,"o":111.975,"t":"2026-10-23T15:30:00Z","v":3207,"vw":112.050368},{"c":112.22,"h":112.33,"l":112.11,"n":183,"o":112.24,"t":"2026-10-23T15:45:00Z","v":4204,"vw":112.224465},{"c":113.025,"h":113.3896,"l":112.45,"n":190,"o":112.45,"t":"2026-10-23T16:00:00Z","v":8195,"vw":113.27429},{"c":112.25,"h":112.99,"l":112.205,"n":164,"o":112.985,"t":"2026-10-23T16:15:00Z","v":6435,"vw":112.555964},{"c":111.225,"h":112.0495,"l":111.135,"n":122,"o":112.03,"t":"2026-10-23T16:30:00Z","v":3882,"vw":111.771783},{"c":111.565,"h":111.57,"l":111.105,"n":175,"o":111.105,"t":"2026-10-23T17:00:00Z","v":2150,"vw":111.406044},{"c":111.355,"h":111.93,"l":111.355,"n":66,"o":111.8427,"t":"2026-10-23T17:15:00Z","v":1845,"vw":111.705847},{"c":111.66,"h":111.68,"l":111.66,"n":22,"o":111.68,"t":"2026-10-23T17:30:00Z","v":891,"vw":111.666325}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2018991273228103,"strike":159.6201745354379,"iv":0.90538529485897,"gamma":0.006254718856105753,"theta":-0.0887377108500819,"vega":0.054408747412342244,"rho":0.007489963869481697,"breakevenPct":44.02836616761662},{"delta":0.15,"premium":1.3359110448314448,"strike":135.6355820674221,"iv":0.6052024618938904,"gamma":0.012723502195561951,"theta":-0.07875514575620307,"vega":0.07211883662158047,"rho":0.011489065139607728,"breakevenPct":22.668362092292266},{"delta":0.2,"premium":1.479635687963241,"strike":125.67881040122529,"iv":0.4547444246234455,"gamma":0.019929825244647082,"theta":-0.072475415258439,"vega":0.08670864191588505,"rho":0.01545687374813601,"breakevenPct":13.880034111757602},{"delta":0.25,"premium":1.698639577185914,"strike":121.38837132389247,"iv":0.3912786439931436,"gamma":0.02645145631458917,"theta":-0.07091580762036168,"vega":0.09792066319320465,"rho":0.019505331809018863,"breakevenPct":10.233755060969367},{"delta":0.3,"premium":2.176226993865031,"strike":118.99693251533742,"iv":0.3787446012269938,"gamma":0.029141349693251533,"theta":-0.07511441717791412,"vega":0.1056721472392638,"rho":0.023402159084795537,"breakevenPct":8.519755963820941},{"delta":0.35,"premium":2.7897239263803675,"strike":117.46319018404908,"iv":0.39104521472392634,"gamma":0.029816196319018405,"theta":-0.08232300613496932,"vega":0.11174576687116564,"rho":0.027212219300210914,"breakevenPct":7.695606403751977},{"delta":0.4,"premium":3.403220858895706,"strike":115.92944785276073,"iv":0.4033458282208589,"gamma":0.030491042944785277,"theta":-0.08953159509202455,"vega":0.11781938650306747,"rho":0.0310222795156263,"breakevenPct":6.871456843683012},{"delta":0.45,"premium":4.071264553686934,"strike":114.36287192755498,"iv":0.4110293661060802,"gamma":0.030861772315653298,"theta":-0.0940656532988357,"vega":0.12138531694695989,"rho":0.03480000196074935,"breakevenPct":6.06675307293742},{"delta":0.5,"premium":4.8232050452781365,"strike":112.74579560155239,"iv":0.41161151358344117,"gamma":0.030764747736093143,"theta":-0.09448609314359638,"vega":0.12109424320827943,"rho":0.03852798661704716,"breakevenPct":5.291958308105441},{"delta":0.55,"premium":5.575145536869341,"strike":111.1287192755498,"iv":0.4121936610608021,"gamma":0.03066772315653299,"theta":-0.09490653298835705,"vega":0.12080316946959896,"rho":0.04225597127334497,"breakevenPct":4.51716354327346},{"delta":0.6,"premium":6.339181111775254,"strike":109.54871488344291,"iv":0.40870992229527797,"gamma":0.03033825463239689,"theta":-0.093160191273162,"vega":0.1185421398684997,"rho":0.04598079052754231,"breakevenPct":3.7864015719310133},{"delta":0.65,"premium":7.131171548117155,"strike":108.05439330543933,"iv":0.39582887029288705,"gamma":0.02947154811715481,"theta":-0.08640585774058578,"vega":0.11172803347280334,"rho":0.04969829371993132,"breakevenPct":3.157410759051124},{"delta":0.7,"premium":7.923161984459055,"strike":106.56007172743574,"iv":0.3829478182904961,"gamma":0.02860484160191273,"theta":-0.07965152420800957,"vega":0.10491392707710699,"rho":0.053415796912320325,"breakevenPct":2.528419946171236},{"delta":0.75,"premium":8.715152420800957,"strike":105.06575014943216,"iv":0.3700667662881052,"gamma":0.02773813508667065,"theta":-0.07289719067543335,"vega":0.09809982068141063,"rho":0.057133300104709336,"breakevenPct":1.8994291332913464},{"delta":0.8,"premium":10.701020408163268,"strike":102.67735665694849,"iv":0.3875237123420797,"gamma":0.02319407191448007,"theta":-0.06683984450923225,"vega":0.08511836734693876,"rho":0.06003865674004948,"breakevenPct":1.5389370097723116},{"delta":0.85,"premium":12.741836734693877,"strike":100.24781341107871,"iv":0.40637696793002914,"gamma":0.01848075801749271,"theta":-0.060814577259475214,"vega":0.07185306122448978,"rho":0.06290663424514888,"breakevenPct":1.1908025665167479},{"delta":0.9,"premium":15.988345864661657,"strike":96.62406015037594,"iv":0.42869067669172933,"gamma":0.013138646616541348,"theta":-0.04966706766917292,"vega":0.053485263157894716,"rho":0.06487451431807563,"breakevenPct":0.8529518314862976}],"put":[{"delta":0.1,"premium":1.2189408567268145,"strike":84.84731461854851,"iv":0.8327746514774619,"gamma":0.008160763152504236,"theta":-0.07274744861483196,"vega":0.05349355196063589,"rho":-0.009844333429003059,"breakevenPct":25.10444764300403},{"delta":0.15,"premium":1.2029483026978074,"strike":97.64135784175397,"iv":0.49882064344407656,"gamma":0.016375853002070492,"theta":-0.05867442613614622,"vega":0.07181669549042864,"rho":-0.014426464223195974,"breakevenPct":13.632088895704669},{"delta":0.2,"premium":1.5964553851008259,"strike":101.84397853535268,"iv":0.4307068102604643,"gamma":0.0206967521673075,"theta":-0.06235690175092757,"vega":0.08515410925948387,"rho":-0.019162442306047987,"breakevenPct":10.22073871551867},{"delta":0.25,"premium":2.0825188628222975,"strike":104.10473889684789,"iv":0.4226790092142864,"gamma":0.024137474110496968,"theta":-0.07005253086917429,"vega":0.09736463271257566,"rho":-0.023933193436788083,"breakevenPct":8.631363035979227},{"delta":0.3,"premium":2.578919491525424,"strike":106.06638418079096,"iv":0.41077697740112995,"gamma":0.027142231638418078,"theta":-0.07371850282485876,"vega":0.10606031073446327,"rho":-0.02870458711453835,"breakevenPct":7.3191253006756805},{"delta":0.35,"premium":3.0820974576271185,"strike":107.8319209039548,"iv":0.3963348870056497,"gamma":0.029861158192090394,"theta":-0.07474251412429378,"vega":0.11245155367231638,"rho":-0.03347640206483171,"breakevenPct":6.188587277155936},{"delta":0.4,"premium":3.585275423728814,"strike":109.59745762711864,"iv":0.3818927966101695,"gamma":0.03258008474576271,"theta":-0.07576652542372882,"vega":0.1188427966101695,"rho":-0.03824821701512508,"breakevenPct":5.058049253636189},{"delta":0.45,"premium":4.406828057107387,"strike":111.19801365611421,"iv":0.3839671011793917,"gamma":0.03281663563004345,"theta":-0.07679068901303537,"vega":0.12053960273122284,"rho":-0.04319391697894567,"breakevenPct":4.360392621344413},{"delta":0.5,"premium":5.322408441961515,"strike":112.74984481688392,"iv":0.39091930477964,"gamma":0.032320049658597146,"theta":-0.07781489757914338,"vega":0.12084996896337678,"rho":-0.04819097158406706,"breakevenPct":3.7905817885344733},{"delta":0.55,"premium":6.237988826815643,"strike":114.30167597765363,"iv":0.3978715083798883,"gamma":0.03182346368715084,"theta":-0.07883910614525139,"vega":0.12116033519553072,"rho":-0.05318802618918845,"breakevenPct":3.2207709557245323},{"delta":0.6,"premium":7.220317563188593,"strike":115.89112119248217,"iv":0.39725729099157486,"gamma":0.031011860012961766,"theta":-0.0758602721970188,"vega":0.11802067401166559,"rho":-0.05822827410347147,"breakevenPct":2.677052096280151},{"delta":0.65,"premium":8.257258587167856,"strike":117.51134154244977,"iv":0.390452365521711,"gamma":0.02994251458198315,"theta":-0.06960622164614387,"vega":0.11205826312378483,"rho":-0.06330386199797766,"breakevenPct":2.1546812150439534},{"delta":0.7,"premium":9.294199611147114,"strike":119.13156189241737,"iv":0.3836474400518471,"gamma":0.028873169151004536,"theta":-0.06335217109526896,"vega":0.10609585223590409,"rho":-0.06837944989248385,"breakevenPct":1.6323103338077563},{"delta":0.75,"premium":10.934347826086956,"strike":121.26086956521739,"iv":0.38754,"gamma":0.02640869565217391,"theta":-0.0570495652173913,"vega":0.09750347826086957,"rho":-0.07388290646986906,"breakevenPct":1.1942309339687973},{"delta":0.8,"premium":13.27130434782609,"strike":123.97826086956522,"iv":0.40379000000000004,"gamma":0.022332608695652168,"theta":-0.050690869565217386,"vega":0.08587304347826086,"rho":-0.07988062514644209,"breakevenPct":0.8535227281576832},{"delta":0.85,"premium":17.54130434782608,"strike":128.56979405034323,"iv":0.44966750572082376,"gamma":0.016873226544622432,"theta":-0.04537276887871854,"vega":0.07186155606407324,"rho":-0.0873343815404592,"breakevenPct":0.5655653747831274},{"delta":0.9,"premium":29.294444444444462,"strike":140.55555555555557,"iv":0.6002777777777779,"gamma":0.009511111111111106,"theta":-0.04419999999999999,"vega":0.05424444444444442,"rho":-0.10052398061764972,"breakevenPct":0.35723525782633514}]},"raw":{"call":[{"delta":0.1,"premium":1.2018991273228103,"strike":159.6201745354379,"iv":0.90538529485897,"gamma":0.006254718856105753,"theta":-0.0887377108500819,"vega":0.054408747412342244,"rho":0.007489963869481697,"breakevenPct":44.02836616761662},{"delta":0.15,"premium":1.3359110448314448,"strike":135.6355820674221,"iv":0.6052024618938904,"gamma":0.012723502195561951,"theta":-0.07875514575620307,"vega":0.07211883662158047,"rho":0.011489065139607728,"breakevenPct":22.668362092292266},{"delta":0.2,"premium":1.479635687963241,"strike":125.67881040122529,"iv":0.4547444246234455,"gamma":0.019929825244647082,"theta":-0.072475415258439,"vega":0.08670864191588505,"rho":0.01545687374813601,"breakevenPct":13.880034111757602},{"delta":0.25,"premium":1.698639577185914,"strike":121.38837132389247,"iv":0.3912786439931436,"gamma":0.02645145631458917,"theta":-0.07091580762036168,"vega":0.09792066319320465,"rho":0.019505331809018863,"breakevenPct":10.233755060969367},{"delta":0.3,"premium":2.176226993865031,"strike":118.99693251533742,"iv":0.3787446012269938,"gamma":0.029141349693251533,"theta":-0.07511441717791412,"vega":0.1056721472392638,"rho":0.023402159084795537,"breakevenPct":8.519755963820941},{"delta":0.35,"premium":2.7897239263803675,"strike":117.46319018404908,"iv":0.39104521472392634,"gamma":0.029816196319018405,"theta":-0.08232300613496932,"vega":0.11174576687116564,"rho":0.027212219300210914,"breakevenPct":7.695606403751977},{"delta":0.4,"premium":3.403220858895706,"strike":115.92944785276073,"iv":0.4033458282208589,"gamma":0.030491042944785277,"theta":-0.08953159509202455,"vega":0.11781938650306747,"rho":0.0310222795156263,"breakevenPct":6.871456843683012},{"delta":0.45,"premium":4.071264553686934,"strike":114.36287192755498,"iv":0.4110293661060802,"gamma":0.030861772315653298,"theta":-0.0940656532988357,"vega":0.12138531694695989,"rho":0.03480000196074935,"breakevenPct":6.06675307293742},{"delta":0.5,"premium":4.8232050452781365,"strike":112.74579560155239,"iv":0.41161151358344117,"gamma":0.030764747736093143,"theta":-0.09448609314359638,"vega":0.12109424320827943,"rho":0.03852798661704716,"breakevenPct":5.291958308105441},{"delta":0.55,"premium":5.575145536869341,"strike":111.1287192755498,"iv":0.4121936610608021,"gamma":0.03066772315653299,"theta":-0.09490653298835705,"vega":0.12080316946959896,"rho":0.04225597127334497,"breakevenPct":4.51716354327346},{"delta":0.6,"premium":6.339181111775254,"strike":109.54871488344291,"iv":0.40870992229527797,"gamma":0.03033825463239689,"theta":-0.093160191273162,"vega":0.1185421398684997,"rho":0.04598079052754231,"breakevenPct":3.7864015719310133},{"delta":0.65,"premium":7.131171548117155,"strike":108.05439330543933,"iv":0.39582887029288705,"gamma":0.02947154811715481,"theta":-0.08640585774058578,"vega":0.11172803347280334,"rho":0.04969829371993132,"breakevenPct":3.157410759051124},{"delta":0.7,"premium":7.923161984459055,"strike":106.56007172743574,"iv":0.3829478182904961,"gamma":0.02860484160191273,"theta":-0.07965152420800957,"vega":0.10491392707710699,"rho":0.053415796912320325,"breakevenPct":2.528419946171236},{"delta":0.75,"premium":8.715152420800957,"strike":105.06575014943216,"iv":0.3700667662881052,"gamma":0.02773813508667065,"theta":-0.07289719067543335,"vega":0.09809982068141063,"rho":0.057133300104709336,"breakevenPct":1.8994291332913464},{"delta":0.8,"premium":10.701020408163268,"strike":102.67735665694849,"iv":0.3875237123420797,"gamma":0.02319407191448007,"theta":-0.06683984450923225,"vega":0.08511836734693876,"rho":0.06003865674004948,"breakevenPct":1.5389370097723116},{"delta":0.85,"premium":12.741836734693877,"strike":100.24781341107871,"iv":0.40637696793002914,"gamma":0.01848075801749271,"theta":-0.060814577259475214,"vega":0.07185306122448978,"rho":0.06290663424514888,"breakevenPct":1.1908025665167479},{"delta":0.9,"premium":15.988345864661657,"strike":96.62406015037594,"iv":0.42869067669172933,"gamma":0.013138646616541348,"theta":-0.04966706766917292,"vega":0.053485263157894716,"rho":0.06487451431807563,"breakevenPct":0.8529518314862976}],"put":[{"delta":0.1,"premium":1.2189408567268145,"strike":84.84731461854851,"iv":0.8327746514774619,"gamma":0.008160763152504236,"theta":-0.07274744861483196,"vega":0.05349355196063589,"rho":-0.009844333429003059,"breakevenPct":25.10444764300403},{"delta":0.15,"premium":1.2029483026978074,"strike":97.64135784175397,"iv":0.49882064344407656,"gamma":0.016375853002070492,"theta":-0.05867442613614622,"vega":0.07181669549042864,"rho":-0.014426464223195974,"breakevenPct":13.632088895704669},{"delta":0.2,"premium":1.5964553851008259,"strike":101.84397853535268,"iv":0.4307068102604643,"gamma":0.0206967521673075,"theta":-0.06235690175092757,"vega":0.08515410925948387,"rho":-0.019162442306047987,"breakevenPct":10.22073871551867},{"delta":0.25,"premium":2.0825188628222975,"strike":104.10473889684789,"iv":0.4226790092142864,"gamma":0.024137474110496968,"theta":-0.07005253086917429,"vega":0.09736463271257566,"rho":-0.023933193436788083,"breakevenPct":8.631363035979227},{"delta":0.3,"premium":2.578919491525424,"strike":106.06638418079096,"iv":0.41077697740112995,"gamma":0.027142231638418078,"theta":-0.07371850282485876,"vega":0.10606031073446327,"rho":-0.02870458711453835,"breakevenPct":7.3191253006756805},{"delta":0.35,"premium":3.0820974576271185,"strike":107.8319209039548,"iv":0.3963348870056497,"gamma":0.029861158192090394,"theta":-0.07474251412429378,"vega":0.11245155367231638,"rho":-0.03347640206483171,"breakevenPct":6.188587277155936},{"delta":0.4,"premium":3.585275423728814,"strike":109.59745762711864,"iv":0.3818927966101695,"gamma":0.03258008474576271,"theta":-0.07576652542372882,"vega":0.1188427966101695,"rho":-0.03824821701512508,"breakevenPct":5.058049253636189},{"delta":0.45,"premium":4.406828057107387,"strike":111.19801365611421,"iv":0.3839671011793917,"gamma":0.03281663563004345,"theta":-0.07679068901303537,"vega":0.12053960273122284,"rho":-0.04319391697894567,"breakevenPct":4.360392621344413},{"delta":0.5,"premium":5.322408441961515,"strike":112.74984481688392,"iv":0.39091930477964,"gamma":0.032320049658597146,"theta":-0.07781489757914338,"vega":0.12084996896337678,"rho":-0.04819097158406706,"breakevenPct":3.7905817885344733},{"delta":0.55,"premium":6.237988826815643,"strike":114.30167597765363,"iv":0.3978715083798883,"gamma":0.03182346368715084,"theta":-0.07883910614525139,"vega":0.12116033519553072,"rho":-0.05318802618918845,"breakevenPct":3.2207709557245323},{"delta":0.6,"premium":7.220317563188593,"strike":115.89112119248217,"iv":0.39725729099157486,"gamma":0.031011860012961766,"theta":-0.0758602721970188,"vega":0.11802067401166559,"rho":-0.05822827410347147,"breakevenPct":2.677052096280151},{"delta":0.65,"premium":8.257258587167856,"strike":117.51134154244977,"iv":0.390452365521711,"gamma":0.02994251458198315,"theta":-0.06960622164614387,"vega":0.11205826312378483,"rho":-0.06330386199797766,"breakevenPct":2.1546812150439534},{"delta":0.7,"premium":9.294199611147114,"strike":119.13156189241737,"iv":0.3836474400518471,"gamma":0.028873169151004536,"theta":-0.06335217109526896,"vega":0.10609585223590409,"rho":-0.06837944989248385,"breakevenPct":1.6323103338077563},{"delta":0.75,"premium":10.934347826086956,"strike":121.26086956521739,"iv":0.38754,"gamma":0.02640869565217391,"theta":-0.0570495652173913,"vega":0.09750347826086957,"rho":-0.07388290646986906,"breakevenPct":1.1942309339687973},{"delta":0.8,"premium":13.27130434782609,"strike":123.97826086956522,"iv":0.40379000000000004,"gamma":0.022332608695652168,"theta":-0.050690869565217386,"vega":0.08587304347826086,"rho":-0.07988062514644209,"breakevenPct":0.8535227281576832},{"delta":0.85,"premium":17.54130434782608,"strike":128.56979405034323,"iv":0.44966750572082376,"gamma":0.016873226544622432,"theta":-0.04537276887871854,"vega":0.07186155606407324,"rho":-0.0873343815404592,"breakevenPct":0.5655653747831274},{"delta":0.9,"premium":29.294444444444462,"strike":140.55555555555557,"iv":0.6002777777777779,"gamma":0.009511111111111106,"theta":-0.04419999999999999,"vega":0.05424444444444442,"rho":-0.10052398061764972,"breakevenPct":0.35723525782633514}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}