{"symbol":"XES","url":"https://intraalpha.com/companies/XES","capturedAt":"2026-10-22T21:05:01.258Z","state":"ready","quote":{"symbol":"XES","last_price":104.27,"prev_close":109.66,"regular_close":104.27,"change":-5.39,"change_pct":-4.9152,"regular_change":-5.39,"regular_change_pct":-4.9152,"extended_change":0,"extended_change_pct":0,"bid":102.9,"ask":105.88,"bid_size":2900,"ask_size":2800,"volume":213945,"vwap":104.80874,"open":108.72,"high":108.72,"low":101.37,"close":104.27,"trade_count":2037,"last_trade_at":"2026-10-22T20:10:00.003495117Z","last_quote_at":"2026-10-22T20:01:17.378077299Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:04:47.317720397-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":352100000,"net_expense_ratio":0.0035,"portfolio_turnover":0.44,"dividend_yield":0.0092,"inception_date":"2006-06-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:18.714462+00:00"},"optionObservedAt":"2026-10-22T19:55:16.199Z","bars":[{"c":107.2,"h":107.2,"l":107.2,"n":2,"o":107.2,"t":"2026-10-15T11:25:00Z","v":108,"vw":107.2},{"c":104.13,"h":107.27,"l":104.13,"n":42,"o":107.27,"t":"2026-10-15T13:30:00Z","v":2930,"vw":106.200326},{"c":104.46,"h":104.6,"l":104.46,"n":11,"o":104.6,"t":"2026-10-15T13:35:00Z","v":735,"vw":104.517436},{"c":104.192,"h":104.192,"l":104.192,"n":3,"o":104.192,"t":"2026-10-15T13:45:00Z","v":140,"vw":104.192},{"c":103.7,"h":103.84,"l":103.41,"n":20,"o":103.84,"t":"2026-10-15T13:50:00Z","v":1017,"vw":103.764616},{"c":103.465,"h":103.465,"l":102.925,"n":45,"o":103.29,"t":"2026-10-15T13:55:00Z","v":2525,"vw":103.141127},{"c":103.635,"h":103.635,"l":103.37,"n":11,"o":103.37,"t":"2026-10-15T14:00:00Z","v":483,"vw":103.519444},{"c":103.98,"h":103.98,"l":103.98,"n":5,"o":103.98,"t":"2026-10-15T14:05:00Z","v":192,"vw":103.98},{"c":103.89,"h":104.07,"l":103.89,"n":10,"o":104.07,"t":"2026-10-15T14:10:00Z","v":306,"vw":103.98},{"c":103.89,"h":103.89,"l":103.76,"n":4,"o":103.76,"t":"2026-10-15T14:15:00Z","v":428,"vw":103.790588},{"c":103.905,"h":103.905,"l":103.805,"n":7,"o":103.89,"t":"2026-10-15T14:20:00Z","v":313,"vw":103.866667},{"c":103.79,"h":103.88,"l":103.79,"n":24,"o":103.88,"t":"2026-10-15T14:25:00Z","v":2147,"vw":103.811034},{"c":104.17,"h":104.17,"l":104.17,"n":8,"o":104.17,"t":"2026-10-15T14:30:00Z","v":596,"vw":104.17},{"c":104.165,"h":104.17,"l":104.165,"n":6,"o":104.17,"t":"2026-10-15T14:35:00Z","v":334,"vw":104.1675},{"c":104.655,"h":104.655,"l":104.6,"n":24,"o":104.6,"t":"2026-10-15T14:45:00Z","v":1185,"vw":104.63},{"c":104.7,"h":104.7,"l":104.7,"n":13,"o":104.7,"t":"2026-10-15T14:50:00Z","v":720,"vw":104.7},{"c":104.755,"h":104.815,"l":104.685,"n":7,"o":104.685,"t":"2026-10-15T14:55:00Z","v":609,"vw":104.779671},{"c":104.55,"h":104.55,"l":104.55,"n":4,"o":104.55,"t":"2026-10-15T15:15:00Z","v":208,"vw":104.55},{"c":104.52,"h":104.52,"l":104.52,"n":5,"o":104.52,"t":"2026-10-15T15:25:00Z","v":282,"vw":104.52},{"c":104.06,"h":104.3,"l":104.06,"n":12,"o":104.29,"t":"2026-10-15T15:30:00Z","v":636,"vw":104.1775},{"c":104.18,"h":104.18,"l":104.05,"n":8,"o":104.05,"t":"2026-10-15T15:35:00Z","v":513,"vw":104.115},{"c":104.04,"h":104.25,"l":104.04,"n":6,"o":104.25,"t":"2026-10-15T15:45:00Z","v":326,"vw":104.18},{"c":104.14,"h":104.14,"l":104.14,"n":8,"o":104.14,"t":"2026-10-15T15:50:00Z","v":519,"vw":104.14},{"c":104.23,"h":104.23,"l":104.15,"n":7,"o":104.15,"t":"2026-10-15T15:55:00Z","v":432,"vw":104.2075},{"c":104.145,"h":104.145,"l":104.145,"n":2,"o":104.145,"t":"2026-10-15T16:10:00Z","v":590,"vw":104.145},{"c":103.91,"h":103.91,"l":103.91,"n":12,"o":103.91,"t":"2026-10-15T16:20:00Z","v":269,"vw":103.91},{"c":103.765,"h":103.8,"l":103.765,"n":4,"o":103.8,"t":"2026-10-15T16:25:00Z","v":211,"vw":103.7825},{"c":103.84,"h":103.84,"l":103.84,"n":3,"o":103.84,"t":"2026-10-15T16:30:00Z","v":139,"vw":103.84},{"c":103.83,"h":103.87,"l":103.83,"n":4,"o":103.87,"t":"2026-10-15T16:35:00Z","v":1256,"vw":103.866792},{"c":103.83,"h":103.83,"l":103.74,"n":16,"o":103.76,"t":"2026-10-15T16:45:00Z","v":872,"vw":103.78},{"c":103.57,"h":103.57,"l":103.57,"n":6,"o":103.57,"t":"2026-10-15T16:50:00Z","v":410,"vw":103.57},{"c":103.71,"h":103.71,"l":103.58,"n":6,"o":103.58,"t":"2026-10-15T16:55:00Z","v":299,"vw":103.645},{"c":103.9,"h":103.9,"l":103.9,"n":3,"o":103.9,"t":"2026-10-15T17:05:00Z","v":171,"vw":103.9},{"c":104.05,"h":104.05,"l":104.05,"n":4,"o":104.05,"t":"2026-10-15T17:10:00Z","v":132,"vw":104.05},{"c":104.27,"h":104.27,"l":104.26,"n":4,"o":104.26,"t":"2026-10-15T17:15:00Z","v":220,"vw":104.265},{"c":104.32,"h":104.32,"l":104.27,"n":7,"o":104.27,"t":"2026-10-15T17:30:00Z","v":563,"vw":104.28},{"c":104.31,"h":104.31,"l":104.31,"n":2,"o":104.31,"t":"2026-10-15T17:35:00Z","v":130,"vw":104.31},{"c":104.35,"h":104.35,"l":104.35,"n":2,"o":104.35,"t":"2026-10-15T17:40:00Z","v":200,"vw":104.35},{"c":104.81,"h":104.81,"l":104.66,"n":8,"o":104.66,"t":"2026-10-15T17:55:00Z","v":3028,"vw":104.693155},{"c":104.8,"h":104.8,"l":104.71,"n":2,"o":104.71,"t":"2026-10-15T18:00:00Z","v":200,"vw":104.755},{"c":104.86,"h":104.91,"l":104.78,"n":15,"o":104.78,"t":"2026-10-15T18:05:00Z","v":587,"vw":104.8625},{"c":104.74,"h":104.81,"l":104.67,"n":27,"o":104.81,"t":"2026-10-15T18:15:00Z","v":1561,"vw":104.787389},{"c":104.64,"h":104.65,"l":104.64,"n":2,"o":104.65,"t":"2026-10-15T18:20:00Z","v":200,"vw":104.645},{"c":104.58,"h":104.58,"l":104.58,"n":3,"o":104.58,"t":"2026-10-15T18:25:00Z","v":166,"vw":104.58},{"c":104.68,"h":104.69,"l":104.63,"n":13,"o":104.67,"t":"2026-10-15T18:35:00Z","v":1391,"vw":104.68},{"c":104.68,"h":104.68,"l":104.59,"n":4,"o":104.59,"t":"2026-10-15T18:40:00Z","v":470,"vw":104.6125},{"c":104.65,"h":104.65,"l":104.65,"n":14,"o":104.65,"t":"2026-10-15T18:45:00Z","v":630,"vw":104.65},{"c":104.72,"h":104.8,"l":104.63,"n":26,"o":104.63,"t":"2026-10-15T18:50:00Z","v":1645,"vw":104.75121},{"c":104.75,"h":104.75,"l":104.68,"n":5,"o":104.68,"t":"2026-10-15T18:55:00Z","v":242,"vw":104.715},{"c":104.805,"h":104.86,"l":104.79,"n":12,"o":104.79,"t":"2026-10-15T19:00:00Z","v":1136,"vw":104.802447},{"c":104.6,"h":104.6,"l":104.6,"n":7,"o":104.6,"t":"2026-10-15T19:05:00Z","v":294,"vw":104.6},{"c":104.78,"h":104.78,"l":104.78,"n":3,"o":104.78,"t":"2026-10-15T19:25:00Z","v":130,"vw":104.78},{"c":104.4,"h":104.53,"l":104.4,"n":14,"o":104.53,"t":"2026-10-15T19:30:00Z","v":480,"vw":104.465},{"c":104.53,"h":104.53,"l":104.42,"n":14,"o":104.42,"t":"2026-10-15T19:35:00Z","v":957,"vw":104.472424},{"c":104.68,"h":104.68,"l":104.5401,"n":5,"o":104.5401,"t":"2026-10-15T19:40:00Z","v":336,"vw":104.60736},{"c":104.72,"h":104.72,"l":104.72,"n":2,"o":104.72,"t":"2026-10-15T19:45:00Z","v":733,"vw":104.72},{"c":104.81,"h":104.81,"l":104.81,"n":7,"o":104.81,"t":"2026-10-15T20:00:00Z","v":260,"vw":104.81},{"c":105.53,"h":105.53,"l":105.53,"n":8,"o":105.53,"t":"2026-10-16T13:30:00Z","v":636,"vw":105.53},{"c":106.335,"h":106.335,"l":106.335,"n":3,"o":106.335,"t":"2026-10-16T14:15:00Z","v":201,"vw":106.335},{"c":106.1,"h":106.16,"l":106.1,"n":31,"o":106.16,"t":"2026-10-16T14:20:00Z","v":2347,"vw":106.140179},{"c":106.22,"h":106.22,"l":106.22,"n":6,"o":106.22,"t":"2026-10-16T14:25:00Z","v":342,"vw":106.22},{"c":106.575,"h":106.575,"l":106.575,"n":2,"o":106.575,"t":"2026-10-16T14:30:00Z","v":295,"vw":106.575},{"c":106.5775,"h":106.5775,"l":106.52,"n":7,"o":106.52,"t":"2026-10-16T14:35:00Z","v":428,"vw":106.544167},{"c":106.38,"h":106.38,"l":106.38,"n":3,"o":106.38,"t":"2026-10-16T14:40:00Z","v":200,"vw":106.38},{"c":106.43,"h":106.43,"l":106.43,"n":2,"o":106.43,"t":"2026-10-16T14:55:00Z","v":101,"vw":106.43},{"c":106.36,"h":106.36,"l":106.36,"n":2,"o":106.36,"t":"2026-10-16T15:00:00Z","v":112,"vw":106.36},{"c":105.62,"h":105.92,"l":105.62,"n":6,"o":105.92,"t":"2026-10-16T15:20:00Z","v":715,"vw":105.673191},{"c":105.615,"h":105.615,"l":105.615,"n":2,"o":105.615,"t":"2026-10-16T15:30:00Z","v":141,"vw":105.615},{"c":105.64,"h":105.64,"l":105.5071,"n":9,"o":105.5071,"t":"2026-10-16T15:35:00Z","v":836,"vw":105.533963},{"c":105.77,"h":105.77,"l":105.695,"n":8,"o":105.695,"t":"2026-10-16T15:45:00Z","v":1126,"vw":105.762212},{"c":105.84,"h":105.84,"l":105.84,"n":2,"o":105.84,"t":"2026-10-16T15:50:00Z","v":117,"vw":105.84},{"c":105.85,"h":105.85,"l":105.85,"n":4,"o":105.85,"t":"2026-10-16T16:05:00Z","v":127,"vw":105.85},{"c":105.89,"h":105.89,"l":105.89,"n":5,"o":105.89,"t":"2026-10-16T16:10:00Z","v":231,"vw":105.89},{"c":106.1244,"h":106.1244,"l":106.1244,"n":3,"o":106.1244,"t":"2026-10-16T16:35:00Z","v":225,"vw":106.1244},{"c":106.2697,"h":106.2697,"l":106.26,"n":5,"o":106.26,"t":"2026-10-16T16:40:00Z","v":402,"vw":106.266304},{"c":106.26,"h":106.26,"l":106.26,"n":2,"o":106.26,"t":"2026-10-16T16:45:00Z","v":116,"vw":106.26},{"c":106.11,"h":106.11,"l":106.11,"n":3,"o":106.11,"t":"2026-10-16T17:15:00Z","v":170,"vw":106.11},{"c":106.5,"h":106.5,"l":106.5,"n":2,"o":106.5,"t":"2026-10-16T17:25:00Z","v":150,"vw":106.5},{"c":106.42,"h":106.42,"l":106.42,"n":1,"o":106.42,"t":"2026-10-16T17:35:00Z","v":200,"vw":106.42},{"c":106.13,"h":106.13,"l":106.13,"n":6,"o":106.13,"t":"2026-10-16T17:50:00Z","v":227,"vw":106.13},{"c":106,"h":106,"l":105.91,"n":14,"o":105.91,"t":"2026-10-16T18:05:00Z","v":904,"vw":105.98875},{"c":106.07,"h":106.07,"l":106.07,"n":3,"o":106.07,"t":"2026-10-16T18:10:00Z","v":200,"vw":106.07},{"c":106.11,"h":106.11,"l":106,"n":5,"o":106,"t":"2026-10-16T18:55:00Z","v":334,"vw":106.054187},{"c":106.13,"h":106.13,"l":106.13,"n":2,"o":106.13,"t":"2026-10-16T19:15:00Z","v":281,"vw":106.13},{"c":106.1,"h":106.1,"l":106.1,"n":2,"o":106.1,"t":"2026-10-16T19:25:00Z","v":104,"vw":106.1},{"c":106.005,"h":106.005,"l":106,"n":5,"o":106,"t":"2026-10-16T19:35:00Z","v":575,"vw":106.003965},{"c":105.815,"h":105.94,"l":105.815,"n":4,"o":105.94,"t":"2026-10-16T19:40:00Z","v":523,"vw":105.870556},{"c":105.81,"h":105.81,"l":105.81,"n":4,"o":105.81,"t":"2026-10-16T19:45:00Z","v":116,"vw":105.81},{"c":106.08,"h":106.175,"l":106.08,"n":6,"o":106.175,"t":"2026-10-16T19:50:00Z","v":612,"vw":106.105},{"c":105.91,"h":105.91,"l":105.91,"n":8,"o":105.91,"t":"2026-10-16T19:55:00Z","v":279,"vw":105.91},{"c":106.52,"h":106.77,"l":106.19,"n":35,"o":106.19,"t":"2026-10-19T13:30:00Z","v":2064,"vw":106.567965},{"c":106.96,"h":106.96,"l":106.96,"n":3,"o":106.96,"t":"2026-10-19T13:40:00Z","v":301,"vw":106.96},{"c":106.71,"h":106.71,"l":106.71,"n":2,"o":106.71,"t":"2026-10-19T13:50:00Z","v":119,"vw":106.71},{"c":106.4,"h":106.4,"l":106.4,"n":3,"o":106.4,"t":"2026-10-19T14:00:00Z","v":327,"vw":106.4},{"c":106.4,"h":106.4,"l":106.32,"n":8,"o":106.32,"t":"2026-10-19T14:05:00Z","v":798,"vw":106.342857},{"c":106.11,"h":106.11,"l":106,"n":154,"o":106.06,"t":"2026-10-19T14:10:00Z","v":13348,"vw":106.041411},{"c":106.49,"h":106.49,"l":106.16,"n":78,"o":106.16,"t":"2026-10-19T14:15:00Z","v":6488,"vw":106.297646},{"c":106.44,"h":106.45,"l":106.44,"n":3,"o":106.45,"t":"2026-10-19T14:20:00Z","v":500,"vw":106.448},{"c":106.42,"h":106.44,"l":106.42,"n":6,"o":106.44,"t":"2026-10-19T14:30:00Z","v":440,"vw":106.433333},{"c":106.22,"h":106.5,"l":106.22,"n":13,"o":106.43,"t":"2026-10-19T14:35:00Z","v":1118,"vw":106.404},{"c":106.01,"h":106.11,"l":106.01,"n":16,"o":106.11,"t":"2026-10-19T14:40:00Z","v":1562,"vw":106.09},{"c":105.86,"h":106.04,"l":105.86,"n":15,"o":106.04,"t":"2026-10-19T14:45:00Z","v":1248,"vw":105.93},{"c":105.81,"h":105.81,"l":105.79,"n":39,"o":105.79,"t":"2026-10-19T14:50:00Z","v":3579,"vw":105.801667},{"c":106.05,"h":106.05,"l":105.91,"n":5,"o":105.93,"t":"2026-10-19T14:55:00Z","v":401,"vw":105.955},{"c":106.115,"h":106.15,"l":105.97,"n":12,"o":106.15,"t":"2026-10-19T15:00:00Z","v":921,"vw":106.010885},{"c":106.18,"h":106.18,"l":106.18,"n":2,"o":106.18,"t":"2026-10-19T15:10:00Z","v":200,"vw":106.18},{"c":106.2825,"h":106.2825,"l":106.2825,"n":3,"o":106.2825,"t":"2026-10-19T15:15:00Z","v":278,"vw":106.2825},{"c":106.74,"h":106.74,"l":106.61,"n":5,"o":106.61,"t":"2026-10-19T15:20:00Z","v":415,"vw":106.652208},{"c":106.61,"h":106.69,"l":106.61,"n":5,"o":106.69,"t":"2026-10-19T15:25:00Z","v":426,"vw":106.63},{"c":106.6,"h":106.6,"l":106.6,"n":1,"o":106.6,"t":"2026-10-19T15:30:00Z","v":100,"vw":106.6},{"c":106.92,"h":106.92,"l":106.92,"n":4,"o":106.92,"t":"2026-10-19T15:35:00Z","v":205,"vw":106.92},{"c":107,"h":107,"l":107,"n":4,"o":107,"t":"2026-10-19T15:40:00Z","v":288,"vw":107},{"c":106.99,"h":106.99,"l":106.99,"n":2,"o":106.99,"t":"2026-10-19T15:45:00Z","v":300,"vw":106.99},{"c":106.985,"h":106.985,"l":106.985,"n":1,"o":106.985,"t":"2026-10-19T15:50:00Z","v":275,"vw":106.985},{"c":106.87,"h":106.88,"l":106.87,"n":10,"o":106.88,"t":"2026-10-19T15:55:00Z","v":775,"vw":106.873333},{"c":106.72,"h":106.815,"l":106.72,"n":3,"o":106.815,"t":"2026-10-19T16:00:00Z","v":227,"vw":106.7675},{"c":106.68,"h":106.68,"l":106.68,"n":1,"o":106.68,"t":"2026-10-19T16:05:00Z","v":100,"vw":106.68},{"c":106.38,"h":106.38,"l":106.38,"n":1,"o":106.38,"t":"2026-10-19T16:10:00Z","v":100,"vw":106.38},{"c":106.2315,"h":106.3601,"l":106.17,"n":7,"o":106.3601,"t":"2026-10-19T16:15:00Z","v":1263,"vw":106.267083},{"c":106.2,"h":106.2,"l":106.2,"n":3,"o":106.2,"t":"2026-10-19T16:20:00Z","v":235,"vw":106.2},{"c":106.16,"h":106.16,"l":106.16,"n":3,"o":106.16,"t":"2026-10-19T16:30:00Z","v":200,"vw":106.16},{"c":106.13,"h":106.1304,"l":106.13,"n":4,"o":106.1304,"t":"2026-10-19T16:35:00Z","v":549,"vw":106.130311},{"c":106.43,"h":106.47,"l":106.43,"n":12,"o":106.47,"t":"2026-10-19T16:45:00Z","v":896,"vw":106.45},{"c":106.33,"h":106.33,"l":106.33,"n":1,"o":106.33,"t":"2026-10-19T16:50:00Z","v":100,"vw":106.33},{"c":106.3151,"h":106.3151,"l":106.25,"n":2,"o":106.25,"t":"2026-10-19T16:55:00Z","v":227,"vw":106.286422},{"c":106.3,"h":106.3,"l":106.3,"n":4,"o":106.3,"t":"2026-10-19T17:00:00Z","v":250,"vw":106.3},{"c":106.2,"h":106.29,"l":106.2,"n":3,"o":106.29,"t":"2026-10-19T17:05:00Z","v":295,"vw":106.245},{"c":106.18,"h":106.18,"l":106.18,"n":2,"o":106.18,"t":"2026-10-19T17:15:00Z","v":200,"vw":106.18},{"c":106.25,"h":106.25,"l":106.23,"n":86,"o":106.23,"t":"2026-10-19T17:20:00Z","v":3965,"vw":106.248732},{"c":106.11,"h":106.11,"l":106.11,"n":2,"o":106.11,"t":"2026-10-19T17:25:00Z","v":198,"vw":106.11},{"c":106.22,"h":106.22,"l":106.03,"n":7,"o":106.03,"t":"2026-10-19T17:30:00Z","v":357,"vw":106.093333},{"c":106.15,"h":106.15,"l":106.15,"n":2,"o":106.15,"t":"2026-10-19T17:35:00Z","v":232,"vw":106.15},{"c":106.02,"h":106.02,"l":106.02,"n":3,"o":106.02,"t":"2026-10-19T17:45:00Z","v":121,"vw":106.02},{"c":106.255,"h":106.255,"l":106.255,"n":2,"o":106.255,"t":"2026-10-19T17:55:00Z","v":125,"vw":106.255},{"c":106.22,"h":106.26,"l":106.22,"n":4,"o":106.26,"t":"2026-10-19T18:00:00Z","v":425,"vw":106.235535},{"c":106.1906,"h":106.1906,"l":106.145,"n":2,"o":106.145,"t":"2026-10-19T18:05:00Z","v":200,"vw":106.1678},{"c":106.32,"h":106.32,"l":106.32,"n":4,"o":106.32,"t":"2026-10-19T18:15:00Z","v":158,"vw":106.32},{"c":106.14,"h":106.14,"l":106.14,"n":1,"o":106.14,"t":"2026-10-19T18:25:00Z","v":100,"vw":106.14},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-19T18:40:00Z","v":175,"vw":107},{"c":107.225,"h":107.225,"l":107.225,"n":1,"o":107.225,"t":"2026-10-19T18:45:00Z","v":100,"vw":107.225},{"c":107.32,"h":107.32,"l":107.125,"n":16,"o":107.125,"t":"2026-10-19T18:50:00Z","v":898,"vw":107.235},{"c":107.26,"h":107.26,"l":107.26,"n":6,"o":107.26,"t":"2026-10-19T18:55:00Z","v":354,"vw":107.26},{"c":107.36,"h":107.36,"l":107.36,"n":1,"o":107.36,"t":"2026-10-19T19:00:00Z","v":123,"vw":107.36},{"c":107.15,"h":107.15,"l":107.15,"n":2,"o":107.15,"t":"2026-10-19T19:10:00Z","v":131,"vw":107.15},{"c":107.06,"h":107.06,"l":107.06,"n":2,"o":107.06,"t":"2026-10-19T19:20:00Z","v":183,"vw":107.06},{"c":107.12,"h":107.12,"l":107.07,"n":7,"o":107.07,"t":"2026-10-19T19:25:00Z","v":3782,"vw":107.071364},{"c":107.025,"h":107.07,"l":107.025,"n":15,"o":107.05,"t":"2026-10-19T19:30:00Z","v":1198,"vw":107.044256},{"c":107.25,"h":107.25,"l":107.2,"n":25,"o":107.2,"t":"2026-10-19T19:35:00Z","v":1709,"vw":107.231464},{"c":107.495,"h":107.6,"l":107.495,"n":21,"o":107.6,"t":"2026-10-19T19:40:00Z","v":1399,"vw":107.546785},{"c":107.431,"h":107.431,"l":107.26,"n":5,"o":107.38,"t":"2026-10-19T19:45:00Z","v":432,"vw":107.357},{"c":107.5,"h":107.5,"l":107.375,"n":5,"o":107.42,"t":"2026-10-19T19:50:00Z","v":616,"vw":107.426364},{"c":107.56,"h":107.56,"l":107.56,"n":4,"o":107.56,"t":"2026-10-19T19:55:00Z","v":128,"vw":107.56},{"c":107.48,"h":107.48,"l":107.48,"n":6,"o":107.48,"t":"2026-10-19T20:00:00Z","v":198,"vw":107.48},{"c":107.9539,"h":108.02,"l":107.83,"n":14,"o":107.83,"t":"2026-10-20T13:30:00Z","v":1595,"vw":107.989282},{"c":106.6,"h":107.4,"l":106.6,"n":5,"o":107.4,"t":"2026-10-20T13:35:00Z","v":330,"vw":106.873333},{"c":105.79,"h":106.15,"l":105.79,"n":9,"o":105.92,"t":"2026-10-20T13:40:00Z","v":586,"vw":105.96},{"c":105.95,"h":105.95,"l":105.95,"n":2,"o":105.95,"t":"2026-10-20T13:50:00Z","v":280,"vw":105.95},{"c":106.5,"h":106.5,"l":106.5,"n":7,"o":106.5,"t":"2026-10-20T13:55:00Z","v":331,"vw":106.5},{"c":106.83,"h":106.9,"l":106.83,"n":3,"o":106.9,"t":"2026-10-20T14:00:00Z","v":204,"vw":106.864483},{"c":106.72,"h":106.72,"l":106.72,"n":3,"o":106.72,"t":"2026-10-20T14:10:00Z","v":201,"vw":106.72},{"c":106.9951,"h":106.9951,"l":106.9951,"n":1,"o":106.9951,"t":"2026-10-20T14:15:00Z","v":140,"vw":106.9951},{"c":106.93,"h":106.93,"l":106.93,"n":3,"o":106.93,"t":"2026-10-20T14:25:00Z","v":300,"vw":106.93},{"c":106.67,"h":106.847,"l":106.52,"n":65,"o":106.7,"t":"2026-10-20T14:30:00Z","v":6022,"vw":106.716687},{"c":106.47,"h":106.52,"l":106.38,"n":20,"o":106.52,"t":"2026-10-20T14:35:00Z","v":1982,"vw":106.465152},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-10-20T14:40:00Z","v":100,"vw":106.69},{"c":106.745,"h":106.76,"l":106.742,"n":27,"o":106.76,"t":"2026-10-20T14:45:00Z","v":2550,"vw":106.757682},{"c":106.78,"h":106.8,"l":106.62,"n":28,"o":106.78,"t":"2026-10-20T14:50:00Z","v":2586,"vw":106.756842},{"c":106.92,"h":106.92,"l":106.86,"n":4,"o":106.86,"t":"2026-10-20T14:55:00Z","v":380,"vw":106.88},{"c":107.12,"h":107.21,"l":107.12,"n":18,"o":107.14,"t":"2026-10-20T15:05:00Z","v":1701,"vw":107.137647},{"c":107.005,"h":107.005,"l":107.005,"n":1,"o":107.005,"t":"2026-10-20T15:10:00Z","v":709,"vw":107.005},{"c":106.65,"h":106.72,"l":106.55,"n":9,"o":106.72,"t":"2026-10-20T15:15:00Z","v":546,"vw":106.64},{"c":106.9,"h":107.13,"l":106.9,"n":7,"o":107.12,"t":"2026-10-20T15:30:00Z","v":503,"vw":107.07},{"c":106.96,"h":106.96,"l":106.96,"n":1,"o":106.96,"t":"2026-10-20T15:35:00Z","v":100,"vw":106.96},{"c":106.74,"h":106.74,"l":106.74,"n":3,"o":106.74,"t":"2026-10-20T15:45:00Z","v":150,"vw":106.74},{"c":106.7068,"h":106.7068,"l":106.7068,"n":2,"o":106.7068,"t":"2026-10-20T15:50:00Z","v":127,"vw":106.7068},{"c":107.05,"h":107.05,"l":107.05,"n":1,"o":107.05,"t":"2026-10-20T15:55:00Z","v":284,"vw":107.05},{"c":107.14,"h":107.14,"l":107.04,"n":18,"o":107.04,"t":"2026-10-20T16:00:00Z","v":1074,"vw":107.0525},{"c":107.09,"h":107.09,"l":107.09,"n":1,"o":107.09,"t":"2026-10-20T16:05:00Z","v":100,"vw":107.09},{"c":107.08,"h":107.08,"l":107.08,"n":3,"o":107.08,"t":"2026-10-20T16:20:00Z","v":275,"vw":107.08},{"c":107.23,"h":107.23,"l":107.23,"n":1,"o":107.23,"t":"2026-10-20T16:25:00Z","v":100,"vw":107.23},{"c":107.1,"h":107.1,"l":107.1,"n":2,"o":107.1,"t":"2026-10-20T16:30:00Z","v":200,"vw":107.1},{"c":107.025,"h":107.2,"l":107.025,"n":4,"o":107.2,"t":"2026-10-20T16:40:00Z","v":632,"vw":107.0875},{"c":107.06,"h":107.06,"l":107.06,"n":2,"o":107.06,"t":"2026-10-20T16:55:00Z","v":300,"vw":107.06},{"c":106.87,"h":106.87,"l":106.8201,"n":3,"o":106.8201,"t":"2026-10-20T17:00:00Z","v":312,"vw":106.848989},{"c":106.73,"h":106.73,"l":106.73,"n":9,"o":106.73,"t":"2026-10-20T17:05:00Z","v":485,"vw":106.73},{"c":107.03,"h":107.03,"l":107.03,"n":3,"o":107.03,"t":"2026-10-20T17:30:00Z","v":300,"vw":107.03},{"c":106.87,"h":106.87,"l":106.87,"n":2,"o":106.87,"t":"2026-10-20T17:45:00Z","v":115,"vw":106.87},{"c":106.94,"h":106.94,"l":106.94,"n":1,"o":106.94,"t":"2026-10-20T17:50:00Z","v":690,"vw":106.94},{"c":106.885,"h":106.885,"l":106.885,"n":2,"o":106.885,"t":"2026-10-20T17:55:00Z","v":345,"vw":106.885},{"c":107.03,"h":107.03,"l":107.02,"n":4,"o":107.02,"t":"2026-10-20T18:00:00Z","v":217,"vw":107.025},{"c":107.04,"h":107.04,"l":107.04,"n":5,"o":107.04,"t":"2026-10-20T18:20:00Z","v":298,"vw":107.04},{"c":106.82,"h":106.87,"l":106.82,"n":6,"o":106.87,"t":"2026-10-20T18:30:00Z","v":464,"vw":106.836667},{"c":106.85,"h":106.85,"l":106.85,"n":2,"o":106.85,"t":"2026-10-20T18:35:00Z","v":104,"vw":106.85},{"c":106.85,"h":106.86,"l":106.85,"n":4,"o":106.86,"t":"2026-10-20T18:40:00Z","v":304,"vw":106.853333},{"c":107.11,"h":107.11,"l":107.11,"n":4,"o":107.11,"t":"2026-10-20T18:55:00Z","v":308,"vw":107.11},{"c":107.305,"h":107.305,"l":107.305,"n":1,"o":107.305,"t":"2026-10-20T19:15:00Z","v":489,"vw":107.305},{"c":107.31,"h":107.31,"l":107.31,"n":23,"o":107.31,"t":"2026-10-20T19:25:00Z","v":1967,"vw":107.31},{"c":107.259,"h":107.259,"l":107.2275,"n":7,"o":107.255,"t":"2026-10-20T19:40:00Z","v":924,"vw":107.253426},{"c":107.44,"h":107.44,"l":107.44,"n":2,"o":107.44,"t":"2026-10-20T19:45:00Z","v":261,"vw":107.44},{"c":107.4017,"h":107.4017,"l":107.4017,"n":2,"o":107.4017,"t":"2026-10-20T19:50:00Z","v":260,"vw":107.4017},{"c":107.14,"h":107.14,"l":107.14,"n":10,"o":107.14,"t":"2026-10-20T19:55:00Z","v":719,"vw":107.14},{"c":107.2,"h":107.2,"l":107.2,"n":7,"o":107.2,"t":"2026-10-20T20:00:00Z","v":143,"vw":107.2},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-20T20:55:00Z","v":300,"vw":106.5},{"c":107.62,"h":107.62,"l":107.62,"n":2,"o":107.62,"t":"2026-10-21T13:30:00Z","v":422,"vw":107.62},{"c":108.83,"h":108.93,"l":108.83,"n":35,"o":108.93,"t":"2026-10-21T13:35:00Z","v":3086,"vw":108.855},{"c":107.53,"h":108.0351,"l":107.53,"n":27,"o":108.0351,"t":"2026-10-21T13:40:00Z","v":3988,"vw":107.943516},{"c":107.85,"h":108.17,"l":107.81,"n":48,"o":107.81,"t":"2026-10-21T13:45:00Z","v":5278,"vw":108.099424},{"c":107.82,"h":107.92,"l":107.82,"n":10,"o":107.92,"t":"2026-10-21T13:50:00Z","v":702,"vw":107.868571},{"c":108.6562,"h":108.6562,"l":108.6562,"n":2,"o":108.6562,"t":"2026-10-21T13:55:00Z","v":134,"vw":108.6562},{"c":108.68,"h":108.68,"l":108.56,"n":12,"o":108.56,"t":"2026-10-21T14:05:00Z","v":1232,"vw":108.579169},{"c":109.25,"h":109.39,"l":109.25,"n":19,"o":109.39,"t":"2026-10-21T14:20:00Z","v":1421,"vw":109.276465},{"c":109.59,"h":109.59,"l":109.47,"n":28,"o":109.47,"t":"2026-10-21T14:30:00Z","v":1762,"vw":109.51428},{"c":109.24,"h":109.24,"l":109.24,"n":8,"o":109.24,"t":"2026-10-21T14:55:00Z","v":638,"vw":109.24},{"c":108.95,"h":109.1,"l":108.95,"n":43,"o":109.1,"t":"2026-10-21T15:00:00Z","v":2104,"vw":109.05},{"c":108.85,"h":108.9,"l":108.85,"n":5,"o":108.9,"t":"2026-10-21T15:10:00Z","v":470,"vw":108.875},{"c":108.43,"h":108.65,"l":108.43,"n":12,"o":108.65,"t":"2026-10-21T15:25:00Z","v":1087,"vw":108.544757},{"c":109,"h":109,"l":109,"n":3,"o":109,"t":"2026-10-21T15:55:00Z","v":210,"vw":109},{"c":108.93,"h":108.93,"l":108.93,"n":2,"o":108.93,"t":"2026-10-21T16:30:00Z","v":117,"vw":108.93},{"c":108.53,"h":108.7956,"l":108.41,"n":30,"o":108.7956,"t":"2026-10-21T16:35:00Z","v":1907,"vw":108.523657},{"c":108.5298,"h":108.5298,"l":108.5298,"n":4,"o":108.5298,"t":"2026-10-21T16:40:00Z","v":405,"vw":108.5298},{"c":108.5401,"h":108.5401,"l":108.5401,"n":2,"o":108.5401,"t":"2026-10-21T16:45:00Z","v":183,"vw":108.5401},{"c":108.63,"h":108.63,"l":108.63,"n":2,"o":108.63,"t":"2026-10-21T16:50:00Z","v":213,"vw":108.63},{"c":109.07,"h":109.07,"l":108.9405,"n":6,"o":108.9405,"t":"2026-10-21T17:30:00Z","v":307,"vw":108.994012},{"c":109.155,"h":109.18,"l":109.155,"n":14,"o":109.18,"t":"2026-10-21T17:45:00Z","v":1070,"vw":109.162716},{"c":109.43,"h":109.43,"l":109.43,"n":19,"o":109.43,"t":"2026-10-21T18:00:00Z","v":932,"vw":109.43},{"c":109.7,"h":109.7,"l":109.7,"n":2,"o":109.7,"t":"2026-10-21T18:10:00Z","v":107,"vw":109.7},{"c":109.75,"h":109.75,"l":109.69,"n":5,"o":109.69,"t":"2026-10-21T18:20:00Z","v":308,"vw":109.72},{"c":109.59,"h":109.59,"l":109.59,"n":2,"o":109.59,"t":"2026-10-21T18:25:00Z","v":114,"vw":109.59},{"c":109.6,"h":109.6,"l":109.6,"n":6,"o":109.6,"t":"2026-10-21T18:30:00Z","v":328,"vw":109.6},{"c":109.64,"h":109.64,"l":109.501,"n":7,"o":109.501,"t":"2026-10-21T18:35:00Z","v":252,"vw":109.5705},{"c":109.57,"h":109.57,"l":109.57,"n":5,"o":109.57,"t":"2026-10-21T18:45:00Z","v":145,"vw":109.57},{"c":109.66,"h":109.66,"l":109.66,"n":2,"o":109.66,"t":"2026-10-21T18:50:00Z","v":126,"vw":109.66},{"c":109.66,"h":109.66,"l":109.66,"n":2,"o":109.66,"t":"2026-10-21T19:00:00Z","v":120,"vw":109.66},{"c":109.79,"h":109.79,"l":109.725,"n":5,"o":109.725,"t":"2026-10-21T19:05:00Z","v":236,"vw":109.7575},{"c":109.95,"h":110.02,"l":109.95,"n":11,"o":110.02,"t":"2026-10-21T19:10:00Z","v":883,"vw":109.996667},{"c":109.92,"h":110.02,"l":109.92,"n":18,"o":110.02,"t":"2026-10-21T19:15:00Z","v":2161,"vw":109.927496},{"c":109.9,"h":109.9,"l":109.9,"n":4,"o":109.9,"t":"2026-10-21T19:20:00Z","v":115,"vw":109.9},{"c":109.54,"h":109.54,"l":109.54,"n":5,"o":109.54,"t":"2026-10-21T19:30:00Z","v":170,"vw":109.54},{"c":109.58,"h":109.58,"l":109.49,"n":6,"o":109.49,"t":"2026-10-21T19:35:00Z","v":230,"vw":109.535},{"c":109.53,"h":109.53,"l":109.49,"n":15,"o":109.522,"t":"2026-10-21T19:45:00Z","v":4039,"vw":109.511443},{"c":109.44,"h":109.44,"l":109.38,"n":10,"o":109.44,"t":"2026-10-21T19:50:00Z","v":1396,"vw":109.427355},{"c":109.41,"h":109.41,"l":109.41,"n":1,"o":109.41,"t":"2026-10-21T19:55:00Z","v":100,"vw":109.41},{"c":109.66,"h":109.66,"l":109.66,"n":6,"o":109.66,"t":"2026-10-21T20:00:00Z","v":746,"vw":109.66},{"c":107.95,"h":108.72,"l":107.95,"n":76,"o":108.72,"t":"2026-10-22T13:30:00Z","v":7352,"vw":108.297192},{"c":106.695,"h":107.83,"l":106.695,"n":25,"o":107.73,"t":"2026-10-22T13:35:00Z","v":1724,"vw":107.290752},{"c":105.595,"h":106.58,"l":105.595,"n":18,"o":106.58,"t":"2026-10-22T13:40:00Z","v":1169,"vw":106.2925},{"c":106.1,"h":106.1,"l":105.81,"n":79,"o":106.09,"t":"2026-10-22T13:45:00Z","v":50657,"vw":106.081651},{"c":105.61,"h":105.65,"l":105.45,"n":26,"o":105.61,"t":"2026-10-22T13:50:00Z","v":2060,"vw":105.545529},{"c":105.38,"h":105.38,"l":105.38,"n":1,"o":105.38,"t":"2026-10-22T13:55:00Z","v":100,"vw":105.38},{"c":105.06,"h":105.14,"l":105.03,"n":8,"o":105.14,"t":"2026-10-22T14:00:00Z","v":394,"vw":105.080993},{"c":104.43,"h":104.715,"l":104.43,"n":7,"o":104.6,"t":"2026-10-22T14:05:00Z","v":406,"vw":104.58689},{"c":103.96,"h":104,"l":103.89,"n":15,"o":104,"t":"2026-10-22T14:10:00Z","v":961,"vw":103.963557},{"c":104.11,"h":104.39,"l":103.93,"n":358,"o":104.01,"t":"2026-10-22T14:15:00Z","v":53267,"vw":104.039966},{"c":103.165,"h":104.06,"l":103.165,"n":21,"o":103.9,"t":"2026-10-22T14:20:00Z","v":2369,"vw":103.645896},{"c":102.425,"h":102.95,"l":102.425,"n":28,"o":102.95,"t":"2026-10-22T14:25:00Z","v":1596,"vw":102.756995},{"c":102.325,"h":102.36,"l":102.015,"n":43,"o":102.36,"t":"2026-10-22T14:30:00Z","v":2218,"vw":102.2},{"c":102.46,"h":102.46,"l":102.46,"n":15,"o":102.46,"t":"2026-10-22T14:35:00Z","v":738,"vw":102.46},{"c":102.44,"h":102.6,"l":102.325,"n":97,"o":102.36,"t":"2026-10-22T14:40:00Z","v":7456,"vw":102.451944},{"c":102.44,"h":102.51,"l":102.255,"n":68,"o":102.33,"t":"2026-10-22T14:45:00Z","v":4697,"vw":102.387688},{"c":102.11,"h":102.41,"l":102.06,"n":20,"o":102.41,"t":"2026-10-22T14:50:00Z","v":1670,"vw":102.202265},{"c":102.37,"h":102.48,"l":102.25,"n":56,"o":102.28,"t":"2026-10-22T15:00:00Z","v":3430,"vw":102.378852},{"c":102.14,"h":102.4,"l":102.14,"n":14,"o":102.4,"t":"2026-10-22T15:05:00Z","v":1158,"vw":102.29243},{"c":101.56,"h":101.845,"l":101.56,"n":21,"o":101.78,"t":"2026-10-22T15:10:00Z","v":1476,"vw":101.745},{"c":101.8411,"h":101.8411,"l":101.37,"n":26,"o":101.4,"t":"2026-10-22T15:15:00Z","v":2004,"vw":101.476467},{"c":102.1364,"h":102.32,"l":102.01,"n":17,"o":102.32,"t":"2026-10-22T15:20:00Z","v":1133,"vw":102.10651},{"c":101.79,"h":101.79,"l":101.75,"n":5,"o":101.75,"t":"2026-10-22T15:25:00Z","v":684,"vw":101.776278},{"c":101.595,"h":101.72,"l":101.595,"n":6,"o":101.68,"t":"2026-10-22T15:30:00Z","v":402,"vw":101.665},{"c":101.65,"h":101.65,"l":101.65,"n":7,"o":101.65,"t":"2026-10-22T15:35:00Z","v":389,"vw":101.65},{"c":102.01,"h":102.01,"l":101.93,"n":2,"o":101.93,"t":"2026-10-22T15:40:00Z","v":200,"vw":101.97},{"c":102.15,"h":102.15,"l":102.15,"n":8,"o":102.15,"t":"2026-10-22T15:45:00Z","v":531,"vw":102.15},{"c":102.5,"h":102.5,"l":102.4,"n":7,"o":102.4,"t":"2026-10-22T15:50:00Z","v":401,"vw":102.45},{"c":103.86,"h":103.86,"l":103.86,"n":2,"o":103.86,"t":"2026-10-22T16:15:00Z","v":112,"vw":103.86},{"c":103.825,"h":103.825,"l":103.8,"n":5,"o":103.8,"t":"2026-10-22T16:20:00Z","v":400,"vw":103.809363},{"c":103.98,"h":103.98,"l":103.94,"n":26,"o":103.94,"t":"2026-10-22T16:30:00Z","v":1759,"vw":103.96},{"c":103.83,"h":103.83,"l":103.8,"n":14,"o":103.83,"t":"2026-10-22T16:35:00Z","v":909,"vw":103.824},{"c":104,"h":104.08,"l":103.9,"n":41,"o":103.91,"t":"2026-10-22T16:40:00Z","v":3594,"vw":103.975932},{"c":103.81,"h":103.975,"l":103.8,"n":101,"o":103.85,"t":"2026-10-22T16:45:00Z","v":6228,"vw":103.82617},{"c":103.89,"h":103.91,"l":103.88,"n":15,"o":103.91,"t":"2026-10-22T16:50:00Z","v":1089,"vw":103.897},{"c":104.42,"h":104.42,"l":104.42,"n":10,"o":104.42,"t":"2026-10-22T17:05:00Z","v":683,"vw":104.42},{"c":104.31,"h":104.31,"l":104.16,"n":15,"o":104.16,"t":"2026-10-22T17:30:00Z","v":898,"vw":104.235},{"c":104.22,"h":104.26,"l":104.22,"n":4,"o":104.26,"t":"2026-10-22T17:50:00Z","v":386,"vw":104.23039},{"c":104.21,"h":104.21,"l":104.21,"n":11,"o":104.21,"t":"2026-10-22T18:10:00Z","v":683,"vw":104.21},{"c":104.34,"h":104.34,"l":104.34,"n":2,"o":104.34,"t":"2026-10-22T18:15:00Z","v":132,"vw":104.34},{"c":104.54,"h":104.54,"l":104.47,"n":8,"o":104.47,"t":"2026-10-22T18:20:00Z","v":510,"vw":104.5},{"c":104.405,"h":104.405,"l":104.405,"n":2,"o":104.405,"t":"2026-10-22T18:30:00Z","v":185,"vw":104.405},{"c":104.58,"h":104.58,"l":104.58,"n":6,"o":104.58,"t":"2026-10-22T18:35:00Z","v":418,"vw":104.58},{"c":104.44,"h":104.51,"l":104.44,"n":29,"o":104.51,"t":"2026-10-22T18:40:00Z","v":2539,"vw":104.465},{"c":104.495,"h":104.52,"l":104.41,"n":14,"o":104.52,"t":"2026-10-22T18:45:00Z","v":822,"vw":104.475},{"c":104.87,"h":104.87,"l":104.87,"n":6,"o":104.87,"t":"2026-10-22T18:50:00Z","v":560,"vw":104.87},{"c":105.13,"h":105.18,"l":105.13,"n":9,"o":105.18,"t":"2026-10-22T18:55:00Z","v":995,"vw":105.146743},{"c":104.61,"h":104.61,"l":104.61,"n":1,"o":104.61,"t":"2026-10-22T19:00:00Z","v":100,"vw":104.61},{"c":104.39,"h":104.5,"l":104.39,"n":19,"o":104.5,"t":"2026-10-22T19:05:00Z","v":1523,"vw":104.442},{"c":104.71,"h":104.71,"l":104.555,"n":12,"o":104.555,"t":"2026-10-22T19:10:00Z","v":671,"vw":104.642813},{"c":104.47,"h":104.47,"l":104.47,"n":2,"o":104.47,"t":"2026-10-22T19:15:00Z","v":140,"vw":104.47},{"c":104.67,"h":104.67,"l":104.67,"n":1,"o":104.67,"t":"2026-10-22T19:20:00Z","v":100,"vw":104.67},{"c":104.77,"h":104.84,"l":104.77,"n":5,"o":104.84,"t":"2026-10-22T19:25:00Z","v":1130,"vw":104.833197},{"c":104.48,"h":104.78,"l":104.48,"n":51,"o":104.78,"t":"2026-10-22T19:30:00Z","v":3810,"vw":104.750909},{"c":104.32,"h":104.32,"l":104.32,"n":2,"o":104.32,"t":"2026-10-22T19:35:00Z","v":14363,"vw":104.32},{"c":104.33,"h":104.33,"l":104.33,"n":10,"o":104.33,"t":"2026-10-22T19:40:00Z","v":511,"vw":104.33},{"c":104.23,"h":104.48,"l":104.23,"n":33,"o":104.3,"t":"2026-10-22T19:45:00Z","v":1706,"vw":104.35},{"c":104.37,"h":104.37,"l":104.37,"n":3,"o":104.37,"t":"2026-10-22T19:50:00Z","v":199,"vw":104.37},{"c":104.16,"h":104.16,"l":104.14,"n":34,"o":104.14,"t":"2026-10-22T19:55:00Z","v":1140,"vw":104.151031},{"c":104.27,"h":104.27,"l":104.27,"n":9,"o":104.27,"t":"2026-10-22T20:00:00Z","v":265,"vw":104.27}],"history":[{"c":79.5,"h":80.18,"l":78.925,"n":626,"o":80.02,"t":"2024-10-21T04:00:00Z","v":67106,"vw":79.481027},{"c":78.71,"h":79.87,"l":78.71,"n":354,"o":79.87,"t":"2024-10-22T04:00:00Z","v":17758,"vw":79.187057},{"c":77.67,"h":78.71,"l":77.3475,"n":498,"o":78.48,"t":"2024-10-23T04:00:00Z","v":25241,"vw":78.088585},{"c":77.79,"h":78.27,"l":76.33,"n":531,"o":78.27,"t":"2024-10-24T04:00:00Z","v":21631,"vw":76.966641},{"c":78.93,"h":79.27,"l":78.37,"n":546,"o":78.76,"t":"2024-10-25T04:00:00Z","v":41526,"vw":78.812133},{"c":77.82,"h":77.93,"l":76.31,"n":625,"o":76.54,"t":"2024-10-28T04:00:00Z","v":34395,"vw":77.449739},{"c":76.9,"h":78.15,"l":76.54,"n":792,"o":77.71,"t":"2024-10-29T04:00:00Z","v":57051,"vw":77.222932},{"c":77.07,"h":78.44,"l":77.02,"n":518,"o":77.31,"t":"2024-10-30T04:00:00Z","v":37808,"vw":77.65184},{"c":77.44,"h":78.26,"l":77.04,"n":574,"o":77.95,"t":"2024-10-31T04:00:00Z","v":48466,"vw":77.785514},{"c":76.26,"h":78.24,"l":76.11,"n":423,"o":78.24,"t":"2024-11-01T04:00:00Z","v":30824,"vw":77.026184},{"c":77.89,"h":78.42,"l":76.66,"n":538,"o":76.66,"t":"2024-11-04T05:00:00Z","v":52464,"vw":77.997048},{"c":79.16,"h":79.16,"l":78.08,"n":443,"o":78.08,"t":"2024-11-05T05:00:00Z","v":24925,"vw":78.690748},{"c":86.2,"h":86.8,"l":82.46,"n":1025,"o":82.46,"t":"2024-11-06T05:00:00Z","v":128606,"vw":85.076116},{"c":84.96,"h":85.97,"l":84.43,"n":697,"o":85.97,"t":"2024-11-07T05:00:00Z","v":47257,"vw":85.052334},{"c":83.8,"h":84.22,"l":83.22,"n":695,"o":84.19,"t":"2024-11-08T05:00:00Z","v":50645,"vw":83.682914},{"c":85.94,"h":86.07,"l":83.5,"n":868,"o":83.5,"t":"2024-11-11T05:00:00Z","v":62079,"vw":85.468219},{"c":85.01,"h":86.58,"l":84.829,"n":489,"o":85.84,"t":"2024-11-12T05:00:00Z","v":36950,"vw":85.410395},{"c":83.61,"h":85.12,"l":83.44,"n":944,"o":85.12,"t":"2024-11-13T05:00:00Z","v":35332,"vw":84.308967},{"c":82.98,"h":84.26,"l":82.1701,"n":690,"o":84,"t":"2024-11-14T05:00:00Z","v":28539,"vw":82.6529},{"c":81.42,"h":84.05,"l":80.991,"n":741,"o":82.87,"t":"2024-11-15T05:00:00Z","v":82191,"vw":81.521668},{"c":82.77,"h":83.2702,"l":82.0879,"n":546,"o":82.15,"t":"2024-11-18T05:00:00Z","v":37727,"vw":82.58791},{"c":82.29,"h":82.9104,"l":81.585,"n":353,"o":81.67,"t":"2024-11-19T05:00:00Z","v":22029,"vw":82.177065},{"c":83.28,"h":83.335,"l":82.35,"n":386,"o":82.35,"t":"2024-11-20T05:00:00Z","v":121105,"vw":82.54453},{"c":85.79,"h":86.27,"l":84.0007,"n":665,"o":84.11,"t":"2024-11-21T05:00:00Z","v":63943,"vw":85.192205},{"c":87.2,"h":88.1,"l":86.23,"n":870,"o":86.29,"t":"2024-11-22T05:00:00Z","v":116630,"vw":87.364139},{"c":86.05,"h":88.29,"l":85.691,"n":734,"o":87.77,"t":"2024-11-25T05:00:00Z","v":50139,"vw":86.558523},{"c":84.93,"h":86.18,"l":84.42,"n":460,"o":86.18,"t":"2024-11-26T05:00:00Z","v":55177,"vw":84.765733},{"c":85.13,"h":86.4,"l":85.05,"n":631,"o":85.12,"t":"2024-11-27T05:00:00Z","v":47201,"vw":85.668116},{"c":85.78,"h":86.05,"l":85.32,"n":411,"o":85.57,"t":"2024-11-29T05:00:00Z","v":20263,"vw":85.659402},{"c":85.82,"h":85.94,"l":84.77,"n":629,"o":85.85,"t":"2024-12-02T05:00:00Z","v":48656,"vw":85.387836},{"c":85.97,"h":86.3,"l":85.23,"n":449,"o":86.28,"t":"2024-12-03T05:00:00Z","v":27460,"vw":85.693363},{"c":84.21,"h":86.18,"l":83.34,"n":657,"o":86.18,"t":"2024-12-04T05:00:00Z","v":45998,"vw":84.12521},{"c":83.8,"h":85.23,"l":83.785,"n":357,"o":84.45,"t":"2024-12-05T05:00:00Z","v":27792,"vw":84.313563},{"c":80.09,"h":83.89,"l":80.09,"n":705,"o":83.89,"t":"2024-12-06T05:00:00Z","v":44551,"vw":80.758017},{"c":80.74,"h":82.1954,"l":80.74,"n":792,"o":80.92,"t":"2024-12-09T05:00:00Z","v":35723,"vw":81.533457},{"c":81.54,"h":82.63,"l":80.44,"n":348,"o":81.22,"t":"2024-12-10T05:00:00Z","v":18200,"vw":81.770466},{"c":83.15,"h":83.7265,"l":81.2775,"n":379,"o":82.35,"t":"2024-12-11T05:00:00Z","v":31696,"vw":82.569528},{"c":81.12,"h":82.68,"l":81.12,"n":456,"o":82.68,"t":"2024-12-12T05:00:00Z","v":46346,"vw":81.5659},{"c":80.26,"h":81.45,"l":80.26,"n":366,"o":81.45,"t":"2024-12-13T05:00:00Z","v":26580,"vw":80.45137},{"c":79.28,"h":80.64,"l":79.27,"n":436,"o":79.84,"t":"2024-12-16T05:00:00Z","v":23992,"vw":79.764397},{"c":78.44,"h":78.75,"l":77.4,"n":564,"o":78.49,"t":"2024-12-17T05:00:00Z","v":34954,"vw":77.954866},{"c":75.51,"h":79.68,"l":74.97,"n":1481,"o":78.79,"t":"2024-12-18T05:00:00Z","v":110241,"vw":77.234647},{"c":74.78,"h":77.18,"l":74.68,"n":772,"o":76.73,"t":"2024-12-19T05:00:00Z","v":42338,"vw":75.258116},{"c":75.03,"h":75.87,"l":74.42,"n":414,"o":74.42,"t":"2024-12-20T05:00:00Z","v":39669,"vw":75.390976},{"c":75.34,"h":75.42,"l":74.41,"n":506,"o":74.63,"t":"2024-12-23T05:00:00Z","v":35319,"vw":75.015707},{"c":75.98,"h":76.1,"l":74.3343,"n":197,"o":75.58,"t":"2024-12-24T05:00:00Z","v":7214,"vw":75.705227},{"c":76.54,"h":76.6214,"l":74.92,"n":387,"o":76.12,"t":"2024-12-26T05:00:00Z","v":32449,"vw":75.786876},{"c":76.19,"h":77.08,"l":75.73,"n":360,"o":76.47,"t":"2024-12-27T05:00:00Z","v":42695,"vw":76.318342},{"c":77.62,"h":78.2379,"l":75.6579,"n":724,"o":76.31,"t":"2024-12-30T05:00:00Z","v":92564,"vw":77.294756},{"c":78.92,"h":79.63,"l":78.02,"n":416,"o":78.14,"t":"2024-12-31T05:00:00Z","v":42343,"vw":79.102538},{"c":81.03,"h":81.74,"l":80.054,"n":428,"o":80.31,"t":"2025-01-02T05:00:00Z","v":46477,"vw":80.96668},{"c":81.76,"h":81.814,"l":80.5008,"n":420,"o":81.48,"t":"2025-01-03T05:00:00Z","v":33072,"vw":81.356388},{"c":82,"h":83.66,"l":81.61,"n":538,"o":82.41,"t":"2025-01-06T05:00:00Z","v":36812,"vw":82.714687},{"c":82.86,"h":83.21,"l":81.9553,"n":474,"o":82.48,"t":"2025-01-07T05:00:00Z","v":40665,"vw":82.985618},{"c":81.49,"h":82.34,"l":80.96,"n":759,"o":82.34,"t":"2025-01-08T05:00:00Z","v":66653,"vw":81.523329},{"c":81.59,"h":83.6742,"l":81.17,"n":794,"o":83.14,"t":"2025-01-10T05:00:00Z","v":63769,"vw":81.848825},{"c":82.97,"h":83.36,"l":81.78,"n":440,"o":81.78,"t":"2025-01-13T05:00:00Z","v":55015,"vw":82.780463},{"c":84.23,"h":84.245,"l":82.65,"n":464,"o":82.8,"t":"2025-01-14T05:00:00Z","v":37398,"vw":83.533242},{"c":86.7,"h":86.9651,"l":84.88,"n":511,"o":85.1,"t":"2025-01-15T05:00:00Z","v":72746,"vw":85.875774},{"c":86.68,"h":86.94,"l":85.39,"n":576,"o":86.22,"t":"2025-01-16T05:00:00Z","v":90027,"vw":86.39149},{"c":87.47,"h":88.41,"l":87.02,"n":522,"o":87.12,"t":"2025-01-17T05:00:00Z","v":57085,"vw":87.703127},{"c":87.51,"h":88.62,"l":86.501,"n":631,"o":88.62,"t":"2025-01-21T05:00:00Z","v":59407,"vw":87.523714},{"c":85.24,"h":87.15,"l":85.24,"n":630,"o":87.07,"t":"2025-01-22T05:00:00Z","v":45825,"vw":86.353094},{"c":85.43,"h":86.0993,"l":85.11,"n":359,"o":85.99,"t":"2025-01-23T05:00:00Z","v":23819,"vw":85.483581},{"c":85.09,"h":85.81,"l":84.6305,"n":353,"o":85.51,"t":"2025-01-24T05:00:00Z","v":24135,"vw":85.203298},{"c":82.46,"h":85.24,"l":82.23,"n":527,"o":84.38,"t":"2025-01-27T05:00:00Z","v":59038,"vw":82.894134},{"c":81.53,"h":83.1,"l":80.82,"n":548,"o":82.51,"t":"2025-01-28T05:00:00Z","v":45317,"vw":81.649109},{"c":81.48,"h":82.28,"l":80.85,"n":500,"o":81.56,"t":"2025-01-29T05:00:00Z","v":39732,"vw":81.477057},{"c":81.73,"h":82.22,"l":80.66,"n":790,"o":82.13,"t":"2025-01-30T05:00:00Z","v":32390,"vw":81.561266},{"c":79.97,"h":81.95,"l":79.6818,"n":691,"o":81.95,"t":"2025-01-31T05:00:00Z","v":45465,"vw":80.724846},{"c":79.07,"h":80.1541,"l":78.11,"n":644,"o":79.15,"t":"2025-02-03T05:00:00Z","v":55840,"vw":79.342122},{"c":81.4,"h":81.468,"l":78.36,"n":542,"o":78.52,"t":"2025-02-04T05:00:00Z","v":59332,"vw":80.736817},{"c":81.66,"h":82.3225,"l":81.39,"n":1147,"o":81.92,"t":"2025-02-05T05:00:00Z","v":264517,"vw":81.650491},{"c":79.24,"h":82.38,"l":78.665,"n":1101,"o":82.38,"t":"2025-02-06T05:00:00Z","v":143209,"vw":79.576984},{"c":78.66,"h":80.6,"l":78.63,"n":1402,"o":79.46,"t":"2025-02-07T05:00:00Z","v":100309,"vw":79.222896},{"c":80.97,"h":81.3058,"l":79.79,"n":1137,"o":79.79,"t":"2025-02-10T05:00:00Z","v":67843,"vw":80.886597},{"c":81.34,"h":82.08,"l":80.94,"n":514,"o":81.32,"t":"2025-02-11T05:00:00Z","v":39857,"vw":81.572894},{"c":79.36,"h":80.7148,"l":79.18,"n":1062,"o":80.55,"t":"2025-02-12T05:00:00Z","v":57500,"vw":79.789051},{"c":80.14,"h":80.22,"l":79.03,"n":1179,"o":79.34,"t":"2025-02-13T05:00:00Z","v":45168,"vw":79.491926},{"c":79.85,"h":81.09,"l":79.56,"n":337,"o":80.58,"t":"2025-02-14T05:00:00Z","v":25166,"vw":79.900941},{"c":81.08,"h":81.88,"l":79.4,"n":758,"o":80.3,"t":"2025-02-18T05:00:00Z","v":19527,"vw":80.885168},{"c":79.44,"h":80.97,"l":79.42,"n":932,"o":80.6,"t":"2025-02-19T05:00:00Z","v":32374,"vw":79.866424},{"c":79.45,"h":79.71,"l":78.7059,"n":425,"o":79.44,"t":"2025-02-20T05:00:00Z","v":21906,"vw":79.267509},{"c":76.9,"h":79.59,"l":76.6714,"n":745,"o":79.59,"t":"2025-02-21T05:00:00Z","v":46219,"vw":77.993391},{"c":76.46,"h":77.2,"l":76.33,"n":589,"o":77.2,"t":"2025-02-24T05:00:00Z","v":26132,"vw":76.685852},{"c":75.25,"h":77.05,"l":74.5,"n":913,"o":76.63,"t":"2025-02-25T05:00:00Z","v":66226,"vw":75.248139},{"c":74.28,"h":75.65,"l":73.9399,"n":483,"o":75.4,"t":"2025-02-26T05:00:00Z","v":56291,"vw":74.842134},{"c":74.26,"h":75.7534,"l":74.25,"n":784,"o":74.71,"t":"2025-02-27T05:00:00Z","v":61196,"vw":75.079287},{"c":74.28,"h":74.38,"l":72.905,"n":1049,"o":74.03,"t":"2025-02-28T05:00:00Z","v":173240,"vw":74.042816},{"c":69.63,"h":74.94,"l":69.05,"n":1295,"o":74.94,"t":"2025-03-03T05:00:00Z","v":91065,"vw":71.544608},{"c":68.44,"h":69.66,"l":66.27,"n":1296,"o":68.39,"t":"2025-03-04T05:00:00Z","v":135576,"vw":67.687033},{"c":68.29,"h":68.29,"l":66.72,"n":947,"o":67.87,"t":"2025-03-05T05:00:00Z","v":79398,"vw":67.533673},{"c":67.47,"h":67.91,"l":66.54,"n":1292,"o":67.49,"t":"2025-03-06T05:00:00Z","v":94143,"vw":67.233022},{"c":69.7,"h":70.2,"l":67.91,"n":1416,"o":67.91,"t":"2025-03-07T05:00:00Z","v":227502,"vw":69.909124},{"c":67.59,"h":69.47,"l":66.96,"n":1175,"o":69.19,"t":"2025-03-10T04:00:00Z","v":46610,"vw":68.227998},{"c":68.01,"h":68.83,"l":67.24,"n":1270,"o":68.13,"t":"2025-03-11T04:00:00Z","v":66999,"vw":67.978898},{"c":68.48,"h":69.43,"l":67.85,"n":1184,"o":68.68,"t":"2025-03-12T04:00:00Z","v":62547,"vw":68.630977},{"c":67.16,"h":69.45,"l":66.815,"n":556,"o":68.47,"t":"2025-03-13T04:00:00Z","v":45301,"vw":67.696761},{"c":69.45,"h":69.54,"l":67.79,"n":562,"o":68.08,"t":"2025-03-14T04:00:00Z","v":26218,"vw":69.261307},{"c":70.36,"h":70.55,"l":69.36,"n":858,"o":69.54,"t":"2025-03-17T04:00:00Z","v":33930,"vw":70.211944},{"c":70.56,"h":70.73,"l":69.6,"n":497,"o":70.68,"t":"2025-03-18T04:00:00Z","v":26978,"vw":70.314922},{"c":71.82,"h":72.4,"l":70.6,"n":1085,"o":70.6,"t":"2025-03-19T04:00:00Z","v":55149,"vw":71.697354},{"c":71.94,"h":72.11,"l":70.94,"n":789,"o":71.19,"t":"2025-03-20T04:00:00Z","v":24739,"vw":71.743773},{"c":71.06,"h":71.29,"l":70.75,"n":322,"o":71.09,"t":"2025-03-21T04:00:00Z","v":12621,"vw":71.044806},{"c":72.42,"h":72.47,"l":71.32,"n":854,"o":71.32,"t":"2025-03-24T04:00:00Z","v":20594,"vw":71.877992},{"c":72.75,"h":73.2,"l":72.31,"n":606,"o":72.67,"t":"2025-03-25T04:00:00Z","v":14177,"vw":72.832283},{"c":72.97,"h":74.39,"l":72.66,"n":646,"o":73.22,"t":"2025-03-26T04:00:00Z","v":21712,"vw":73.732248},{"c":72.68,"h":73.0842,"l":72.14,"n":990,"o":72.77,"t":"2025-03-27T04:00:00Z","v":26027,"vw":72.619811},{"c":71.3397,"h":72.59,"l":70.73,"n":920,"o":72.5,"t":"2025-03-28T04:00:00Z","v":42206,"vw":71.168562},{"c":71.36,"h":71.645,"l":69.67,"n":699,"o":70.25,"t":"2025-03-31T04:00:00Z","v":40764,"vw":70.986451},{"c":72.4,"h":72.64,"l":70.89,"n":701,"o":71.36,"t":"2025-04-01T04:00:00Z","v":46057,"vw":71.389943},{"c":72.9,"h":72.95,"l":71.3,"n":347,"o":71.45,"t":"2025-04-02T04:00:00Z","v":11623,"vw":72.347894},{"c":63.48,"h":68.38,"l":63.3747,"n":1445,"o":68.38,"t":"2025-04-03T04:00:00Z","v":89377,"vw":64.794148},{"c":55.64,"h":60.13,"l":54.71,"n":1712,"o":59.98,"t":"2025-04-04T04:00:00Z","v":126882,"vw":55.729015},{"c":55.68,"h":58.51,"l":52.1804,"n":1633,"o":53.15,"t":"2025-04-07T04:00:00Z","v":156189,"vw":55.192371},{"c":52.84,"h":58.48,"l":51.92,"n":2355,"o":58.48,"t":"2025-04-08T04:00:00Z","v":207749,"vw":55.050888},{"c":60.05,"h":61,"l":51.19,"n":2198,"o":51.58,"t":"2025-04-09T04:00:00Z","v":162306,"vw":55.681803},{"c":54.74,"h":57.55,"l":53.46,"n":1239,"o":57.55,"t":"2025-04-10T04:00:00Z","v":87438,"vw":55.001073},{"c":56.59,"h":56.71,"l":53.62,"n":2132,"o":54.69,"t":"2025-04-11T04:00:00Z","v":169296,"vw":55.69014},{"c":56.63,"h":58.11,"l":55.9,"n":1359,"o":58.11,"t":"2025-04-14T04:00:00Z","v":84947,"vw":56.888934},{"c":56.52,"h":57.4413,"l":56.302,"n":1009,"o":56.57,"t":"2025-04-15T04:00:00Z","v":132479,"vw":57.057449},{"c":56.88,"h":58.19,"l":56.33,"n":1437,"o":56.72,"t":"2025-04-16T04:00:00Z","v":88638,"vw":57.44277},{"c":59.13,"h":60.015,"l":57.93,"n":1863,"o":57.93,"t":"2025-04-17T04:00:00Z","v":68485,"vw":59.26659},{"c":57.0141,"h":58.45,"l":56.3,"n":724,"o":58.45,"t":"2025-04-21T04:00:00Z","v":32601,"vw":57.096712},{"c":57.41,"h":58.04,"l":56.45,"n":1351,"o":57.45,"t":"2025-04-22T04:00:00Z","v":63171,"vw":57.391333},{"c":57,"h":59.72,"l":56.56,"n":835,"o":58.82,"t":"2025-04-23T04:00:00Z","v":40572,"vw":57.786258},{"c":58.98,"h":59.07,"l":57.4,"n":697,"o":57.74,"t":"2025-04-24T04:00:00Z","v":39183,"vw":58.677367},{"c":59.15,"h":59.2918,"l":57.51,"n":477,"o":58.03,"t":"2025-04-25T04:00:00Z","v":28226,"vw":58.449755},{"c":59.1,"h":59.78,"l":58.61,"n":802,"o":59.23,"t":"2025-04-28T04:00:00Z","v":30533,"vw":59.132301},{"c":59.35,"h":59.88,"l":58.63,"n":578,"o":59.3,"t":"2025-04-29T04:00:00Z","v":37197,"vw":59.478451},{"c":57.24,"h":58.17,"l":56.74,"n":494,"o":58.17,"t":"2025-04-30T04:00:00Z","v":42097,"vw":57.219601},{"c":59.43,"h":59.8,"l":57.5,"n":488,"o":57.5,"t":"2025-05-01T04:00:00Z","v":89904,"vw":58.731323},{"c":61.08,"h":61.1,"l":59.65,"n":641,"o":60.32,"t":"2025-05-02T04:00:00Z","v":47838,"vw":60.663223},{"c":59.21,"h":60.35,"l":59.21,"n":564,"o":59.98,"t":"2025-05-05T04:00:00Z","v":17555,"vw":59.799589},{"c":59.27,"h":60.48,"l":59.17,"n":553,"o":59.87,"t":"2025-05-06T04:00:00Z","v":25744,"vw":59.842635},{"c":58.45,"h":59.6,"l":58.18,"n":613,"o":59.6,"t":"2025-05-07T04:00:00Z","v":33901,"vw":58.896259},{"c":60.45,"h":61.04,"l":59.21,"n":624,"o":59.5,"t":"2025-05-08T04:00:00Z","v":56308,"vw":60.295689},{"c":61.19,"h":61.53,"l":60.8,"n":605,"o":61.33,"t":"2025-05-09T04:00:00Z","v":29821,"vw":61.171474},{"c":63.8,"h":65.84,"l":63.33,"n":2297,"o":64.66,"t":"2025-05-12T04:00:00Z","v":106899,"vw":63.969525},{"c":63.94,"h":64.49,"l":63.85,"n":519,"o":64.34,"t":"2025-05-13T04:00:00Z","v":27359,"vw":64.240087},{"c":63.99,"h":64.38,"l":63.33,"n":485,"o":63.66,"t":"2025-05-14T04:00:00Z","v":38344,"vw":63.993965},{"c":63.04,"h":63.04,"l":61.7874,"n":459,"o":62.94,"t":"2025-05-15T04:00:00Z","v":24897,"vw":62.649047},{"c":62.72,"h":63.11,"l":62.02,"n":390,"o":62.89,"t":"2025-05-16T04:00:00Z","v":34084,"vw":62.442063},{"c":61.67,"h":61.84,"l":61.08,"n":908,"o":61.69,"t":"2025-05-19T04:00:00Z","v":56438,"vw":61.519366},{"c":61.29,"h":61.81,"l":61.12,"n":374,"o":61.62,"t":"2025-05-20T04:00:00Z","v":13414,"vw":61.431872},{"c":59.25,"h":60.88,"l":59.25,"n":715,"o":60.855,"t":"2025-05-21T04:00:00Z","v":26307,"vw":60.126422},{"c":59.67,"h":59.82,"l":57.78,"n":575,"o":58.93,"t":"2025-05-22T04:00:00Z","v":45080,"vw":59.036652},{"c":59.9,"h":60.07,"l":58.36,"n":796,"o":58.36,"t":"2025-05-23T04:00:00Z","v":54612,"vw":59.380237},{"c":61.26,"h":61.31,"l":59.8662,"n":329,"o":60.71,"t":"2025-05-27T04:00:00Z","v":19376,"vw":60.744667},{"c":60.9,"h":62.265,"l":60.66,"n":539,"o":61.97,"t":"2025-05-28T04:00:00Z","v":27926,"vw":61.05957},{"c":61.36,"h":61.46,"l":60.77,"n":305,"o":61.33,"t":"2025-05-29T04:00:00Z","v":23296,"vw":61.129238},{"c":59.96,"h":61.04,"l":59.59,"n":679,"o":61.04,"t":"2025-05-30T04:00:00Z","v":44155,"vw":60.132661},{"c":60.97,"h":61.74,"l":60.17,"n":734,"o":61.27,"t":"2025-06-02T04:00:00Z","v":52513,"vw":61.08013},{"c":63.59,"h":64.1,"l":60.43,"n":787,"o":61.16,"t":"2025-06-03T04:00:00Z","v":67281,"vw":63.327181},{"c":62.61,"h":64.28,"l":62.27,"n":704,"o":63.88,"t":"2025-06-04T04:00:00Z","v":68697,"vw":62.993354},{"c":62.71,"h":63.34,"l":62.22,"n":765,"o":62.89,"t":"2025-06-05T04:00:00Z","v":69425,"vw":62.856299},{"c":64.59,"h":64.96,"l":63.71,"n":830,"o":63.71,"t":"2025-06-06T04:00:00Z","v":44984,"vw":64.578886},{"c":65.4,"h":66.19,"l":64.81,"n":1167,"o":65.13,"t":"2025-06-09T04:00:00Z","v":79503,"vw":65.612126},{"c":66.95,"h":68.005,"l":66.05,"n":1562,"o":66.05,"t":"2025-06-10T04:00:00Z","v":88544,"vw":67.167939},{"c":68.05,"h":68.375,"l":66.61,"n":1076,"o":67.56,"t":"2025-06-11T04:00:00Z","v":66778,"vw":67.610732},{"c":68.02,"h":68.0399,"l":66.54,"n":1167,"o":67.64,"t":"2025-06-12T04:00:00Z","v":73874,"vw":67.650014},{"c":68.95,"h":69.74,"l":68.02,"n":1248,"o":69.74,"t":"2025-06-13T04:00:00Z","v":94497,"vw":68.717728},{"c":68.55,"h":69.13,"l":67.63,"n":1100,"o":69.13,"t":"2025-06-16T04:00:00Z","v":66116,"vw":68.452169},{"c":69.04,"h":69.97,"l":68.55,"n":1214,"o":69.03,"t":"2025-06-17T04:00:00Z","v":43457,"vw":69.3617},{"c":68.25,"h":69.6005,"l":68.24,"n":904,"o":69.1,"t":"2025-06-18T04:00:00Z","v":59356,"vw":68.769068},{"c":67.51,"h":68.54,"l":67.42,"n":406,"o":68.54,"t":"2025-06-20T04:00:00Z","v":19428,"vw":67.844407},{"c":64.15,"h":67.855,"l":63.93,"n":1228,"o":67.74,"t":"2025-06-23T04:00:00Z","v":53458,"vw":65.330782},{"c":64.04,"h":64.58,"l":63.38,"n":885,"o":63.38,"t":"2025-06-24T04:00:00Z","v":67465,"vw":64.076},{"c":62.88,"h":64.09,"l":62.675,"n":1087,"o":64.09,"t":"2025-06-25T04:00:00Z","v":31528,"vw":63.222166},{"c":64.12,"h":64.18,"l":63.04,"n":1074,"o":63.11,"t":"2025-06-26T04:00:00Z","v":30346,"vw":63.810476},{"c":63.68,"h":64.63,"l":63.3,"n":970,"o":64.34,"t":"2025-06-27T04:00:00Z","v":37510,"vw":64.096859},{"c":63.44,"h":64.08,"l":63.44,"n":723,"o":63.76,"t":"2025-06-30T04:00:00Z","v":46489,"vw":63.812587},{"c":65.21,"h":66.4358,"l":62.71,"n":1163,"o":63.61,"t":"2025-07-01T04:00:00Z","v":80114,"vw":65.215718},{"c":66.87,"h":66.99,"l":64.51,"n":673,"o":65.86,"t":"2025-07-02T04:00:00Z","v":71386,"vw":65.98476},{"c":66.54,"h":66.96,"l":66.3712,"n":485,"o":66.96,"t":"2025-07-03T04:00:00Z","v":43245,"vw":66.706502},{"c":65.39,"h":67.0599,"l":64.55,"n":669,"o":66.03,"t":"2025-07-07T04:00:00Z","v":33531,"vw":65.624501},{"c":68.84,"h":69.16,"l":65.47,"n":1023,"o":65.47,"t":"2025-07-08T04:00:00Z","v":90651,"vw":68.544775},{"c":68.12,"h":69.23,"l":67.89,"n":721,"o":68.87,"t":"2025-07-09T04:00:00Z","v":34931,"vw":68.329398},{"c":68.7,"h":68.84,"l":66.9723,"n":720,"o":67.69,"t":"2025-07-10T04:00:00Z","v":30468,"vw":68.16828},{"c":68.88,"h":69.4129,"l":68.08,"n":710,"o":68.27,"t":"2025-07-11T04:00:00Z","v":41255,"vw":69.144867},{"c":66.91,"h":68.4,"l":66.57,"n":2732,"o":68.4,"t":"2025-07-14T04:00:00Z","v":158868,"vw":67.150294},{"c":64.7,"h":67.09,"l":64.66,"n":2449,"o":66.88,"t":"2025-07-15T04:00:00Z","v":191186,"vw":65.417141},{"c":63.43,"h":64.895,"l":63.21,"n":924,"o":64.6,"t":"2025-07-16T04:00:00Z","v":72496,"vw":63.795694},{"c":64.64,"h":64.7,"l":63.47,"n":1115,"o":63.47,"t":"2025-07-17T04:00:00Z","v":73276,"vw":64.25118},{"c":64.18,"h":65.48,"l":63.72,"n":626,"o":65.36,"t":"2025-07-18T04:00:00Z","v":43557,"vw":64.328528},{"c":63.72,"h":64.8,"l":63.57,"n":1434,"o":64.62,"t":"2025-07-21T04:00:00Z","v":83171,"vw":64.130256},{"c":65.01,"h":65.25,"l":63.55,"n":528,"o":63.55,"t":"2025-07-22T04:00:00Z","v":42426,"vw":64.603937},{"c":68.54,"h":68.87,"l":65.78,"n":883,"o":65.78,"t":"2025-07-23T04:00:00Z","v":100264,"vw":68.094041},{"c":69.21,"h":69.98,"l":68.31,"n":1007,"o":68.31,"t":"2025-07-24T04:00:00Z","v":62069,"vw":68.944966},{"c":68.48,"h":69.45,"l":68.48,"n":305,"o":69.45,"t":"2025-07-25T04:00:00Z","v":19936,"vw":68.797335},{"c":69.8,"h":70.17,"l":69.13,"n":1380,"o":69.13,"t":"2025-07-28T04:00:00Z","v":72793,"vw":69.657363},{"c":69.76,"h":70.01,"l":68.61,"n":884,"o":69.57,"t":"2025-07-29T04:00:00Z","v":83579,"vw":69.194155},{"c":67.9,"h":69.42,"l":67.08,"n":767,"o":69.42,"t":"2025-07-30T04:00:00Z","v":50438,"vw":67.887288},{"c":66.76,"h":68.22,"l":66.49,"n":844,"o":67.19,"t":"2025-07-31T04:00:00Z","v":56921,"vw":66.831159},{"c":63.86,"h":65.91,"l":63.21,"n":1031,"o":65.91,"t":"2025-08-01T04:00:00Z","v":66964,"vw":63.899573},{"c":64.33,"h":64.51,"l":63.5462,"n":479,"o":64.13,"t":"2025-08-04T04:00:00Z","v":24040,"vw":64.077181},{"c":66.28,"h":66.52,"l":64.36,"n":599,"o":65.04,"t":"2025-08-05T04:00:00Z","v":39210,"vw":65.585105},{"c":65.7,"h":67.64,"l":65.56,"n":875,"o":66.88,"t":"2025-08-06T04:00:00Z","v":43016,"vw":66.740633},{"c":64.8,"h":67.7756,"l":64.65,"n":1051,"o":67.62,"t":"2025-08-07T04:00:00Z","v":62758,"vw":65.246542},{"c":65.35,"h":65.6,"l":64.65,"n":598,"o":65.01,"t":"2025-08-08T04:00:00Z","v":36205,"vw":65.056886},{"c":64.43,"h":66.14,"l":64.21,"n":588,"o":65.63,"t":"2025-08-11T04:00:00Z","v":40725,"vw":64.608096},{"c":65.91,"h":66.2,"l":64.86,"n":868,"o":64.86,"t":"2025-08-12T04:00:00Z","v":43971,"vw":65.814522},{"c":66.47,"h":66.5,"l":65.23,"n":1430,"o":66.08,"t":"2025-08-13T04:00:00Z","v":52232,"vw":65.962206},{"c":66.15,"h":66.15,"l":64.79,"n":984,"o":66,"t":"2025-08-14T04:00:00Z","v":29733,"vw":65.40127},{"c":65.32,"h":66.03,"l":65.25,"n":369,"o":66.03,"t":"2025-08-15T04:00:00Z","v":30462,"vw":65.684104},{"c":65.98,"h":66.5,"l":64.8375,"n":711,"o":65.38,"t":"2025-08-18T04:00:00Z","v":37917,"vw":65.648117},{"c":65.29,"h":66.49,"l":64.7,"n":592,"o":65.83,"t":"2025-08-19T04:00:00Z","v":30724,"vw":65.638311},{"c":65.28,"h":65.71,"l":64.42,"n":512,"o":65.46,"t":"2025-08-20T04:00:00Z","v":31322,"vw":65.13728},{"c":66.13,"h":66.43,"l":64.95,"n":577,"o":65.15,"t":"2025-08-21T04:00:00Z","v":32087,"vw":65.859825},{"c":69.45,"h":69.9,"l":66.47,"n":1166,"o":66.47,"t":"2025-08-22T04:00:00Z","v":81417,"vw":69.356176},{"c":69.09,"h":69.435,"l":68.98,"n":1059,"o":69.37,"t":"2025-08-25T04:00:00Z","v":63194,"vw":69.211379},{"c":68.51,"h":69.25,"l":68.32,"n":1040,"o":68.79,"t":"2025-08-26T04:00:00Z","v":38389,"vw":68.703195},{"c":69.86,"h":70.25,"l":68.59,"n":971,"o":68.59,"t":"2025-08-27T04:00:00Z","v":42802,"vw":69.758359},{"c":70.47,"h":70.47,"l":69.2698,"n":894,"o":70,"t":"2025-08-28T04:00:00Z","v":35623,"vw":69.948506},{"c":70.65,"h":71.04,"l":70.28,"n":787,"o":70.5492,"t":"2025-08-29T04:00:00Z","v":30558,"vw":70.595635},{"c":70.13,"h":70.775,"l":69.08,"n":1061,"o":70.02,"t":"2025-09-02T04:00:00Z","v":37516,"vw":69.992752},{"c":68.65,"h":70.19,"l":68.305,"n":981,"o":69.84,"t":"2025-09-03T04:00:00Z","v":85213,"vw":68.930016},{"c":70.69,"h":70.74,"l":68.1309,"n":1111,"o":68.46,"t":"2025-09-04T04:00:00Z","v":71347,"vw":70.147908},{"c":69.82,"h":70.87,"l":69.13,"n":1195,"o":70.15,"t":"2025-09-05T04:00:00Z","v":74549,"vw":69.871738},{"c":69.6,"h":70.33,"l":68.44,"n":1669,"o":70.23,"t":"2025-09-08T04:00:00Z","v":71954,"vw":69.194918},{"c":69.072,"h":70.7,"l":69.072,"n":736,"o":69.89,"t":"2025-09-09T04:00:00Z","v":39777,"vw":69.934465},{"c":70.97,"h":71.02,"l":69.23,"n":1169,"o":69.23,"t":"2025-09-10T04:00:00Z","v":71892,"vw":70.278289},{"c":71.37,"h":71.72,"l":70.38,"n":929,"o":70.72,"t":"2025-09-11T04:00:00Z","v":57200,"vw":71.311104},{"c":70.5,"h":72,"l":70.44,"n":1299,"o":71.72,"t":"2025-09-12T04:00:00Z","v":78839,"vw":70.903189},{"c":70.19,"h":71.77,"l":70.14,"n":1009,"o":71.03,"t":"2025-09-15T04:00:00Z","v":82680,"vw":70.876875},{"c":71.57,"h":71.77,"l":70.05,"n":799,"o":70.48,"t":"2025-09-16T04:00:00Z","v":40949,"vw":70.999658},{"c":70.72,"h":72.86,"l":70.3073,"n":1425,"o":71.34,"t":"2025-09-17T04:00:00Z","v":111191,"vw":71.505805},{"c":71.88,"h":72.07,"l":70.57,"n":1361,"o":71.55,"t":"2025-09-18T04:00:00Z","v":83472,"vw":71.395184},{"c":70.29,"h":71.98,"l":70.1,"n":1173,"o":71.98,"t":"2025-09-19T04:00:00Z","v":76691,"vw":70.432862},{"c":70.83,"h":71.21,"l":69.18,"n":880,"o":69.65,"t":"2025-09-22T04:00:00Z","v":58017,"vw":70.331031},{"c":72.75,"h":75.04,"l":71.43,"n":2438,"o":71.49,"t":"2025-09-23T04:00:00Z","v":161537,"vw":74.096753},{"c":73.45,"h":74.6719,"l":73.44,"n":1043,"o":73.69,"t":"2025-09-24T04:00:00Z","v":63980,"vw":74.17288},{"c":73.37,"h":73.6,"l":71.87,"n":1407,"o":72.13,"t":"2025-09-25T04:00:00Z","v":92715,"vw":73.020824},{"c":74.53,"h":75.28,"l":73.75,"n":1616,"o":73.75,"t":"2025-09-26T04:00:00Z","v":108173,"vw":74.47956},{"c":73.37,"h":74.54,"l":72.57,"n":2053,"o":74.54,"t":"2025-09-29T04:00:00Z","v":110176,"vw":73.258967},{"c":72.35,"h":72.72,"l":71.14,"n":2136,"o":72.48,"t":"2025-09-30T04:00:00Z","v":566828,"vw":71.725486},{"c":73.74,"h":74.03,"l":71.79,"n":1163,"o":71.79,"t":"2025-10-01T04:00:00Z","v":86941,"vw":72.962835},{"c":72.47,"h":74.29,"l":72.45,"n":1564,"o":73.73,"t":"2025-10-02T04:00:00Z","v":102558,"vw":73.065276},{"c":73.33,"h":73.97,"l":73.04,"n":828,"o":73.27,"t":"2025-10-03T04:00:00Z","v":77632,"vw":73.453347},{"c":73.87,"h":74.66,"l":73.64,"n":802,"o":74.2,"t":"2025-10-06T04:00:00Z","v":57909,"vw":74.185861},{"c":73.67,"h":74.34,"l":72.73,"n":866,"o":73.8,"t":"2025-10-07T04:00:00Z","v":57456,"vw":73.302081},{"c":73.97,"h":74.08,"l":73,"n":450,"o":73.93,"t":"2025-10-08T04:00:00Z","v":32439,"vw":73.661852},{"c":72.28,"h":74.5836,"l":71.85,"n":729,"o":73.89,"t":"2025-10-09T04:00:00Z","v":35987,"vw":72.63521},{"c":68.06,"h":71.8985,"l":68.06,"n":1115,"o":71.54,"t":"2025-10-10T04:00:00Z","v":71286,"vw":70.315296},{"c":70.52,"h":70.6,"l":68.48,"n":606,"o":69.53,"t":"2025-10-13T04:00:00Z","v":23678,"vw":69.882483},{"c":70.35,"h":70.83,"l":69.1357,"n":694,"o":69.15,"t":"2025-10-14T04:00:00Z","v":29436,"vw":70.313731},{"c":71.74,"h":72.56,"l":70.77,"n":803,"o":71.26,"t":"2025-10-15T04:00:00Z","v":48599,"vw":71.551336},{"c":70.65,"h":72.18,"l":69.88,"n":786,"o":72.18,"t":"2025-10-16T04:00:00Z","v":68896,"vw":70.918292},{"c":71.74,"h":71.77,"l":69.89,"n":1044,"o":70.37,"t":"2025-10-17T04:00:00Z","v":55432,"vw":71.238422},{"c":73.17,"h":73.52,"l":72.7,"n":595,"o":73.33,"t":"2025-10-20T04:00:00Z","v":42460,"vw":73.070315},{"c":73.8441,"h":74.85,"l":73.045,"n":1080,"o":74.09,"t":"2025-10-21T04:00:00Z","v":82933,"vw":74.209686},{"c":74.59,"h":75.44,"l":73.24,"n":1467,"o":74.24,"t":"2025-10-22T04:00:00Z","v":98727,"vw":74.549875},{"c":79,"h":79.17,"l":76.35,"n":2482,"o":76.43,"t":"2025-10-23T04:00:00Z","v":238639,"vw":78.251473},{"c":78.75,"h":80.38,"l":78.711,"n":1231,"o":79.49,"t":"2025-10-24T04:00:00Z","v":105622,"vw":79.476987},{"c":78.67,"h":80.31,"l":78.61,"n":826,"o":79.72,"t":"2025-10-27T04:00:00Z","v":230055,"vw":79.446964},{"c":78.69,"h":78.8,"l":77.93,"n":607,"o":78.4,"t":"2025-10-28T04:00:00Z","v":31625,"vw":78.432801},{"c":81.3196,"h":82.08,"l":79.66,"n":1022,"o":79.66,"t":"2025-10-29T04:00:00Z","v":81085,"vw":81.393433},{"c":81.74,"h":83.0728,"l":80.3742,"n":1356,"o":80.93,"t":"2025-10-30T04:00:00Z","v":50491,"vw":82.116425},{"c":80.86,"h":82.08,"l":80.33,"n":2285,"o":82.08,"t":"2025-10-31T04:00:00Z","v":170001,"vw":80.885786},{"c":82.59,"h":82.94,"l":80.57,"n":929,"o":81.24,"t":"2025-11-03T05:00:00Z","v":47817,"vw":82.182379},{"c":80,"h":81.5944,"l":79.69,"n":928,"o":80.38,"t":"2025-11-04T05:00:00Z","v":77450,"vw":80.477314},{"c":80.19,"h":81.12,"l":79.65,"n":832,"o":80.11,"t":"2025-11-05T05:00:00Z","v":91616,"vw":80.665968},{"c":79.86,"h":81.5799,"l":79.24,"n":867,"o":80.49,"t":"2025-11-06T05:00:00Z","v":125736,"vw":80.255902},{"c":79.96,"h":80.01,"l":78.02,"n":1071,"o":79.64,"t":"2025-11-07T05:00:00Z","v":36029,"vw":79.293622},{"c":81.24,"h":81.9,"l":79.61,"n":1192,"o":80.91,"t":"2025-11-10T05:00:00Z","v":88723,"vw":80.823471},{"c":82.58,"h":83.54,"l":81.21,"n":868,"o":81.21,"t":"2025-11-11T05:00:00Z","v":41591,"vw":82.79986},{"c":79.47,"h":82.51,"l":79.28,"n":1380,"o":82.25,"t":"2025-11-12T05:00:00Z","v":68162,"vw":80.652167},{"c":78.41,"h":80.2,"l":77.615,"n":1263,"o":79.36,"t":"2025-11-13T05:00:00Z","v":61597,"vw":79.034975},{"c":79.81,"h":80.38,"l":77.49,"n":1006,"o":77.84,"t":"2025-11-14T05:00:00Z","v":44902,"vw":79.661444},{"c":78.51,"h":81.3,"l":77.87,"n":805,"o":79.78,"t":"2025-11-17T05:00:00Z","v":51223,"vw":79.362487},{"c":79.09,"h":79.47,"l":77.01,"n":876,"o":77.4,"t":"2025-11-18T05:00:00Z","v":79162,"vw":77.976001},{"c":78.9,"h":78.9,"l":77.33,"n":446,"o":77.75,"t":"2025-11-19T05:00:00Z","v":28889,"vw":78.534303},{"c":76.29,"h":81.26,"l":76.14,"n":807,"o":79.9,"t":"2025-11-20T05:00:00Z","v":73980,"vw":77.044313},{"c":77.815,"h":78.135,"l":75.01,"n":1020,"o":75.95,"t":"2025-11-21T05:00:00Z","v":47674,"vw":77.021365},{"c":78.73,"h":79.07,"l":76.59,"n":1341,"o":77.33,"t":"2025-11-24T05:00:00Z","v":127423,"vw":78.371487},{"c":79.73,"h":79.91,"l":77.48,"n":1080,"o":78.48,"t":"2025-11-25T05:00:00Z","v":61076,"vw":78.861558},{"c":80.02,"h":81.03,"l":79.53,"n":568,"o":79.96,"t":"2025-11-26T05:00:00Z","v":40552,"vw":80.331198},{"c":81.18,"h":81.35,"l":80.06,"n":311,"o":80.06,"t":"2025-11-28T05:00:00Z","v":25608,"vw":81.142965},{"c":82.139,"h":82.819,"l":80.72,"n":831,"o":80.72,"t":"2025-12-01T05:00:00Z","v":60238,"vw":82.220037},{"c":82.31,"h":82.53,"l":80.83,"n":894,"o":82.28,"t":"2025-12-02T05:00:00Z","v":59777,"vw":81.738669},{"c":86.31,"h":86.31,"l":82.96,"n":1916,"o":82.96,"t":"2025-12-03T05:00:00Z","v":136370,"vw":85.476115},{"c":87.19,"h":87.6299,"l":85.5,"n":1049,"o":86.29,"t":"2025-12-04T05:00:00Z","v":124599,"vw":86.769151},{"c":86.67,"h":88.12,"l":86.6,"n":718,"o":87.22,"t":"2025-12-05T05:00:00Z","v":150549,"vw":87.378688},{"c":85.48,"h":86.86,"l":85.19,"n":758,"o":86.39,"t":"2025-12-08T05:00:00Z","v":39751,"vw":85.830373},{"c":86.85,"h":87.19,"l":85.4,"n":996,"o":85.4,"t":"2025-12-09T05:00:00Z","v":54348,"vw":86.643481},{"c":87.71,"h":88.1,"l":85.46,"n":1098,"o":86.87,"t":"2025-12-10T05:00:00Z","v":65216,"vw":86.876535},{"c":87.75,"h":88.35,"l":86.56,"n":1009,"o":86.98,"t":"2025-12-11T05:00:00Z","v":55020,"vw":87.444739},{"c":84.61,"h":88.33,"l":84.15,"n":1260,"o":87.86,"t":"2025-12-12T05:00:00Z","v":83789,"vw":85.028466},{"c":83.89,"h":84.76,"l":83.0519,"n":845,"o":84.76,"t":"2025-12-15T05:00:00Z","v":68828,"vw":83.636785},{"c":79.76,"h":82.84,"l":78.98,"n":2024,"o":82.79,"t":"2025-12-16T05:00:00Z","v":122027,"vw":80.375719},{"c":80.12,"h":80.88,"l":79.3,"n":1257,"o":80.53,"t":"2025-12-17T05:00:00Z","v":56562,"vw":79.988966},{"c":79.36,"h":80.89,"l":79.052,"n":1536,"o":80.89,"t":"2025-12-18T05:00:00Z","v":85962,"vw":79.857314},{"c":80.45,"h":80.9,"l":79.78,"n":1088,"o":79.78,"t":"2025-12-19T05:00:00Z","v":56415,"vw":80.468326},{"c":81.48,"h":82.51,"l":81.27,"n":948,"o":81.27,"t":"2025-12-22T05:00:00Z","v":55497,"vw":81.779714},{"c":81.51,"h":81.72,"l":80.87,"n":608,"o":81.53,"t":"2025-12-23T05:00:00Z","v":28008,"vw":81.309699},{"c":81.24,"h":81.51,"l":80.848,"n":414,"o":81.51,"t":"2025-12-24T05:00:00Z","v":26267,"vw":81.33046},{"c":80.75,"h":81.3504,"l":80.43,"n":464,"o":81.13,"t":"2025-12-26T05:00:00Z","v":26008,"vw":80.713098},{"c":81.26,"h":81.7,"l":80.9,"n":673,"o":81.07,"t":"2025-12-29T05:00:00Z","v":48652,"vw":81.238962},{"c":82.44,"h":82.99,"l":81.76,"n":552,"o":81.76,"t":"2025-12-30T05:00:00Z","v":36247,"vw":82.527898},{"c":81.97,"h":82.575,"l":81.71,"n":800,"o":82.32,"t":"2025-12-31T05:00:00Z","v":72655,"vw":81.973732},{"c":85,"h":85.31,"l":81.49,"n":1711,"o":82.24,"t":"2026-01-02T05:00:00Z","v":148917,"vw":84.136017},{"c":87.73,"h":89.2,"l":85.435,"n":2316,"o":89.2,"t":"2026-01-05T05:00:00Z","v":200526,"vw":87.899494},{"c":87.47,"h":88.37,"l":87.07,"n":1490,"o":88.37,"t":"2026-01-06T05:00:00Z","v":99851,"vw":87.478837},{"c":86.02,"h":88.08,"l":85.8087,"n":972,"o":88.08,"t":"2026-01-07T05:00:00Z","v":66029,"vw":86.401123},{"c":88.85,"h":89.5,"l":86.41,"n":1695,"o":86.41,"t":"2026-01-08T05:00:00Z","v":107823,"vw":88.011461},{"c":89.07,"h":90.487,"l":88.75,"n":1099,"o":89.64,"t":"2026-01-09T05:00:00Z","v":124096,"vw":89.085917},{"c":88.05,"h":89.22,"l":87.5501,"n":1280,"o":89.22,"t":"2026-01-12T05:00:00Z","v":91455,"vw":88.420432},{"c":90.36,"h":91.13,"l":89.19,"n":2073,"o":89.19,"t":"2026-01-13T05:00:00Z","v":115578,"vw":90.329101},{"c":91.66,"h":92.7,"l":90.99,"n":1776,"o":91.15,"t":"2026-01-14T05:00:00Z","v":124759,"vw":91.833096},{"c":92.26,"h":92.44,"l":90.24,"n":1179,"o":91.09,"t":"2026-01-15T05:00:00Z","v":56327,"vw":91.99459},{"c":91.91,"h":92.73,"l":91.53,"n":759,"o":92.73,"t":"2026-01-16T05:00:00Z","v":41730,"vw":92.172816},{"c":91.33,"h":91.9,"l":90.68,"n":830,"o":91.11,"t":"2026-01-20T05:00:00Z","v":39099,"vw":91.333783},{"c":95.73,"h":95.86,"l":93.14,"n":2357,"o":93.14,"t":"2026-01-21T05:00:00Z","v":207007,"vw":95.023517},{"c":96.2,"h":96.2,"l":95.33,"n":1138,"o":95.55,"t":"2026-01-22T05:00:00Z","v":100622,"vw":95.829658},{"c":95.59,"h":98.9706,"l":95.39,"n":1206,"o":97.41,"t":"2026-01-23T05:00:00Z","v":72486,"vw":96.642055},{"c":96.84,"h":97.51,"l":96.375,"n":1142,"o":96.82,"t":"2026-01-26T05:00:00Z","v":77825,"vw":97.095548},{"c":98.56,"h":98.75,"l":97.3,"n":1198,"o":97.3,"t":"2026-01-27T05:00:00Z","v":120173,"vw":98.182217},{"c":96.44,"h":99.46,"l":94.89,"n":1963,"o":99.28,"t":"2026-01-28T05:00:00Z","v":130950,"vw":96.67834},{"c":99.2,"h":101.53,"l":97.98,"n":3753,"o":99.31,"t":"2026-01-29T05:00:00Z","v":255128,"vw":99.4709},{"c":98.99,"h":99.18,"l":96.71,"n":1581,"o":98.14,"t":"2026-01-30T05:00:00Z","v":121326,"vw":98.351771},{"c":99.39,"h":100.23,"l":96.17,"n":2334,"o":96.66,"t":"2026-02-02T05:00:00Z","v":135342,"vw":99.195625},{"c":101.19,"h":101.24,"l":98.99,"n":1605,"o":99.45,"t":"2026-02-03T05:00:00Z","v":171743,"vw":99.919896},{"c":102,"h":102.81,"l":99.945,"n":1675,"o":101.69,"t":"2026-02-04T05:00:00Z","v":84911,"vw":101.454088},{"c":99.5,"h":101.155,"l":97.22,"n":1712,"o":100.29,"t":"2026-02-05T05:00:00Z","v":95458,"vw":98.969708},{"c":104.64,"h":105.04,"l":100.3,"n":2337,"o":100.82,"t":"2026-02-06T05:00:00Z","v":108642,"vw":103.932321},{"c":107.64,"h":108.19,"l":105.255,"n":2332,"o":105.69,"t":"2026-02-09T05:00:00Z","v":160093,"vw":107.167427},{"c":105.43,"h":107.81,"l":104.505,"n":1905,"o":107.81,"t":"2026-02-10T05:00:00Z","v":97128,"vw":105.530058},{"c":109.25,"h":109.3299,"l":106.4512,"n":1911,"o":107.43,"t":"2026-02-11T05:00:00Z","v":109665,"vw":108.20412},{"c":106.31,"h":109.22,"l":104.22,"n":1884,"o":109.22,"t":"2026-02-12T05:00:00Z","v":115594,"vw":106.411324},{"c":109.28,"h":110.5587,"l":106.03,"n":2388,"o":106.51,"t":"2026-02-13T05:00:00Z","v":153852,"vw":108.278918},{"c":107.89,"h":109.75,"l":105.8,"n":1791,"o":109.46,"t":"2026-02-17T05:00:00Z","v":160091,"vw":107.536202},{"c":110.16,"h":111.135,"l":109.42,"n":1993,"o":109.48,"t":"2026-02-18T05:00:00Z","v":150402,"vw":109.937536},{"c":111.94,"h":112.21,"l":110.39,"n":2688,"o":110.72,"t":"2026-02-19T05:00:00Z","v":286754,"vw":111.14518},{"c":111.55,"h":111.96,"l":109.22,"n":2254,"o":110.54,"t":"2026-02-20T05:00:00Z","v":132737,"vw":110.531071},{"c":111.82,"h":114.625,"l":110.86,"n":1534,"o":111.81,"t":"2026-02-23T05:00:00Z","v":86678,"vw":112.08692},{"c":114.17,"h":114.35,"l":111.09,"n":1884,"o":112.46,"t":"2026-02-24T05:00:00Z","v":99368,"vw":113.393244},{"c":113.65,"h":115.13,"l":111.78,"n":1568,"o":115.01,"t":"2026-02-25T05:00:00Z","v":128903,"vw":113.076772},{"c":112.3,"h":113.11,"l":110.55,"n":1319,"o":112.26,"t":"2026-02-26T05:00:00Z","v":91704,"vw":112.272974},{"c":113.05,"h":113.359,"l":111.69,"n":1526,"o":112.75,"t":"2026-02-27T05:00:00Z","v":252541,"vw":111.970024},{"c":113.23,"h":115.475,"l":110.84,"n":4181,"o":115.13,"t":"2026-03-02T05:00:00Z","v":233788,"vw":113.333179},{"c":111.47,"h":112.425,"l":109.55,"n":3564,"o":111.73,"t":"2026-03-03T05:00:00Z","v":225707,"vw":111.16523},{"c":111.32,"h":112.96,"l":110,"n":2426,"o":111.17,"t":"2026-03-04T05:00:00Z","v":142525,"vw":111.602583},{"c":110.35,"h":111.67,"l":108.36,"n":3759,"o":111.67,"t":"2026-03-05T05:00:00Z","v":200364,"vw":109.60966},{"c":108.35,"h":110.3,"l":107.72,"n":2694,"o":109.89,"t":"2026-03-06T05:00:00Z","v":170521,"vw":108.535481},{"c":110.6,"h":110.87,"l":106.5,"n":3199,"o":108.33,"t":"2026-03-09T04:00:00Z","v":198066,"vw":108.857772},{"c":111.37,"h":112.71,"l":109.622,"n":1340,"o":110.27,"t":"2026-03-10T04:00:00Z","v":108969,"vw":111.502574},{"c":112.21,"h":113.0365,"l":109.64,"n":1576,"o":110.48,"t":"2026-03-11T04:00:00Z","v":105855,"vw":111.824179},{"c":109.81,"h":111.6,"l":108.645,"n":2365,"o":111.6,"t":"2026-03-12T04:00:00Z","v":118415,"vw":109.971047},{"c":110.18,"h":110.59,"l":108.82,"n":1298,"o":109.82,"t":"2026-03-13T04:00:00Z","v":74124,"vw":110.019739},{"c":109.99,"h":111.34,"l":108.73,"n":1597,"o":110.38,"t":"2026-03-16T04:00:00Z","v":139392,"vw":110.334603},{"c":114.23,"h":114.76,"l":111.55,"n":1891,"o":111.55,"t":"2026-03-17T04:00:00Z","v":143696,"vw":113.959352},{"c":113.57,"h":115.12,"l":112.92,"n":1767,"o":114.15,"t":"2026-03-18T04:00:00Z","v":128694,"vw":114.344048},{"c":115.15,"h":116.645,"l":112.2,"n":2248,"o":112.56,"t":"2026-03-19T04:00:00Z","v":124929,"vw":115.284796},{"c":113.37,"h":115.62,"l":112.52,"n":2034,"o":115.37,"t":"2026-03-20T04:00:00Z","v":112985,"vw":113.374707},{"c":115.79,"h":116.6,"l":112.41,"n":1148,"o":112.58,"t":"2026-03-23T04:00:00Z","v":58883,"vw":115.240226},{"c":118.04,"h":119.14,"l":115.29,"n":1816,"o":115.29,"t":"2026-03-24T04:00:00Z","v":108323,"vw":118.175115},{"c":118.09,"h":118.77,"l":117.14,"n":1045,"o":117.6,"t":"2026-03-25T04:00:00Z","v":58781,"vw":117.958707},{"c":119.05,"h":119.88,"l":117.51,"n":1513,"o":117.86,"t":"2026-03-26T04:00:00Z","v":87107,"vw":118.917524},{"c":119.19,"h":120.25,"l":118.63,"n":4056,"o":118.65,"t":"2026-03-27T04:00:00Z","v":207608,"vw":119.384896},{"c":115.28,"h":121.5,"l":114.93,"n":2836,"o":120.91,"t":"2026-03-30T04:00:00Z","v":166683,"vw":116.986107},{"c":116.33,"h":118.66,"l":114.94,"n":6664,"o":116.24,"t":"2026-03-31T04:00:00Z","v":477807,"vw":117.225416},{"c":113.78,"h":116.6,"l":113.07,"n":4528,"o":115.32,"t":"2026-04-01T04:00:00Z","v":310852,"vw":114.264857},{"c":115.31,"h":117.34,"l":114.45,"n":2504,"o":114.55,"t":"2026-04-02T04:00:00Z","v":230872,"vw":115.565878},{"c":115.66,"h":116.2,"l":114.3113,"n":1984,"o":114.84,"t":"2026-04-06T04:00:00Z","v":131459,"vw":115.331326},{"c":118.07,"h":118.07,"l":115.055,"n":1805,"o":115.76,"t":"2026-04-07T04:00:00Z","v":117031,"vw":116.93325},{"c":118.19,"h":118.26,"l":113.25,"n":2164,"o":114.14,"t":"2026-04-08T04:00:00Z","v":123855,"vw":116.330956},{"c":118.16,"h":120.465,"l":117.98,"n":1580,"o":118.21,"t":"2026-04-09T04:00:00Z","v":145538,"vw":118.489468},{"c":117.81,"h":118.65,"l":116.9201,"n":1270,"o":117.93,"t":"2026-04-10T04:00:00Z","v":59577,"vw":117.736703},{"c":119.41,"h":120.24,"l":118.5,"n":1368,"o":118.64,"t":"2026-04-13T04:00:00Z","v":75851,"vw":119.531164},{"c":116.12,"h":119.24,"l":115.65,"n":1853,"o":119.24,"t":"2026-04-14T04:00:00Z","v":285101,"vw":116.4099},{"c":116.61,"h":117.71,"l":115.68,"n":1783,"o":115.68,"t":"2026-04-15T04:00:00Z","v":220711,"vw":116.79297},{"c":118.3,"h":118.72,"l":116.95,"n":1710,"o":116.95,"t":"2026-04-16T04:00:00Z","v":108328,"vw":117.917072},{"c":115.57,"h":116.434,"l":113.53,"n":2424,"o":115.47,"t":"2026-04-17T04:00:00Z","v":134748,"vw":114.775774},{"c":115.61,"h":116.7499,"l":113.88,"n":1162,"o":116.03,"t":"2026-04-20T04:00:00Z","v":57266,"vw":115.892105},{"c":118.2,"h":118.84,"l":116.49,"n":1460,"o":116.49,"t":"2026-04-21T04:00:00Z","v":101294,"vw":117.763128},{"c":120.77,"h":121.415,"l":119.565,"n":1302,"o":119.58,"t":"2026-04-22T04:00:00Z","v":84575,"vw":120.389638},{"c":123.24,"h":124.12,"l":120.86,"n":1912,"o":120.86,"t":"2026-04-23T04:00:00Z","v":125989,"vw":123.359006},{"c":125.86,"h":126.17,"l":122.72,"n":2223,"o":123.97,"t":"2026-04-24T04:00:00Z","v":222665,"vw":124.995458},{"c":127.62,"h":128.61,"l":126.33,"n":2308,"o":127.27,"t":"2026-04-27T04:00:00Z","v":145616,"vw":127.260109},{"c":128.22,"h":129.47,"l":127.54,"n":2536,"o":128.87,"t":"2026-04-28T04:00:00Z","v":128744,"vw":128.191299},{"c":129.63,"h":130.575,"l":128.4501,"n":1588,"o":129.94,"t":"2026-04-29T04:00:00Z","v":90642,"vw":129.304058},{"c":129.79,"h":130.57,"l":127.0001,"n":1579,"o":127.72,"t":"2026-04-30T04:00:00Z","v":117276,"vw":129.491331},{"c":128.36,"h":129.2,"l":126.64,"n":2113,"o":129.15,"t":"2026-05-01T04:00:00Z","v":221616,"vw":128.115623},{"c":129.09,"h":129.2,"l":127.04,"n":1963,"o":127.92,"t":"2026-05-04T04:00:00Z","v":163560,"vw":128.306149},{"c":128.68,"h":130.03,"l":127.62,"n":1664,"o":128.34,"t":"2026-05-05T04:00:00Z","v":101650,"vw":128.718783},{"c":125.89,"h":126.7066,"l":123.67,"n":2635,"o":124.67,"t":"2026-05-06T04:00:00Z","v":160775,"vw":125.351083},{"c":122.39,"h":124.825,"l":120.33,"n":4855,"o":124.78,"t":"2026-05-07T04:00:00Z","v":314686,"vw":121.979745},{"c":123.16,"h":124.46,"l":121.75,"n":1475,"o":122.39,"t":"2026-05-08T04:00:00Z","v":94318,"vw":123.438844},{"c":126.36,"h":126.99,"l":124.29,"n":1170,"o":124.81,"t":"2026-05-11T04:00:00Z","v":53583,"vw":125.746469},{"c":127.63,"h":127.99,"l":125.24,"n":1400,"o":126.95,"t":"2026-05-12T04:00:00Z","v":72237,"vw":126.735084},{"c":127.98,"h":128.245,"l":126.18,"n":1123,"o":128.06,"t":"2026-05-13T04:00:00Z","v":58792,"vw":127.283296},{"c":129.58,"h":129.68,"l":127.13,"n":1553,"o":127.13,"t":"2026-05-14T04:00:00Z","v":41980,"vw":128.845994},{"c":129.63,"h":129.84,"l":127.805,"n":1304,"o":128.9,"t":"2026-05-15T04:00:00Z","v":70526,"vw":128.896598},{"c":133.6,"h":134.1,"l":128.95,"n":2348,"o":129.52,"t":"2026-05-18T04:00:00Z","v":127926,"vw":132.754163},{"c":132.64,"h":134.41,"l":131.31,"n":2480,"o":134.41,"t":"2026-05-19T04:00:00Z","v":149903,"vw":132.524909},{"c":132.15,"h":135.3545,"l":131.4295,"n":2892,"o":132.76,"t":"2026-05-20T04:00:00Z","v":125599,"vw":132.874091},{"c":130.01,"h":133.73,"l":129.1914,"n":1327,"o":132.68,"t":"2026-05-21T04:00:00Z","v":63536,"vw":130.242117},{"c":129.58,"h":130.06,"l":128.6401,"n":1195,"o":130.06,"t":"2026-05-22T04:00:00Z","v":46020,"vw":129.293609},{"c":129.1,"h":131.325,"l":128.27,"n":1373,"o":129,"t":"2026-05-26T04:00:00Z","v":63760,"vw":129.344509},{"c":123.47,"h":126.95,"l":123.2302,"n":1930,"o":126.95,"t":"2026-05-27T04:00:00Z","v":98997,"vw":124.571979},{"c":121.39,"h":123.95,"l":121.14,"n":3337,"o":123.95,"t":"2026-05-28T04:00:00Z","v":256465,"vw":121.714214},{"c":120.46,"h":122.12,"l":119.81,"n":2049,"o":120.87,"t":"2026-05-29T04:00:00Z","v":130481,"vw":120.440932},{"c":120.74,"h":122.2,"l":120.22,"n":2154,"o":121.31,"t":"2026-06-01T04:00:00Z","v":163879,"vw":121.115969},{"c":123.86,"h":124.86,"l":120.76,"n":1374,"o":120.76,"t":"2026-06-02T04:00:00Z","v":93266,"vw":124.216313},{"c":123.17,"h":125.082,"l":122.61,"n":1033,"o":123.78,"t":"2026-06-03T04:00:00Z","v":42820,"vw":123.92368},{"c":125.42,"h":125.96,"l":122.08,"n":1024,"o":122.08,"t":"2026-06-04T04:00:00Z","v":53494,"vw":124.786046},{"c":118.63,"h":124.69,"l":118.18,"n":2161,"o":124.69,"t":"2026-06-05T04:00:00Z","v":136278,"vw":119.631252},{"c":123.26,"h":124.03,"l":120.49,"n":1421,"o":120.49,"t":"2026-06-08T04:00:00Z","v":80210,"vw":123.029381},{"c":120.55,"h":123.515,"l":118,"n":2171,"o":123.4,"t":"2026-06-09T04:00:00Z","v":141677,"vw":120.3307},{"c":121.96,"h":123.47,"l":120.61,"n":968,"o":120.61,"t":"2026-06-10T04:00:00Z","v":35728,"vw":122.465823},{"c":122.88,"h":124.08,"l":121.5,"n":1197,"o":123.52,"t":"2026-06-11T04:00:00Z","v":47837,"vw":123.064622},{"c":123.72,"h":124.75,"l":122.05,"n":732,"o":122.05,"t":"2026-06-12T04:00:00Z","v":31838,"vw":124.168318},{"c":120.19,"h":122.505,"l":120.06,"n":2694,"o":121.49,"t":"2026-06-15T04:00:00Z","v":205118,"vw":120.997462},{"c":117.22,"h":120.18,"l":117.22,"n":1413,"o":119.17,"t":"2026-06-16T04:00:00Z","v":69745,"vw":118.667405},{"c":115.55,"h":117.8,"l":115.21,"n":2016,"o":117.22,"t":"2026-06-17T04:00:00Z","v":101559,"vw":116.853574},{"c":113.52,"h":115.81,"l":111.31,"n":2131,"o":115.81,"t":"2026-06-18T04:00:00Z","v":124411,"vw":112.671334},{"c":114.71,"h":114.71,"l":111.68,"n":1503,"o":113.51,"t":"2026-06-22T04:00:00Z","v":87688,"vw":113.313005},{"c":113.48,"h":114.7,"l":113.18,"n":1292,"o":113.18,"t":"2026-06-23T04:00:00Z","v":87274,"vw":113.919445},{"c":109.72,"h":111.68,"l":108.74,"n":2166,"o":111.68,"t":"2026-06-24T04:00:00Z","v":114996,"vw":109.585546},{"c":113.35,"h":113.39,"l":109.56,"n":2706,"o":109.71,"t":"2026-06-25T04:00:00Z","v":177893,"vw":112.066708},{"c":113.08,"h":113.19,"l":111.265,"n":1326,"o":112.05,"t":"2026-06-26T04:00:00Z","v":76111,"vw":111.941506},{"c":112.07,"h":114.09,"l":112.01,"n":2092,"o":113.01,"t":"2026-06-29T04:00:00Z","v":158219,"vw":112.862721},{"c":112.08,"h":113.53,"l":112.04,"n":4135,"o":112.3,"t":"2026-06-30T04:00:00Z","v":298602,"vw":112.71994},{"c":108.05,"h":112.1,"l":107.93,"n":4955,"o":111.55,"t":"2026-07-01T04:00:00Z","v":440128,"vw":109.621266},{"c":106.66,"h":109.35,"l":105.98,"n":2366,"o":108.8,"t":"2026-07-02T04:00:00Z","v":134230,"vw":107.419747},{"c":105.67,"h":109.01,"l":105.63,"n":2187,"o":106.85,"t":"2026-07-06T04:00:00Z","v":159413,"vw":106.999467},{"c":107.79,"h":108.46,"l":106.09,"n":1505,"o":106.14,"t":"2026-07-07T04:00:00Z","v":174720,"vw":107.126216},{"c":111.5,"h":111.59,"l":109.13,"n":1753,"o":109.13,"t":"2026-07-08T04:00:00Z","v":90243,"vw":110.806824},{"c":110.23,"h":111.71,"l":109.78,"n":883,"o":111.71,"t":"2026-07-09T04:00:00Z","v":64146,"vw":110.480912},{"c":112.04,"h":112.1,"l":110.4,"n":992,"o":110.56,"t":"2026-07-10T04:00:00Z","v":65339,"vw":111.321136},{"c":113.15,"h":114.26,"l":112.55,"n":2156,"o":112.8,"t":"2026-07-13T04:00:00Z","v":219194,"vw":113.379402},{"c":114.35,"h":115.605,"l":113.04,"n":1383,"o":115.03,"t":"2026-07-14T04:00:00Z","v":77239,"vw":113.708542},{"c":113.13,"h":115.2699,"l":110.76,"n":948,"o":114.84,"t":"2026-07-15T04:00:00Z","v":49527,"vw":112.50803},{"c":111.51,"h":113.08,"l":111.25,"n":820,"o":112.57,"t":"2026-07-16T04:00:00Z","v":46267,"vw":111.970185},{"c":112.32,"h":112.42,"l":110.09,"n":593,"o":111.02,"t":"2026-07-17T04:00:00Z","v":49441,"vw":111.761908},{"c":111.33,"h":113.085,"l":111.31,"n":552,"o":112,"t":"2026-07-20T04:00:00Z","v":30534,"vw":112.246678},{"c":114.68,"h":114.92,"l":111.395,"n":1029,"o":112.25,"t":"2026-07-21T04:00:00Z","v":53862,"vw":113.983947},{"c":115.77,"h":117.375,"l":115.6,"n":679,"o":115.68,"t":"2026-07-22T04:00:00Z","v":33264,"vw":116.166114},{"c":113.66,"h":117.865,"l":113.64,"n":588,"o":117.39,"t":"2026-07-23T04:00:00Z","v":24111,"vw":115.330942},{"c":113.01,"h":115.4899,"l":112.83,"n":621,"o":114.42,"t":"2026-07-24T04:00:00Z","v":28436,"vw":114.034665},{"c":110.08,"h":113.74,"l":109.9632,"n":958,"o":111.65,"t":"2026-07-27T04:00:00Z","v":69750,"vw":110.987198},{"c":105.96,"h":109.55,"l":105.61,"n":1479,"o":109.55,"t":"2026-07-28T04:00:00Z","v":92325,"vw":106.600567},{"c":104.62,"h":108.29,"l":104.32,"n":1641,"o":108.29,"t":"2026-07-29T04:00:00Z","v":80944,"vw":105.368918},{"c":107.84,"h":108.17,"l":105.39,"n":727,"o":105.39,"t":"2026-07-30T04:00:00Z","v":42280,"vw":107.263103},{"c":111.17,"h":111.72,"l":107.89,"n":926,"o":108.87,"t":"2026-07-31T04:00:00Z","v":43319,"vw":110.346136},{"c":110.4,"h":110.85,"l":108.06,"n":1468,"o":109.38,"t":"2026-08-03T04:00:00Z","v":81722,"vw":110.123427},{"c":113.77,"h":114.18,"l":109.7,"n":863,"o":109.7,"t":"2026-08-04T04:00:00Z","v":46423,"vw":113.152206},{"c":111.5,"h":114.08,"l":110.95,"n":892,"o":114.08,"t":"2026-08-05T04:00:00Z","v":36234,"vw":111.978435},{"c":113.78,"h":115.45,"l":112.67,"n":971,"o":112.67,"t":"2026-08-06T04:00:00Z","v":35596,"vw":114.60851},{"c":113.33,"h":115.1628,"l":112.93,"n":1216,"o":113.24,"t":"2026-08-07T04:00:00Z","v":79612,"vw":113.64332},{"c":119.95,"h":120.279,"l":114.69,"n":1192,"o":114.69,"t":"2026-08-10T04:00:00Z","v":74320,"vw":119.039105},{"c":121.42,"h":121.87,"l":120.2,"n":1110,"o":120.32,"t":"2026-08-11T04:00:00Z","v":74010,"vw":121.07501},{"c":121.29,"h":121.87,"l":120.251,"n":853,"o":121.46,"t":"2026-08-12T04:00:00Z","v":65644,"vw":121.307311},{"c":120.84,"h":121.81,"l":119.57,"n":589,"o":120.55,"t":"2026-08-13T04:00:00Z","v":24503,"vw":121.069226},{"c":124.18,"h":124.85,"l":121.4,"n":917,"o":121.4,"t":"2026-08-14T04:00:00Z","v":44647,"vw":124.042572},{"c":125.78,"h":125.79,"l":124.08,"n":1286,"o":124.75,"t":"2026-08-17T04:00:00Z","v":119722,"vw":124.591742},{"c":123.56,"h":126.18,"l":123.52,"n":1214,"o":126.18,"t":"2026-08-18T04:00:00Z","v":57874,"vw":123.906968},{"c":122.37,"h":125.2,"l":121.69,"n":622,"o":125.07,"t":"2026-08-19T04:00:00Z","v":37433,"vw":123.406184},{"c":121.46,"h":123.705,"l":120.71,"n":832,"o":123.01,"t":"2026-08-20T04:00:00Z","v":39580,"vw":121.697962},{"c":120.91,"h":122.5,"l":119.88,"n":630,"o":121.79,"t":"2026-08-21T04:00:00Z","v":25481,"vw":121.046307},{"c":117.84,"h":119.84,"l":116.58,"n":1009,"o":119.84,"t":"2026-08-24T04:00:00Z","v":43834,"vw":117.862931},{"c":116.97,"h":118.63,"l":116.935,"n":993,"o":116.94,"t":"2026-08-25T04:00:00Z","v":36709,"vw":117.564767},{"c":116.57,"h":117.065,"l":114.69,"n":862,"o":116.06,"t":"2026-08-26T04:00:00Z","v":58893,"vw":116.235229},{"c":120.06,"h":120.94,"l":116.0232,"n":1095,"o":116.25,"t":"2026-08-27T04:00:00Z","v":69492,"vw":118.781461},{"c":119.69,"h":120.595,"l":118.77,"n":622,"o":119.85,"t":"2026-08-28T04:00:00Z","v":39285,"vw":119.565571},{"c":122.15,"h":123.17,"l":120.475,"n":886,"o":121.77,"t":"2026-08-31T04:00:00Z","v":55146,"vw":121.32505},{"c":122.47,"h":123.35,"l":121.89,"n":1789,"o":123.01,"t":"2026-09-01T04:00:00Z","v":43601,"vw":122.673337},{"c":125.13,"h":125.87,"l":120.77,"n":1082,"o":122.02,"t":"2026-09-02T04:00:00Z","v":129061,"vw":125.024238},{"c":123.15,"h":125.63,"l":123.125,"n":685,"o":125.63,"t":"2026-09-03T04:00:00Z","v":31901,"vw":124.011223},{"c":122.35,"h":122.46,"l":121.06,"n":570,"o":122.26,"t":"2026-09-04T04:00:00Z","v":50740,"vw":121.557592},{"c":123.12,"h":125.3,"l":123.08,"n":661,"o":123.99,"t":"2026-09-08T04:00:00Z","v":31635,"vw":124.018503},{"c":123.34,"h":125.84,"l":122.75,"n":761,"o":123.73,"t":"2026-09-09T04:00:00Z","v":34420,"vw":123.72096},{"c":121.35,"h":124.49,"l":120.47,"n":746,"o":124.49,"t":"2026-09-10T04:00:00Z","v":36222,"vw":122.345372},{"c":121.89,"h":122.765,"l":120.83,"n":927,"o":122.21,"t":"2026-09-11T04:00:00Z","v":38656,"vw":121.646339},{"c":116.14,"h":121,"l":115.61,"n":1912,"o":121,"t":"2026-09-14T04:00:00Z","v":85062,"vw":117.09735},{"c":119.34,"h":119.4,"l":116.51,"n":1220,"o":116.51,"t":"2026-09-15T04:00:00Z","v":55237,"vw":118.79726},{"c":116.18,"h":119.3,"l":114.5373,"n":1593,"o":118.99,"t":"2026-09-16T04:00:00Z","v":36855,"vw":117.168593},{"c":116.48,"h":118,"l":116.21,"n":649,"o":117.1,"t":"2026-09-17T04:00:00Z","v":49786,"vw":116.48409},{"c":115.82,"h":116.75,"l":115.445,"n":586,"o":115.95,"t":"2026-09-18T04:00:00Z","v":23750,"vw":115.794351},{"c":114.05,"h":115.252,"l":113.25,"n":1468,"o":115.1,"t":"2026-09-21T04:00:00Z","v":135014,"vw":114.46067},{"c":113.55,"h":115.5,"l":112.4739,"n":1648,"o":113.11,"t":"2026-09-22T04:00:00Z","v":89671,"vw":113.744629},{"c":113.02,"h":114.29,"l":112.43,"n":1400,"o":113.84,"t":"2026-09-23T04:00:00Z","v":72340,"vw":113.794146},{"c":112.75,"h":113.68,"l":112.2,"n":1069,"o":113.68,"t":"2026-09-24T04:00:00Z","v":50119,"vw":112.943052},{"c":112.57,"h":114.83,"l":111.88,"n":1004,"o":112.77,"t":"2026-09-25T04:00:00Z","v":63661,"vw":113.157362},{"c":110.99,"h":113.18,"l":110.95,"n":929,"o":113.18,"t":"2026-09-28T04:00:00Z","v":53704,"vw":111.787955},{"c":107.79,"h":109.84,"l":107.73,"n":1288,"o":109.73,"t":"2026-09-29T04:00:00Z","v":55212,"vw":108.576453},{"c":107.52,"h":108.71,"l":107.368,"n":1233,"o":108.39,"t":"2026-09-30T04:00:00Z","v":92748,"vw":108.195348},{"c":109.13,"h":109.13,"l":106.45,"n":2381,"o":107.47,"t":"2026-10-01T04:00:00Z","v":159514,"vw":108.532893},{"c":109.16,"h":110.47,"l":108.47,"n":1359,"o":108.47,"t":"2026-10-02T04:00:00Z","v":37271,"vw":109.648444},{"c":112.4,"h":113.81,"l":109.05,"n":1199,"o":109.05,"t":"2026-10-05T04:00:00Z","v":82902,"vw":112.63128},{"c":111.64,"h":112.2,"l":109.775,"n":1125,"o":111.94,"t":"2026-10-06T04:00:00Z","v":69930,"vw":111.575506},{"c":109.41,"h":111.87,"l":108.365,"n":1026,"o":110.96,"t":"2026-10-07T04:00:00Z","v":82929,"vw":109.416449},{"c":110.27,"h":110.67,"l":109.46,"n":1077,"o":109.92,"t":"2026-10-08T04:00:00Z","v":68312,"vw":110.15733},{"c":110.78,"h":111.71,"l":110.33,"n":765,"o":110.98,"t":"2026-10-09T04:00:00Z","v":56879,"vw":111.015575},{"c":110.31,"h":112.57,"l":109.9551,"n":920,"o":111.13,"t":"2026-10-12T04:00:00Z","v":44501,"vw":110.644884},{"c":110.92,"h":111.25,"l":109.28,"n":895,"o":110.2,"t":"2026-10-13T04:00:00Z","v":70867,"vw":110.468098},{"c":107.25,"h":110.88,"l":107.04,"n":965,"o":110.88,"t":"2026-10-14T04:00:00Z","v":58718,"vw":107.765235},{"c":104.81,"h":107.27,"l":102.925,"n":1157,"o":107.27,"t":"2026-10-15T04:00:00Z","v":50517,"vw":104.476562},{"c":105.9193,"h":106.5775,"l":105.5071,"n":525,"o":105.53,"t":"2026-10-16T04:00:00Z","v":19667,"vw":105.990819},{"c":107.48,"h":107.6,"l":105.79,"n":996,"o":106.19,"t":"2026-10-19T04:00:00Z","v":67526,"vw":106.40041},{"c":107.2,"h":108.02,"l":105.79,"n":656,"o":107.83,"t":"2026-10-20T04:00:00Z","v":40912,"vw":106.951109},{"c":109.66,"h":110.02,"l":107.53,"n":888,"o":107.62,"t":"2026-10-21T04:00:00Z","v":51227,"vw":108.866925},{"c":104.27,"h":108.72,"l":101.37,"n":2037,"o":108.72,"t":"2026-10-22T04:00:00Z","v":213945,"vw":104.80874}],"volatilityBars":[{"c":113.7,"h":115.1,"l":113.7,"n":38,"o":115.1,"t":"2026-09-21T13:30:00Z","v":2992,"vw":114.114877},{"c":113.91,"h":114.015,"l":113.84,"n":66,"o":114.01,"t":"2026-09-21T13:45:00Z","v":3509,"vw":113.909906},{"c":113.7,"h":113.975,"l":113.65,"n":36,"o":113.975,"t":"2026-09-21T14:00:00Z","v":2527,"vw":113.806727},{"c":113.81,"h":114.21,"l":113.81,"n":15,"o":114.21,"t":"2026-09-21T14:15:00Z","v":1094,"vw":113.945852},{"c":113.58,"h":113.78,"l":113.58,"n":18,"o":113.65,"t":"2026-09-21T14:30:00Z","v":1359,"vw":113.653921},{"c":113.2863,"h":113.5,"l":113.25,"n":69,"o":113.335,"t":"2026-09-21T14:45:00Z","v":2396,"vw":113.358},{"c":113.74,"h":113.74,"l":113.52,"n":11,"o":113.52,"t":"2026-09-21T15:00:00Z","v":773,"vw":113.556667},{"c":113.61,"h":113.74,"l":113.61,"n":31,"o":113.72,"t":"2026-09-21T15:15:00Z","v":2793,"vw":113.721795},{"c":113.78,"h":113.82,"l":113.74,"n":31,"o":113.7411,"t":"2026-09-21T15:30:00Z","v":1672,"vw":113.759759},{"c":114.2,"h":114.2,"l":113.925,"n":12,"o":113.935,"t":"2026-09-21T15:45:00Z","v":1031,"vw":114.115263},{"c":113.81,"h":114.215,"l":113.76,"n":37,"o":114.215,"t":"2026-09-21T16:00:00Z","v":1666,"vw":113.951316},{"c":113.9918,"h":114.06,"l":113.93,"n":25,"o":113.93,"t":"2026-09-21T16:15:00Z","v":3656,"vw":114.029239},{"c":113.8,"h":114.05,"l":113.8,"n":55,"o":114.0004,"t":"2026-09-21T16:30:00Z","v":8057,"vw":113.976507},{"c":113.84,"h":113.875,"l":113.84,"n":16,"o":113.8601,"t":"2026-09-21T16:45:00Z","v":1702,"vw":113.858239},{"c":113.98,"h":113.99,"l":113.98,"n":3,"o":113.99,"t":"2026-09-21T17:00:00Z","v":202,"vw":113.985},{"c":114,"h":114,"l":113.9301,"n":8,"o":113.94,"t":"2026-09-21T17:15:00Z","v":559,"vw":113.953292},{"c":114.14,"h":114.17,"l":114.14,"n":10,"o":114.17,"t":"2026-09-21T17:30:00Z","v":543,"vw":114.15},{"c":114.285,"h":114.285,"l":114.285,"n":9,"o":114.285,"t":"2026-09-21T17:45:00Z","v":522,"vw":114.285},{"c":114.93,"h":114.96,"l":114.93,"n":9,"o":114.96,"t":"2026-09-21T18:30:00Z","v":490,"vw":114.945},{"c":115.09,"h":115.252,"l":115.06,"n":156,"o":115.2,"t":"2026-09-21T18:45:00Z","v":21625,"vw":115.137384},{"c":115.06,"h":115.15,"l":114.9467,"n":54,"o":115.15,"t":"2026-09-21T19:00:00Z","v":5395,"vw":115.100576},{"c":114.44,"h":114.86,"l":114.44,"n":5,"o":114.86,"t":"2026-09-21T19:15:00Z","v":407,"vw":114.635},{"c":114.79,"h":114.795,"l":114.43,"n":197,"o":114.45,"t":"2026-09-21T19:30:00Z","v":53123,"vw":114.442844},{"c":114.11,"h":114.71,"l":114.11,"n":94,"o":114.71,"t":"2026-09-21T19:45:00Z","v":6601,"vw":114.424039},{"c":114.05,"h":114.05,"l":114.05,"n":7,"o":114.05,"t":"2026-09-21T20:00:00Z","v":294,"vw":114.05},{"c":116.16,"h":116.16,"l":116.16,"n":1,"o":116.16,"t":"2026-09-21T20:30:00Z","v":550,"vw":116.16},{"c":113.61,"h":113.61,"l":113.61,"n":1,"o":113.61,"t":"2026-09-22T11:30:00Z","v":200,"vw":113.61},{"c":113.72,"h":113.73,"l":113.72,"n":3,"o":113.73,"t":"2026-09-22T11:45:00Z","v":463,"vw":113.725},{"c":113.58,"h":113.58,"l":113.56,"n":6,"o":113.56,"t":"2026-09-22T12:00:00Z","v":928,"vw":113.57},{"c":112.89,"h":113.5,"l":112.89,"n":11,"o":113.5,"t":"2026-09-22T13:15:00Z","v":2960,"vw":113.393868},{"c":112.4739,"h":113.5,"l":112.4739,"n":159,"o":113.11,"t":"2026-09-22T13:30:00Z","v":16895,"vw":113.234824},{"c":113.85,"h":113.95,"l":112.954,"n":78,"o":113.1,"t":"2026-09-22T13:45:00Z","v":3809,"vw":113.60624},{"c":114.15,"h":114.15,"l":113.78,"n":44,"o":113.85,"t":"2026-09-22T14:00:00Z","v":2666,"vw":113.877578},{"c":113.95,"h":114.53,"l":113.95,"n":19,"o":114.53,"t":"2026-09-22T14:15:00Z","v":1084,"vw":114.153226},{"c":113.96,"h":114.19,"l":113.95,"n":47,"o":114.185,"t":"2026-09-22T14:30:00Z","v":2543,"vw":114.108103},{"c":114.2,"h":114.2,"l":114.2,"n":2,"o":114.2,"t":"2026-09-22T14:45:00Z","v":118,"vw":114.2},{"c":114.54,"h":114.54,"l":114.54,"n":1,"o":114.54,"t":"2026-09-22T15:00:00Z","v":100,"vw":114.54},{"c":115.15,"h":115.15,"l":115.15,"n":5,"o":115.15,"t":"2026-09-22T15:30:00Z","v":341,"vw":115.15},{"c":115.17,"h":115.18,"l":115.16,"n":13,"o":115.16,"t":"2026-09-22T15:45:00Z","v":730,"vw":115.17},{"c":115.34,"h":115.5,"l":115.32,"n":13,"o":115.5,"t":"2026-09-22T16:00:00Z","v":925,"vw":115.432},{"c":115.23,"h":115.23,"l":115.23,"n":4,"o":115.23,"t":"2026-09-22T16:15:00Z","v":352,"vw":115.23},{"c":115.16,"h":115.22,"l":115.16,"n":23,"o":115.22,"t":"2026-09-22T16:30:00Z","v":1447,"vw":115.180156},{"c":115.06,"h":115.245,"l":115.06,"n":9,"o":115.245,"t":"2026-09-22T16:45:00Z","v":591,"vw":115.121},{"c":115.065,"h":115.065,"l":114.87,"n":41,"o":115.05,"t":"2026-09-22T17:00:00Z","v":2000,"vw":114.9535},{"c":114.8782,"h":114.9,"l":114.79,"n":27,"o":114.9,"t":"2026-09-22T17:15:00Z","v":1449,"vw":114.846488},{"c":114.96,"h":114.96,"l":114.9,"n":17,"o":114.91,"t":"2026-09-22T17:30:00Z","v":875,"vw":114.9325},{"c":113.56,"h":115.0215,"l":113.55,"n":72,"o":115.0215,"t":"2026-09-22T17:45:00Z","v":3325,"vw":114.215125},{"c":113.78,"h":113.99,"l":113.65,"n":69,"o":113.74,"t":"2026-09-22T18:00:00Z","v":4031,"vw":113.81353},{"c":113.73,"h":113.78,"l":113.73,"n":13,"o":113.78,"t":"2026-09-22T18:15:00Z","v":1089,"vw":113.751718},{"c":113.78,"h":114.01,"l":113.78,"n":33,"o":113.96,"t":"2026-09-22T18:30:00Z","v":1798,"vw":113.906047},{"c":113.81,"h":113.81,"l":113.56,"n":25,"o":113.78,"t":"2026-09-22T18:45:00Z","v":5629,"vw":113.677791},{"c":113.7,"h":113.795,"l":113.6,"n":26,"o":113.79,"t":"2026-09-22T19:00:00Z","v":5768,"vw":113.66876},{"c":113.57,"h":113.72,"l":113.57,"n":23,"o":113.63,"t":"2026-09-22T19:15:00Z","v":1833,"vw":113.633077},{"c":113.84,"h":113.84,"l":113.55,"n":26,"o":113.55,"t":"2026-09-22T19:30:00Z","v":1841,"vw":113.747482},{"c":113.37,"h":113.85,"l":113.37,"n":53,"o":113.85,"t":"2026-09-22T19:45:00Z","v":1871,"vw":113.641111},{"c":113.55,"h":113.55,"l":113.55,"n":6,"o":113.55,"t":"2026-09-22T20:00:00Z","v":265,"vw":113.55},{"c":112.54,"h":113.92,"l":112.43,"n":83,"o":113.84,"t":"2026-09-23T13:30:00Z","v":3841,"vw":113.024036},{"c":113.67,"h":113.67,"l":113.18,"n":16,"o":113.18,"t":"2026-09-23T13:45:00Z","v":6063,"vw":113.296489},{"c":113.615,"h":113.8,"l":113.37,"n":34,"o":113.66,"t":"2026-09-23T14:00:00Z","v":1517,"vw":113.541004},{"c":113.13,"h":113.635,"l":113.13,"n":13,"o":113.635,"t":"2026-09-23T14:15:00Z","v":1443,"vw":113.466248},{"c":113.01,"h":113.53,"l":113.01,"n":73,"o":113.53,"t":"2026-09-23T14:30:00Z","v":3957,"vw":113.2664},{"c":113.14,"h":113.14,"l":112.81,"n":38,"o":113.14,"t":"2026-09-23T14:45:00Z","v":1773,"vw":112.977293},{"c":113.73,"h":113.73,"l":113.38,"n":12,"o":113.38,"t":"2026-09-23T15:00:00Z","v":329,"vw":113.555},{"c":113.95,"h":113.95,"l":113.85,"n":14,"o":113.85,"t":"2026-09-23T15:15:00Z","v":728,"vw":113.883333},{"c":114.02,"h":114.03,"l":114.02,"n":2,"o":114.03,"t":"2026-09-23T15:30:00Z","v":200,"vw":114.025},{"c":114.08,"h":114.29,"l":114.08,"n":10,"o":114.29,"t":"2026-09-23T15:45:00Z","v":25294,"vw":114.219476},{"c":113.88,"h":113.91,"l":113.75,"n":29,"o":113.76,"t":"2026-09-23T16:00:00Z","v":1173,"vw":113.814286},{"c":113.98,"h":114.14,"l":113.935,"n":10,"o":113.935,"t":"2026-09-23T16:15:00Z","v":888,"vw":114},{"c":114.19,"h":114.19,"l":114.15,"n":3,"o":114.15,"t":"2026-09-23T16:30:00Z","v":205,"vw":114.17},{"c":113.32,"h":113.97,"l":113.32,"n":76,"o":113.97,"t":"2026-09-23T16:45:00Z","v":3405,"vw":113.744138},{"c":113.35,"h":113.38,"l":113.3,"n":15,"o":113.3,"t":"2026-09-23T17:00:00Z","v":756,"vw":113.351969},{"c":113.12,"h":113.12,"l":113.12,"n":5,"o":113.12,"t":"2026-09-23T17:15:00Z","v":206,"vw":113.12},{"c":112.99,"h":113.29,"l":112.99,"n":4,"o":113.29,"t":"2026-09-23T17:30:00Z","v":209,"vw":113.14},{"c":113.2,"h":113.21,"l":113.02,"n":29,"o":113.21,"t":"2026-09-23T17:45:00Z","v":1186,"vw":113.15375},{"c":113.015,"h":113.125,"l":113.015,"n":13,"o":113.125,"t":"2026-09-23T18:00:00Z","v":780,"vw":113.072463},{"c":113.06,"h":113.16,"l":113.06,"n":16,"o":113.16,"t":"2026-09-23T18:15:00Z","v":832,"vw":113.110162},{"c":113.015,"h":113.08,"l":113.015,"n":10,"o":113.08,"t":"2026-09-23T18:30:00Z","v":604,"vw":113.058554},{"c":112.95,"h":112.95,"l":112.95,"n":5,"o":112.95,"t":"2026-09-23T18:45:00Z","v":317,"vw":112.95},{"c":112.9,"h":112.95,"l":112.785,"n":21,"o":112.95,"t":"2026-09-23T19:00:00Z","v":599,"vw":112.857913},{"c":112.9,"h":112.9,"l":112.9,"n":6,"o":112.9,"t":"2026-09-23T19:15:00Z","v":247,"vw":112.9},{"c":112.91,"h":112.98,"l":112.91,"n":15,"o":112.98,"t":"2026-09-23T19:30:00Z","v":948,"vw":112.935936},{"c":113.02,"h":113.02,"l":112.8,"n":37,"o":112.87,"t":"2026-09-23T19:45:00Z","v":1740,"vw":112.879719},{"c":113.02,"h":113.02,"l":113.02,"n":10,"o":113.02,"t":"2026-09-23T20:00:00Z","v":139,"vw":113.02},{"c":112.75,"h":113.68,"l":112.25,"n":30,"o":113.68,"t":"2026-09-24T13:30:00Z","v":1787,"vw":112.772058},{"c":112.43,"h":112.43,"l":112.26,"n":16,"o":112.31,"t":"2026-09-24T13:45:00Z","v":853,"vw":112.333333},{"c":113.18,"h":113.18,"l":112.825,"n":12,"o":112.89,"t":"2026-09-24T14:00:00Z","v":813,"vw":113.034375},{"c":113.42,"h":113.58,"l":113.29,"n":62,"o":113.495,"t":"2026-09-24T14:15:00Z","v":3734,"vw":113.431416},{"c":113.2,"h":113.54,"l":113.2,"n":54,"o":113.43,"t":"2026-09-24T14:30:00Z","v":2233,"vw":113.398685},{"c":113.2,"h":113.37,"l":113.16,"n":17,"o":113.37,"t":"2026-09-24T14:45:00Z","v":842,"vw":113.262},{"c":113.46,"h":113.5,"l":113.34,"n":9,"o":113.5,"t":"2026-09-24T15:00:00Z","v":1138,"vw":113.456244},{"c":113.36,"h":113.37,"l":113.355,"n":11,"o":113.37,"t":"2026-09-24T15:15:00Z","v":727,"vw":113.361667},{"c":113.17,"h":113.45,"l":113.09,"n":29,"o":113.35,"t":"2026-09-24T15:30:00Z","v":2172,"vw":113.291334},{"c":113.13,"h":113.13,"l":113.13,"n":1,"o":113.13,"t":"2026-09-24T15:45:00Z","v":100,"vw":113.13},{"c":113.235,"h":113.235,"l":112.95,"n":21,"o":112.95,"t":"2026-09-24T16:00:00Z","v":1252,"vw":113.064444},{"c":112.66,"h":112.98,"l":112.2,"n":200,"o":112.98,"t":"2026-09-24T16:15:00Z","v":9166,"vw":112.614633},{"c":112.78,"h":112.83,"l":112.59,"n":14,"o":112.69,"t":"2026-09-24T16:30:00Z","v":1100,"vw":112.688438},{"c":112.86,"h":112.86,"l":112.655,"n":22,"o":112.655,"t":"2026-09-24T16:45:00Z","v":1672,"vw":112.785547},{"c":112.85,"h":112.87,"l":112.85,"n":3,"o":112.87,"t":"2026-09-24T17:00:00Z","v":260,"vw":112.86},{"c":112.7,"h":112.945,"l":112.7,"n":5,"o":112.945,"t":"2026-09-24T17:15:00Z","v":414,"vw":112.82375},{"c":112.8519,"h":113.01,"l":112.76,"n":17,"o":112.76,"t":"2026-09-24T17:30:00Z","v":1605,"vw":112.94434},{"c":113.14,"h":113.2,"l":112.91,"n":11,"o":112.91,"t":"2026-09-24T17:45:00Z","v":737,"vw":113.1},{"c":113.06,"h":113.18,"l":113.03,"n":6,"o":113.18,"t":"2026-09-24T18:00:00Z","v":446,"vw":113.09},{"c":113.11,"h":113.11,"l":112.94,"n":4,"o":113.0441,"t":"2026-09-24T18:15:00Z","v":475,"vw":113.0373},{"c":112.87,"h":113.13,"l":112.725,"n":18,"o":113.13,"t":"2026-09-24T18:30:00Z","v":1110,"vw":112.863889},{"c":112.82,"h":112.9,"l":112.815,"n":14,"o":112.815,"t":"2026-09-24T18:45:00Z","v":1338,"vw":112.845046},{"c":112.89,"h":112.9,"l":112.785,"n":14,"o":112.81,"t":"2026-09-24T19:00:00Z","v":1346,"vw":112.823077},{"c":112.94,"h":112.95,"l":112.94,"n":5,"o":112.95,"t":"2026-09-24T19:15:00Z","v":363,"vw":112.943333},{"c":112.59,"h":112.9,"l":112.5381,"n":28,"o":112.9,"t":"2026-09-24T19:30:00Z","v":2398,"vw":112.679918},{"c":112.75,"h":112.9,"l":112.63,"n":52,"o":112.63,"t":"2026-09-24T19:45:00Z","v":3725,"vw":112.746987},{"c":112.75,"h":112.75,"l":112.75,"n":6,"o":112.75,"t":"2026-09-24T20:00:00Z","v":207,"vw":112.75},{"c":112.85,"h":112.85,"l":112.85,"n":1,"o":112.85,"t":"2026-09-24T21:45:00Z","v":132,"vw":112.85},{"c":113.94,"h":114.83,"l":112.31,"n":120,"o":112.77,"t":"2026-09-25T13:30:00Z","v":13064,"vw":113.911494},{"c":113.3,"h":113.55,"l":113.3,"n":38,"o":113.55,"t":"2026-09-25T13:45:00Z","v":2539,"vw":113.385417},{"c":113.035,"h":113.39,"l":113.035,"n":21,"o":113.39,"t":"2026-09-25T14:00:00Z","v":1241,"vw":113.28625},{"c":113.14,"h":113.35,"l":113.14,"n":6,"o":113.35,"t":"2026-09-25T14:15:00Z","v":331,"vw":113.230129},{"c":113.08,"h":113.14,"l":112.85,"n":18,"o":112.8968,"t":"2026-09-25T14:30:00Z","v":1389,"vw":113.027095},{"c":112.99,"h":112.99,"l":112.65,"n":67,"o":112.93,"t":"2026-09-25T14:45:00Z","v":3805,"vw":112.792833},{"c":113.31,"h":113.41,"l":113.08,"n":20,"o":113.08,"t":"2026-09-25T15:00:00Z","v":2414,"vw":113.281837},{"c":113.16,"h":113.16,"l":113.16,"n":7,"o":113.16,"t":"2026-09-25T15:15:00Z","v":452,"vw":113.16},{"c":113.21,"h":113.235,"l":113.135,"n":17,"o":113.235,"t":"2026-09-25T15:30:00Z","v":731,"vw":113.1825},{"c":112.96,"h":113.28,"l":112.96,"n":24,"o":113.28,"t":"2026-09-25T15:45:00Z","v":8900,"vw":113.262838},{"c":113.18,"h":113.2,"l":113.17,"n":18,"o":113.2,"t":"2026-09-25T16:00:00Z","v":1098,"vw":113.185},{"c":112.825,"h":112.97,"l":112.825,"n":17,"o":112.895,"t":"2026-09-25T16:15:00Z","v":1408,"vw":112.891},{"c":112.72,"h":113.06,"l":112.72,"n":48,"o":112.98,"t":"2026-09-25T16:30:00Z","v":2923,"vw":112.970833},{"c":112.6,"h":112.6,"l":112.6,"n":3,"o":112.6,"t":"2026-09-25T17:00:00Z","v":149,"vw":112.6},{"c":112.185,"h":112.265,"l":112.13,"n":20,"o":112.265,"t":"2026-09-25T17:15:00Z","v":1364,"vw":112.18428},{"c":111.9,"h":112.13,"l":111.88,"n":34,"o":112.13,"t":"2026-09-25T17:30:00Z","v":2006,"vw":111.995417},{"c":111.925,"h":112.05,"l":111.925,"n":16,"o":112.02,"t":"2026-09-25T17:45:00Z","v":819,"vw":112.001667},{"c":112.2,"h":112.2,"l":112.13,"n":5,"o":112.13,"t":"2026-09-25T18:00:00Z","v":393,"vw":112.176667},{"c":112.29,"h":112.305,"l":112.2301,"n":36,"o":112.2301,"t":"2026-09-25T18:15:00Z","v":2514,"vw":112.262364},{"c":112.255,"h":112.255,"l":112.25,"n":2,"o":112.25,"t":"2026-09-25T18:30:00Z","v":220,"vw":112.252727},{"c":112.36,"h":112.36,"l":112.212,"n":7,"o":112.29,"t":"2026-09-25T18:45:00Z","v":498,"vw":112.27755},{"c":112.5,"h":112.5,"l":112.425,"n":10,"o":112.425,"t":"2026-09-25T19:00:00Z","v":801,"vw":112.481508},{"c":112.65,"h":112.81,"l":112.65,"n":17,"o":112.8,"t":"2026-09-25T19:15:00Z","v":855,"vw":112.749924},{"c":112.815,"h":112.82,"l":112.52,"n":22,"o":112.5459,"t":"2026-09-25T19:30:00Z","v":2609,"vw":112.643703},{"c":112.62,"h":113.08,"l":112.62,"n":25,"o":113.08,"t":"2026-09-25T19:45:00Z","v":1643,"vw":112.881471},{"c":112.57,"h":112.57,"l":112.57,"n":4,"o":112.57,"t":"2026-09-25T20:00:00Z","v":209,"vw":112.57},{"c":112.45,"h":113.18,"l":112.31,"n":101,"o":113.18,"t":"2026-09-28T13:30:00Z","v":4279,"vw":112.740076},{"c":112.025,"h":112.27,"l":112.025,"n":11,"o":112.19,"t":"2026-09-28T13:45:00Z","v":449,"vw":112.137022},{"c":112.99,"h":112.99,"l":112.99,"n":1,"o":112.99,"t":"2026-09-28T14:30:00Z","v":100,"vw":112.99},{"c":112.49,"h":112.49,"l":112.2501,"n":8,"o":112.268,"t":"2026-09-28T15:00:00Z","v":2415,"vw":112.296484},{"c":112.56,"h":112.57,"l":112.56,"n":2,"o":112.57,"t":"2026-09-28T15:15:00Z","v":200,"vw":112.565},{"c":112.75,"h":112.75,"l":112.64,"n":15,"o":112.64,"t":"2026-09-28T15:30:00Z","v":949,"vw":112.696},{"c":112.96,"h":112.96,"l":112.96,"n":1,"o":112.96,"t":"2026-09-28T15:45:00Z","v":100,"vw":112.96},{"c":112.66,"h":112.66,"l":112.15,"n":45,"o":112.385,"t":"2026-09-28T16:15:00Z","v":2238,"vw":112.415738},{"c":112.46,"h":112.46,"l":112.46,"n":5,"o":112.46,"t":"2026-09-28T16:30:00Z","v":300,"vw":112.46},{"c":112.27,"h":112.27,"l":112.27,"n":2,"o":112.27,"t":"2026-09-28T16:45:00Z","v":110,"vw":112.27},{"c":111.78,"h":112.15,"l":111.78,"n":60,"o":112.15,"t":"2026-09-28T17:00:00Z","v":2284,"vw":111.910686},{"c":112.175,"h":112.175,"l":111.619,"n":12,"o":111.74,"t":"2026-09-28T17:15:00Z","v":921,"vw":111.850667},{"c":112.285,"h":112.285,"l":112.26,"n":4,"o":112.26,"t":"2026-09-28T17:30:00Z","v":310,"vw":112.271667},{"c":112.02,"h":112.42,"l":111.861,"n":13,"o":112.41,"t":"2026-09-28T17:45:00Z","v":6561,"vw":111.92264},{"c":112.24,"h":112.24,"l":112.04,"n":3,"o":112.04,"t":"2026-09-28T18:00:00Z","v":201,"vw":112.14},{"c":112.1,"h":112.185,"l":112.1,"n":8,"o":112.185,"t":"2026-09-28T18:15:00Z","v":449,"vw":112.1425},{"c":111.8965,"h":111.97,"l":111.8965,"n":11,"o":111.97,"t":"2026-09-28T18:30:00Z","v":1532,"vw":111.90872},{"c":111.69,"h":111.76,"l":111.67,"n":12,"o":111.71,"t":"2026-09-28T18:45:00Z","v":1020,"vw":111.722871},{"c":111.5646,"h":111.5646,"l":111.5646,"n":3,"o":111.5646,"t":"2026-09-28T19:00:00Z","v":132,"vw":111.5646},{"c":111.57,"h":111.66,"l":111.56,"n":22,"o":111.58,"t":"2026-09-28T19:15:00Z","v":1129,"vw":111.596},{"c":111.5,"h":111.58,"l":111.48,"n":39,"o":111.53,"t":"2026-09-28T19:30:00Z","v":10450,"vw":111.522279},{"c":110.99,"h":111.52,"l":110.95,"n":110,"o":111.52,"t":"2026-09-28T19:45:00Z","v":6537,"vw":111.125098},{"c":110.99,"h":110.99,"l":110.99,"n":9,"o":110.99,"t":"2026-09-28T20:00:00Z","v":171,"vw":110.99},{"c":111.01,"h":111.01,"l":110.7,"n":49,"o":111,"t":"2026-09-29T09:30:00Z","v":1999,"vw":110.974191},{"c":110.8,"h":110.8,"l":110.8,"n":1,"o":110.8,"t":"2026-09-29T09:45:00Z","v":100,"vw":110.8},{"c":111,"h":111,"l":110.97,"n":2,"o":110.97,"t":"2026-09-29T10:15:00Z","v":501,"vw":110.993892},{"c":110.99,"h":111.2,"l":110.99,"n":15,"o":111.2,"t":"2026-09-29T11:30:00Z","v":845,"vw":111.034123},{"c":110.9,"h":111.23,"l":110.85,"n":60,"o":110.85,"t":"2026-09-29T11:45:00Z","v":1673,"vw":110.923251},{"c":108.96,"h":109.84,"l":108.411,"n":86,"o":109.83,"t":"2026-09-29T13:30:00Z","v":5127,"vw":109.469498},{"c":109.1,"h":109.1,"l":109.1,"n":2,"o":109.1,"t":"2026-09-29T13:45:00Z","v":101,"vw":109.1},{"c":109.38,"h":109.38,"l":109.03,"n":3,"o":109.03,"t":"2026-09-29T14:00:00Z","v":230,"vw":109.224444},{"c":108.93,"h":109.18,"l":108.93,"n":11,"o":109.18,"t":"2026-09-29T14:30:00Z","v":678,"vw":109.069048},{"c":108.76,"h":108.76,"l":108.57,"n":14,"o":108.57,"t":"2026-09-29T14:45:00Z","v":757,"vw":108.657895},{"c":108.445,"h":108.635,"l":108.445,"n":73,"o":108.57,"t":"2026-09-29T15:00:00Z","v":3831,"vw":108.543723},{"c":108.32,"h":108.49,"l":108.32,"n":24,"o":108.49,"t":"2026-09-29T15:15:00Z","v":1294,"vw":108.440714},{"c":108.28,"h":108.31,"l":108.28,"n":23,"o":108.31,"t":"2026-09-29T15:30:00Z","v":1403,"vw":108.295},{"c":108.585,"h":108.585,"l":108.29,"n":57,"o":108.57,"t":"2026-09-29T15:45:00Z","v":3118,"vw":108.504545},{"c":108.8,"h":108.88,"l":108.6427,"n":22,"o":108.6427,"t":"2026-09-29T16:00:00Z","v":1678,"vw":108.741062},{"c":108.85,"h":108.85,"l":108.71,"n":10,"o":108.72,"t":"2026-09-29T16:15:00Z","v":679,"vw":108.771053},{"c":108.85,"h":108.935,"l":108.79,"n":4,"o":108.935,"t":"2026-09-29T16:30:00Z","v":400,"vw":108.85375},{"c":108.74,"h":108.74,"l":108.74,"n":16,"o":108.74,"t":"2026-09-29T16:45:00Z","v":1202,"vw":108.74},{"c":108.64,"h":108.75,"l":108.45,"n":9,"o":108.68,"t":"2026-09-29T17:00:00Z","v":706,"vw":108.634048},{"c":108.595,"h":108.7,"l":108.57,"n":12,"o":108.7,"t":"2026-09-29T17:15:00Z","v":537,"vw":108.621667},{"c":108.445,"h":108.64,"l":108.445,"n":5,"o":108.64,"t":"2026-09-29T17:30:00Z","v":521,"vw":108.504},{"c":108.47,"h":108.58,"l":108.47,"n":11,"o":108.58,"t":"2026-09-29T17:45:00Z","v":493,"vw":108.5425},{"c":108.535,"h":108.67,"l":108.3,"n":62,"o":108.41,"t":"2026-09-29T18:00:00Z","v":3519,"vw":108.558711},{"c":108.44,"h":108.58,"l":108.43,"n":34,"o":108.58,"t":"2026-09-29T18:15:00Z","v":2008,"vw":108.503077},{"c":108.07,"h":108.205,"l":108.07,"n":17,"o":108.205,"t":"2026-09-29T18:30:00Z","v":715,"vw":108.12375},{"c":107.78,"h":107.83,"l":107.73,"n":15,"o":107.83,"t":"2026-09-29T18:45:00Z","v":647,"vw":107.767397},{"c":107.92,"h":107.96,"l":107.78,"n":23,"o":107.83,"t":"2026-09-29T19:00:00Z","v":1175,"vw":107.875625},{"c":108.12,"h":108.13,"l":107.98,"n":38,"o":107.98,"t":"2026-09-29T19:15:00Z","v":2194,"vw":108.040682},{"c":108.07,"h":108.09,"l":108.07,"n":7,"o":108.09,"t":"2026-09-29T19:30:00Z","v":580,"vw":108.075},{"c":107.79,"h":107.87,"l":107.75,"n":50,"o":107.81,"t":"2026-09-29T19:45:00Z","v":3226,"vw":107.805269},{"c":107.79,"h":107.79,"l":107.79,"n":7,"o":107.79,"t":"2026-09-29T20:00:00Z","v":720,"vw":107.79},{"c":107.8,"h":107.8,"l":107.8,"n":12,"o":107.8,"t":"2026-09-29T22:45:00Z","v":2003,"vw":107.8},{"c":107.48,"h":108.44,"l":107.368,"n":18,"o":108.39,"t":"2026-09-30T13:30:00Z","v":3234,"vw":107.86509},{"c":107.89,"h":107.89,"l":107.5,"n":28,"o":107.5,"t":"2026-09-30T13:45:00Z","v":1601,"vw":107.675831},{"c":107.96,"h":108.08,"l":107.96,"n":22,"o":108,"t":"2026-09-30T14:00:00Z","v":1103,"vw":108.036081},{"c":108.42,"h":108.42,"l":108.1,"n":23,"o":108.1,"t":"2026-09-30T14:15:00Z","v":1200,"vw":108.305246},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-30T14:45:00Z","v":100,"vw":108},{"c":108.09,"h":108.4919,"l":108.08,"n":107,"o":108.08,"t":"2026-09-30T15:00:00Z","v":13179,"vw":108.225953},{"c":108.21,"h":108.41,"l":108.2,"n":15,"o":108.36,"t":"2026-09-30T15:15:00Z","v":2114,"vw":108.335678},{"c":108.08,"h":108.09,"l":108.08,"n":5,"o":108.08,"t":"2026-09-30T15:30:00Z","v":400,"vw":108.083333},{"c":108.22,"h":108.22,"l":108.22,"n":3,"o":108.22,"t":"2026-09-30T15:45:00Z","v":310,"vw":108.22},{"c":108.06,"h":108.06,"l":108.06,"n":11,"o":108.06,"t":"2026-09-30T16:00:00Z","v":782,"vw":108.06},{"c":108.71,"h":108.71,"l":108.13,"n":34,"o":108.13,"t":"2026-09-30T16:15:00Z","v":8973,"vw":108.188514},{"c":108.43,"h":108.53,"l":108.37,"n":27,"o":108.53,"t":"2026-09-30T16:30:00Z","v":1974,"vw":108.440116},{"c":108.48,"h":108.48,"l":108.32,"n":32,"o":108.45,"t":"2026-09-30T16:45:00Z","v":14706,"vw":108.333051},{"c":108.34,"h":108.46,"l":108.34,"n":38,"o":108.43,"t":"2026-09-30T17:00:00Z","v":4804,"vw":108.394335},{"c":108.47,"h":108.47,"l":108.22,"n":21,"o":108.24,"t":"2026-09-30T17:15:00Z","v":2110,"vw":108.28768},{"c":108.33,"h":108.53,"l":108.33,"n":27,"o":108.53,"t":"2026-09-30T17:30:00Z","v":1452,"vw":108.400714},{"c":108.23,"h":108.23,"l":108.19,"n":10,"o":108.19,"t":"2026-09-30T17:45:00Z","v":616,"vw":108.216829},{"c":108.32,"h":108.37,"l":108.27,"n":34,"o":108.27,"t":"2026-09-30T18:00:00Z","v":1871,"vw":108.319286},{"c":108.19,"h":108.32,"l":108.19,"n":28,"o":108.32,"t":"2026-09-30T18:15:00Z","v":2411,"vw":108.233277},{"c":108.23,"h":108.28,"l":108.17,"n":34,"o":108.17,"t":"2026-09-30T18:30:00Z","v":1768,"vw":108.25541},{"c":108.26,"h":108.32,"l":108.26,"n":31,"o":108.28,"t":"2026-09-30T18:45:00Z","v":1888,"vw":108.293077},{"c":108.21,"h":108.3,"l":108.2,"n":23,"o":108.2,"t":"2026-09-30T19:00:00Z","v":1175,"vw":108.228333},{"c":108.23,"h":108.23,"l":108.2,"n":14,"o":108.2,"t":"2026-09-30T19:15:00Z","v":613,"vw":108.21},{"c":108.28,"h":108.28,"l":108.05,"n":19,"o":108.075,"t":"2026-09-30T19:30:00Z","v":1361,"vw":108.088771},{"c":107.9,"h":108.18,"l":107.88,"n":88,"o":108.18,"t":"2026-09-30T19:45:00Z","v":10373,"vw":107.930398},{"c":107.52,"h":107.52,"l":107.52,"n":5,"o":107.52,"t":"2026-09-30T20:00:00Z","v":656,"vw":107.52},{"c":106.87,"h":107.74,"l":106.87,"n":127,"o":107.47,"t":"2026-10-01T13:30:00Z","v":6047,"vw":107.351668},{"c":107.87,"h":107.96,"l":106.45,"n":61,"o":106.66,"t":"2026-10-01T13:45:00Z","v":2689,"vw":107.213395},{"c":107.71,"h":107.71,"l":107.38,"n":37,"o":107.65,"t":"2026-10-01T14:00:00Z","v":2566,"vw":107.535205},{"c":108.27,"h":108.27,"l":107.82,"n":117,"o":107.94,"t":"2026-10-01T14:15:00Z","v":8243,"vw":107.993601},{"c":108.615,"h":108.615,"l":108.04,"n":120,"o":108.04,"t":"2026-10-01T14:30:00Z","v":6741,"vw":108.332296},{"c":108.22,"h":108.75,"l":108.22,"n":182,"o":108.67,"t":"2026-10-01T14:45:00Z","v":10579,"vw":108.563661},{"c":108.35,"h":108.37,"l":108.04,"n":84,"o":108.18,"t":"2026-10-01T15:00:00Z","v":5021,"vw":108.246222},{"c":108.04,"h":108.67,"l":108.04,"n":123,"o":108.31,"t":"2026-10-01T15:15:00Z","v":6460,"vw":108.292547},{"c":108.38,"h":108.38,"l":107.96,"n":65,"o":108.26,"t":"2026-10-01T15:30:00Z","v":3480,"vw":108.123986},{"c":108.64,"h":108.64,"l":108.49,"n":32,"o":108.62,"t":"2026-10-01T15:45:00Z","v":1527,"vw":108.57625},{"c":108.655,"h":108.74,"l":108.49,"n":49,"o":108.56,"t":"2026-10-01T16:00:00Z","v":2387,"vw":108.598979},{"c":108.84,"h":108.84,"l":108.67,"n":28,"o":108.68,"t":"2026-10-01T16:15:00Z","v":1199,"vw":108.69625},{"c":108.87,"h":109.04,"l":108.86,"n":34,"o":108.91,"t":"2026-10-01T16:30:00Z","v":1879,"vw":108.919346},{"c":108.85,"h":109.07,"l":108.85,"n":60,"o":109.02,"t":"2026-10-01T16:45:00Z","v":2573,"vw":109.0025},{"c":108.6,"h":108.78,"l":108.55,"n":43,"o":108.75,"t":"2026-10-01T17:00:00Z","v":3739,"vw":108.629446},{"c":108.43,"h":108.55,"l":108.43,"n":56,"o":108.46,"t":"2026-10-01T17:15:00Z","v":3044,"vw":108.462821},{"c":108.6,"h":108.76,"l":108.28,"n":232,"o":108.35,"t":"2026-10-01T17:30:00Z","v":16832,"vw":108.568924},{"c":108.95,"h":108.98,"l":108.45,"n":104,"o":108.63,"t":"2026-10-01T17:45:00Z","v":6342,"vw":108.634884},{"c":108.34,"h":108.91,"l":108.34,"n":83,"o":108.91,"t":"2026-10-01T18:00:00Z","v":6810,"vw":108.601812},{"c":108.5401,"h":108.63,"l":108.25,"n":29,"o":108.25,"t":"2026-10-01T18:15:00Z","v":3415,"vw":108.485426},{"c":108.54,"h":108.7,"l":108.48,"n":50,"o":108.58,"t":"2026-10-01T18:30:00Z","v":2813,"vw":108.576943},{"c":108.41,"h":108.4851,"l":108.4,"n":19,"o":108.47,"t":"2026-10-01T18:45:00Z","v":9370,"vw":108.414349},{"c":108.63,"h":108.63,"l":108.412,"n":30,"o":108.412,"t":"2026-10-01T19:00:00Z","v":1684,"vw":108.513496},{"c":109,"h":109.07,"l":108.94,"n":30,"o":109.06,"t":"2026-10-01T19:15:00Z","v":1819,"vw":109.035959},{"c":108.83,"h":109.01,"l":108.78,"n":93,"o":108.99,"t":"2026-10-01T19:30:00Z","v":26053,"vw":108.885403},{"c":108.81,"h":109.13,"l":108.78,"n":101,"o":108.78,"t":"2026-10-01T19:45:00Z","v":5710,"vw":108.915208},{"c":109.13,"h":109.13,"l":109.13,"n":5,"o":109.13,"t":"2026-10-01T20:00:00Z","v":642,"vw":109.13},{"c":108.47,"h":108.47,"l":108.47,"n":13,"o":108.47,"t":"2026-10-02T13:30:00Z","v":115,"vw":108.47},{"c":109.2,"h":109.31,"l":109.07,"n":82,"o":109.09,"t":"2026-10-02T14:15:00Z","v":4852,"vw":109.167998},{"c":110.04,"h":110.04,"l":109.59,"n":118,"o":109.6225,"t":"2026-10-02T14:30:00Z","v":4290,"vw":109.69525},{"c":110.29,"h":110.29,"l":110.29,"n":3,"o":110.29,"t":"2026-10-02T14:45:00Z","v":186,"vw":110.29},{"c":109.96,"h":110.3,"l":109.96,"n":40,"o":110.3,"t":"2026-10-02T15:15:00Z","v":1499,"vw":110.103085},{"c":110.25,"h":110.25,"l":110.25,"n":2,"o":110.25,"t":"2026-10-02T15:30:00Z","v":233,"vw":110.25},{"c":110.46,"h":110.47,"l":110.46,"n":11,"o":110.47,"t":"2026-10-02T15:45:00Z","v":736,"vw":110.464132},{"c":110.35,"h":110.35,"l":110.34,"n":5,"o":110.34,"t":"2026-10-02T16:00:00Z","v":374,"vw":110.346667},{"c":110.08,"h":110.09,"l":109.9,"n":19,"o":109.995,"t":"2026-10-02T16:15:00Z","v":1324,"vw":109.989171},{"c":109.96,"h":109.97,"l":109.96,"n":10,"o":109.96,"t":"2026-10-02T16:30:00Z","v":633,"vw":109.962},{"c":109.83,"h":109.83,"l":109.83,"n":3,"o":109.83,"t":"2026-10-02T16:45:00Z","v":132,"vw":109.83},{"c":109.83,"h":109.96,"l":109.79,"n":23,"o":109.91,"t":"2026-10-02T17:15:00Z","v":1464,"vw":109.895556},{"c":109.605,"h":109.735,"l":109.605,"n":11,"o":109.735,"t":"2026-10-02T17:45:00Z","v":422,"vw":109.648333},{"c":109.9,"h":109.96,"l":109.7026,"n":44,"o":109.7026,"t":"2026-10-02T18:00:00Z","v":2589,"vw":109.857024},{"c":109.77,"h":109.79,"l":109.77,"n":27,"o":109.79,"t":"2026-10-02T18:15:00Z","v":895,"vw":109.78},{"c":109.59,"h":109.82,"l":109.59,"n":31,"o":109.82,"t":"2026-10-02T18:30:00Z","v":1330,"vw":109.668611},{"c":109.6,"h":109.6,"l":109.6,"n":3,"o":109.6,"t":"2026-10-02T18:45:00Z","v":200,"vw":109.6},{"c":109.63,"h":109.7,"l":109.54,"n":31,"o":109.7,"t":"2026-10-02T19:00:00Z","v":1854,"vw":109.608007},{"c":109.4,"h":109.48,"l":109.33,"n":23,"o":109.33,"t":"2026-10-02T19:30:00Z","v":1053,"vw":109.396452},{"c":109.31,"h":109.41,"l":109.15,"n":26,"o":109.41,"t":"2026-10-02T19:45:00Z","v":1757,"vw":109.327782},{"c":109.16,"h":109.16,"l":109.16,"n":6,"o":109.16,"t":"2026-10-02T20:00:00Z","v":189,"vw":109.16},{"c":109.16,"h":109.16,"l":109.16,"n":1,"o":109.16,"t":"2026-10-02T22:00:00Z","v":419,"vw":109.16},{"c":109.84,"h":110.67,"l":109.05,"n":34,"o":109.05,"t":"2026-10-05T13:30:00Z","v":2801,"vw":109.43813},{"c":110.39,"h":110.39,"l":109.055,"n":28,"o":109.055,"t":"2026-10-05T13:45:00Z","v":3547,"vw":109.674993},{"c":111.9153,"h":112.105,"l":110.635,"n":72,"o":110.635,"t":"2026-10-05T14:00:00Z","v":5075,"vw":111.736195},{"c":112.29,"h":112.45,"l":112.125,"n":43,"o":112.125,"t":"2026-10-05T14:15:00Z","v":2410,"vw":112.317355},{"c":112.35,"h":112.38,"l":112.25,"n":24,"o":112.35,"t":"2026-10-05T14:30:00Z","v":1452,"vw":112.323774},{"c":112.95,"h":112.95,"l":112.33,"n":88,"o":112.43,"t":"2026-10-05T14:45:00Z","v":6153,"vw":112.474922},{"c":113.26,"h":113.45,"l":113.03,"n":67,"o":113.1,"t":"2026-10-05T15:00:00Z","v":4758,"vw":113.260004},{"c":113.37,"h":113.37,"l":113.16,"n":37,"o":113.22,"t":"2026-10-05T15:15:00Z","v":1834,"vw":113.269091},{"c":113.65,"h":113.65,"l":113.32,"n":30,"o":113.329,"t":"2026-10-05T15:30:00Z","v":2370,"vw":113.537644},{"c":113.61,"h":113.72,"l":113.525,"n":56,"o":113.67,"t":"2026-10-05T15:45:00Z","v":4176,"vw":113.585338},{"c":113.68,"h":113.68,"l":113.4,"n":20,"o":113.64,"t":"2026-10-05T16:00:00Z","v":1620,"vw":113.471786},{"c":113.72,"h":113.72,"l":113.525,"n":43,"o":113.67,"t":"2026-10-05T16:15:00Z","v":3766,"vw":113.614106},{"c":113.69,"h":113.81,"l":113.6315,"n":27,"o":113.8,"t":"2026-10-05T16:30:00Z","v":2108,"vw":113.716924},{"c":113.49,"h":113.77,"l":113.46,"n":22,"o":113.76,"t":"2026-10-05T16:45:00Z","v":1215,"vw":113.656808},{"c":113.45,"h":113.45,"l":113.41,"n":4,"o":113.41,"t":"2026-10-05T17:00:00Z","v":400,"vw":113.43},{"c":113.25,"h":113.56,"l":113.24,"n":15,"o":113.56,"t":"2026-10-05T17:15:00Z","v":940,"vw":113.39875},{"c":113.13,"h":113.18,"l":112.9063,"n":33,"o":112.91,"t":"2026-10-05T17:30:00Z","v":2759,"vw":113.038875},{"c":113.44,"h":113.44,"l":113.33,"n":23,"o":113.33,"t":"2026-10-05T18:00:00Z","v":1206,"vw":113.35},{"c":113.12,"h":113.43,"l":113.12,"n":39,"o":113.29,"t":"2026-10-05T18:15:00Z","v":2617,"vw":113.319989},{"c":112.92,"h":112.97,"l":112.92,"n":3,"o":112.97,"t":"2026-10-05T18:30:00Z","v":206,"vw":112.945},{"c":112.73,"h":112.94,"l":112.73,"n":15,"o":112.93,"t":"2026-10-05T18:45:00Z","v":11354,"vw":112.800631},{"c":113.03,"h":113.03,"l":112.91,"n":8,"o":112.91,"t":"2026-10-05T19:00:00Z","v":339,"vw":112.956667},{"c":112.82,"h":113.23,"l":112.7,"n":20,"o":113.23,"t":"2026-10-05T19:15:00Z","v":2347,"vw":112.939},{"c":112.61,"h":112.775,"l":112.54,"n":40,"o":112.775,"t":"2026-10-05T19:30:00Z","v":3720,"vw":112.595254},{"c":112.255,"h":112.49,"l":112.23,"n":84,"o":112.485,"t":"2026-10-05T19:45:00Z","v":5496,"vw":112.303778},{"c":112.4,"h":112.4,"l":112.4,"n":8,"o":112.4,"t":"2026-10-05T20:00:00Z","v":311,"vw":112.4},{"c":110.21,"h":111.94,"l":110.21,"n":139,"o":111.94,"t":"2026-10-06T13:30:00Z","v":11113,"vw":111.464434},{"c":110.82,"h":110.82,"l":109.775,"n":55,"o":110.24,"t":"2026-10-06T13:45:00Z","v":3656,"vw":110.388574},{"c":111.74,"h":111.74,"l":110.88,"n":128,"o":110.89,"t":"2026-10-06T14:00:00Z","v":12795,"vw":111.279853},{"c":112.1,"h":112.2,"l":112.1,"n":22,"o":112.2,"t":"2026-10-06T14:15:00Z","v":1092,"vw":112.155823},{"c":112.17,"h":112.175,"l":111.98,"n":29,"o":111.99,"t":"2026-10-06T14:30:00Z","v":1370,"vw":112.068812},{"c":111.9,"h":111.91,"l":111.89,"n":8,"o":111.89,"t":"2026-10-06T14:45:00Z","v":1000,"vw":111.9},{"c":111.65,"h":111.65,"l":111.65,"n":4,"o":111.65,"t":"2026-10-06T15:00:00Z","v":280,"vw":111.65},{"c":112.075,"h":112.17,"l":112.07,"n":27,"o":112.07,"t":"2026-10-06T15:15:00Z","v":5016,"vw":112.088544},{"c":112.12,"h":112.16,"l":112.055,"n":16,"o":112.075,"t":"2026-10-06T15:30:00Z","v":1139,"vw":112.09875},{"c":111.92,"h":112.06,"l":111.92,"n":13,"o":112.06,"t":"2026-10-06T15:45:00Z","v":603,"vw":111.966667},{"c":112.02,"h":112.02,"l":111.84,"n":4,"o":111.84,"t":"2026-10-06T16:15:00Z","v":560,"vw":111.933525},{"c":111.86,"h":111.93,"l":111.72,"n":21,"o":111.805,"t":"2026-10-06T16:30:00Z","v":1205,"vw":111.815833},{"c":111.95,"h":111.95,"l":111.835,"n":5,"o":111.835,"t":"2026-10-06T16:45:00Z","v":415,"vw":111.911667},{"c":111.76,"h":111.77,"l":111.76,"n":6,"o":111.77,"t":"2026-10-06T17:00:00Z","v":395,"vw":111.766667},{"c":111.84,"h":111.88,"l":111.84,"n":10,"o":111.88,"t":"2026-10-06T17:15:00Z","v":411,"vw":111.86},{"c":111.785,"h":111.93,"l":111.785,"n":17,"o":111.88,"t":"2026-10-06T17:30:00Z","v":2774,"vw":111.879183},{"c":111.91,"h":111.91,"l":111.91,"n":2,"o":111.91,"t":"2026-10-06T17:45:00Z","v":101,"vw":111.91},{"c":111.78,"h":111.78,"l":111.78,"n":4,"o":111.78,"t":"2026-10-06T18:15:00Z","v":168,"vw":111.78},{"c":111.77,"h":111.77,"l":111.575,"n":28,"o":111.5944,"t":"2026-10-06T18:30:00Z","v":2142,"vw":111.682705},{"c":111.75,"h":111.77,"l":111.73,"n":5,"o":111.73,"t":"2026-10-06T18:45:00Z","v":401,"vw":111.745},{"c":111.7,"h":111.97,"l":111.7,"n":5,"o":111.97,"t":"2026-10-06T19:15:00Z","v":503,"vw":111.811111},{"c":111.69,"h":111.81,"l":111.64,"n":46,"o":111.7,"t":"2026-10-06T19:30:00Z","v":3333,"vw":111.724761},{"c":111.645,"h":111.79,"l":111.645,"n":150,"o":111.715,"t":"2026-10-06T19:45:00Z","v":8084,"vw":111.730396},{"c":111.64,"h":111.64,"l":111.64,"n":8,"o":111.64,"t":"2026-10-06T20:00:00Z","v":137,"vw":111.64},{"c":111.51,"h":111.87,"l":110.96,"n":25,"o":110.96,"t":"2026-10-07T13:30:00Z","v":2015,"vw":111.413821},{"c":110.99,"h":111.37,"l":110.9625,"n":94,"o":111.01,"t":"2026-10-07T13:45:00Z","v":5547,"vw":111.070841},{"c":110.35,"h":110.41,"l":110.13,"n":18,"o":110.41,"t":"2026-10-07T14:00:00Z","v":2996,"vw":110.195455},{"c":110.21,"h":110.42,"l":110.11,"n":57,"o":110.29,"t":"2026-10-07T14:15:00Z","v":4347,"vw":110.266646},{"c":109.84,"h":110.03,"l":109.8101,"n":19,"o":110.03,"t":"2026-10-07T14:30:00Z","v":2093,"vw":109.871217},{"c":109.5,"h":109.55,"l":109.5,"n":5,"o":109.5,"t":"2026-10-07T14:45:00Z","v":500,"vw":109.511655},{"c":109.56,"h":109.56,"l":108.94,"n":47,"o":109.03,"t":"2026-10-07T15:00:00Z","v":14033,"vw":109.225861},{"c":108.7418,"h":109.49,"l":108.7418,"n":11,"o":109.49,"t":"2026-10-07T15:15:00Z","v":2200,"vw":108.964603},{"c":109.12,"h":109.12,"l":108.89,"n":18,"o":108.89,"t":"2026-10-07T15:30:00Z","v":1506,"vw":109.026528},{"c":108.93,"h":109.0615,"l":108.93,"n":44,"o":109.015,"t":"2026-10-07T15:45:00Z","v":6424,"vw":108.975664},{"c":109.075,"h":109.09,"l":109.035,"n":30,"o":109.035,"t":"2026-10-07T16:00:00Z","v":3302,"vw":109.051306},{"c":109.105,"h":109.23,"l":109.09,"n":11,"o":109.135,"t":"2026-10-07T16:15:00Z","v":739,"vw":109.1535},{"c":108.7,"h":108.89,"l":108.7,"n":4,"o":108.89,"t":"2026-10-07T16:30:00Z","v":845,"vw":108.725503},{"c":108.63,"h":108.74,"l":108.53,"n":23,"o":108.72,"t":"2026-10-07T16:45:00Z","v":2050,"vw":108.593889},{"c":108.96,"h":108.96,"l":108.8,"n":21,"o":108.8,"t":"2026-10-07T17:00:00Z","v":1772,"vw":108.854667},{"c":108.71,"h":108.88,"l":108.71,"n":14,"o":108.87,"t":"2026-10-07T17:15:00Z","v":1059,"vw":108.830238},{"c":108.62,"h":108.76,"l":108.495,"n":35,"o":108.76,"t":"2026-10-07T17:30:00Z","v":2614,"vw":108.615826},{"c":108.64,"h":108.7,"l":108.365,"n":15,"o":108.535,"t":"2026-10-07T17:45:00Z","v":1364,"vw":108.51117},{"c":109.09,"h":109.11,"l":109.06,"n":11,"o":109.11,"t":"2026-10-07T18:15:00Z","v":962,"vw":109.0875},{"c":109.12,"h":109.12,"l":108.88,"n":10,"o":108.88,"t":"2026-10-07T18:30:00Z","v":1124,"vw":108.980227},{"c":109.2,"h":109.24,"l":109.2,"n":12,"o":109.21,"t":"2026-10-07T18:45:00Z","v":966,"vw":109.21875},{"c":109.69,"h":109.77,"l":109.265,"n":38,"o":109.28,"t":"2026-10-07T19:00:00Z","v":3240,"vw":109.554773},{"c":109.7,"h":109.74,"l":109.66,"n":10,"o":109.66,"t":"2026-10-07T19:15:00Z","v":900,"vw":109.70125},{"c":109.61,"h":109.78,"l":109.53,"n":32,"o":109.74,"t":"2026-10-07T19:30:00Z","v":2706,"vw":109.641846},{"c":109.41,"h":109.55,"l":109.305,"n":124,"o":109.48,"t":"2026-10-07T19:45:00Z","v":11183,"vw":109.441446},{"c":109.41,"h":109.41,"l":109.41,"n":6,"o":109.41,"t":"2026-10-07T20:00:00Z","v":155,"vw":109.41},{"c":110.02,"h":110.02,"l":109.92,"n":10,"o":109.92,"t":"2026-10-08T13:30:00Z","v":670,"vw":109.938519},{"c":110.16,"h":110.62,"l":110.16,"n":42,"o":110.62,"t":"2026-10-08T13:45:00Z","v":3662,"vw":110.416404},{"c":109.975,"h":110.37,"l":109.8975,"n":40,"o":110.2,"t":"2026-10-08T14:00:00Z","v":2925,"vw":110.216709},{"c":110.24,"h":110.27,"l":109.995,"n":16,"o":110.15,"t":"2026-10-08T14:15:00Z","v":1184,"vw":110.2035},{"c":110.16,"h":110.16,"l":109.96,"n":17,"o":110.04,"t":"2026-10-08T14:30:00Z","v":971,"vw":110.038839},{"c":110.155,"h":110.3074,"l":110.06,"n":15,"o":110.3074,"t":"2026-10-08T14:45:00Z","v":1779,"vw":110.188812},{"c":110.07,"h":110.25,"l":109.99,"n":20,"o":110.2,"t":"2026-10-08T15:00:00Z","v":1741,"vw":110.075617},{"c":109.84,"h":109.85,"l":109.765,"n":16,"o":109.805,"t":"2026-10-08T15:15:00Z","v":1225,"vw":109.812308},{"c":110.14,"h":110.14,"l":109.99,"n":22,"o":109.99,"t":"2026-10-08T15:30:00Z","v":2164,"vw":110.086511},{"c":110.305,"h":110.305,"l":110.305,"n":9,"o":110.305,"t":"2026-10-08T15:45:00Z","v":249,"vw":110.305},{"c":110.42,"h":110.425,"l":110.27,"n":4,"o":110.27,"t":"2026-10-08T16:00:00Z","v":426,"vw":110.365258},{"c":110.465,"h":110.67,"l":110.13,"n":148,"o":110.52,"t":"2026-10-08T16:15:00Z","v":7291,"vw":110.449369},{"c":110.13,"h":110.45,"l":110.125,"n":60,"o":110.39,"t":"2026-10-08T16:30:00Z","v":3925,"vw":110.326779},{"c":110.09,"h":110.09,"l":109.46,"n":57,"o":110.02,"t":"2026-10-08T16:45:00Z","v":8247,"vw":109.893409},{"c":110.42,"h":110.42,"l":109.97,"n":16,"o":109.97,"t":"2026-10-08T17:00:00Z","v":951,"vw":110.15},{"c":110.25,"h":110.3,"l":110.065,"n":44,"o":110.3,"t":"2026-10-08T17:15:00Z","v":3432,"vw":110.202797},{"c":110.475,"h":110.565,"l":110.21,"n":11,"o":110.315,"t":"2026-10-08T17:30:00Z","v":1231,"vw":110.401749},{"c":110.28,"h":110.35,"l":110.07,"n":21,"o":110.35,"t":"2026-10-08T17:45:00Z","v":1814,"vw":110.307786},{"c":110.48,"h":110.48,"l":110.055,"n":10,"o":110.09,"t":"2026-10-08T18:00:00Z","v":649,"vw":110.176},{"c":110.44,"h":110.5,"l":110.395,"n":11,"o":110.445,"t":"2026-10-08T18:15:00Z","v":796,"vw":110.445},{"c":110.07,"h":110.2,"l":110.07,"n":16,"o":110.15,"t":"2026-10-08T18:30:00Z","v":1568,"vw":110.14522},{"c":110.2,"h":110.205,"l":110.02,"n":27,"o":110.11,"t":"2026-10-08T18:45:00Z","v":2044,"vw":110.092716},{"c":110.25,"h":110.25,"l":110.1,"n":8,"o":110.1,"t":"2026-10-08T19:00:00Z","v":668,"vw":110.158333},{"c":110.14,"h":110.385,"l":110.14,"n":14,"o":110.28,"t":"2026-10-08T19:15:00Z","v":871,"vw":110.257845},{"c":110.27,"h":110.45,"l":110.2283,"n":32,"o":110.2283,"t":"2026-10-08T19:45:00Z","v":1499,"vw":110.356754},{"c":109.24,"h":109.24,"l":108.25,"n":5,"o":108.25,"t":"2026-10-08T20:15:00Z","v":540,"vw":108.729268},{"c":110.5,"h":111,"l":110.28,"n":24,"o":111,"t":"2026-10-08T21:30:00Z","v":1472,"vw":110.479104},{"c":110.41,"h":110.41,"l":110.41,"n":2,"o":110.41,"t":"2026-10-08T23:15:00Z","v":601,"vw":110.41},{"c":110.28,"h":110.8,"l":110.28,"n":50,"o":110.8,"t":"2026-10-08T23:30:00Z","v":889,"vw":110.411566},{"c":111.5,"h":111.5,"l":110.33,"n":17,"o":110.98,"t":"2026-10-09T13:30:00Z","v":2335,"vw":110.953608},{"c":110.8401,"h":110.8401,"l":110.8401,"n":2,"o":110.8401,"t":"2026-10-09T14:15:00Z","v":218,"vw":110.8401},{"c":111.1,"h":111.12,"l":111.09,"n":51,"o":111.09,"t":"2026-10-09T14:30:00Z","v":5113,"vw":111.091577},{"c":111.52,"h":111.52,"l":111.21,"n":34,"o":111.21,"t":"2026-10-09T14:45:00Z","v":1083,"vw":111.284445},{"c":111.46,"h":111.61,"l":111.4,"n":37,"o":111.53,"t":"2026-10-09T15:00:00Z","v":2140,"vw":111.506417},{"c":111.56,"h":111.71,"l":111.56,"n":17,"o":111.69,"t":"2026-10-09T15:30:00Z","v":1725,"vw":111.654127},{"c":111.43,"h":111.5244,"l":111.42,"n":7,"o":111.42,"t":"2026-10-09T15:45:00Z","v":430,"vw":111.456905},{"c":111.235,"h":111.335,"l":111.235,"n":6,"o":111.335,"t":"2026-10-09T16:00:00Z","v":701,"vw":111.311905},{"c":110.905,"h":111.25,"l":110.905,"n":6,"o":111.198,"t":"2026-10-09T16:15:00Z","v":479,"vw":111.0987},{"c":111.13,"h":111.14,"l":110.93,"n":19,"o":110.955,"t":"2026-10-09T16:30:00Z","v":11012,"vw":111.100843},{"c":110.9677,"h":111,"l":110.9677,"n":8,"o":111,"t":"2026-10-09T16:45:00Z","v":843,"vw":110.977242},{"c":110.67,"h":110.71,"l":110.67,"n":7,"o":110.71,"t":"2026-10-09T17:00:00Z","v":3585,"vw":110.70354},{"c":110.73,"h":110.73,"l":110.73,"n":2,"o":110.73,"t":"2026-10-09T17:15:00Z","v":200,"vw":110.73},{"c":110.9,"h":110.9,"l":110.664,"n":18,"o":110.664,"t":"2026-10-09T17:30:00Z","v":1089,"vw":110.778073},{"c":111.3,"h":111.3,"l":111.18,"n":8,"o":111.18,"t":"2026-10-09T18:00:00Z","v":1027,"vw":111.208859},{"c":111.39,"h":111.39,"l":111.355,"n":6,"o":111.355,"t":"2026-10-09T18:15:00Z","v":420,"vw":111.364972},{"c":111.18,"h":111.18,"l":111.125,"n":4,"o":111.125,"t":"2026-10-09T18:30:00Z","v":356,"vw":111.158},{"c":111.24,"h":111.31,"l":110.99,"n":52,"o":111.155,"t":"2026-10-09T18:45:00Z","v":2996,"vw":111.1775},{"c":111.11,"h":111.255,"l":111.11,"n":18,"o":111.255,"t":"2026-10-09T19:00:00Z","v":2757,"vw":111.231239},{"c":111.1425,"h":111.1425,"l":111.1425,"n":3,"o":111.1425,"t":"2026-10-09T19:15:00Z","v":141,"vw":111.1425},{"c":111.015,"h":111.05,"l":111.015,"n":6,"o":111.05,"t":"2026-10-09T19:30:00Z","v":367,"vw":111.026667},{"c":110.67,"h":110.86,"l":110.5645,"n":155,"o":110.76,"t":"2026-10-09T19:45:00Z","v":12680,"vw":110.704751},{"c":110.78,"h":110.78,"l":110.78,"n":5,"o":110.78,"t":"2026-10-09T20:00:00Z","v":632,"vw":110.78},{"c":111.675,"h":111.82,"l":111.13,"n":25,"o":111.13,"t":"2026-10-12T13:30:00Z","v":2688,"vw":111.328098},{"c":112,"h":112.57,"l":111.77,"n":92,"o":112.57,"t":"2026-10-12T13:45:00Z","v":6627,"vw":111.852333},{"c":110.81,"h":111.91,"l":110.81,"n":95,"o":111.905,"t":"2026-10-12T14:00:00Z","v":4989,"vw":111.180887},{"c":110.5,"h":110.95,"l":110.5,"n":10,"o":110.95,"t":"2026-10-12T14:15:00Z","v":696,"vw":110.792745},{"c":110.23,"h":110.44,"l":110.23,"n":13,"o":110.44,"t":"2026-10-12T14:30:00Z","v":424,"vw":110.3175},{"c":110.15,"h":110.2,"l":110.15,"n":9,"o":110.17,"t":"2026-10-12T14:45:00Z","v":952,"vw":110.173196},{"c":110.32,"h":110.44,"l":110.32,"n":4,"o":110.44,"t":"2026-10-12T15:15:00Z","v":344,"vw":110.396667},{"c":110.46,"h":110.46,"l":110.46,"n":1,"o":110.46,"t":"2026-10-12T15:30:00Z","v":100,"vw":110.46},{"c":110.34,"h":110.34,"l":110.34,"n":2,"o":110.34,"t":"2026-10-12T15:45:00Z","v":101,"vw":110.34},{"c":110.42,"h":110.42,"l":110.42,"n":1,"o":110.42,"t":"2026-10-12T16:00:00Z","v":100,"vw":110.42},{"c":110.5014,"h":110.56,"l":110.5014,"n":27,"o":110.56,"t":"2026-10-12T16:15:00Z","v":1646,"vw":110.532171},{"c":110.68,"h":110.8,"l":110.59,"n":20,"o":110.59,"t":"2026-10-12T16:30:00Z","v":920,"vw":110.673333},{"c":110.45,"h":110.53,"l":110.45,"n":11,"o":110.53,"t":"2026-10-12T16:45:00Z","v":509,"vw":110.494444},{"c":110.51,"h":110.51,"l":110.4,"n":4,"o":110.4,"t":"2026-10-12T17:00:00Z","v":344,"vw":110.45},{"c":110.34,"h":110.46,"l":110.34,"n":20,"o":110.44,"t":"2026-10-12T17:15:00Z","v":2454,"vw":110.395737},{"c":110.27,"h":110.48,"l":110.27,"n":14,"o":110.47,"t":"2026-10-12T17:30:00Z","v":1119,"vw":110.379304},{"c":110.52,"h":110.52,"l":110.3,"n":3,"o":110.3,"t":"2026-10-12T17:45:00Z","v":204,"vw":110.41},{"c":110.47,"h":110.47,"l":110.46,"n":18,"o":110.47,"t":"2026-10-12T18:00:00Z","v":767,"vw":110.464755},{"c":110.4,"h":110.4,"l":110.34,"n":2,"o":110.34,"t":"2026-10-12T18:15:00Z","v":202,"vw":110.369703},{"c":110.245,"h":110.38,"l":110.245,"n":15,"o":110.38,"t":"2026-10-12T18:30:00Z","v":911,"vw":110.327857},{"c":110,"h":110.155,"l":109.9551,"n":19,"o":110.155,"t":"2026-10-12T18:45:00Z","v":1059,"vw":110.046914},{"c":110.22,"h":110.22,"l":110.155,"n":23,"o":110.16,"t":"2026-10-12T19:00:00Z","v":4609,"vw":110.162927},{"c":110.23,"h":110.25,"l":110.2,"n":9,"o":110.22,"t":"2026-10-12T19:15:00Z","v":506,"vw":110.225},{"c":110.052,"h":110.26,"l":110.01,"n":28,"o":110.24,"t":"2026-10-12T19:30:00Z","v":1811,"vw":110.135267},{"c":110.31,"h":110.31,"l":110.14,"n":31,"o":110.14,"t":"2026-10-12T19:45:00Z","v":2535,"vw":110.243427},{"c":110.31,"h":110.31,"l":110.31,"n":6,"o":110.31,"t":"2026-10-12T20:00:00Z","v":485,"vw":110.31},{"c":110.31,"h":110.31,"l":110.2,"n":12,"o":110.2,"t":"2026-10-13T13:30:00Z","v":837,"vw":110.215278},{"c":110.32,"h":110.74,"l":110.32,"n":6,"o":110.73,"t":"2026-10-13T14:15:00Z","v":416,"vw":110.596667},{"c":110.29,"h":110.45,"l":110.23,"n":50,"o":110.26,"t":"2026-10-13T14:30:00Z","v":4143,"vw":110.255556},{"c":110.5,"h":110.5,"l":110.34,"n":11,"o":110.34,"t":"2026-10-13T14:45:00Z","v":778,"vw":110.365357},{"c":110.18,"h":110.18,"l":110.13,"n":4,"o":110.13,"t":"2026-10-13T15:00:00Z","v":400,"vw":110.145},{"c":109.38,"h":109.86,"l":109.38,"n":28,"o":109.86,"t":"2026-10-13T15:15:00Z","v":2095,"vw":109.585334},{"c":109.37,"h":109.4599,"l":109.28,"n":12,"o":109.4599,"t":"2026-10-13T15:30:00Z","v":3669,"vw":109.432476},{"c":109.51,"h":109.51,"l":109.38,"n":8,"o":109.38,"t":"2026-10-13T15:45:00Z","v":504,"vw":109.4125},{"c":109.84,"h":109.84,"l":109.59,"n":21,"o":109.59,"t":"2026-10-13T16:00:00Z","v":1739,"vw":109.647746},{"c":110.04,"h":110.04,"l":110.04,"n":1,"o":110.04,"t":"2026-10-13T16:15:00Z","v":100,"vw":110.04},{"c":110.36,"h":110.525,"l":110.34,"n":36,"o":110.525,"t":"2026-10-13T17:00:00Z","v":3149,"vw":110.3846},{"c":110.42,"h":110.49,"l":110.42,"n":16,"o":110.43,"t":"2026-10-13T17:15:00Z","v":14644,"vw":110.48846},{"c":110.56,"h":110.56,"l":110.441,"n":37,"o":110.441,"t":"2026-10-13T17:30:00Z","v":7567,"vw":110.45988},{"c":111.21,"h":111.25,"l":110.875,"n":41,"o":110.98,"t":"2026-10-13T18:00:00Z","v":2559,"vw":111.011877},{"c":110.8599,"h":110.8599,"l":110.8599,"n":2,"o":110.8599,"t":"2026-10-13T18:30:00Z","v":157,"vw":110.8599},{"c":110.9,"h":111,"l":110.9,"n":22,"o":110.91,"t":"2026-10-13T19:15:00Z","v":3780,"vw":110.927465},{"c":110.77,"h":110.84,"l":110.73,"n":38,"o":110.83,"t":"2026-10-13T19:30:00Z","v":5687,"vw":110.769484},{"c":110.92,"h":111.215,"l":110.88,"n":112,"o":110.88,"t":"2026-10-13T19:45:00Z","v":8057,"vw":111.020789},{"c":110.92,"h":110.92,"l":110.92,"n":6,"o":110.92,"t":"2026-10-13T20:00:00Z","v":432,"vw":110.92},{"c":111.25,"h":111.25,"l":111.24,"n":2,"o":111.24,"t":"2026-10-14T08:45:00Z","v":350,"vw":111.242857},{"c":110.92,"h":110.93,"l":110.92,"n":3,"o":110.93,"t":"2026-10-14T12:30:00Z","v":358,"vw":110.927143},{"c":110.88,"h":110.88,"l":110.88,"n":5,"o":110.88,"t":"2026-10-14T13:30:00Z","v":379,"vw":110.88},{"c":109.86,"h":109.86,"l":109.86,"n":3,"o":109.86,"t":"2026-10-14T13:45:00Z","v":173,"vw":109.86},{"c":110.05,"h":110.05,"l":109.31,"n":16,"o":109.31,"t":"2026-10-14T14:00:00Z","v":1519,"vw":109.780922},{"c":109.89,"h":110.1,"l":109.86,"n":18,"o":109.94,"t":"2026-10-14T14:15:00Z","v":1310,"vw":109.938587},{"c":109.51,"h":109.91,"l":109.51,"n":14,"o":109.77,"t":"2026-10-14T14:30:00Z","v":1263,"vw":109.786723},{"c":109.245,"h":109.61,"l":109.245,"n":16,"o":109.61,"t":"2026-10-14T14:45:00Z","v":1424,"vw":109.349286},{"c":109.2497,"h":109.3,"l":109.22,"n":12,"o":109.22,"t":"2026-10-14T15:00:00Z","v":1014,"vw":109.257386},{"c":108.68,"h":108.68,"l":108.68,"n":5,"o":108.68,"t":"2026-10-14T15:15:00Z","v":249,"vw":108.68},{"c":107.81,"h":108.04,"l":107.662,"n":36,"o":107.95,"t":"2026-10-14T15:30:00Z","v":2464,"vw":107.870316},{"c":108.13,"h":108.13,"l":107.7025,"n":13,"o":107.7025,"t":"2026-10-14T15:45:00Z","v":840,"vw":107.9725},{"c":108.15,"h":108.25,"l":108.09,"n":10,"o":108.25,"t":"2026-10-14T16:00:00Z","v":849,"vw":108.153896},{"c":107.73,"h":107.83,"l":107.73,"n":2,"o":107.83,"t":"2026-10-14T16:15:00Z","v":200,"vw":107.78},{"c":107.78,"h":107.78,"l":107.45,"n":20,"o":107.645,"t":"2026-10-14T16:30:00Z","v":1515,"vw":107.658961},{"c":107.93,"h":107.93,"l":107.78,"n":12,"o":107.78,"t":"2026-10-14T16:45:00Z","v":871,"vw":107.833888},{"c":107.56,"h":107.85,"l":107.35,"n":60,"o":107.85,"t":"2026-10-14T17:00:00Z","v":4974,"vw":107.573468},{"c":107.53,"h":107.59,"l":107.44,"n":12,"o":107.495,"t":"2026-10-14T17:15:00Z","v":1282,"vw":107.49844},{"c":107.36,"h":107.36,"l":107.36,"n":9,"o":107.36,"t":"2026-10-14T17:30:00Z","v":900,"vw":107.36},{"c":107.055,"h":107.42,"l":107.055,"n":41,"o":107.42,"t":"2026-10-14T17:45:00Z","v":2898,"vw":107.2825},{"c":107.26,"h":107.28,"l":107.04,"n":67,"o":107.04,"t":"2026-10-14T18:00:00Z","v":5006,"vw":107.102424},{"c":107.32,"h":107.42,"l":107.23,"n":25,"o":107.23,"t":"2026-10-14T18:15:00Z","v":1819,"vw":107.330385},{"c":107.445,"h":107.53,"l":107.36,"n":34,"o":107.36,"t":"2026-10-14T18:30:00Z","v":2951,"vw":107.414091},{"c":107.46,"h":107.46,"l":107.33,"n":19,"o":107.4,"t":"2026-10-14T18:45:00Z","v":1398,"vw":107.414796},{"c":107.405,"h":107.49,"l":107.22,"n":22,"o":107.49,"t":"2026-10-14T19:00:00Z","v":1528,"vw":107.366538},{"c":107.355,"h":107.57,"l":107.355,"n":23,"o":107.38,"t":"2026-10-14T19:15:00Z","v":1446,"vw":107.48},{"c":107.33,"h":107.5775,"l":107.33,"n":18,"o":107.5775,"t":"2026-10-14T19:30:00Z","v":821,"vw":107.49337},{"c":107.25,"h":107.42,"l":107.04,"n":95,"o":107.38,"t":"2026-10-14T19:45:00Z","v":8230,"vw":107.322084},{"c":107.25,"h":107.25,"l":107.25,"n":6,"o":107.25,"t":"2026-10-14T20:00:00Z","v":703,"vw":107.25},{"c":107.2,"h":107.2,"l":107.2,"n":2,"o":107.2,"t":"2026-10-15T11:15:00Z","v":108,"vw":107.2},{"c":104.46,"h":107.27,"l":104.13,"n":53,"o":107.27,"t":"2026-10-15T13:30:00Z","v":3665,"vw":105.869182},{"c":103.465,"h":104.192,"l":102.925,"n":68,"o":104.192,"t":"2026-10-15T13:45:00Z","v":3682,"vw":103.406827},{"c":103.89,"h":104.07,"l":103.37,"n":26,"o":103.37,"t":"2026-10-15T14:00:00Z","v":981,"vw":103.703667},{"c":103.79,"h":103.905,"l":103.76,"n":35,"o":103.76,"t":"2026-10-15T14:15:00Z","v":2888,"vw":103.815322},{"c":104.165,"h":104.17,"l":104.165,"n":14,"o":104.17,"t":"2026-10-15T14:30:00Z","v":930,"vw":104.169074},{"c":104.755,"h":104.815,"l":104.6,"n":44,"o":104.6,"t":"2026-10-15T14:45:00Z","v":2514,"vw":104.705386},{"c":104.52,"h":104.55,"l":104.52,"n":9,"o":104.55,"t":"2026-10-15T15:15:00Z","v":490,"vw":104.531029},{"c":104.18,"h":104.3,"l":104.05,"n":20,"o":104.29,"t":"2026-10-15T15:30:00Z","v":1149,"vw":104.156667},{"c":104.23,"h":104.25,"l":104.04,"n":21,"o":104.25,"t":"2026-10-15T15:45:00Z","v":1277,"vw":104.183333},{"c":104.145,"h":104.145,"l":104.145,"n":2,"o":104.145,"t":"2026-10-15T16:00:00Z","v":590,"vw":104.145},{"c":103.765,"h":103.91,"l":103.765,"n":16,"o":103.91,"t":"2026-10-15T16:15:00Z","v":480,"vw":103.825},{"c":103.83,"h":103.87,"l":103.83,"n":7,"o":103.84,"t":"2026-10-15T16:30:00Z","v":1395,"vw":103.864803},{"c":103.71,"h":103.83,"l":103.57,"n":28,"o":103.76,"t":"2026-10-15T16:45:00Z","v":1581,"vw":103.703333},{"c":104.05,"h":104.05,"l":103.9,"n":7,"o":103.9,"t":"2026-10-15T17:00:00Z","v":303,"vw":103.975},{"c":104.27,"h":104.27,"l":104.26,"n":4,"o":104.26,"t":"2026-10-15T17:15:00Z","v":220,"vw":104.265},{"c":104.35,"h":104.35,"l":104.27,"n":11,"o":104.27,"t":"2026-10-15T17:30:00Z","v":893,"vw":104.30125},{"c":104.81,"h":104.81,"l":104.66,"n":8,"o":104.66,"t":"2026-10-15T17:45:00Z","v":3028,"vw":104.693155},{"c":104.86,"h":104.91,"l":104.71,"n":17,"o":104.71,"t":"2026-10-15T18:00:00Z","v":787,"vw":104.826667},{"c":104.58,"h":104.81,"l":104.58,"n":32,"o":104.81,"t":"2026-10-15T18:15:00Z","v":1927,"vw":104.750495},{"c":104.68,"h":104.69,"l":104.59,"n":17,"o":104.67,"t":"2026-10-15T18:30:00Z","v":1861,"vw":104.664118},{"c":104.75,"h":104.8,"l":104.63,"n":45,"o":104.65,"t":"2026-10-15T18:45:00Z","v":2517,"vw":104.734451},{"c":104.6,"h":104.86,"l":104.6,"n":19,"o":104.79,"t":"2026-10-15T19:00:00Z","v":1430,"vw":104.782981},{"c":104.78,"h":104.78,"l":104.78,"n":3,"o":104.78,"t":"2026-10-15T19:15:00Z","v":130,"vw":104.78},{"c":104.68,"h":104.68,"l":104.4,"n":33,"o":104.53,"t":"2026-10-15T19:30:00Z","v":1773,"vw":104.497314},{"c":104.72,"h":104.72,"l":104.72,"n":2,"o":104.72,"t":"2026-10-15T19:45:00Z","v":733,"vw":104.72},{"c":104.81,"h":104.81,"l":104.81,"n":7,"o":104.81,"t":"2026-10-15T20:00:00Z","v":260,"vw":104.81},{"c":105.53,"h":105.53,"l":105.53,"n":8,"o":105.53,"t":"2026-10-16T13:30:00Z","v":636,"vw":105.53},{"c":106.22,"h":106.335,"l":106.1,"n":40,"o":106.335,"t":"2026-10-16T14:15:00Z","v":2890,"vw":106.159817},{"c":106.38,"h":106.5775,"l":106.38,"n":12,"o":106.575,"t":"2026-10-16T14:30:00Z","v":923,"vw":106.532069},{"c":106.43,"h":106.43,"l":106.43,"n":2,"o":106.43,"t":"2026-10-16T14:45:00Z","v":101,"vw":106.43},{"c":106.36,"h":106.36,"l":106.36,"n":2,"o":106.36,"t":"2026-10-16T15:00:00Z","v":112,"vw":106.36},{"c":105.62,"h":105.92,"l":105.62,"n":6,"o":105.92,"t":"2026-10-16T15:15:00Z","v":715,"vw":105.673191},{"c":105.64,"h":105.64,"l":105.5071,"n":11,"o":105.615,"t":"2026-10-16T15:30:00Z","v":977,"vw":105.546682},{"c":105.84,"h":105.84,"l":105.695,"n":10,"o":105.695,"t":"2026-10-16T15:45:00Z","v":1243,"vw":105.76953},{"c":105.89,"h":105.89,"l":105.85,"n":9,"o":105.85,"t":"2026-10-16T16:00:00Z","v":358,"vw":105.87},{"c":106.2697,"h":106.2697,"l":106.1244,"n":8,"o":106.1244,"t":"2026-10-16T16:30:00Z","v":627,"vw":106.217696},{"c":106.26,"h":106.26,"l":106.26,"n":2,"o":106.26,"t":"2026-10-16T16:45:00Z","v":116,"vw":106.26},{"c":106.5,"h":106.5,"l":106.11,"n":5,"o":106.11,"t":"2026-10-16T17:15:00Z","v":320,"vw":106.305},{"c":106.42,"h":106.42,"l":106.42,"n":1,"o":106.42,"t":"2026-10-16T17:30:00Z","v":200,"vw":106.42},{"c":106.13,"h":106.13,"l":106.13,"n":6,"o":106.13,"t":"2026-10-16T17:45:00Z","v":227,"vw":106.13},{"c":106.07,"h":106.07,"l":105.91,"n":17,"o":105.91,"t":"2026-10-16T18:00:00Z","v":1104,"vw":105.997778},{"c":106.11,"h":106.11,"l":106,"n":5,"o":106,"t":"2026-10-16T18:45:00Z","v":334,"vw":106.054187},{"c":106.1,"h":106.13,"l":106.1,"n":4,"o":106.13,"t":"2026-10-16T19:15:00Z","v":385,"vw":106.121429},{"c":105.815,"h":106.005,"l":105.815,"n":9,"o":106,"t":"2026-10-16T19:30:00Z","v":1098,"vw":105.93962},{"c":105.91,"h":106.175,"l":105.81,"n":18,"o":105.81,"t":"2026-10-16T19:45:00Z","v":1007,"vw":106.023452},{"c":106.96,"h":106.96,"l":106.19,"n":38,"o":106.19,"t":"2026-10-19T13:30:00Z","v":2365,"vw":106.637576},{"c":106.71,"h":106.71,"l":106.71,"n":2,"o":106.71,"t":"2026-10-19T13:45:00Z","v":119,"vw":106.71},{"c":106.11,"h":106.4,"l":106,"n":165,"o":106.4,"t":"2026-10-19T14:00:00Z","v":14473,"vw":106.071995},{"c":106.44,"h":106.49,"l":106.16,"n":81,"o":106.16,"t":"2026-10-19T14:15:00Z","v":6988,"vw":106.309902},{"c":106.01,"h":106.5,"l":106.01,"n":35,"o":106.44,"t":"2026-10-19T14:30:00Z","v":3120,"vw":106.216336},{"c":106.05,"h":106.05,"l":105.79,"n":59,"o":106.04,"t":"2026-10-19T14:45:00Z","v":5228,"vw":105.84946},{"c":106.18,"h":106.18,"l":105.97,"n":14,"o":106.15,"t":"2026-10-19T15:00:00Z","v":1121,"vw":106.044641},{"c":106.61,"h":106.74,"l":106.2825,"n":13,"o":106.2825,"t":"2026-10-19T15:15:00Z","v":1119,"vw":106.560991},{"c":107,"h":107,"l":106.6,"n":9,"o":106.6,"t":"2026-10-19T15:30:00Z","v":593,"vw":106.857008},{"c":106.87,"h":106.99,"l":106.87,"n":13,"o":106.99,"t":"2026-10-19T15:45:00Z","v":1350,"vw":106.948428},{"c":106.38,"h":106.815,"l":106.38,"n":5,"o":106.815,"t":"2026-10-19T16:00:00Z","v":427,"vw":106.64875},{"c":106.2,"h":106.3601,"l":106.17,"n":10,"o":106.3601,"t":"2026-10-19T16:15:00Z","v":1498,"vw":106.256722},{"c":106.13,"h":106.16,"l":106.13,"n":7,"o":106.16,"t":"2026-10-19T16:30:00Z","v":749,"vw":106.135719},{"c":106.3151,"h":106.47,"l":106.25,"n":15,"o":106.47,"t":"2026-10-19T16:45:00Z","v":1223,"vw":106.396999},{"c":106.2,"h":106.3,"l":106.2,"n":7,"o":106.3,"t":"2026-10-19T17:00:00Z","v":545,"vw":106.263333},{"c":106.11,"h":106.25,"l":106.11,"n":90,"o":106.18,"t":"2026-10-19T17:15:00Z","v":4363,"vw":106.234017},{"c":106.15,"h":106.22,"l":106.03,"n":9,"o":106.03,"t":"2026-10-19T17:30:00Z","v":589,"vw":106.118045},{"c":106.255,"h":106.255,"l":106.02,"n":5,"o":106.02,"t":"2026-10-19T17:45:00Z","v":246,"vw":106.1375},{"c":106.1906,"h":106.26,"l":106.145,"n":6,"o":106.26,"t":"2026-10-19T18:00:00Z","v":625,"vw":106.209829},{"c":106.14,"h":106.32,"l":106.14,"n":5,"o":106.32,"t":"2026-10-19T18:15:00Z","v":258,"vw":106.23},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-19T18:30:00Z","v":175,"vw":107},{"c":107.26,"h":107.32,"l":107.125,"n":23,"o":107.225,"t":"2026-10-19T18:45:00Z","v":1352,"vw":107.239206},{"c":107.15,"h":107.36,"l":107.15,"n":3,"o":107.36,"t":"2026-10-19T19:00:00Z","v":254,"vw":107.26583},{"c":107.12,"h":107.12,"l":107.06,"n":9,"o":107.06,"t":"2026-10-19T19:15:00Z","v":3965,"vw":107.071062},{"c":107.495,"h":107.6,"l":107.025,"n":61,"o":107.05,"t":"2026-10-19T19:30:00Z","v":4306,"vw":107.268701},{"c":107.56,"h":107.56,"l":107.26,"n":14,"o":107.38,"t":"2026-10-19T19:45:00Z","v":1176,"vw":107.41945},{"c":107.48,"h":107.48,"l":107.48,"n":6,"o":107.48,"t":"2026-10-19T20:00:00Z","v":198,"vw":107.48},{"c":105.79,"h":108.02,"l":105.79,"n":28,"o":107.83,"t":"2026-10-20T13:30:00Z","v":2511,"vw":107.387128},{"c":106.5,"h":106.5,"l":105.95,"n":9,"o":105.95,"t":"2026-10-20T13:45:00Z","v":611,"vw":106.148562},{"c":106.72,"h":106.9,"l":106.72,"n":6,"o":106.9,"t":"2026-10-20T14:00:00Z","v":405,"vw":106.792779},{"c":106.93,"h":106.9951,"l":106.93,"n":4,"o":106.9951,"t":"2026-10-20T14:15:00Z","v":440,"vw":106.956806},{"c":106.69,"h":106.847,"l":106.38,"n":86,"o":106.7,"t":"2026-10-20T14:30:00Z","v":8104,"vw":106.652788},{"c":106.92,"h":106.92,"l":106.62,"n":59,"o":106.76,"t":"2026-10-20T14:45:00Z","v":5516,"vw":106.765659},{"c":107.005,"h":107.21,"l":107.005,"n":19,"o":107.14,"t":"2026-10-20T15:00:00Z","v":2410,"vw":107.098607},{"c":106.65,"h":106.72,"l":106.55,"n":9,"o":106.72,"t":"2026-10-20T15:15:00Z","v":546,"vw":106.64},{"c":106.96,"h":107.13,"l":106.9,"n":8,"o":107.12,"t":"2026-10-20T15:30:00Z","v":603,"vw":107.048},{"c":107.05,"h":107.05,"l":106.7068,"n":6,"o":106.74,"t":"2026-10-20T15:45:00Z","v":561,"vw":106.904813},{"c":107.09,"h":107.14,"l":107.04,"n":19,"o":107.04,"t":"2026-10-20T16:00:00Z","v":1174,"vw":107.056667},{"c":107.23,"h":107.23,"l":107.08,"n":4,"o":107.08,"t":"2026-10-20T16:15:00Z","v":375,"vw":107.13},{"c":107.025,"h":107.2,"l":107.025,"n":6,"o":107.1,"t":"2026-10-20T16:30:00Z","v":832,"vw":107.090505},{"c":107.06,"h":107.06,"l":107.06,"n":2,"o":107.06,"t":"2026-10-20T16:45:00Z","v":300,"vw":107.06},{"c":106.73,"h":106.87,"l":106.73,"n":12,"o":106.8201,"t":"2026-10-20T17:00:00Z","v":797,"vw":106.816478},{"c":107.03,"h":107.03,"l":107.03,"n":3,"o":107.03,"t":"2026-10-20T17:30:00Z","v":300,"vw":107.03},{"c":106.885,"h":106.94,"l":106.87,"n":5,"o":106.87,"t":"2026-10-20T17:45:00Z","v":1150,"vw":106.9174},{"c":107.03,"h":107.03,"l":107.02,"n":4,"o":107.02,"t":"2026-10-20T18:00:00Z","v":217,"vw":107.025},{"c":107.04,"h":107.04,"l":107.04,"n":5,"o":107.04,"t":"2026-10-20T18:15:00Z","v":298,"vw":107.04},{"c":106.85,"h":106.87,"l":106.82,"n":12,"o":106.87,"t":"2026-10-20T18:30:00Z","v":872,"vw":106.844118},{"c":107.11,"h":107.11,"l":107.11,"n":4,"o":107.11,"t":"2026-10-20T18:45:00Z","v":308,"vw":107.11},{"c":107.31,"h":107.31,"l":107.305,"n":24,"o":107.305,"t":"2026-10-20T19:15:00Z","v":2456,"vw":107.30883},{"c":107.259,"h":107.259,"l":107.2275,"n":7,"o":107.255,"t":"2026-10-20T19:30:00Z","v":924,"vw":107.253426},{"c":107.14,"h":107.44,"l":107.14,"n":14,"o":107.44,"t":"2026-10-20T19:45:00Z","v":1240,"vw":107.291612},{"c":107.2,"h":107.2,"l":107.2,"n":7,"o":107.2,"t":"2026-10-20T20:00:00Z","v":143,"vw":107.2},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-20T20:45:00Z","v":300,"vw":106.5},{"c":107.53,"h":108.93,"l":107.53,"n":64,"o":107.62,"t":"2026-10-21T13:30:00Z","v":7496,"vw":108.075116},{"c":108.6562,"h":108.6562,"l":107.81,"n":60,"o":107.81,"t":"2026-10-21T13:45:00Z","v":6114,"vw":108.085083},{"c":108.68,"h":108.68,"l":108.56,"n":12,"o":108.56,"t":"2026-10-21T14:00:00Z","v":1232,"vw":108.579169},{"c":109.25,"h":109.39,"l":109.25,"n":19,"o":109.39,"t":"2026-10-21T14:15:00Z","v":1421,"vw":109.276465},{"c":109.59,"h":109.59,"l":109.47,"n":28,"o":109.47,"t":"2026-10-21T14:30:00Z","v":1762,"vw":109.51428},{"c":109.24,"h":109.24,"l":109.24,"n":8,"o":109.24,"t":"2026-10-21T14:45:00Z","v":638,"vw":109.24},{"c":108.85,"h":109.1,"l":108.85,"n":48,"o":109.1,"t":"2026-10-21T15:00:00Z","v":2574,"vw":108.98},{"c":108.43,"h":108.65,"l":108.43,"n":12,"o":108.65,"t":"2026-10-21T15:15:00Z","v":1087,"vw":108.544757},{"c":109,"h":109,"l":109,"n":3,"o":109,"t":"2026-10-21T15:45:00Z","v":210,"vw":109},{"c":108.5298,"h":108.93,"l":108.41,"n":36,"o":108.93,"t":"2026-10-21T16:30:00Z","v":2429,"vw":108.569795},{"c":108.63,"h":108.63,"l":108.5401,"n":4,"o":108.5401,"t":"2026-10-21T16:45:00Z","v":396,"vw":108.589832},{"c":109.07,"h":109.07,"l":108.9405,"n":6,"o":108.9405,"t":"2026-10-21T17:30:00Z","v":307,"vw":108.994012},{"c":109.155,"h":109.18,"l":109.155,"n":14,"o":109.18,"t":"2026-10-21T17:45:00Z","v":1070,"vw":109.162716},{"c":109.7,"h":109.7,"l":109.43,"n":21,"o":109.43,"t":"2026-10-21T18:00:00Z","v":1039,"vw":109.565},{"c":109.59,"h":109.75,"l":109.59,"n":7,"o":109.69,"t":"2026-10-21T18:15:00Z","v":422,"vw":109.676667},{"c":109.64,"h":109.64,"l":109.501,"n":13,"o":109.6,"t":"2026-10-21T18:30:00Z","v":580,"vw":109.580333},{"c":109.66,"h":109.66,"l":109.57,"n":7,"o":109.57,"t":"2026-10-21T18:45:00Z","v":271,"vw":109.617143},{"c":109.95,"h":110.02,"l":109.66,"n":18,"o":109.66,"t":"2026-10-21T19:00:00Z","v":1239,"vw":109.860833},{"c":109.9,"h":110.02,"l":109.9,"n":22,"o":110.02,"t":"2026-10-21T19:15:00Z","v":2276,"vw":109.925579},{"c":109.58,"h":109.58,"l":109.49,"n":11,"o":109.54,"t":"2026-10-21T19:30:00Z","v":400,"vw":109.536667},{"c":109.41,"h":109.53,"l":109.38,"n":26,"o":109.522,"t":"2026-10-21T19:45:00Z","v":5535,"vw":109.492216},{"c":109.66,"h":109.66,"l":109.66,"n":6,"o":109.66,"t":"2026-10-21T20:00:00Z","v":746,"vw":109.66},{"c":105.595,"h":108.72,"l":105.595,"n":119,"o":108.72,"t":"2026-10-22T13:30:00Z","v":10245,"vw":107.917144},{"c":105.38,"h":106.1,"l":105.38,"n":106,"o":106.09,"t":"2026-10-22T13:45:00Z","v":52817,"vw":106.062014},{"c":103.96,"h":105.14,"l":103.89,"n":30,"o":105.14,"t":"2026-10-22T14:00:00Z","v":1761,"vw":104.405232},{"c":102.425,"h":104.39,"l":102.425,"n":407,"o":104.01,"t":"2026-10-22T14:15:00Z","v":57232,"vw":104.014748},{"c":102.44,"h":102.6,"l":102.015,"n":155,"o":102.36,"t":"2026-10-22T14:30:00Z","v":10412,"vw":102.408478},{"c":102.11,"h":102.51,"l":102.06,"n":88,"o":102.33,"t":"2026-10-22T14:45:00Z","v":6367,"vw":102.304272},{"c":101.56,"h":102.48,"l":101.56,"n":91,"o":102.28,"t":"2026-10-22T15:00:00Z","v":6064,"vw":102.156798},{"c":101.79,"h":102.32,"l":101.37,"n":48,"o":101.4,"t":"2026-10-22T15:15:00Z","v":3821,"vw":101.772872},{"c":102.01,"h":102.01,"l":101.595,"n":15,"o":101.68,"t":"2026-10-22T15:30:00Z","v":991,"vw":101.764167},{"c":102.5,"h":102.5,"l":102.15,"n":15,"o":102.15,"t":"2026-10-22T15:45:00Z","v":932,"vw":102.289535},{"c":103.825,"h":103.86,"l":103.8,"n":7,"o":103.86,"t":"2026-10-22T16:15:00Z","v":512,"vw":103.823161},{"c":104,"h":104.08,"l":103.8,"n":81,"o":103.94,"t":"2026-10-22T16:30:00Z","v":6262,"vw":103.939456},{"c":103.89,"h":103.975,"l":103.8,"n":116,"o":103.85,"t":"2026-10-22T16:45:00Z","v":7317,"vw":103.836648},{"c":104.42,"h":104.42,"l":104.42,"n":10,"o":104.42,"t":"2026-10-22T17:00:00Z","v":683,"vw":104.42},{"c":104.31,"h":104.31,"l":104.16,"n":15,"o":104.16,"t":"2026-10-22T17:30:00Z","v":898,"vw":104.235},{"c":104.22,"h":104.26,"l":104.22,"n":4,"o":104.26,"t":"2026-10-22T17:45:00Z","v":386,"vw":104.23039},{"c":104.21,"h":104.21,"l":104.21,"n":11,"o":104.21,"t":"2026-10-22T18:00:00Z","v":683,"vw":104.21},{"c":104.54,"h":104.54,"l":104.34,"n":10,"o":104.34,"t":"2026-10-22T18:15:00Z","v":642,"vw":104.46},{"c":104.44,"h":104.58,"l":104.405,"n":37,"o":104.405,"t":"2026-10-22T18:30:00Z","v":3142,"vw":104.483889},{"c":105.13,"h":105.18,"l":104.41,"n":29,"o":104.52,"t":"2026-10-22T18:45:00Z","v":2377,"vw":104.933423},{"c":104.71,"h":104.71,"l":104.39,"n":32,"o":104.61,"t":"2026-10-22T19:00:00Z","v":2294,"vw":104.530109},{"c":104.77,"h":104.84,"l":104.47,"n":8,"o":104.47,"t":"2026-10-22T19:15:00Z","v":1370,"vw":104.790366},{"c":104.33,"h":104.78,"l":104.32,"n":63,"o":104.78,"t":"2026-10-22T19:30:00Z","v":18684,"vw":104.350619},{"c":104.16,"h":104.48,"l":104.14,"n":70,"o":104.3,"t":"2026-10-22T19:45:00Z","v":3045,"vw":104.258309},{"c":104.27,"h":104.27,"l":104.27,"n":9,"o":104.27,"t":"2026-10-22T20:00:00Z","v":265,"vw":104.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7024902287495247,"strike":128.52873893572243,"iv":0.5366910840037409,"gamma":0.011121409016822785,"theta":-0.048855026189169294,"vega":0.05152214861809231,"rho":0.007402967317436173,"breakevenPct":23.939032477675237},{"delta":0.15,"premium":0.9815563187876619,"strike":120.55331043637014,"iv":0.4553277428015419,"gamma":0.01744866852154096,"theta":-0.05551123756714576,"vega":0.06848048222364143,"rho":0.011140857097749165,"breakevenPct":16.557846701024083},{"delta":0.2,"premium":1.280373831775701,"strike":116.11214953271028,"iv":0.4117981308411215,"gamma":0.02313177570093458,"theta":-0.06051775700934579,"vega":0.08228317757009346,"rho":0.014963927850996752,"breakevenPct":12.585137973037291},{"delta":0.25,"premium":1.5612847222222221,"strike":112.95486111111111,"iv":0.37499930555555555,"gamma":0.028863194444444445,"theta":-0.06298958333333332,"vega":0.09334375,"rho":0.01874085497739678,"breakevenPct":9.826552060356128},{"delta":0.3,"premium":1.908112582781457,"strike":110.86754966887418,"iv":0.3591688741721854,"gamma":0.03292516556291391,"theta":-0.06643112582781457,"vega":0.10216953642384105,"rho":0.022508635134505732,"breakevenPct":8.15734367666216},{"delta":0.35,"premium":2.3295312499999996,"strike":109.25625,"iv":0.3549175,"gamma":0.035515625,"theta":-0.07023625,"vega":0.10880062499999998,"rho":0.02625464982471881,"breakevenPct":7.016189939579945},{"delta":0.4,"premium":2.920040349697377,"strike":107.87558843308675,"iv":0.3611432414256893,"gamma":0.03587188971082717,"theta":-0.07389213180901143,"vega":0.11188016139878951,"rho":0.02992459938811608,"breakevenPct":6.258395303331867},{"delta":0.45,"premium":3.542098184263618,"strike":106.53059852051109,"iv":0.369448554135844,"gamma":0.035838264963012775,"theta":-0.07759085406859448,"vega":0.11436839273705447,"rho":0.03358002985612397,"breakevenPct":5.565068288841202},{"delta":0.5,"premium":4.164156018829859,"strike":105.18560860793544,"iv":0.37775386684599865,"gamma":0.035804640215198386,"theta":-0.08128957632817754,"vega":0.11685662407531944,"rho":0.03723546032413186,"breakevenPct":4.871741274350536},{"delta":0.55,"premium":4.7467981557377055,"strike":103.89600409836065,"iv":0.3679704405737705,"gamma":0.0358,"theta":-0.07809057377049179,"vega":0.1138217725409836,"rho":0.04092234610130169,"breakevenPct":4.19372998379051},{"delta":0.6,"premium":5.32313012295082,"strike":102.61526639344262,"iv":0.355291137295082,"gamma":0.0358,"theta":-0.07378729508196721,"vega":0.10990271516393443,"rho":0.04461426764722365,"breakevenPct":3.5181706304722806},{"delta":0.65,"premium":5.899462090163935,"strike":101.33452868852459,"iv":0.34261183401639345,"gamma":0.0358,"theta":-0.06948401639344262,"vega":0.10598365778688525,"rho":0.048306189193145624,"breakevenPct":2.84261127715405},{"delta":0.7,"premium":6.475794057377049,"strike":100.05379098360656,"iv":0.32993253073770495,"gamma":0.0358,"theta":-0.06518073770491803,"vega":0.10206460040983607,"rho":0.051998110739067585,"breakevenPct":2.167051923835821},{"delta":0.75,"premium":8.008371735791092,"strike":98.1605222734255,"iv":0.34617603686635945,"gamma":0.031017357910906297,"theta":-0.061652150537634405,"vega":0.09152534562211981,"rho":0.055059785275951595,"breakevenPct":1.8211316862152027},{"delta":0.8,"premium":9.582872503840248,"strike":96.24039938556068,"iv":0.36368755760368665,"gamma":0.026025038402457755,"theta":-0.05815752688172043,"vega":0.08069585253456221,"rho":0.05809382894187569,"breakevenPct":1.4896632678631643},{"delta":0.85,"premium":11.434182015167929,"strike":94.04117009750813,"iv":0.37703271939328276,"gamma":0.020824810400866745,"theta":-0.05217973997833154,"vega":0.06758266522210186,"rho":0.06091351989552868,"breakevenPct":1.1559912848144784},{"delta":0.9,"premium":13.79062838569881,"strike":91.3326110509209,"iv":0.3827748645720477,"gamma":0.015245178764897073,"theta":-0.04167053087757312,"vega":0.050302058504875395,"rho":0.06334204742509374,"breakevenPct":0.818298107432361}],"put":[{"delta":0.1,"premium":0.7465301719113797,"strike":88.09608476592817,"iv":0.4945659978075531,"gamma":0.011823969010883662,"theta":-0.041855770220786535,"vega":0.050600574992667235,"rho":-0.009267526217935779,"breakevenPct":16.227529880102818},{"delta":0.15,"premium":1.0168442648284068,"strike":92.78961765522712,"iv":0.430276307895717,"gamma":0.01892581782958646,"theta":-0.048075617818906964,"vega":0.06823933824750483,"rho":-0.01379977170958964,"breakevenPct":11.985447980820254},{"delta":0.2,"premium":1.3333446174678403,"strike":96.04942450914015,"iv":0.37686912660798916,"gamma":0.024693906567366284,"theta":-0.049935951252538927,"vega":0.0805014895057549,"rho":-0.018331510127367848,"breakevenPct":9.162673931454576},{"delta":0.25,"premium":1.7903520649966147,"strike":97.74204468517264,"iv":0.37649675016926204,"gamma":0.027909884901828032,"theta":-0.05596167907921462,"vega":0.09082647257955315,"rho":-0.02293613854108012,"breakevenPct":7.977661244676288},{"delta":0.3,"premium":2.2473595125253896,"strike":99.43466486120515,"iv":0.37612437373053487,"gamma":0.031125863236289776,"theta":-0.061987406905890316,"vega":0.10115145565335139,"rho":-0.027540766954792392,"breakevenPct":6.792648557898},{"delta":0.35,"premium":2.877077363896848,"strike":100.95415472779369,"iv":0.3805608595988539,"gamma":0.03252441260744986,"theta":-0.06606097421203438,"vega":0.10700446991404011,"rho":-0.03223195502368011,"breakevenPct":5.939313931239239},{"delta":0.4,"premium":3.593409742120344,"strike":102.38681948424069,"iv":0.3874089971346705,"gamma":0.033011518624641835,"theta":-0.06915553008595988,"vega":0.11061478510028654,"rho":-0.036966552889607776,"breakevenPct":5.252316349745524},{"delta":0.45,"premium":4.30974212034384,"strike":103.81948424068767,"iv":0.39425713467048706,"gamma":0.03349862464183381,"theta":-0.07225008595988539,"vega":0.11422510028653295,"rho":-0.04170115075553543,"breakevenPct":4.56531876825181},{"delta":0.5,"premium":5.067782101167315,"strike":105.2739299610895,"iv":0.40022186770428014,"gamma":0.033769883268482494,"theta":-0.07449867704280157,"vega":0.11683704280155642,"rho":-0.04646331788221334,"breakevenPct":3.8974318021269996},{"delta":0.55,"premium":6.021089494163425,"strike":106.83035019455252,"iv":0.4020506614785992,"gamma":0.03303058365758755,"theta":-0.07278661478599222,"vega":0.1147747859922179,"rho":-0.05135455927513106,"breakevenPct":3.3190172625020535},{"delta":0.6,"premium":6.974396887159532,"strike":108.38677042801557,"iv":0.4038794552529183,"gamma":0.03229128404669261,"theta":-0.07107455252918289,"vega":0.11271252918287938,"rho":-0.05624580066804876,"breakevenPct":2.7406027228771093},{"delta":0.65,"premium":7.983279742765273,"strike":109.97427652733118,"iv":0.40245659163987135,"gamma":0.03131800643086817,"theta":-0.06737974276527331,"vega":0.1088797427652733,"rho":-0.061175025279451865,"breakevenPct":2.185674897318577},{"delta":0.7,"premium":8.173239436619717,"strike":110.86619718309859,"iv":0.3601295774647888,"gamma":0.03285915492957746,"theta":-0.05474014084507044,"vega":0.102043661971831,"rho":-0.06551922366007709,"breakevenPct":1.5124602028590448},{"delta":0.75,"premium":10.699197860962569,"strike":113.65775401069519,"iv":0.40226470588235297,"gamma":0.02695561497326203,"theta":-0.055124598930481286,"vega":0.09341604278074865,"rho":-0.07152634295688791,"breakevenPct":1.2577384197442922},{"delta":0.8,"premium":12.350909090909092,"strike":115.73454545454545,"iv":0.3996829090909091,"gamma":0.023771636363636363,"theta":-0.046345818181818176,"vega":0.08225199999999999,"rho":-0.07690476054535186,"breakevenPct":0.850065825610079},{"delta":0.85,"premium":14.918897637795276,"strike":118.66929133858268,"iv":0.4086456692913386,"gamma":0.01937952755905512,"theta":-0.03705511811023622,"vega":0.06841889763779528,"rho":-0.0829886561203597,"breakevenPct":0.49832770615958255},{"delta":0.9,"premium":18.37428571428572,"strike":122.47142857142858,"iv":0.4172914285714286,"gamma":0.014287142857142852,"theta":-0.025025714285714273,"vega":0.05150142857142855,"rho":-0.08975284639376951,"breakevenPct":0.1657784049651265}]},"raw":{"call":[{"delta":0.1,"premium":0.7024902287495247,"strike":128.52873893572243,"iv":0.5366910840037409,"gamma":0.011121409016822785,"theta":-0.048855026189169294,"vega":0.05152214861809231,"rho":0.007402967317436173,"breakevenPct":23.939032477675237},{"delta":0.15,"premium":0.9815563187876619,"strike":120.55331043637014,"iv":0.4553277428015419,"gamma":0.01744866852154096,"theta":-0.05551123756714576,"vega":0.06848048222364143,"rho":0.011140857097749165,"breakevenPct":16.557846701024083},{"delta":0.2,"premium":1.280373831775701,"strike":116.11214953271028,"iv":0.4117981308411215,"gamma":0.02313177570093458,"theta":-0.06051775700934579,"vega":0.08228317757009346,"rho":0.014963927850996752,"breakevenPct":12.585137973037291},{"delta":0.25,"premium":1.5612847222222221,"strike":112.95486111111111,"iv":0.37499930555555555,"gamma":0.028863194444444445,"theta":-0.06298958333333332,"vega":0.09334375,"rho":0.01874085497739678,"breakevenPct":9.826552060356128},{"delta":0.3,"premium":1.908112582781457,"strike":110.86754966887418,"iv":0.3591688741721854,"gamma":0.03292516556291391,"theta":-0.06643112582781457,"vega":0.10216953642384105,"rho":0.022508635134505732,"breakevenPct":8.15734367666216},{"delta":0.35,"premium":2.3295312499999996,"strike":109.25625,"iv":0.3549175,"gamma":0.035515625,"theta":-0.07023625,"vega":0.10880062499999998,"rho":0.02625464982471881,"breakevenPct":7.016189939579945},{"delta":0.4,"premium":2.920040349697377,"strike":107.87558843308675,"iv":0.3611432414256893,"gamma":0.03587188971082717,"theta":-0.07389213180901143,"vega":0.11188016139878951,"rho":0.02992459938811608,"breakevenPct":6.258395303331867},{"delta":0.45,"premium":3.542098184263618,"strike":106.53059852051109,"iv":0.369448554135844,"gamma":0.035838264963012775,"theta":-0.07759085406859448,"vega":0.11436839273705447,"rho":0.03358002985612397,"breakevenPct":5.565068288841202},{"delta":0.5,"premium":4.164156018829859,"strike":105.18560860793544,"iv":0.37775386684599865,"gamma":0.035804640215198386,"theta":-0.08128957632817754,"vega":0.11685662407531944,"rho":0.03723546032413186,"breakevenPct":4.871741274350536},{"delta":0.55,"premium":4.7467981557377055,"strike":103.89600409836065,"iv":0.3679704405737705,"gamma":0.0358,"theta":-0.07809057377049179,"vega":0.1138217725409836,"rho":0.04092234610130169,"breakevenPct":4.19372998379051},{"delta":0.6,"premium":5.32313012295082,"strike":102.61526639344262,"iv":0.355291137295082,"gamma":0.0358,"theta":-0.07378729508196721,"vega":0.10990271516393443,"rho":0.04461426764722365,"breakevenPct":3.5181706304722806},{"delta":0.65,"premium":5.899462090163935,"strike":101.33452868852459,"iv":0.34261183401639345,"gamma":0.0358,"theta":-0.06948401639344262,"vega":0.10598365778688525,"rho":0.048306189193145624,"breakevenPct":2.84261127715405},{"delta":0.7,"premium":6.475794057377049,"strike":100.05379098360656,"iv":0.32993253073770495,"gamma":0.0358,"theta":-0.06518073770491803,"vega":0.10206460040983607,"rho":0.051998110739067585,"breakevenPct":2.167051923835821},{"delta":0.75,"premium":8.008371735791092,"strike":98.1605222734255,"iv":0.34617603686635945,"gamma":0.031017357910906297,"theta":-0.061652150537634405,"vega":0.09152534562211981,"rho":0.055059785275951595,"breakevenPct":1.8211316862152027},{"delta":0.8,"premium":9.582872503840248,"strike":96.24039938556068,"iv":0.36368755760368665,"gamma":0.026025038402457755,"theta":-0.05815752688172043,"vega":0.08069585253456221,"rho":0.05809382894187569,"breakevenPct":1.4896632678631643},{"delta":0.85,"premium":11.434182015167929,"strike":94.04117009750813,"iv":0.37703271939328276,"gamma":0.020824810400866745,"theta":-0.05217973997833154,"vega":0.06758266522210186,"rho":0.06091351989552868,"breakevenPct":1.1559912848144784},{"delta":0.9,"premium":13.79062838569881,"strike":91.3326110509209,"iv":0.3827748645720477,"gamma":0.015245178764897073,"theta":-0.04167053087757312,"vega":0.050302058504875395,"rho":0.06334204742509374,"breakevenPct":0.818298107432361}],"put":[{"delta":0.1,"premium":0.7465301719113797,"strike":88.09608476592817,"iv":0.4945659978075531,"gamma":0.011823969010883662,"theta":-0.041855770220786535,"vega":0.050600574992667235,"rho":-0.009267526217935779,"breakevenPct":16.227529880102818},{"delta":0.15,"premium":1.0168442648284068,"strike":92.78961765522712,"iv":0.430276307895717,"gamma":0.01892581782958646,"theta":-0.048075617818906964,"vega":0.06823933824750483,"rho":-0.01379977170958964,"breakevenPct":11.985447980820254},{"delta":0.2,"premium":1.3333446174678403,"strike":96.04942450914015,"iv":0.37686912660798916,"gamma":0.024693906567366284,"theta":-0.049935951252538927,"vega":0.0805014895057549,"rho":-0.018331510127367848,"breakevenPct":9.162673931454576},{"delta":0.25,"premium":1.7903520649966147,"strike":97.74204468517264,"iv":0.37649675016926204,"gamma":0.027909884901828032,"theta":-0.05596167907921462,"vega":0.09082647257955315,"rho":-0.02293613854108012,"breakevenPct":7.977661244676288},{"delta":0.3,"premium":2.2473595125253896,"strike":99.43466486120515,"iv":0.37612437373053487,"gamma":0.031125863236289776,"theta":-0.061987406905890316,"vega":0.10115145565335139,"rho":-0.027540766954792392,"breakevenPct":6.792648557898},{"delta":0.35,"premium":2.877077363896848,"strike":100.95415472779369,"iv":0.3805608595988539,"gamma":0.03252441260744986,"theta":-0.06606097421203438,"vega":0.10700446991404011,"rho":-0.03223195502368011,"breakevenPct":5.939313931239239},{"delta":0.4,"premium":3.593409742120344,"strike":102.38681948424069,"iv":0.3874089971346705,"gamma":0.033011518624641835,"theta":-0.06915553008595988,"vega":0.11061478510028654,"rho":-0.036966552889607776,"breakevenPct":5.252316349745524},{"delta":0.45,"premium":4.30974212034384,"strike":103.81948424068767,"iv":0.39425713467048706,"gamma":0.03349862464183381,"theta":-0.07225008595988539,"vega":0.11422510028653295,"rho":-0.04170115075553543,"breakevenPct":4.56531876825181},{"delta":0.5,"premium":5.067782101167315,"strike":105.2739299610895,"iv":0.40022186770428014,"gamma":0.033769883268482494,"theta":-0.07449867704280157,"vega":0.11683704280155642,"rho":-0.04646331788221334,"breakevenPct":3.8974318021269996},{"delta":0.55,"premium":6.021089494163425,"strike":106.83035019455252,"iv":0.4020506614785992,"gamma":0.03303058365758755,"theta":-0.07278661478599222,"vega":0.1147747859922179,"rho":-0.05135455927513106,"breakevenPct":3.3190172625020535},{"delta":0.6,"premium":6.974396887159532,"strike":108.38677042801557,"iv":0.4038794552529183,"gamma":0.03229128404669261,"theta":-0.07107455252918289,"vega":0.11271252918287938,"rho":-0.05624580066804876,"breakevenPct":2.7406027228771093},{"delta":0.65,"premium":7.983279742765273,"strike":109.97427652733118,"iv":0.40245659163987135,"gamma":0.03131800643086817,"theta":-0.06737974276527331,"vega":0.1088797427652733,"rho":-0.061175025279451865,"breakevenPct":2.185674897318577},{"delta":0.7,"premium":8.173239436619717,"strike":110.86619718309859,"iv":0.3601295774647888,"gamma":0.03285915492957746,"theta":-0.05474014084507044,"vega":0.102043661971831,"rho":-0.06551922366007709,"breakevenPct":1.5124602028590448},{"delta":0.75,"premium":10.699197860962569,"strike":113.65775401069519,"iv":0.40226470588235297,"gamma":0.02695561497326203,"theta":-0.055124598930481286,"vega":0.09341604278074865,"rho":-0.07152634295688791,"breakevenPct":1.2577384197442922},{"delta":0.8,"premium":12.350909090909092,"strike":115.73454545454545,"iv":0.3996829090909091,"gamma":0.023771636363636363,"theta":-0.046345818181818176,"vega":0.08225199999999999,"rho":-0.07690476054535186,"breakevenPct":0.850065825610079},{"delta":0.85,"premium":14.918897637795276,"strike":118.66929133858268,"iv":0.4086456692913386,"gamma":0.01937952755905512,"theta":-0.03705511811023622,"vega":0.06841889763779528,"rho":-0.0829886561203597,"breakevenPct":0.49832770615958255},{"delta":0.9,"premium":18.37428571428572,"strike":122.47142857142858,"iv":0.4172914285714286,"gamma":0.014287142857142852,"theta":-0.025025714285714273,"vega":0.05150142857142855,"rho":-0.08975284639376951,"breakevenPct":0.1657784049651265}]}},"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"}}