{"symbol":"AAXJ","url":"https://intraalpha.com/companies/AAXJ","capturedAt":"2026-10-22T18:29:26.729Z","state":"ready","quote":{"symbol":"AAXJ","last_price":105.86,"prev_close":109.39,"regular_close":105.89,"change":-3.53,"change_pct":-3.227,"regular_change":-3.5,"regular_change_pct":-3.1996,"extended_change":-0.03,"extended_change_pct":-0.0283,"bid":105.81,"ask":105.87,"bid_size":1000,"ask_size":400,"volume":707316,"vwap":106.399393,"open":106.73,"high":107.14,"low":105.63,"close":105.89,"trade_count":9238,"last_trade_at":"2026-10-22T18:29:16.348981924Z","last_quote_at":"2026-10-22T18:29:25.957075742Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:24.329475871-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4000000000,"net_expense_ratio":0.0072,"portfolio_turnover":0.1,"dividend_yield":0.0081,"inception_date":"2008-08-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:26.357766+00:00"},"optionObservedAt":"2026-10-22T18:16:14.138Z","bars":[{"c":108.545,"h":108.69,"l":108.32,"n":428,"o":108.65,"t":"2026-10-15T13:30:00Z","v":68336,"vw":108.591776},{"c":108.83,"h":108.83,"l":108.34,"n":347,"o":108.43,"t":"2026-10-15T13:35:00Z","v":33241,"vw":108.58779},{"c":108.92,"h":109.05,"l":108.7464,"n":226,"o":108.757,"t":"2026-10-15T13:40:00Z","v":29704,"vw":108.90343},{"c":108.59,"h":108.85,"l":108.59,"n":222,"o":108.85,"t":"2026-10-15T13:45:00Z","v":26807,"vw":108.710444},{"c":108.18,"h":108.58,"l":108.12,"n":151,"o":108.57,"t":"2026-10-15T13:50:00Z","v":16328,"vw":108.370774},{"c":108.37,"h":108.37,"l":108.07,"n":523,"o":108.14,"t":"2026-10-15T13:55:00Z","v":76023,"vw":108.211279},{"c":108.7,"h":108.77,"l":108.35,"n":431,"o":108.355,"t":"2026-10-15T14:00:00Z","v":47252,"vw":108.593729},{"c":108.77,"h":108.87,"l":108.66,"n":247,"o":108.74,"t":"2026-10-15T14:05:00Z","v":22396,"vw":108.761354},{"c":108.6,"h":108.93,"l":108.53,"n":169,"o":108.78,"t":"2026-10-15T14:10:00Z","v":15371,"vw":108.794577},{"c":108.86,"h":108.86,"l":108.56,"n":215,"o":108.61,"t":"2026-10-15T14:15:00Z","v":18446,"vw":108.667216},{"c":108.77,"h":108.93,"l":108.77,"n":223,"o":108.86,"t":"2026-10-15T14:20:00Z","v":19523,"vw":108.891625},{"c":108.73,"h":108.82,"l":108.72,"n":125,"o":108.78,"t":"2026-10-15T14:25:00Z","v":13612,"vw":108.781753},{"c":108.89,"h":108.94,"l":108.6475,"n":233,"o":108.72,"t":"2026-10-15T14:30:00Z","v":10669,"vw":108.79211},{"c":109.04,"h":109.05,"l":108.8,"n":92,"o":108.9,"t":"2026-10-15T14:35:00Z","v":9123,"vw":108.911768},{"c":109.22,"h":109.33,"l":109.05,"n":121,"o":109.05,"t":"2026-10-15T14:40:00Z","v":8499,"vw":109.218539},{"c":109.22,"h":109.32,"l":109.19,"n":148,"o":109.25,"t":"2026-10-15T14:45:00Z","v":11941,"vw":109.263805},{"c":109.3,"h":109.34,"l":109.16,"n":262,"o":109.18,"t":"2026-10-15T14:50:00Z","v":24032,"vw":109.230026},{"c":109.49,"h":109.53,"l":109.29,"n":361,"o":109.29,"t":"2026-10-15T14:55:00Z","v":34670,"vw":109.39081},{"c":109.655,"h":109.655,"l":109.44,"n":158,"o":109.535,"t":"2026-10-15T15:00:00Z","v":12610,"vw":109.539106},{"c":109.7,"h":109.77,"l":109.56,"n":200,"o":109.685,"t":"2026-10-15T15:05:00Z","v":19149,"vw":109.647343},{"c":109.81,"h":109.87,"l":109.605,"n":245,"o":109.72,"t":"2026-10-15T15:10:00Z","v":19979,"vw":109.739435},{"c":109.87,"h":109.955,"l":109.8,"n":177,"o":109.82,"t":"2026-10-15T15:15:00Z","v":19509,"vw":109.881874},{"c":109.82,"h":109.88,"l":109.76,"n":235,"o":109.875,"t":"2026-10-15T15:20:00Z","v":23854,"vw":109.80747},{"c":109.67,"h":109.84,"l":109.65,"n":176,"o":109.82,"t":"2026-10-15T15:25:00Z","v":19207,"vw":109.732874},{"c":109.72,"h":109.755,"l":109.6,"n":365,"o":109.68,"t":"2026-10-15T15:30:00Z","v":34950,"vw":109.691248},{"c":109.74,"h":109.83,"l":109.7,"n":338,"o":109.73,"t":"2026-10-15T15:35:00Z","v":36004,"vw":109.763001},{"c":109.745,"h":109.81,"l":109.73,"n":293,"o":109.75,"t":"2026-10-15T15:40:00Z","v":23638,"vw":109.769965},{"c":109.81,"h":109.83,"l":109.675,"n":292,"o":109.75,"t":"2026-10-15T15:45:00Z","v":18826,"vw":109.738595},{"c":109.74,"h":109.89,"l":109.74,"n":259,"o":109.8,"t":"2026-10-15T15:50:00Z","v":18672,"vw":109.845656},{"c":109.94,"h":109.94,"l":109.73,"n":195,"o":109.77,"t":"2026-10-15T15:55:00Z","v":13740,"vw":109.855118},{"c":109.78,"h":110.01,"l":109.78,"n":356,"o":109.95,"t":"2026-10-15T16:00:00Z","v":23306,"vw":109.913117},{"c":109.735,"h":109.83,"l":109.72,"n":369,"o":109.7725,"t":"2026-10-15T16:05:00Z","v":30946,"vw":109.775117},{"c":109.64,"h":109.715,"l":109.64,"n":214,"o":109.715,"t":"2026-10-15T16:10:00Z","v":17383,"vw":109.685055},{"c":109.61,"h":109.65,"l":109.58,"n":312,"o":109.64,"t":"2026-10-15T16:15:00Z","v":34049,"vw":109.621742},{"c":109.595,"h":109.645,"l":109.58,"n":329,"o":109.605,"t":"2026-10-15T16:20:00Z","v":24470,"vw":109.61432},{"c":109.58,"h":109.6,"l":109.53,"n":319,"o":109.57,"t":"2026-10-15T16:25:00Z","v":26578,"vw":109.554333},{"c":109.64,"h":109.67,"l":109.54,"n":221,"o":109.57,"t":"2026-10-15T16:30:00Z","v":12753,"vw":109.619774},{"c":109.655,"h":109.81,"l":109.655,"n":155,"o":109.665,"t":"2026-10-15T16:35:00Z","v":10988,"vw":109.729401},{"c":109.73,"h":109.73,"l":109.63,"n":139,"o":109.66,"t":"2026-10-15T16:40:00Z","v":8179,"vw":109.67147},{"c":109.655,"h":109.78,"l":109.62,"n":193,"o":109.75,"t":"2026-10-15T16:45:00Z","v":13253,"vw":109.684696},{"c":109.64,"h":109.64,"l":109.54,"n":124,"o":109.605,"t":"2026-10-15T16:50:00Z","v":7992,"vw":109.606763},{"c":109.65,"h":109.655,"l":109.61,"n":128,"o":109.65,"t":"2026-10-15T16:55:00Z","v":5920,"vw":109.642297},{"c":109.64,"h":109.65,"l":109.59,"n":250,"o":109.65,"t":"2026-10-15T17:00:00Z","v":13241,"vw":109.611005},{"c":109.74,"h":109.74,"l":109.6525,"n":122,"o":109.66,"t":"2026-10-15T17:05:00Z","v":6651,"vw":109.673318},{"c":109.77,"h":109.78,"l":109.74,"n":175,"o":109.755,"t":"2026-10-15T17:10:00Z","v":19901,"vw":109.759859},{"c":109.81,"h":109.82,"l":109.77,"n":87,"o":109.77,"t":"2026-10-15T17:15:00Z","v":4282,"vw":109.799993},{"c":109.8,"h":109.82,"l":109.7515,"n":135,"o":109.82,"t":"2026-10-15T17:20:00Z","v":12817,"vw":109.793537},{"c":109.745,"h":109.83,"l":109.72,"n":184,"o":109.79,"t":"2026-10-15T17:25:00Z","v":17581,"vw":109.762538},{"c":109.82,"h":109.83,"l":109.745,"n":68,"o":109.745,"t":"2026-10-15T17:30:00Z","v":5386,"vw":109.785436},{"c":109.855,"h":109.88,"l":109.815,"n":204,"o":109.82,"t":"2026-10-15T17:35:00Z","v":12416,"vw":109.855095},{"c":109.945,"h":110.07,"l":109.87,"n":190,"o":109.87,"t":"2026-10-15T17:40:00Z","v":16569,"vw":109.961415},{"c":109.895,"h":109.965,"l":109.89,"n":373,"o":109.955,"t":"2026-10-15T17:45:00Z","v":41915,"vw":109.942793},{"c":109.89,"h":109.94,"l":109.89,"n":196,"o":109.895,"t":"2026-10-15T17:50:00Z","v":18329,"vw":109.906385},{"c":109.91,"h":109.945,"l":109.89,"n":102,"o":109.89,"t":"2026-10-15T17:55:00Z","v":6746,"vw":109.917484},{"c":109.755,"h":109.9,"l":109.74,"n":318,"o":109.9,"t":"2026-10-15T18:00:00Z","v":23437,"vw":109.824648},{"c":109.7,"h":109.745,"l":109.68,"n":146,"o":109.72,"t":"2026-10-15T18:05:00Z","v":10366,"vw":109.720228},{"c":109.65,"h":109.73,"l":109.64,"n":181,"o":109.725,"t":"2026-10-15T18:10:00Z","v":16573,"vw":109.682628},{"c":109.665,"h":109.665,"l":109.615,"n":113,"o":109.64,"t":"2026-10-15T18:15:00Z","v":12442,"vw":109.642616},{"c":109.6424,"h":109.665,"l":109.62,"n":102,"o":109.665,"t":"2026-10-15T18:20:00Z","v":8817,"vw":109.644692},{"c":109.71,"h":109.71,"l":109.63,"n":101,"o":109.65,"t":"2026-10-15T18:25:00Z","v":4555,"vw":109.674103},{"c":109.75,"h":109.75,"l":109.7,"n":68,"o":109.71,"t":"2026-10-15T18:30:00Z","v":3818,"vw":109.718724},{"c":109.78,"h":109.79,"l":109.75,"n":77,"o":109.76,"t":"2026-10-15T18:35:00Z","v":3518,"vw":109.771622},{"c":109.8,"h":109.805,"l":109.74,"n":106,"o":109.77,"t":"2026-10-15T18:40:00Z","v":6909,"vw":109.787997},{"c":109.845,"h":109.86,"l":109.79,"n":142,"o":109.8,"t":"2026-10-15T18:45:00Z","v":16831,"vw":109.838661},{"c":109.85,"h":109.86,"l":109.825,"n":158,"o":109.825,"t":"2026-10-15T18:50:00Z","v":20349,"vw":109.843865},{"c":109.92,"h":109.92,"l":109.85,"n":110,"o":109.86,"t":"2026-10-15T18:55:00Z","v":6410,"vw":109.887253},{"c":110.055,"h":110.055,"l":109.93,"n":109,"o":109.93,"t":"2026-10-15T19:00:00Z","v":6634,"vw":110.026905},{"c":110.09,"h":110.11,"l":110.05,"n":157,"o":110.055,"t":"2026-10-15T19:05:00Z","v":12928,"vw":110.072335},{"c":110.23,"h":110.25,"l":110.11,"n":285,"o":110.11,"t":"2026-10-15T19:10:00Z","v":39319,"vw":110.217083},{"c":110.27,"h":110.275,"l":110.23,"n":244,"o":110.23,"t":"2026-10-15T19:15:00Z","v":27390,"vw":110.256125},{"c":110.28,"h":110.31,"l":110.22,"n":234,"o":110.26,"t":"2026-10-15T19:20:00Z","v":19774,"vw":110.256738},{"c":110.16,"h":110.285,"l":110.16,"n":202,"o":110.26,"t":"2026-10-15T19:25:00Z","v":14477,"vw":110.245485},{"c":110.16,"h":110.21,"l":110.1,"n":193,"o":110.15,"t":"2026-10-15T19:30:00Z","v":13201,"vw":110.158656},{"c":110.23,"h":110.235,"l":110.11,"n":236,"o":110.13,"t":"2026-10-15T19:35:00Z","v":18616,"vw":110.202557},{"c":110.23,"h":110.285,"l":110.19,"n":269,"o":110.205,"t":"2026-10-15T19:40:00Z","v":16671,"vw":110.243005},{"c":110.32,"h":110.32,"l":110.23,"n":254,"o":110.23,"t":"2026-10-15T19:45:00Z","v":23056,"vw":110.254247},{"c":110.32,"h":110.325,"l":110.18,"n":336,"o":110.305,"t":"2026-10-15T19:50:00Z","v":20640,"vw":110.276032},{"c":110.26,"h":110.36,"l":110.17,"n":762,"o":110.31,"t":"2026-10-15T19:55:00Z","v":72742,"vw":110.276755},{"c":110.36,"h":110.36,"l":110.36,"n":10,"o":110.36,"t":"2026-10-15T20:00:00Z","v":73642,"vw":110.36},{"c":109.33,"h":109.8,"l":109.32,"n":230,"o":109.8,"t":"2026-10-16T13:30:00Z","v":40993,"vw":109.641579},{"c":109.41,"h":109.46,"l":109.1,"n":62,"o":109.395,"t":"2026-10-16T13:35:00Z","v":6757,"vw":109.290499},{"c":109.5,"h":109.5,"l":109.29,"n":43,"o":109.29,"t":"2026-10-16T13:40:00Z","v":2916,"vw":109.428851},{"c":109.295,"h":109.5899,"l":109.22,"n":78,"o":109.5899,"t":"2026-10-16T13:45:00Z","v":5999,"vw":109.390754},{"c":109.19,"h":109.35,"l":109.075,"n":24,"o":109.35,"t":"2026-10-16T13:50:00Z","v":1387,"vw":109.220893},{"c":109.13,"h":109.26,"l":109.07,"n":49,"o":109.26,"t":"2026-10-16T13:55:00Z","v":4195,"vw":109.134867},{"c":109.12,"h":109.22,"l":109.07,"n":40,"o":109.11,"t":"2026-10-16T14:00:00Z","v":4930,"vw":109.121153},{"c":109.13,"h":109.13,"l":109.07,"n":37,"o":109.11,"t":"2026-10-16T14:05:00Z","v":1475,"vw":109.098},{"c":109.205,"h":109.27,"l":108.97,"n":55,"o":109.02,"t":"2026-10-16T14:10:00Z","v":7350,"vw":109.116681},{"c":109.085,"h":109.235,"l":109.0808,"n":53,"o":109.18,"t":"2026-10-16T14:15:00Z","v":9426,"vw":109.130052},{"c":109.22,"h":109.22,"l":108.965,"n":139,"o":109.065,"t":"2026-10-16T14:20:00Z","v":16583,"vw":109.11047},{"c":109.15,"h":109.19,"l":109.15,"n":21,"o":109.155,"t":"2026-10-16T14:25:00Z","v":4381,"vw":109.181744},{"c":109.385,"h":109.395,"l":109.32,"n":57,"o":109.32,"t":"2026-10-16T14:30:00Z","v":5386,"vw":109.362255},{"c":109.465,"h":109.465,"l":109.32,"n":44,"o":109.41,"t":"2026-10-16T14:35:00Z","v":4109,"vw":109.377046},{"c":109.375,"h":109.43,"l":109.311,"n":38,"o":109.415,"t":"2026-10-16T14:40:00Z","v":2299,"vw":109.378024},{"c":109.43,"h":109.43,"l":109.375,"n":13,"o":109.375,"t":"2026-10-16T14:45:00Z","v":1167,"vw":109.393482},{"c":109.385,"h":109.47,"l":109.385,"n":9,"o":109.47,"t":"2026-10-16T14:50:00Z","v":379,"vw":109.441667},{"c":109.43,"h":109.43,"l":109.32,"n":71,"o":109.33,"t":"2026-10-16T14:55:00Z","v":5587,"vw":109.357223},{"c":109.155,"h":109.41,"l":109.155,"n":21,"o":109.41,"t":"2026-10-16T15:00:00Z","v":2661,"vw":109.263542},{"c":109.08,"h":109.08,"l":109.08,"n":5,"o":109.08,"t":"2026-10-16T15:05:00Z","v":230,"vw":109.08},{"c":108.955,"h":108.955,"l":108.8,"n":17,"o":108.8,"t":"2026-10-16T15:10:00Z","v":2046,"vw":108.915},{"c":108.88,"h":108.94,"l":108.88,"n":29,"o":108.9,"t":"2026-10-16T15:15:00Z","v":3713,"vw":108.910913},{"c":108.84,"h":108.95,"l":108.7401,"n":16,"o":108.925,"t":"2026-10-16T15:20:00Z","v":2705,"vw":108.83279},{"c":108.86,"h":108.925,"l":108.79,"n":38,"o":108.85,"t":"2026-10-16T15:25:00Z","v":6157,"vw":108.852641},{"c":108.97,"h":108.99,"l":108.875,"n":121,"o":108.93,"t":"2026-10-16T15:30:00Z","v":11208,"vw":108.926069},{"c":109.045,"h":109.045,"l":108.91,"n":141,"o":108.97,"t":"2026-10-16T15:35:00Z","v":16425,"vw":108.972377},{"c":108.97,"h":109.015,"l":108.95,"n":52,"o":109,"t":"2026-10-16T15:40:00Z","v":10004,"vw":108.957249},{"c":108.99,"h":109.04,"l":108.94,"n":36,"o":109.015,"t":"2026-10-16T15:45:00Z","v":3482,"vw":109.012187},{"c":108.83,"h":108.935,"l":108.7978,"n":45,"o":108.86,"t":"2026-10-16T15:50:00Z","v":12613,"vw":108.837378},{"c":108.725,"h":108.875,"l":108.72,"n":34,"o":108.84,"t":"2026-10-16T15:55:00Z","v":1751,"vw":108.804853},{"c":108.68,"h":108.705,"l":108.57,"n":58,"o":108.69,"t":"2026-10-16T16:00:00Z","v":7345,"vw":108.606522},{"c":108.66,"h":108.825,"l":108.6,"n":49,"o":108.77,"t":"2026-10-16T16:05:00Z","v":7183,"vw":108.701767},{"c":108.875,"h":108.875,"l":108.66,"n":73,"o":108.665,"t":"2026-10-16T16:10:00Z","v":8826,"vw":108.716288},{"c":108.81,"h":108.925,"l":108.74,"n":127,"o":108.825,"t":"2026-10-16T16:15:00Z","v":22098,"vw":108.802635},{"c":108.895,"h":108.895,"l":108.815,"n":12,"o":108.815,"t":"2026-10-16T16:20:00Z","v":1144,"vw":108.84},{"c":108.88,"h":108.88,"l":108.84,"n":5,"o":108.84,"t":"2026-10-16T16:25:00Z","v":331,"vw":108.853115},{"c":108.8,"h":108.8,"l":108.8,"n":7,"o":108.8,"t":"2026-10-16T16:30:00Z","v":360,"vw":108.8},{"c":108.755,"h":108.755,"l":108.69,"n":21,"o":108.69,"t":"2026-10-16T16:35:00Z","v":1430,"vw":108.71302},{"c":108.7,"h":108.715,"l":108.63,"n":38,"o":108.65,"t":"2026-10-16T16:40:00Z","v":3551,"vw":108.668652},{"c":108.67,"h":108.73,"l":108.66,"n":68,"o":108.73,"t":"2026-10-16T16:45:00Z","v":6836,"vw":108.688252},{"c":108.635,"h":108.64,"l":108.61,"n":18,"o":108.61,"t":"2026-10-16T16:50:00Z","v":1244,"vw":108.62505},{"c":108.6675,"h":108.6675,"l":108.62,"n":10,"o":108.62,"t":"2026-10-16T16:55:00Z","v":325,"vw":108.636043},{"c":108.62,"h":108.695,"l":108.62,"n":19,"o":108.65,"t":"2026-10-16T17:00:00Z","v":1410,"vw":108.648462},{"c":108.35,"h":108.5,"l":108.35,"n":26,"o":108.5,"t":"2026-10-16T17:05:00Z","v":1024,"vw":108.38375},{"c":108.26,"h":108.32,"l":108.26,"n":26,"o":108.32,"t":"2026-10-16T17:10:00Z","v":1031,"vw":108.292045},{"c":108.155,"h":108.24,"l":108.13,"n":175,"o":108.23,"t":"2026-10-16T17:15:00Z","v":15269,"vw":108.175015},{"c":108.35,"h":108.35,"l":108.16,"n":321,"o":108.16,"t":"2026-10-16T17:20:00Z","v":31876,"vw":108.20576},{"c":108.4,"h":108.44,"l":108.265,"n":164,"o":108.36,"t":"2026-10-16T17:25:00Z","v":14939,"vw":108.349559},{"c":108.475,"h":108.475,"l":108.37,"n":123,"o":108.43,"t":"2026-10-16T17:30:00Z","v":14482,"vw":108.425808},{"c":108.45,"h":108.535,"l":108.44,"n":168,"o":108.5,"t":"2026-10-16T17:35:00Z","v":11783,"vw":108.490606},{"c":108.66,"h":108.73,"l":108.4,"n":242,"o":108.44,"t":"2026-10-16T17:40:00Z","v":15914,"vw":108.615706},{"c":108.58,"h":108.71,"l":108.58,"n":56,"o":108.66,"t":"2026-10-16T17:45:00Z","v":3768,"vw":108.651031},{"c":108.54,"h":108.59,"l":108.48,"n":174,"o":108.59,"t":"2026-10-16T17:50:00Z","v":9648,"vw":108.53607},{"c":108.495,"h":108.5,"l":108.41,"n":90,"o":108.5,"t":"2026-10-16T17:55:00Z","v":7042,"vw":108.46487},{"c":108.2,"h":108.42,"l":108.19,"n":145,"o":108.42,"t":"2026-10-16T18:00:00Z","v":10831,"vw":108.30988},{"c":108.4,"h":108.405,"l":108.28,"n":41,"o":108.29,"t":"2026-10-16T18:05:00Z","v":2560,"vw":108.371131},{"c":108.38,"h":108.405,"l":108.31,"n":170,"o":108.37,"t":"2026-10-16T18:10:00Z","v":13461,"vw":108.357527},{"c":108.24,"h":108.39,"l":108.24,"n":135,"o":108.39,"t":"2026-10-16T18:15:00Z","v":9656,"vw":108.34353},{"c":108.28,"h":108.28,"l":108.16,"n":86,"o":108.2,"t":"2026-10-16T18:20:00Z","v":6871,"vw":108.19086},{"c":108.27,"h":108.365,"l":108.24,"n":51,"o":108.29,"t":"2026-10-16T18:25:00Z","v":4087,"vw":108.273},{"c":108.365,"h":108.395,"l":108.23,"n":66,"o":108.28,"t":"2026-10-16T18:30:00Z","v":5682,"vw":108.288932},{"c":108.275,"h":108.33,"l":108.25,"n":78,"o":108.32,"t":"2026-10-16T18:35:00Z","v":7299,"vw":108.293307},{"c":108.22,"h":108.345,"l":108.22,"n":105,"o":108.33,"t":"2026-10-16T18:40:00Z","v":6591,"vw":108.291392},{"c":108.17,"h":108.23,"l":108.15,"n":83,"o":108.22,"t":"2026-10-16T18:45:00Z","v":5371,"vw":108.186401},{"c":108.07,"h":108.16,"l":108.07,"n":92,"o":108.16,"t":"2026-10-16T18:50:00Z","v":7922,"vw":108.104084},{"c":108.13,"h":108.13,"l":107.96,"n":85,"o":108.05,"t":"2026-10-16T18:55:00Z","v":8024,"vw":108.037903},{"c":107.98,"h":108.085,"l":107.965,"n":38,"o":108.045,"t":"2026-10-16T19:00:00Z","v":2077,"vw":108.022086},{"c":107.9783,"h":108,"l":107.92,"n":52,"o":107.99,"t":"2026-10-16T19:05:00Z","v":4189,"vw":107.9817},{"c":108.25,"h":108.25,"l":108.04,"n":11,"o":108.04,"t":"2026-10-16T19:10:00Z","v":628,"vw":108.156},{"c":108.17,"h":108.3,"l":108.17,"n":16,"o":108.25,"t":"2026-10-16T19:15:00Z","v":1111,"vw":108.23778},{"c":108.19,"h":108.25,"l":108.19,"n":28,"o":108.21,"t":"2026-10-16T19:20:00Z","v":1889,"vw":108.211429},{"c":108.19,"h":108.26,"l":108.19,"n":6,"o":108.26,"t":"2026-10-16T19:25:00Z","v":776,"vw":108.234286},{"c":108.055,"h":108.34,"l":108.05,"n":27,"o":108.34,"t":"2026-10-16T19:30:00Z","v":3555,"vw":108.100633},{"c":108.02,"h":108.04,"l":108,"n":45,"o":108.04,"t":"2026-10-16T19:35:00Z","v":3299,"vw":108.006837},{"c":107.91,"h":108.01,"l":107.91,"n":89,"o":108.01,"t":"2026-10-16T19:40:00Z","v":2698,"vw":107.992842},{"c":107.955,"h":107.99,"l":107.955,"n":15,"o":107.965,"t":"2026-10-16T19:45:00Z","v":620,"vw":107.968219},{"c":108.09,"h":108.09,"l":108.08,"n":31,"o":108.08,"t":"2026-10-16T19:50:00Z","v":376,"vw":108.085},{"c":108.04,"h":108.16,"l":107.965,"n":222,"o":108.12,"t":"2026-10-16T19:55:00Z","v":9150,"vw":108.064188},{"c":108.12,"h":108.12,"l":108.12,"n":6,"o":108.12,"t":"2026-10-16T20:00:00Z","v":14013,"vw":108.12},{"c":109.525,"h":109.92,"l":109.48,"n":89,"o":109.65,"t":"2026-10-19T13:30:00Z","v":5432,"vw":109.648755},{"c":109.37,"h":109.56,"l":109.325,"n":102,"o":109.535,"t":"2026-10-19T13:35:00Z","v":10073,"vw":109.4881},{"c":109.555,"h":109.65,"l":109.35,"n":71,"o":109.38,"t":"2026-10-19T13:40:00Z","v":6708,"vw":109.489071},{"c":109.515,"h":109.62,"l":109.48,"n":230,"o":109.535,"t":"2026-10-19T13:45:00Z","v":25787,"vw":109.57488},{"c":109.47,"h":109.63,"l":109.445,"n":102,"o":109.535,"t":"2026-10-19T13:50:00Z","v":7957,"vw":109.511194},{"c":109.38,"h":109.44,"l":109.315,"n":91,"o":109.44,"t":"2026-10-19T13:55:00Z","v":6387,"vw":109.379283},{"c":109.15,"h":109.335,"l":109.07,"n":75,"o":109.335,"t":"2026-10-19T14:00:00Z","v":5522,"vw":109.224926},{"c":109.33,"h":109.34,"l":109.185,"n":55,"o":109.185,"t":"2026-10-19T14:05:00Z","v":5118,"vw":109.289104},{"c":109.465,"h":109.49,"l":109.27,"n":75,"o":109.315,"t":"2026-10-19T14:10:00Z","v":6293,"vw":109.354927},{"c":109.635,"h":109.69,"l":109.48,"n":91,"o":109.48,"t":"2026-10-19T14:15:00Z","v":6336,"vw":109.592769},{"c":109.585,"h":109.68,"l":109.58,"n":108,"o":109.61,"t":"2026-10-19T14:20:00Z","v":9541,"vw":109.618568},{"c":109.49,"h":109.615,"l":109.485,"n":112,"o":109.61,"t":"2026-10-19T14:25:00Z","v":14814,"vw":109.527905},{"c":109.33,"h":109.48,"l":109.31,"n":146,"o":109.48,"t":"2026-10-19T14:30:00Z","v":6317,"vw":109.37705},{"c":109.33,"h":109.415,"l":109.28,"n":186,"o":109.3975,"t":"2026-10-19T14:35:00Z","v":4919,"vw":109.344703},{"c":109.4,"h":109.43,"l":109.33,"n":72,"o":109.35,"t":"2026-10-19T14:40:00Z","v":6488,"vw":109.39305},{"c":109.355,"h":109.51,"l":109.34,"n":80,"o":109.42,"t":"2026-10-19T14:45:00Z","v":5862,"vw":109.456195},{"c":109.3,"h":109.32,"l":109.26,"n":72,"o":109.31,"t":"2026-10-19T14:50:00Z","v":3826,"vw":109.293355},{"c":109.29,"h":109.38,"l":109.28,"n":59,"o":109.3,"t":"2026-10-19T14:55:00Z","v":4936,"vw":109.340317},{"c":109.44,"h":109.46,"l":109.32,"n":82,"o":109.32,"t":"2026-10-19T15:00:00Z","v":7541,"vw":109.369955},{"c":109.58,"h":109.59,"l":109.45,"n":135,"o":109.46,"t":"2026-10-19T15:05:00Z","v":14826,"vw":109.502313},{"c":109.59,"h":109.64,"l":109.47,"n":75,"o":109.55,"t":"2026-10-19T15:10:00Z","v":9738,"vw":109.541906},{"c":109.72,"h":109.73,"l":109.61,"n":63,"o":109.61,"t":"2026-10-19T15:15:00Z","v":5350,"vw":109.65454},{"c":109.69,"h":109.74,"l":109.645,"n":69,"o":109.68,"t":"2026-10-19T15:20:00Z","v":5086,"vw":109.6861},{"c":109.745,"h":109.77,"l":109.68,"n":98,"o":109.68,"t":"2026-10-19T15:25:00Z","v":9842,"vw":109.716535},{"c":109.73,"h":109.745,"l":109.65,"n":41,"o":109.745,"t":"2026-10-19T15:30:00Z","v":3170,"vw":109.69265},{"c":109.75,"h":109.8,"l":109.735,"n":55,"o":109.735,"t":"2026-10-19T15:35:00Z","v":4021,"vw":109.76903},{"c":109.77,"h":109.79,"l":109.71,"n":71,"o":109.74,"t":"2026-10-19T15:40:00Z","v":5484,"vw":109.754995},{"c":109.7275,"h":109.79,"l":109.72,"n":48,"o":109.72,"t":"2026-10-19T15:45:00Z","v":4116,"vw":109.764753},{"c":109.74,"h":109.785,"l":109.71,"n":67,"o":109.75,"t":"2026-10-19T15:50:00Z","v":5772,"vw":109.751182},{"c":109.7075,"h":109.78,"l":109.685,"n":85,"o":109.72,"t":"2026-10-19T15:55:00Z","v":8431,"vw":109.723126},{"c":109.52,"h":109.6575,"l":109.42,"n":86,"o":109.6575,"t":"2026-10-19T16:00:00Z","v":6136,"vw":109.54444},{"c":109.47,"h":109.475,"l":109.445,"n":72,"o":109.47,"t":"2026-10-19T16:05:00Z","v":5904,"vw":109.463902},{"c":109.5,"h":109.535,"l":109.465,"n":57,"o":109.465,"t":"2026-10-19T16:10:00Z","v":4270,"vw":109.505496},{"c":109.47,"h":109.5075,"l":109.47,"n":61,"o":109.5,"t":"2026-10-19T16:15:00Z","v":4673,"vw":109.487855},{"c":109.405,"h":109.405,"l":109.325,"n":78,"o":109.385,"t":"2026-10-19T16:20:00Z","v":4988,"vw":109.364054},{"c":109.4,"h":109.43,"l":109.33,"n":73,"o":109.405,"t":"2026-10-19T16:25:00Z","v":7369,"vw":109.398846},{"c":109.33,"h":109.36,"l":109.28,"n":123,"o":109.36,"t":"2026-10-19T16:30:00Z","v":8238,"vw":109.329814},{"c":109.29,"h":109.36,"l":109.29,"n":78,"o":109.35,"t":"2026-10-19T16:35:00Z","v":6035,"vw":109.324418},{"c":109.35,"h":109.35,"l":109.29,"n":105,"o":109.29,"t":"2026-10-19T16:40:00Z","v":9484,"vw":109.327382},{"c":109.21,"h":109.35,"l":109.21,"n":110,"o":109.35,"t":"2026-10-19T16:45:00Z","v":9578,"vw":109.297493},{"c":109.17,"h":109.23,"l":109.17,"n":68,"o":109.21,"t":"2026-10-19T16:50:00Z","v":21098,"vw":109.17242},{"c":109.15,"h":109.225,"l":109.13,"n":111,"o":109.17,"t":"2026-10-19T16:55:00Z","v":9858,"vw":109.177011},{"c":109.15,"h":109.18,"l":109.115,"n":52,"o":109.14,"t":"2026-10-19T17:00:00Z","v":4816,"vw":109.146371},{"c":109.08,"h":109.17,"l":109.08,"n":93,"o":109.15,"t":"2026-10-19T17:05:00Z","v":7822,"vw":109.14476},{"c":109.06,"h":109.085,"l":109.02,"n":53,"o":109.02,"t":"2026-10-19T17:10:00Z","v":3676,"vw":109.055914},{"c":109.11,"h":109.17,"l":109.06,"n":79,"o":109.06,"t":"2026-10-19T17:15:00Z","v":7714,"vw":109.089363},{"c":109.06,"h":109.0762,"l":109.015,"n":48,"o":109.04,"t":"2026-10-19T17:20:00Z","v":5632,"vw":109.045267},{"c":109.08,"h":109.15,"l":109.05,"n":116,"o":109.06,"t":"2026-10-19T17:25:00Z","v":9309,"vw":109.112114},{"c":109.1105,"h":109.1105,"l":109.1105,"n":1,"o":109.1105,"t":"2026-10-19T17:30:00Z","v":364,"vw":109.1105},{"c":109.14,"h":109.14,"l":109.14,"n":4,"o":109.14,"t":"2026-10-19T17:35:00Z","v":1853,"vw":109.14},{"c":109.2,"h":109.2,"l":109.065,"n":37,"o":109.065,"t":"2026-10-19T17:40:00Z","v":1500,"vw":109.1225},{"c":108.97,"h":109.135,"l":108.97,"n":37,"o":109.135,"t":"2026-10-19T17:45:00Z","v":1656,"vw":109.030393},{"c":109.085,"h":109.11,"l":109.085,"n":18,"o":109.1,"t":"2026-10-19T17:50:00Z","v":1477,"vw":109.096372},{"c":109.1575,"h":109.16,"l":108.975,"n":53,"o":109.04,"t":"2026-10-19T17:55:00Z","v":6327,"vw":109.064985},{"c":109.08,"h":109.175,"l":109.07,"n":37,"o":109.175,"t":"2026-10-19T18:00:00Z","v":1314,"vw":109.122051},{"c":109.13,"h":109.13,"l":109.12,"n":18,"o":109.12,"t":"2026-10-19T18:10:00Z","v":1175,"vw":109.121818},{"c":109.11,"h":109.12,"l":109.11,"n":4,"o":109.12,"t":"2026-10-19T18:15:00Z","v":4114,"vw":109.119757},{"c":109.07,"h":109.109,"l":109.07,"n":23,"o":109.109,"t":"2026-10-19T18:20:00Z","v":2295,"vw":109.105245},{"c":108.96,"h":108.96,"l":108.96,"n":6,"o":108.96,"t":"2026-10-19T18:25:00Z","v":423,"vw":108.96},{"c":108.99,"h":109.03,"l":108.95,"n":97,"o":108.95,"t":"2026-10-19T18:30:00Z","v":5828,"vw":109.016667},{"c":109.05,"h":109.05,"l":109.02,"n":13,"o":109.02,"t":"2026-10-19T18:35:00Z","v":615,"vw":109.0375},{"c":109.11,"h":109.11,"l":109.11,"n":4,"o":109.11,"t":"2026-10-19T18:40:00Z","v":122,"vw":109.11},{"c":109.135,"h":109.135,"l":109.135,"n":6,"o":109.135,"t":"2026-10-19T18:50:00Z","v":447,"vw":109.135},{"c":109.12,"h":109.12,"l":109.09,"n":28,"o":109.09,"t":"2026-10-19T18:55:00Z","v":1251,"vw":109.107708},{"c":109.19,"h":109.19,"l":109.13,"n":33,"o":109.13,"t":"2026-10-19T19:00:00Z","v":1802,"vw":109.135},{"c":109.18,"h":109.18,"l":109.18,"n":3,"o":109.18,"t":"2026-10-19T19:05:00Z","v":248,"vw":109.18},{"c":109.05,"h":109.05,"l":109.05,"n":4,"o":109.05,"t":"2026-10-19T19:10:00Z","v":198,"vw":109.05},{"c":109.12,"h":109.12,"l":109.1,"n":31,"o":109.1,"t":"2026-10-19T19:15:00Z","v":517,"vw":109.11},{"c":109.24,"h":109.24,"l":109.17,"n":35,"o":109.2,"t":"2026-10-19T19:20:00Z","v":2322,"vw":109.217536},{"c":109.185,"h":109.275,"l":109.16,"n":27,"o":109.275,"t":"2026-10-19T19:25:00Z","v":2007,"vw":109.19198},{"c":109.17,"h":109.22,"l":109.14,"n":74,"o":109.19,"t":"2026-10-19T19:30:00Z","v":4068,"vw":109.191373},{"c":109.205,"h":109.23,"l":109.17,"n":48,"o":109.17,"t":"2026-10-19T19:35:00Z","v":3871,"vw":109.205062},{"c":109.16,"h":109.22,"l":109.15,"n":112,"o":109.215,"t":"2026-10-19T19:40:00Z","v":4597,"vw":109.189688},{"c":109.115,"h":109.17,"l":109.08,"n":101,"o":109.17,"t":"2026-10-19T19:45:00Z","v":4280,"vw":109.114738},{"c":108.98,"h":109.09,"l":108.89,"n":140,"o":109.04,"t":"2026-10-19T19:50:00Z","v":7467,"vw":108.964748},{"c":108.83,"h":109.04,"l":108.83,"n":918,"o":108.9808,"t":"2026-10-19T19:55:00Z","v":68134,"vw":108.965408},{"c":109.02,"h":109.02,"l":109.02,"n":5,"o":109.02,"t":"2026-10-19T20:00:00Z","v":112629,"vw":109.02},{"c":107.83,"h":107.85,"l":107.73,"n":61,"o":107.77,"t":"2026-10-20T13:30:00Z","v":11096,"vw":107.780238},{"c":107.93,"h":108.02,"l":107.845,"n":100,"o":107.845,"t":"2026-10-20T13:35:00Z","v":11184,"vw":107.956985},{"c":107.91,"h":107.97,"l":107.8,"n":113,"o":107.96,"t":"2026-10-20T13:40:00Z","v":17629,"vw":107.852597},{"c":108.0246,"h":108.09,"l":107.9,"n":41,"o":107.9,"t":"2026-10-20T13:45:00Z","v":3229,"vw":107.999053},{"c":108.16,"h":108.16,"l":108.01,"n":38,"o":108.04,"t":"2026-10-20T13:50:00Z","v":3697,"vw":108.0505},{"c":108.36,"h":108.36,"l":108.125,"n":54,"o":108.125,"t":"2026-10-20T13:55:00Z","v":5023,"vw":108.198786},{"c":108.41,"h":108.48,"l":108.3,"n":63,"o":108.3,"t":"2026-10-20T14:00:00Z","v":6739,"vw":108.44335},{"c":108.615,"h":108.66,"l":108.385,"n":30,"o":108.385,"t":"2026-10-20T14:05:00Z","v":3274,"vw":108.55351},{"c":108.75,"h":108.75,"l":108.56,"n":40,"o":108.58,"t":"2026-10-20T14:10:00Z","v":6189,"vw":108.641942},{"c":108.86,"h":108.86,"l":108.73,"n":34,"o":108.745,"t":"2026-10-20T14:15:00Z","v":2821,"vw":108.790139},{"c":108.98,"h":108.98,"l":108.81,"n":22,"o":108.815,"t":"2026-10-20T14:20:00Z","v":2860,"vw":108.871498},{"c":109.33,"h":109.33,"l":109.01,"n":32,"o":109.04,"t":"2026-10-20T14:25:00Z","v":5345,"vw":109.097741},{"c":109.145,"h":109.4,"l":109.06,"n":64,"o":109.39,"t":"2026-10-20T14:30:00Z","v":8191,"vw":109.301624},{"c":109.225,"h":109.225,"l":109.135,"n":56,"o":109.165,"t":"2026-10-20T14:35:00Z","v":4030,"vw":109.181958},{"c":109.17,"h":109.265,"l":109.14,"n":109,"o":109.18,"t":"2026-10-20T14:40:00Z","v":12133,"vw":109.195155},{"c":109.105,"h":109.25,"l":109.105,"n":69,"o":109.185,"t":"2026-10-20T14:45:00Z","v":17401,"vw":109.184219},{"c":109.19,"h":109.19,"l":109.06,"n":22,"o":109.095,"t":"2026-10-20T14:50:00Z","v":2241,"vw":109.13475},{"c":109.17,"h":109.25,"l":109.165,"n":22,"o":109.165,"t":"2026-10-20T14:55:00Z","v":2697,"vw":109.210619},{"c":109.06,"h":109.17,"l":109.06,"n":23,"o":109.13,"t":"2026-10-20T15:00:00Z","v":1082,"vw":109.093148},{"c":109.11,"h":109.11,"l":109.11,"n":4,"o":109.11,"t":"2026-10-20T15:05:00Z","v":142,"vw":109.11},{"c":108.65,"h":109.085,"l":108.58,"n":103,"o":109.085,"t":"2026-10-20T15:10:00Z","v":7018,"vw":108.863159},{"c":108.93,"h":108.945,"l":108.68,"n":61,"o":108.68,"t":"2026-10-20T15:15:00Z","v":10766,"vw":108.872677},{"c":108.81,"h":108.89,"l":108.77,"n":46,"o":108.84,"t":"2026-10-20T15:20:00Z","v":3646,"vw":108.819738},{"c":108.73,"h":108.81,"l":108.73,"n":35,"o":108.77,"t":"2026-10-20T15:25:00Z","v":2905,"vw":108.778764},{"c":108.65,"h":108.77,"l":108.62,"n":51,"o":108.75,"t":"2026-10-20T15:30:00Z","v":3163,"vw":108.673835},{"c":108.61,"h":108.74,"l":108.575,"n":43,"o":108.74,"t":"2026-10-20T15:35:00Z","v":5582,"vw":108.625467},{"c":108.7975,"h":108.7975,"l":108.645,"n":27,"o":108.645,"t":"2026-10-20T15:40:00Z","v":1513,"vw":108.750441},{"c":108.825,"h":108.825,"l":108.7,"n":41,"o":108.76,"t":"2026-10-20T15:45:00Z","v":2631,"vw":108.74057},{"c":108.84,"h":108.84,"l":108.75,"n":23,"o":108.8,"t":"2026-10-20T15:50:00Z","v":2493,"vw":108.791832},{"c":108.91,"h":108.91,"l":108.84,"n":43,"o":108.885,"t":"2026-10-20T15:55:00Z","v":5242,"vw":108.868441},{"c":108.8115,"h":108.945,"l":108.8115,"n":108,"o":108.93,"t":"2026-10-20T16:00:00Z","v":17816,"vw":108.896274},{"c":108.875,"h":108.895,"l":108.815,"n":15,"o":108.815,"t":"2026-10-20T16:05:00Z","v":1078,"vw":108.861428},{"c":108.79,"h":108.845,"l":108.7475,"n":28,"o":108.84,"t":"2026-10-20T16:10:00Z","v":2849,"vw":108.808847},{"c":108.785,"h":108.83,"l":108.785,"n":32,"o":108.805,"t":"2026-10-20T16:15:00Z","v":2809,"vw":108.804832},{"c":108.72,"h":108.72,"l":108.59,"n":27,"o":108.6075,"t":"2026-10-20T16:20:00Z","v":2093,"vw":108.661034},{"c":108.815,"h":108.84,"l":108.73,"n":33,"o":108.73,"t":"2026-10-20T16:25:00Z","v":1849,"vw":108.810556},{"c":108.81,"h":108.88,"l":108.8,"n":36,"o":108.8,"t":"2026-10-20T16:30:00Z","v":5879,"vw":108.852129},{"c":108.86,"h":108.92,"l":108.85,"n":24,"o":108.87,"t":"2026-10-20T16:35:00Z","v":2313,"vw":108.875504},{"c":108.78,"h":108.87,"l":108.78,"n":33,"o":108.83,"t":"2026-10-20T16:40:00Z","v":2606,"vw":108.821064},{"c":108.85,"h":108.87,"l":108.78,"n":29,"o":108.78,"t":"2026-10-20T16:45:00Z","v":2970,"vw":108.840626},{"c":108.695,"h":108.845,"l":108.695,"n":16,"o":108.845,"t":"2026-10-20T16:50:00Z","v":577,"vw":108.776967},{"c":108.73,"h":108.76,"l":108.71,"n":40,"o":108.73,"t":"2026-10-20T16:55:00Z","v":2654,"vw":108.72929},{"c":108.685,"h":108.78,"l":108.66,"n":59,"o":108.73,"t":"2026-10-20T17:00:00Z","v":4109,"vw":108.723884},{"c":108.73,"h":108.76,"l":108.7,"n":45,"o":108.76,"t":"2026-10-20T17:05:00Z","v":6729,"vw":108.747058},{"c":108.775,"h":108.775,"l":108.765,"n":9,"o":108.765,"t":"2026-10-20T17:10:00Z","v":815,"vw":108.773051},{"c":108.78,"h":108.86,"l":108.78,"n":34,"o":108.81,"t":"2026-10-20T17:15:00Z","v":3464,"vw":108.825192},{"c":108.89,"h":108.9,"l":108.84,"n":25,"o":108.84,"t":"2026-10-20T17:20:00Z","v":2131,"vw":108.886022},{"c":108.925,"h":108.93,"l":108.87,"n":20,"o":108.87,"t":"2026-10-20T17:25:00Z","v":8092,"vw":108.925998},{"c":108.89,"h":108.94,"l":108.89,"n":32,"o":108.925,"t":"2026-10-20T17:30:00Z","v":1917,"vw":108.923518},{"c":108.915,"h":108.945,"l":108.895,"n":36,"o":108.895,"t":"2026-10-20T17:35:00Z","v":2670,"vw":108.918283},{"c":108.93,"h":108.945,"l":108.93,"n":11,"o":108.93,"t":"2026-10-20T17:40:00Z","v":868,"vw":108.93375},{"c":108.91,"h":108.97,"l":108.91,"n":34,"o":108.94,"t":"2026-10-20T17:45:00Z","v":1962,"vw":108.938335},{"c":108.99,"h":108.99,"l":108.94,"n":46,"o":108.95,"t":"2026-10-20T17:50:00Z","v":2485,"vw":108.975489},{"c":108.945,"h":108.98,"l":108.92,"n":55,"o":108.98,"t":"2026-10-20T17:55:00Z","v":6291,"vw":108.961773},{"c":108.94,"h":108.94,"l":108.94,"n":4,"o":108.94,"t":"2026-10-20T18:00:00Z","v":309,"vw":108.94},{"c":108.96,"h":108.96,"l":108.935,"n":16,"o":108.935,"t":"2026-10-20T18:05:00Z","v":1004,"vw":108.947461},{"c":108.94,"h":108.96,"l":108.94,"n":10,"o":108.96,"t":"2026-10-20T18:10:00Z","v":1011,"vw":108.947143},{"c":108.92,"h":108.93,"l":108.92,"n":12,"o":108.93,"t":"2026-10-20T18:15:00Z","v":762,"vw":108.925917},{"c":108.86,"h":108.9,"l":108.86,"n":25,"o":108.88,"t":"2026-10-20T18:20:00Z","v":3502,"vw":108.883539},{"c":108.86,"h":108.86,"l":108.82,"n":22,"o":108.85,"t":"2026-10-20T18:25:00Z","v":1934,"vw":108.850923},{"c":108.785,"h":108.87,"l":108.785,"n":30,"o":108.87,"t":"2026-10-20T18:30:00Z","v":1963,"vw":108.826741},{"c":108.75,"h":108.7924,"l":108.75,"n":29,"o":108.7924,"t":"2026-10-20T18:35:00Z","v":1659,"vw":108.772069},{"c":108.665,"h":108.77,"l":108.665,"n":98,"o":108.74,"t":"2026-10-20T18:40:00Z","v":9995,"vw":108.721594},{"c":108.73,"h":108.73,"l":108.665,"n":17,"o":108.665,"t":"2026-10-20T18:45:00Z","v":1157,"vw":108.680417},{"c":108.75,"h":108.75,"l":108.715,"n":15,"o":108.73,"t":"2026-10-20T18:50:00Z","v":996,"vw":108.729949},{"c":108.79,"h":108.79,"l":108.76,"n":22,"o":108.76,"t":"2026-10-20T18:55:00Z","v":1270,"vw":108.771818},{"c":108.8,"h":108.85,"l":108.8,"n":66,"o":108.8,"t":"2026-10-20T19:00:00Z","v":3329,"vw":108.828688},{"c":108.84,"h":108.84,"l":108.82,"n":45,"o":108.83,"t":"2026-10-20T19:05:00Z","v":3122,"vw":108.826844},{"c":108.78,"h":108.83,"l":108.78,"n":46,"o":108.83,"t":"2026-10-20T19:10:00Z","v":4080,"vw":108.806076},{"c":108.79,"h":108.8,"l":108.76,"n":82,"o":108.77,"t":"2026-10-20T19:15:00Z","v":6899,"vw":108.783474},{"c":108.71,"h":108.78,"l":108.665,"n":43,"o":108.78,"t":"2026-10-20T19:20:00Z","v":2770,"vw":108.722801},{"c":108.74,"h":108.78,"l":108.73,"n":27,"o":108.745,"t":"2026-10-20T19:25:00Z","v":1718,"vw":108.748958},{"c":108.765,"h":108.82,"l":108.74,"n":47,"o":108.74,"t":"2026-10-20T19:30:00Z","v":3384,"vw":108.784451},{"c":108.7,"h":108.74,"l":108.7,"n":24,"o":108.74,"t":"2026-10-20T19:35:00Z","v":1284,"vw":108.72625},{"c":108.81,"h":108.82,"l":108.71,"n":114,"o":108.71,"t":"2026-10-20T19:40:00Z","v":8773,"vw":108.743735},{"c":108.8,"h":108.845,"l":108.77,"n":104,"o":108.8,"t":"2026-10-20T19:45:00Z","v":7788,"vw":108.80825},{"c":108.845,"h":108.845,"l":108.75,"n":196,"o":108.755,"t":"2026-10-20T19:50:00Z","v":27852,"vw":108.785069},{"c":108.8,"h":108.84,"l":108.73,"n":956,"o":108.84,"t":"2026-10-20T19:55:00Z","v":90510,"vw":108.786927},{"c":108.84,"h":108.84,"l":108.59,"n":11,"o":108.59,"t":"2026-10-20T20:00:00Z","v":85191,"vw":108.83731},{"c":109.49,"h":109.49,"l":109.49,"n":1,"o":109.49,"t":"2026-10-21T12:25:00Z","v":2000,"vw":109.49},{"c":109.66,"h":109.76,"l":109.66,"n":22,"o":109.76,"t":"2026-10-21T13:30:00Z","v":2450,"vw":109.754508},{"c":109.15,"h":109.47,"l":109.11,"n":52,"o":109.47,"t":"2026-10-21T13:35:00Z","v":1519,"vw":109.232139},{"c":108.91,"h":109.1,"l":108.91,"n":14,"o":109.04,"t":"2026-10-21T13:40:00Z","v":2249,"vw":109.003073},{"c":108.97,"h":108.97,"l":108.85,"n":24,"o":108.86,"t":"2026-10-21T13:45:00Z","v":1610,"vw":108.877857},{"c":108.82,"h":108.97,"l":108.735,"n":36,"o":108.97,"t":"2026-10-21T13:50:00Z","v":3579,"vw":108.880299},{"c":108.97,"h":109,"l":108.79,"n":27,"o":108.79,"t":"2026-10-21T13:55:00Z","v":2011,"vw":108.961666},{"c":109.03,"h":109.145,"l":108.96,"n":43,"o":108.96,"t":"2026-10-21T14:00:00Z","v":4610,"vw":109.086429},{"c":108.92,"h":108.99,"l":108.86,"n":49,"o":108.99,"t":"2026-10-21T14:05:00Z","v":5432,"vw":108.892198},{"c":108.91,"h":108.91,"l":108.86,"n":18,"o":108.86,"t":"2026-10-21T14:10:00Z","v":1450,"vw":108.893572},{"c":108.76,"h":108.9075,"l":108.76,"n":27,"o":108.9075,"t":"2026-10-21T14:15:00Z","v":2286,"vw":108.818296},{"c":108.97,"h":109,"l":108.87,"n":25,"o":108.87,"t":"2026-10-21T14:20:00Z","v":3812,"vw":108.958889},{"c":108.98,"h":109.08,"l":108.94,"n":29,"o":108.94,"t":"2026-10-21T14:25:00Z","v":2855,"vw":109.03463},{"c":109.09,"h":109.09,"l":109.08,"n":34,"o":109.08,"t":"2026-10-21T14:30:00Z","v":761,"vw":109.082857},{"c":108.93,"h":109.08,"l":108.93,"n":29,"o":109.08,"t":"2026-10-21T14:35:00Z","v":2695,"vw":108.973487},{"c":109,"h":109.01,"l":108.88,"n":19,"o":108.91,"t":"2026-10-21T14:40:00Z","v":1611,"vw":108.948667},{"c":109.07,"h":109.07,"l":108.97,"n":17,"o":108.97,"t":"2026-10-21T14:45:00Z","v":2502,"vw":109.0368},{"c":108.97,"h":109.11,"l":108.96,"n":32,"o":109.085,"t":"2026-10-21T14:50:00Z","v":3616,"vw":109.005032},{"c":108.98,"h":108.98,"l":108.94,"n":36,"o":108.96,"t":"2026-10-21T14:55:00Z","v":5167,"vw":108.955427},{"c":108.825,"h":108.99,"l":108.825,"n":24,"o":108.99,"t":"2026-10-21T15:00:00Z","v":1447,"vw":108.928125},{"c":108.94,"h":108.94,"l":108.87,"n":10,"o":108.87,"t":"2026-10-21T15:05:00Z","v":999,"vw":108.903292},{"c":109.08,"h":109.08,"l":108.98,"n":17,"o":108.98,"t":"2026-10-21T15:10:00Z","v":1415,"vw":109.035588},{"c":108.99,"h":109.09,"l":108.99,"n":19,"o":109.09,"t":"2026-10-21T15:15:00Z","v":2469,"vw":109.05125},{"c":109.1,"h":109.1,"l":108.99,"n":8,"o":108.99,"t":"2026-10-21T15:20:00Z","v":790,"vw":109.011429},{"c":109.16,"h":109.2,"l":109.07,"n":29,"o":109.07,"t":"2026-10-21T15:25:00Z","v":1826,"vw":109.151428},{"c":109.2,"h":109.24,"l":109.2,"n":14,"o":109.2,"t":"2026-10-21T15:30:00Z","v":949,"vw":109.222222},{"c":109.26,"h":109.26,"l":109.23,"n":5,"o":109.23,"t":"2026-10-21T15:35:00Z","v":350,"vw":109.241321},{"c":109.28,"h":109.28,"l":109.26,"n":19,"o":109.26,"t":"2026-10-21T15:40:00Z","v":1698,"vw":109.265625},{"c":109.31,"h":109.31,"l":109.29,"n":13,"o":109.29,"t":"2026-10-21T15:45:00Z","v":1622,"vw":109.3025},{"c":109.26,"h":109.3,"l":109.26,"n":33,"o":109.29,"t":"2026-10-21T15:50:00Z","v":5021,"vw":109.284889},{"c":109.29,"h":109.29,"l":109.27,"n":28,"o":109.29,"t":"2026-10-21T15:55:00Z","v":3145,"vw":109.275333},{"c":109.215,"h":109.22,"l":109.18,"n":21,"o":109.22,"t":"2026-10-21T16:00:00Z","v":1634,"vw":109.212782},{"c":109.22,"h":109.23,"l":109.2,"n":35,"o":109.23,"t":"2026-10-21T16:05:00Z","v":3469,"vw":109.21125},{"c":109.19,"h":109.19,"l":109.15,"n":16,"o":109.185,"t":"2026-10-21T16:10:00Z","v":1016,"vw":109.171667},{"c":109.21,"h":109.27,"l":109.21,"n":12,"o":109.25,"t":"2026-10-21T16:15:00Z","v":412,"vw":109.243333},{"c":109.2,"h":109.235,"l":109.2,"n":27,"o":109.23,"t":"2026-10-21T16:20:00Z","v":10588,"vw":109.219975},{"c":109.17,"h":109.17,"l":109.13,"n":16,"o":109.17,"t":"2026-10-21T16:25:00Z","v":2407,"vw":109.166454},{"c":109.14,"h":109.21,"l":109.14,"n":18,"o":109.21,"t":"2026-10-21T16:30:00Z","v":1415,"vw":109.158077},{"c":109.46,"h":109.46,"l":109.095,"n":91,"o":109.095,"t":"2026-10-21T16:35:00Z","v":6216,"vw":109.176746},{"c":109.32,"h":109.49,"l":109.255,"n":27,"o":109.49,"t":"2026-10-21T16:40:00Z","v":870,"vw":109.353182},{"c":109.28,"h":109.3,"l":109.27,"n":29,"o":109.28,"t":"2026-10-21T16:45:00Z","v":2674,"vw":109.285417},{"c":109.33,"h":109.4199,"l":109.315,"n":27,"o":109.32,"t":"2026-10-21T16:50:00Z","v":3685,"vw":109.335084},{"c":109.33,"h":109.4,"l":109.33,"n":16,"o":109.4,"t":"2026-10-21T16:55:00Z","v":1016,"vw":109.366562},{"c":109.33,"h":109.36,"l":109.3,"n":30,"o":109.34,"t":"2026-10-21T17:00:00Z","v":1943,"vw":109.337778},{"c":109.37,"h":109.38,"l":109.33,"n":27,"o":109.33,"t":"2026-10-21T17:05:00Z","v":4820,"vw":109.345885},{"c":109.41,"h":109.41,"l":109.38,"n":33,"o":109.39,"t":"2026-10-21T17:10:00Z","v":5531,"vw":109.392909},{"c":109.41,"h":109.46,"l":109.41,"n":31,"o":109.45,"t":"2026-10-21T17:15:00Z","v":3826,"vw":109.422485},{"c":109.355,"h":109.395,"l":109.355,"n":7,"o":109.39,"t":"2026-10-21T17:20:00Z","v":403,"vw":109.38},{"c":109.34,"h":109.34,"l":109.32,"n":9,"o":109.33,"t":"2026-10-21T17:25:00Z","v":652,"vw":109.3275},{"c":109.29,"h":109.37,"l":109.29,"n":27,"o":109.355,"t":"2026-10-21T17:30:00Z","v":1545,"vw":109.350926},{"c":109.31,"h":109.33,"l":109.31,"n":11,"o":109.31,"t":"2026-10-21T17:35:00Z","v":836,"vw":109.312532},{"c":109.36,"h":109.38,"l":109.34,"n":13,"o":109.34,"t":"2026-10-21T17:40:00Z","v":673,"vw":109.358},{"c":109.35,"h":109.38,"l":109.35,"n":11,"o":109.37,"t":"2026-10-21T17:45:00Z","v":759,"vw":109.363164},{"c":109.37,"h":109.37,"l":109.37,"n":2,"o":109.37,"t":"2026-10-21T17:50:00Z","v":102,"vw":109.37},{"c":109.36,"h":109.36,"l":109.36,"n":1,"o":109.36,"t":"2026-10-21T17:55:00Z","v":100,"vw":109.36},{"c":109.36,"h":109.36,"l":109.36,"n":1,"o":109.36,"t":"2026-10-21T18:00:00Z","v":100,"vw":109.36},{"c":109.39,"h":109.39,"l":109.33,"n":12,"o":109.385,"t":"2026-10-21T18:05:00Z","v":632,"vw":109.37375},{"c":109.39,"h":109.41,"l":109.37,"n":5,"o":109.41,"t":"2026-10-21T18:10:00Z","v":324,"vw":109.39},{"c":109.46,"h":109.46,"l":109.395,"n":19,"o":109.395,"t":"2026-10-21T18:15:00Z","v":1823,"vw":109.413268},{"c":109.33,"h":109.4,"l":109.33,"n":38,"o":109.4,"t":"2026-10-21T18:20:00Z","v":7730,"vw":109.398571},{"c":109.34,"h":109.41,"l":109.34,"n":15,"o":109.35,"t":"2026-10-21T18:25:00Z","v":1896,"vw":109.394098},{"c":109.44,"h":109.44,"l":109.41,"n":23,"o":109.43,"t":"2026-10-21T18:30:00Z","v":1733,"vw":109.430625},{"c":109.5,"h":109.5,"l":109.46,"n":10,"o":109.46,"t":"2026-10-21T18:35:00Z","v":419,"vw":109.47},{"c":109.56,"h":109.56,"l":109.5,"n":16,"o":109.53,"t":"2026-10-21T18:40:00Z","v":800,"vw":109.53},{"c":109.225,"h":109.52,"l":109.225,"n":51,"o":109.52,"t":"2026-10-21T18:45:00Z","v":4215,"vw":109.33211},{"c":109.21,"h":109.23,"l":109.115,"n":93,"o":109.19,"t":"2026-10-21T18:50:00Z","v":16926,"vw":109.163136},{"c":108.92,"h":109.16,"l":108.89,"n":15,"o":109.16,"t":"2026-10-21T18:55:00Z","v":1815,"vw":109.075882},{"c":108.79,"h":108.92,"l":108.71,"n":37,"o":108.9,"t":"2026-10-21T19:00:00Z","v":3883,"vw":108.838},{"c":108.91,"h":108.91,"l":108.825,"n":20,"o":108.825,"t":"2026-10-21T19:05:00Z","v":2061,"vw":108.87479},{"c":108.9,"h":108.9,"l":108.79,"n":22,"o":108.87,"t":"2026-10-21T19:10:00Z","v":3099,"vw":108.837333},{"c":109.025,"h":109.03,"l":108.94,"n":35,"o":108.94,"t":"2026-10-21T19:15:00Z","v":1865,"vw":108.973393},{"c":109.06,"h":109.08,"l":109,"n":24,"o":109.08,"t":"2026-10-21T19:20:00Z","v":3496,"vw":109.046852},{"c":109.28,"h":109.28,"l":109.12,"n":66,"o":109.12,"t":"2026-10-21T19:25:00Z","v":9719,"vw":109.177729},{"c":109.255,"h":109.3,"l":109.23,"n":26,"o":109.24,"t":"2026-10-21T19:30:00Z","v":2013,"vw":109.263386},{"c":109.2525,"h":109.29,"l":109.2525,"n":15,"o":109.285,"t":"2026-10-21T19:35:00Z","v":1501,"vw":109.276439},{"c":109.27,"h":109.29,"l":109.235,"n":51,"o":109.29,"t":"2026-10-21T19:40:00Z","v":3960,"vw":109.259243},{"c":109.32,"h":109.32,"l":109.27,"n":17,"o":109.285,"t":"2026-10-21T19:45:00Z","v":1239,"vw":109.306697},{"c":109.28,"h":109.34,"l":109.25,"n":44,"o":109.34,"t":"2026-10-21T19:50:00Z","v":3218,"vw":109.274453},{"c":109.34,"h":109.37,"l":109.31,"n":226,"o":109.31,"t":"2026-10-21T19:55:00Z","v":23308,"vw":109.354288},{"c":109.39,"h":109.39,"l":109.39,"n":4,"o":109.39,"t":"2026-10-21T20:00:00Z","v":87565,"vw":109.39},{"c":106.8,"h":107.5,"l":106.8,"n":3,"o":107.5,"t":"2026-10-22T08:00:00Z","v":1340,"vw":106.852239},{"c":106.86,"h":106.96,"l":106.6,"n":427,"o":106.73,"t":"2026-10-22T13:30:00Z","v":64346,"vw":106.769077},{"c":106.85,"h":106.92,"l":106.71,"n":316,"o":106.86,"t":"2026-10-22T13:35:00Z","v":39171,"vw":106.845362},{"c":106.89,"h":106.89,"l":106.69,"n":336,"o":106.83,"t":"2026-10-22T13:40:00Z","v":39024,"vw":106.823867},{"c":106.93,"h":107,"l":106.75,"n":337,"o":106.88,"t":"2026-10-22T13:45:00Z","v":30732,"vw":106.861374},{"c":106.93,"h":106.93,"l":106.68,"n":232,"o":106.79,"t":"2026-10-22T13:50:00Z","v":22225,"vw":106.787981},{"c":107.0675,"h":107.125,"l":106.945,"n":184,"o":106.95,"t":"2026-10-22T13:55:00Z","v":24818,"vw":107.024443},{"c":106.97,"h":107.14,"l":106.96,"n":267,"o":107.02,"t":"2026-10-22T14:00:00Z","v":24997,"vw":107.060793},{"c":106.7975,"h":106.945,"l":106.77,"n":211,"o":106.93,"t":"2026-10-22T14:05:00Z","v":14298,"vw":106.827759},{"c":106.66,"h":106.82,"l":106.66,"n":189,"o":106.79,"t":"2026-10-22T14:10:00Z","v":10878,"vw":106.761145},{"c":106.655,"h":106.7,"l":106.56,"n":183,"o":106.65,"t":"2026-10-22T14:15:00Z","v":12396,"vw":106.645964},{"c":106.49,"h":106.63,"l":106.49,"n":175,"o":106.61,"t":"2026-10-22T14:20:00Z","v":12925,"vw":106.561766},{"c":106.47,"h":106.54,"l":106.42,"n":171,"o":106.51,"t":"2026-10-22T14:25:00Z","v":11235,"vw":106.488516},{"c":106.27,"h":106.45,"l":106.27,"n":283,"o":106.45,"t":"2026-10-22T14:30:00Z","v":14720,"vw":106.35146},{"c":106.18,"h":106.32,"l":106.175,"n":182,"o":106.28,"t":"2026-10-22T14:35:00Z","v":12091,"vw":106.236735},{"c":106.21,"h":106.36,"l":106.2,"n":162,"o":106.235,"t":"2026-10-22T14:40:00Z","v":13824,"vw":106.306052},{"c":106.145,"h":106.28,"l":106.04,"n":170,"o":106.205,"t":"2026-10-22T14:45:00Z","v":13500,"vw":106.163469},{"c":106.14,"h":106.16,"l":106.03,"n":156,"o":106.1,"t":"2026-10-22T14:50:00Z","v":10840,"vw":106.105918},{"c":106.19,"h":106.2,"l":106,"n":155,"o":106.115,"t":"2026-10-22T14:55:00Z","v":9747,"vw":106.076729},{"c":106.07,"h":106.1775,"l":106.0205,"n":153,"o":106.175,"t":"2026-10-22T15:00:00Z","v":10003,"vw":106.090629},{"c":106.02,"h":106.11,"l":105.945,"n":192,"o":106.085,"t":"2026-10-22T15:05:00Z","v":15307,"vw":106.028813},{"c":105.88,"h":105.99,"l":105.855,"n":179,"o":105.96,"t":"2026-10-22T15:10:00Z","v":7826,"vw":105.934213},{"c":106.14,"h":106.21,"l":105.9,"n":165,"o":105.9,"t":"2026-10-22T15:15:00Z","v":18151,"vw":106.091416},{"c":106.25,"h":106.25,"l":106.165,"n":147,"o":106.175,"t":"2026-10-22T15:20:00Z","v":8813,"vw":106.214603},{"c":106.02,"h":106.28,"l":106.01,"n":166,"o":106.26,"t":"2026-10-22T15:25:00Z","v":10158,"vw":106.148938},{"c":105.96,"h":106.02,"l":105.9,"n":124,"o":106.02,"t":"2026-10-22T15:30:00Z","v":6606,"vw":105.972498},{"c":105.995,"h":106.07,"l":105.96,"n":104,"o":105.99,"t":"2026-10-22T15:35:00Z","v":5684,"vw":106.034549},{"c":105.97,"h":106.045,"l":105.845,"n":198,"o":105.97,"t":"2026-10-22T15:40:00Z","v":12360,"vw":105.938375},{"c":106.01,"h":106.07,"l":105.94,"n":100,"o":105.96,"t":"2026-10-22T15:45:00Z","v":5301,"vw":106.010473},{"c":106.15,"h":106.18,"l":106,"n":192,"o":106,"t":"2026-10-22T15:50:00Z","v":20204,"vw":106.115531},{"c":106.2399,"h":106.25,"l":106.165,"n":100,"o":106.165,"t":"2026-10-22T15:55:00Z","v":9335,"vw":106.217893},{"c":106.18,"h":106.32,"l":106.16,"n":97,"o":106.24,"t":"2026-10-22T16:00:00Z","v":6477,"vw":106.235068},{"c":106.2725,"h":106.2725,"l":106.1,"n":132,"o":106.18,"t":"2026-10-22T16:05:00Z","v":8897,"vw":106.183187},{"c":106.28,"h":106.29,"l":106.22,"n":123,"o":106.28,"t":"2026-10-22T16:10:00Z","v":6471,"vw":106.250261},{"c":106.27,"h":106.31,"l":106.2,"n":115,"o":106.26,"t":"2026-10-22T16:15:00Z","v":5300,"vw":106.270973},{"c":106.18,"h":106.27,"l":106.16,"n":128,"o":106.24,"t":"2026-10-22T16:20:00Z","v":7330,"vw":106.243247},{"c":106.12,"h":106.25,"l":106.11,"n":114,"o":106.18,"t":"2026-10-22T16:25:00Z","v":8365,"vw":106.210154},{"c":106.02,"h":106.11,"l":106.02,"n":135,"o":106.09,"t":"2026-10-22T16:30:00Z","v":6369,"vw":106.066245},{"c":105.99,"h":106.085,"l":105.95,"n":111,"o":106.02,"t":"2026-10-22T16:35:00Z","v":6261,"vw":106.030085},{"c":105.83,"h":105.96,"l":105.83,"n":118,"o":105.96,"t":"2026-10-22T16:40:00Z","v":5549,"vw":105.899947},{"c":105.7,"h":105.84,"l":105.66,"n":101,"o":105.84,"t":"2026-10-22T16:45:00Z","v":5201,"vw":105.728741},{"c":105.76,"h":105.79,"l":105.63,"n":148,"o":105.7,"t":"2026-10-22T16:50:00Z","v":9349,"vw":105.710439},{"c":105.895,"h":105.93,"l":105.76,"n":126,"o":105.77,"t":"2026-10-22T16:55:00Z","v":8404,"vw":105.818574},{"c":105.795,"h":105.855,"l":105.785,"n":81,"o":105.855,"t":"2026-10-22T17:00:00Z","v":4041,"vw":105.819122},{"c":105.78,"h":105.79,"l":105.72,"n":90,"o":105.755,"t":"2026-10-22T17:05:00Z","v":6067,"vw":105.759875},{"c":105.87,"h":105.87,"l":105.755,"n":83,"o":105.78,"t":"2026-10-22T17:10:00Z","v":5689,"vw":105.819822},{"c":105.955,"h":105.99,"l":105.855,"n":123,"o":105.87,"t":"2026-10-22T17:15:00Z","v":11065,"vw":105.921316},{"c":105.94,"h":106.03,"l":105.91,"n":153,"o":105.93,"t":"2026-10-22T17:20:00Z","v":7465,"vw":105.964801},{"c":105.95,"h":105.95,"l":105.905,"n":94,"o":105.92,"t":"2026-10-22T17:25:00Z","v":6045,"vw":105.920291},{"c":106.03,"h":106.03,"l":105.905,"n":130,"o":105.92,"t":"2026-10-22T17:30:00Z","v":7398,"vw":105.98026},{"c":105.99,"h":106.03,"l":105.96,"n":63,"o":105.96,"t":"2026-10-22T17:35:00Z","v":2999,"vw":105.998467},{"c":106.03,"h":106.04,"l":105.96,"n":91,"o":105.97,"t":"2026-10-22T17:40:00Z","v":6310,"vw":106.008559},{"c":105.97,"h":106.04,"l":105.93,"n":101,"o":106.01,"t":"2026-10-22T17:45:00Z","v":4345,"vw":105.993839},{"c":105.925,"h":105.97,"l":105.88,"n":124,"o":105.89,"t":"2026-10-22T17:50:00Z","v":10645,"vw":105.921463},{"c":105.88,"h":105.95,"l":105.86,"n":44,"o":105.94,"t":"2026-10-22T17:55:00Z","v":2556,"vw":105.883169},{"c":105.71,"h":105.87,"l":105.69,"n":99,"o":105.86,"t":"2026-10-22T18:00:00Z","v":5646,"vw":105.764525},{"c":105.86,"h":105.86,"l":105.73,"n":132,"o":105.74,"t":"2026-10-22T18:05:00Z","v":9247,"vw":105.79412},{"c":105.88,"h":105.89,"l":105.79,"n":58,"o":105.79,"t":"2026-10-22T18:10:00Z","v":4585,"vw":105.816242},{"c":105.94,"h":105.95,"l":105.78,"n":130,"o":105.81,"t":"2026-10-22T18:15:00Z","v":7336,"vw":105.883201},{"c":105.96,"h":105.99,"l":105.93,"n":48,"o":105.95,"t":"2026-10-22T18:20:00Z","v":3621,"vw":105.972029},{"c":105.89,"h":105.93,"l":105.86,"n":71,"o":105.93,"t":"2026-10-22T18:25:00Z","v":4422,"vw":105.881954}],"history":[{"c":77.93,"h":78.09,"l":77.465,"n":3841,"o":77.81,"t":"2024-10-21T04:00:00Z","v":345501,"vw":77.806199},{"c":77.82,"h":78.01,"l":77.52,"n":3168,"o":77.65,"t":"2024-10-22T04:00:00Z","v":399747,"vw":77.809852},{"c":77.42,"h":77.86,"l":77.09,"n":3341,"o":77.55,"t":"2024-10-23T04:00:00Z","v":248528,"vw":77.424878},{"c":77.15,"h":77.38,"l":76.84,"n":4663,"o":77.33,"t":"2024-10-24T04:00:00Z","v":557944,"vw":77.053783},{"c":77.2,"h":77.74,"l":77.085,"n":3962,"o":77.61,"t":"2024-10-25T04:00:00Z","v":263119,"vw":77.399694},{"c":77.4,"h":77.6,"l":77.05,"n":7386,"o":77.18,"t":"2024-10-28T04:00:00Z","v":1193802,"vw":77.351872},{"c":77.18,"h":77.42,"l":77.12,"n":6967,"o":77.29,"t":"2024-10-29T04:00:00Z","v":563004,"vw":77.262639},{"c":76.29,"h":76.68,"l":76.14,"n":4029,"o":76.27,"t":"2024-10-30T04:00:00Z","v":338173,"vw":76.400823},{"c":75.94,"h":76.02,"l":75.37,"n":2604,"o":76.02,"t":"2024-10-31T04:00:00Z","v":198143,"vw":75.740453},{"c":76.3,"h":76.88,"l":76.22,"n":9671,"o":76.69,"t":"2024-11-01T04:00:00Z","v":1236636,"vw":76.546867},{"c":76.56,"h":77.16,"l":76.56,"n":10559,"o":76.98,"t":"2024-11-04T05:00:00Z","v":1240090,"vw":76.845409},{"c":77.79,"h":77.87,"l":77.47,"n":8411,"o":77.62,"t":"2024-11-05T05:00:00Z","v":694172,"vw":77.716601},{"c":76.52,"h":76.775,"l":75.905,"n":7587,"o":76.16,"t":"2024-11-06T05:00:00Z","v":1783055,"vw":76.261244},{"c":78.61,"h":78.76,"l":78,"n":6092,"o":78.07,"t":"2024-11-07T05:00:00Z","v":509166,"vw":78.366016},{"c":76.52,"h":77.31,"l":76.2,"n":5680,"o":77.24,"t":"2024-11-08T05:00:00Z","v":598060,"vw":76.496984},{"c":75.93,"h":76.27,"l":75.69,"n":2141,"o":76.24,"t":"2024-11-11T05:00:00Z","v":225763,"vw":75.970065},{"c":74.34,"h":74.8,"l":74.1,"n":6884,"o":74.72,"t":"2024-11-12T05:00:00Z","v":631149,"vw":74.533225},{"c":73.85,"h":74.52,"l":73.705,"n":4331,"o":74.52,"t":"2024-11-13T05:00:00Z","v":315833,"vw":73.962763},{"c":73.48,"h":74.01,"l":73.43,"n":3602,"o":73.87,"t":"2024-11-14T05:00:00Z","v":342187,"vw":73.72254},{"c":73.44,"h":73.74,"l":73.275,"n":6132,"o":73.74,"t":"2024-11-15T05:00:00Z","v":711198,"vw":73.443521},{"c":74.32,"h":74.345,"l":73.78,"n":2363,"o":73.82,"t":"2024-11-18T05:00:00Z","v":210506,"vw":74.209867},{"c":74.38,"h":74.5299,"l":74.055,"n":9202,"o":74.1,"t":"2024-11-19T05:00:00Z","v":787404,"vw":74.31489},{"c":74.3,"h":74.53,"l":73.88,"n":2588,"o":74.28,"t":"2024-11-20T05:00:00Z","v":423735,"vw":74.098308},{"c":74.12,"h":74.21,"l":73.77,"n":1847,"o":74.02,"t":"2024-11-21T05:00:00Z","v":176289,"vw":74.007511},{"c":74,"h":74.03,"l":73.74,"n":1967,"o":73.84,"t":"2024-11-22T05:00:00Z","v":202287,"vw":73.897537},{"c":74.11,"h":74.38,"l":73.865,"n":6806,"o":74.31,"t":"2024-11-25T05:00:00Z","v":700450,"vw":74.117859},{"c":73.63,"h":74.02,"l":73.51,"n":4816,"o":74.02,"t":"2024-11-26T05:00:00Z","v":510791,"vw":73.692107},{"c":74.01,"h":74.305,"l":73.67,"n":2676,"o":74.26,"t":"2024-11-27T05:00:00Z","v":257572,"vw":74.052304},{"c":74.2,"h":74.27,"l":73.24,"n":4672,"o":73.46,"t":"2024-11-29T05:00:00Z","v":621432,"vw":74.026425},{"c":74.51,"h":74.65,"l":74.16,"n":4304,"o":74.41,"t":"2024-12-02T05:00:00Z","v":553142,"vw":74.389847},{"c":74.72,"h":74.735,"l":73.94,"n":6520,"o":74.28,"t":"2024-12-03T05:00:00Z","v":780813,"vw":74.404692},{"c":74.85,"h":74.96,"l":74.63,"n":5690,"o":74.86,"t":"2024-12-04T05:00:00Z","v":556334,"vw":74.808492},{"c":75.24,"h":75.295,"l":75.05,"n":3588,"o":75.07,"t":"2024-12-05T05:00:00Z","v":229360,"vw":75.183541},{"c":75.1,"h":75.49,"l":75.07,"n":2396,"o":75.46,"t":"2024-12-06T05:00:00Z","v":214798,"vw":75.243701},{"c":76.86,"h":77.51,"l":76.8,"n":4884,"o":76.89,"t":"2024-12-09T05:00:00Z","v":517399,"vw":77.097136},{"c":75.36,"h":75.95,"l":75.32,"n":3129,"o":75.83,"t":"2024-12-10T05:00:00Z","v":443320,"vw":75.619459},{"c":75.56,"h":75.56,"l":75.28,"n":5146,"o":75.4,"t":"2024-12-11T05:00:00Z","v":764186,"vw":75.423809},{"c":75.27,"h":75.57,"l":75.15,"n":3958,"o":75.22,"t":"2024-12-12T05:00:00Z","v":478917,"vw":75.313921},{"c":75.37,"h":75.56,"l":75.12,"n":2250,"o":75.5,"t":"2024-12-13T05:00:00Z","v":206952,"vw":75.322385},{"c":74.99,"h":75.17,"l":74.84,"n":1567,"o":74.95,"t":"2024-12-16T05:00:00Z","v":174232,"vw":75.013414},{"c":73.73,"h":73.82,"l":73.3,"n":2713,"o":73.47,"t":"2024-12-17T05:00:00Z","v":285398,"vw":73.679312},{"c":72.15,"h":73.94,"l":72.105,"n":4563,"o":73.77,"t":"2024-12-18T05:00:00Z","v":498904,"vw":72.86002},{"c":72.48,"h":72.96,"l":72.48,"n":3946,"o":72.81,"t":"2024-12-19T05:00:00Z","v":525884,"vw":72.71562},{"c":72.62,"h":73.02,"l":72.05,"n":2522,"o":72.14,"t":"2024-12-20T05:00:00Z","v":260041,"vw":72.73864},{"c":73.25,"h":73.31,"l":72.65,"n":1951,"o":72.84,"t":"2024-12-23T05:00:00Z","v":225383,"vw":73.084566},{"c":73.55,"h":73.61,"l":73.25,"n":1138,"o":73.25,"t":"2024-12-24T05:00:00Z","v":96118,"vw":73.438862},{"c":73.3,"h":73.46,"l":72.93,"n":1801,"o":72.93,"t":"2024-12-26T05:00:00Z","v":109577,"vw":73.296475},{"c":72.99,"h":72.99,"l":72.61,"n":3550,"o":72.83,"t":"2024-12-27T05:00:00Z","v":225027,"vw":72.849484},{"c":72.33,"h":72.5677,"l":72.11,"n":1709,"o":72.47,"t":"2024-12-30T05:00:00Z","v":159780,"vw":72.339101},{"c":72.18,"h":72.5,"l":72.07,"n":1332,"o":72.4,"t":"2024-12-31T05:00:00Z","v":109515,"vw":72.272247},{"c":71.89,"h":72.32,"l":71.71,"n":2574,"o":72.13,"t":"2025-01-02T05:00:00Z","v":225439,"vw":72.059643},{"c":72.73,"h":72.73,"l":72.29,"n":1531,"o":72.46,"t":"2025-01-03T05:00:00Z","v":188689,"vw":72.550135},{"c":72.83,"h":73.64,"l":72.785,"n":3489,"o":73.36,"t":"2025-01-06T05:00:00Z","v":338362,"vw":73.117208},{"c":72.17,"h":73.04,"l":72.14,"n":4029,"o":72.98,"t":"2025-01-07T05:00:00Z","v":435022,"vw":72.734405},{"c":71.71,"h":71.81,"l":71.455,"n":19462,"o":71.61,"t":"2025-01-08T05:00:00Z","v":2596050,"vw":71.653767},{"c":70.22,"h":70.7,"l":70.145,"n":12225,"o":70.7,"t":"2025-01-10T05:00:00Z","v":1655068,"vw":70.323941},{"c":69.59,"h":69.615,"l":69.305,"n":18397,"o":69.34,"t":"2025-01-13T05:00:00Z","v":2285267,"vw":69.485178},{"c":70.48,"h":70.65,"l":70.18,"n":3779,"o":70.57,"t":"2025-01-14T05:00:00Z","v":488343,"vw":70.447127},{"c":71.18,"h":71.27,"l":70.98,"n":3119,"o":71.15,"t":"2025-01-15T05:00:00Z","v":468388,"vw":71.137828},{"c":71.28,"h":71.58,"l":71.27,"n":3824,"o":71.58,"t":"2025-01-16T05:00:00Z","v":470592,"vw":71.433414},{"c":71.92,"h":72.41,"l":71.51,"n":3517,"o":71.57,"t":"2025-01-17T05:00:00Z","v":269541,"vw":71.925189},{"c":72.55,"h":72.65,"l":72.08,"n":4905,"o":72.38,"t":"2025-01-21T05:00:00Z","v":521688,"vw":72.367536},{"c":72.49,"h":72.65,"l":72.33,"n":2597,"o":72.6,"t":"2025-01-22T05:00:00Z","v":268758,"vw":72.51453},{"c":72.68,"h":72.68,"l":72.165,"n":2760,"o":72.29,"t":"2025-01-23T05:00:00Z","v":237596,"vw":72.509504},{"c":73.07,"h":73.2,"l":72.73,"n":4793,"o":73.01,"t":"2025-01-24T05:00:00Z","v":600789,"vw":72.968711},{"c":71.6,"h":71.97,"l":71.42,"n":5072,"o":71.72,"t":"2025-01-27T05:00:00Z","v":695144,"vw":71.624172},{"c":72.21,"h":72.225,"l":71.238,"n":1884,"o":71.77,"t":"2025-01-28T05:00:00Z","v":223051,"vw":71.725204},{"c":72.23,"h":72.79,"l":72.09,"n":7378,"o":72.59,"t":"2025-01-29T05:00:00Z","v":1293151,"vw":72.393525},{"c":73.38,"h":73.63,"l":72.77,"n":6686,"o":72.81,"t":"2025-01-30T05:00:00Z","v":857372,"vw":73.164205},{"c":72.66,"h":73.58,"l":72.53,"n":11323,"o":73.4,"t":"2025-01-31T05:00:00Z","v":2227318,"vw":72.937174},{"c":72,"h":72.435,"l":71.29,"n":9278,"o":71.4,"t":"2025-02-03T05:00:00Z","v":915358,"vw":72.072936},{"c":73.35,"h":73.62,"l":72.88,"n":2131,"o":72.95,"t":"2025-02-04T05:00:00Z","v":236036,"vw":73.362489},{"c":73.1,"h":73.3,"l":72.92,"n":5352,"o":72.95,"t":"2025-02-05T05:00:00Z","v":1065089,"vw":73.10983},{"c":73.25,"h":73.41,"l":73.075,"n":6658,"o":73.31,"t":"2025-02-06T05:00:00Z","v":866386,"vw":73.225855},{"c":73.3,"h":74.27,"l":73.26,"n":3373,"o":73.99,"t":"2025-02-07T05:00:00Z","v":354004,"vw":73.609787},{"c":74.2,"h":74.205,"l":73.85,"n":4899,"o":73.99,"t":"2025-02-10T05:00:00Z","v":457637,"vw":74.053922},{"c":73.74,"h":73.95,"l":73.43,"n":5650,"o":73.53,"t":"2025-02-11T05:00:00Z","v":524645,"vw":73.74129},{"c":74.34,"h":74.61,"l":73.63,"n":4160,"o":73.81,"t":"2025-02-12T05:00:00Z","v":393599,"vw":74.275624},{"c":74.75,"h":74.8,"l":73.85,"n":2967,"o":73.88,"t":"2025-02-13T05:00:00Z","v":238473,"vw":74.41194},{"c":75.3,"h":75.37,"l":74.99,"n":2852,"o":75.37,"t":"2025-02-14T05:00:00Z","v":258955,"vw":75.231844},{"c":75.93,"h":76.08,"l":75.72,"n":3929,"o":76.08,"t":"2025-02-18T05:00:00Z","v":355892,"vw":75.873214},{"c":75.9,"h":76.03,"l":75.7,"n":6497,"o":75.96,"t":"2025-02-19T05:00:00Z","v":862405,"vw":75.881786},{"c":76.51,"h":76.97,"l":76.12,"n":4549,"o":76.46,"t":"2025-02-20T05:00:00Z","v":497926,"vw":76.596178},{"c":76.56,"h":77.49,"l":76.285,"n":4339,"o":77.08,"t":"2025-02-21T05:00:00Z","v":435318,"vw":76.832691},{"c":75.2,"h":76.1,"l":75.165,"n":8368,"o":76.1,"t":"2025-02-24T05:00:00Z","v":1005882,"vw":75.409005},{"c":75.23,"h":75.57,"l":74.91,"n":5869,"o":75.44,"t":"2025-02-25T05:00:00Z","v":678326,"vw":75.177013},{"c":76.2,"h":76.7301,"l":76,"n":2469,"o":76.26,"t":"2025-02-26T05:00:00Z","v":220108,"vw":76.35991},{"c":74.62,"h":75.77,"l":74.615,"n":2407,"o":75.58,"t":"2025-02-27T05:00:00Z","v":178263,"vw":75.203498},{"c":73.67,"h":73.695,"l":72.97,"n":4161,"o":73.33,"t":"2025-02-28T05:00:00Z","v":524483,"vw":73.351933},{"c":72.83,"h":74.17,"l":72.61,"n":7656,"o":74.02,"t":"2025-03-03T05:00:00Z","v":1079882,"vw":73.693187},{"c":73.67,"h":74.28,"l":72.82,"n":5121,"o":73.31,"t":"2025-03-04T05:00:00Z","v":508856,"vw":73.410789},{"c":76.03,"h":76.165,"l":74.89,"n":3761,"o":75.07,"t":"2025-03-05T05:00:00Z","v":489818,"vw":75.531903},{"c":75.63,"h":76.37,"l":75.51,"n":8195,"o":76.09,"t":"2025-03-06T05:00:00Z","v":699189,"vw":75.97957},{"c":75.86,"h":76.23,"l":75.24,"n":3460,"o":75.84,"t":"2025-03-07T05:00:00Z","v":555165,"vw":75.629875},{"c":73.95,"h":74.83,"l":73.48,"n":4257,"o":74.78,"t":"2025-03-10T04:00:00Z","v":788102,"vw":74.399645},{"c":74.61,"h":75.07,"l":74.1,"n":6059,"o":74.7,"t":"2025-03-11T04:00:00Z","v":951113,"vw":74.576831},{"c":75.07,"h":75.225,"l":74.64,"n":8379,"o":75.05,"t":"2025-03-12T04:00:00Z","v":1029205,"vw":74.995718},{"c":74.59,"h":74.86,"l":74.17,"n":4537,"o":74.19,"t":"2025-03-13T04:00:00Z","v":487663,"vw":74.603818},{"c":75.86,"h":75.885,"l":75.39,"n":5008,"o":75.58,"t":"2025-03-14T04:00:00Z","v":452146,"vw":75.667089},{"c":77.09,"h":77.165,"l":76.03,"n":6328,"o":76.08,"t":"2025-03-17T04:00:00Z","v":515929,"vw":76.721763},{"c":76.71,"h":76.99,"l":76.44,"n":4702,"o":76.99,"t":"2025-03-18T04:00:00Z","v":323705,"vw":76.750877},{"c":76.92,"h":77.13,"l":76.565,"n":5486,"o":77.11,"t":"2025-03-19T04:00:00Z","v":256109,"vw":76.806111},{"c":76.08,"h":76.24,"l":75.71,"n":3499,"o":75.88,"t":"2025-03-20T04:00:00Z","v":294468,"vw":76.087454},{"c":75.77,"h":75.855,"l":75.41,"n":3829,"o":75.57,"t":"2025-03-21T04:00:00Z","v":552793,"vw":75.605177},{"c":76.06,"h":76.21,"l":75.91,"n":4305,"o":76.07,"t":"2025-03-24T04:00:00Z","v":592271,"vw":76.051792},{"c":75.83,"h":76.17,"l":75.775,"n":2778,"o":75.92,"t":"2025-03-25T04:00:00Z","v":268838,"vw":75.942921},{"c":75.24,"h":75.795,"l":75.15,"n":3839,"o":75.63,"t":"2025-03-26T04:00:00Z","v":442364,"vw":75.430021},{"c":75.7,"h":75.95,"l":75.375,"n":2671,"o":75.4,"t":"2025-03-27T04:00:00Z","v":252191,"vw":75.685215},{"c":74.18,"h":74.99,"l":74.095,"n":2421,"o":74.95,"t":"2025-03-28T04:00:00Z","v":213972,"vw":74.373463},{"c":74,"h":74.09,"l":73.05,"n":2974,"o":73.34,"t":"2025-03-31T04:00:00Z","v":294123,"vw":73.730579},{"c":74.34,"h":74.5,"l":73.72,"n":7995,"o":73.99,"t":"2025-04-01T04:00:00Z","v":954029,"vw":74.135079},{"c":74.5,"h":74.68,"l":74.18,"n":2535,"o":74.27,"t":"2025-04-02T04:00:00Z","v":230907,"vw":74.384357},{"c":72.78,"h":73.29,"l":72.65,"n":3854,"o":72.65,"t":"2025-04-03T04:00:00Z","v":407477,"vw":72.988864},{"c":68.89,"h":70.18,"l":68.04,"n":8906,"o":69.81,"t":"2025-04-04T04:00:00Z","v":964440,"vw":69.076014},{"c":66.06,"h":68.54,"l":65.21,"n":6116,"o":65.59,"t":"2025-04-07T04:00:00Z","v":744026,"vw":66.161882},{"c":65,"h":67.91,"l":64.33,"n":11058,"o":67.68,"t":"2025-04-08T04:00:00Z","v":1332987,"vw":66.728696},{"c":69.64,"h":70.01,"l":64.91,"n":6482,"o":65.38,"t":"2025-04-09T04:00:00Z","v":679659,"vw":67.383883},{"c":68.12,"h":68.99,"l":67.13,"n":13754,"o":68.91,"t":"2025-04-10T04:00:00Z","v":1649630,"vw":68.231041},{"c":70.53,"h":70.53,"l":69.19,"n":5392,"o":69.42,"t":"2025-04-11T04:00:00Z","v":738295,"vw":69.884765},{"c":71.07,"h":71.54,"l":70.69,"n":2506,"o":71.05,"t":"2025-04-14T04:00:00Z","v":257312,"vw":71.205086},{"c":71.05,"h":71.43,"l":71.01,"n":3492,"o":71.29,"t":"2025-04-15T04:00:00Z","v":261277,"vw":71.238239},{"c":70.01,"h":70.8,"l":69.73,"n":4096,"o":70.44,"t":"2025-04-16T04:00:00Z","v":328897,"vw":70.245596},{"c":70.61,"h":71.22,"l":70.55,"n":4717,"o":70.98,"t":"2025-04-17T04:00:00Z","v":568576,"vw":71.00774},{"c":70.57,"h":71.14,"l":70.11,"n":2900,"o":71.03,"t":"2025-04-21T04:00:00Z","v":363094,"vw":70.408287},{"c":71.67,"h":72.11,"l":71.335,"n":6908,"o":71.34,"t":"2025-04-22T04:00:00Z","v":615126,"vw":71.592079},{"c":72.58,"h":73.41,"l":72.53,"n":5036,"o":73.07,"t":"2025-04-23T04:00:00Z","v":528331,"vw":72.915528},{"c":73.35,"h":73.43,"l":72.58,"n":1872,"o":72.71,"t":"2025-04-24T04:00:00Z","v":260266,"vw":73.140252},{"c":73.12,"h":73.14,"l":72.63,"n":3228,"o":72.82,"t":"2025-04-25T04:00:00Z","v":386245,"vw":72.865606},{"c":73.23,"h":73.39,"l":72.895,"n":2401,"o":73.2,"t":"2025-04-28T04:00:00Z","v":244179,"vw":73.147475},{"c":73.44,"h":73.6025,"l":73.3,"n":3636,"o":73.4,"t":"2025-04-29T04:00:00Z","v":318337,"vw":73.467818},{"c":73.81,"h":73.94,"l":73.24,"n":5117,"o":73.49,"t":"2025-04-30T04:00:00Z","v":762469,"vw":73.422181},{"c":73.85,"h":74.22,"l":73.82,"n":2147,"o":74.12,"t":"2025-05-01T04:00:00Z","v":204459,"vw":74.04936},{"c":76.22,"h":76.51,"l":75.99,"n":4425,"o":76.4,"t":"2025-05-02T04:00:00Z","v":724209,"vw":76.256612},{"c":77.12,"h":77.36,"l":77.04,"n":2443,"o":77.11,"t":"2025-05-05T04:00:00Z","v":234560,"vw":77.194723},{"c":76.7,"h":77.05,"l":76.5101,"n":2045,"o":76.61,"t":"2025-05-06T04:00:00Z","v":291321,"vw":76.744932},{"c":75.78,"h":76.18,"l":75.547,"n":5634,"o":76.18,"t":"2025-05-07T04:00:00Z","v":707094,"vw":75.86084},{"c":75.55,"h":76.02,"l":75.44,"n":7097,"o":75.92,"t":"2025-05-08T04:00:00Z","v":777991,"vw":75.670078},{"c":76.02,"h":76.56,"l":75.97,"n":2409,"o":76.52,"t":"2025-05-09T04:00:00Z","v":193302,"vw":76.195633},{"c":78.09,"h":78.23,"l":77.72,"n":3489,"o":78.23,"t":"2025-05-12T04:00:00Z","v":398847,"vw":77.979047},{"c":78.05,"h":78.32,"l":77.39,"n":3656,"o":77.6,"t":"2025-05-13T04:00:00Z","v":450101,"vw":78.077981},{"c":78.8,"h":79.04,"l":78.66,"n":2426,"o":78.99,"t":"2025-05-14T04:00:00Z","v":360177,"vw":78.826369},{"c":78.7,"h":78.71,"l":78.25,"n":3435,"o":78.71,"t":"2025-05-15T04:00:00Z","v":397199,"vw":78.566383},{"c":78.64,"h":78.71,"l":78.4,"n":2515,"o":78.5,"t":"2025-05-16T04:00:00Z","v":198902,"vw":78.597008},{"c":78.81,"h":78.815,"l":78.05,"n":2916,"o":78.05,"t":"2025-05-19T04:00:00Z","v":327279,"vw":78.602328},{"c":78.61,"h":78.625,"l":78.36,"n":3779,"o":78.57,"t":"2025-05-20T04:00:00Z","v":376956,"vw":78.513822},{"c":78.56,"h":79.279,"l":78.46,"n":3652,"o":78.98,"t":"2025-05-21T04:00:00Z","v":300909,"vw":78.85933},{"c":78.35,"h":78.53,"l":78.105,"n":5742,"o":78.23,"t":"2025-05-22T04:00:00Z","v":463935,"vw":78.347159},{"c":78.61,"h":78.78,"l":78.1,"n":2092,"o":78.1,"t":"2025-05-23T04:00:00Z","v":197521,"vw":78.472888},{"c":78.47,"h":78.49,"l":78.19,"n":4857,"o":78.31,"t":"2025-05-27T04:00:00Z","v":424606,"vw":78.38353},{"c":78.03,"h":78.29,"l":78.03,"n":2585,"o":78.29,"t":"2025-05-28T04:00:00Z","v":315510,"vw":78.149196},{"c":78.47,"h":78.86,"l":78.18,"n":4069,"o":78.86,"t":"2025-05-29T04:00:00Z","v":482118,"vw":78.531074},{"c":77.45,"h":77.81,"l":77.02,"n":3272,"o":77.71,"t":"2025-05-30T04:00:00Z","v":363389,"vw":77.487299},{"c":78.21,"h":78.21,"l":77.55,"n":3419,"o":77.71,"t":"2025-06-02T04:00:00Z","v":489575,"vw":77.804848},{"c":78.32,"h":78.44,"l":78.0922,"n":3816,"o":78.21,"t":"2025-06-03T04:00:00Z","v":769698,"vw":78.279102},{"c":79.47,"h":79.56,"l":79.07,"n":2302,"o":79.2,"t":"2025-06-04T04:00:00Z","v":391419,"vw":79.315618},{"c":79.87,"h":80.245,"l":79.69,"n":2933,"o":80.17,"t":"2025-06-05T04:00:00Z","v":315379,"vw":79.965745},{"c":80.21,"h":80.21,"l":79.84,"n":1725,"o":79.95,"t":"2025-06-06T04:00:00Z","v":195317,"vw":80.036628},{"c":80.92,"h":81.06,"l":80.575,"n":3250,"o":80.72,"t":"2025-06-09T04:00:00Z","v":290690,"vw":80.897056},{"c":81.41,"h":81.48,"l":80.9,"n":3882,"o":81.14,"t":"2025-06-10T04:00:00Z","v":509589,"vw":81.218821},{"c":81.88,"h":82.115,"l":81.735,"n":12719,"o":81.96,"t":"2025-06-11T04:00:00Z","v":1292549,"vw":81.935731},{"c":82.02,"h":82.06,"l":81.7,"n":6753,"o":81.81,"t":"2025-06-12T04:00:00Z","v":823396,"vw":81.951315},{"c":80.74,"h":81.11,"l":80.47,"n":6221,"o":80.47,"t":"2025-06-13T04:00:00Z","v":738996,"vw":80.782407},{"c":81.14,"h":81.5617,"l":81.09,"n":2764,"o":81.11,"t":"2025-06-16T04:00:00Z","v":385708,"vw":81.266579},{"c":80.18,"h":80.795,"l":80.09,"n":2982,"o":80.67,"t":"2025-06-17T04:00:00Z","v":371200,"vw":80.375025},{"c":80.13,"h":80.43,"l":80.01,"n":3172,"o":80.21,"t":"2025-06-18T04:00:00Z","v":250997,"vw":80.226353},{"c":79.53,"h":80.435,"l":79.47,"n":10687,"o":80.38,"t":"2025-06-20T04:00:00Z","v":1134564,"vw":79.773899},{"c":80.21,"h":80.22,"l":79.31,"n":4140,"o":79.46,"t":"2025-06-23T04:00:00Z","v":526426,"vw":79.911445},{"c":82.28,"h":82.395,"l":81.43,"n":7333,"o":81.53,"t":"2025-06-24T04:00:00Z","v":681112,"vw":81.946582},{"c":82.56,"h":82.615,"l":82.285,"n":8710,"o":82.43,"t":"2025-06-25T04:00:00Z","v":1079279,"vw":82.461679},{"c":82.89,"h":83.07,"l":82.58,"n":3592,"o":82.86,"t":"2025-06-26T04:00:00Z","v":495992,"vw":82.892449},{"c":82.65,"h":82.84,"l":82.38,"n":3468,"o":82.65,"t":"2025-06-27T04:00:00Z","v":403291,"vw":82.638446},{"c":82.62,"h":82.685,"l":82.065,"n":8548,"o":82.4,"t":"2025-06-30T04:00:00Z","v":1203353,"vw":82.295882},{"c":82.79,"h":82.98,"l":82.59,"n":3502,"o":82.72,"t":"2025-07-01T04:00:00Z","v":417070,"vw":82.812453},{"c":83.06,"h":83.07,"l":82.39,"n":3431,"o":82.39,"t":"2025-07-02T04:00:00Z","v":703888,"vw":82.617665},{"c":83.37,"h":83.44,"l":83.085,"n":1775,"o":83.09,"t":"2025-07-03T04:00:00Z","v":199123,"vw":83.30927},{"c":82.05,"h":82.65,"l":81.9,"n":16609,"o":82.3,"t":"2025-07-07T04:00:00Z","v":2153994,"vw":82.267886},{"c":82.61,"h":82.705,"l":82.44,"n":3459,"o":82.67,"t":"2025-07-08T04:00:00Z","v":372722,"vw":82.594531},{"c":82.49,"h":82.72,"l":82.245,"n":2790,"o":82.72,"t":"2025-07-09T04:00:00Z","v":243023,"vw":82.468986},{"c":82.87,"h":82.9,"l":82.475,"n":2347,"o":82.83,"t":"2025-07-10T04:00:00Z","v":231971,"vw":82.740675},{"c":82.72,"h":82.99,"l":82.665,"n":3466,"o":82.92,"t":"2025-07-11T04:00:00Z","v":328726,"vw":82.779927},{"c":82.95,"h":82.98,"l":82.665,"n":2289,"o":82.83,"t":"2025-07-14T04:00:00Z","v":183131,"vw":82.904067},{"c":83.69,"h":83.97,"l":83.5,"n":3181,"o":83.97,"t":"2025-07-15T04:00:00Z","v":434072,"vw":83.693554},{"c":84.13,"h":84.16,"l":83.32,"n":7086,"o":83.57,"t":"2025-07-16T04:00:00Z","v":934874,"vw":83.778253},{"c":84.59,"h":84.67,"l":83.98,"n":2404,"o":84.1,"t":"2025-07-17T04:00:00Z","v":219310,"vw":84.320855},{"c":84.61,"h":85.08,"l":84.58,"n":6493,"o":85.02,"t":"2025-07-18T04:00:00Z","v":712534,"vw":84.755492},{"c":85.16,"h":85.505,"l":84.88,"n":8446,"o":85.05,"t":"2025-07-21T04:00:00Z","v":969416,"vw":85.270362},{"c":85.2,"h":85.245,"l":84.49,"n":3950,"o":84.9,"t":"2025-07-22T04:00:00Z","v":415288,"vw":85.027194},{"c":86.07,"h":86.09,"l":85.52,"n":6644,"o":85.68,"t":"2025-07-23T04:00:00Z","v":735951,"vw":85.81153},{"c":85.71,"h":86.005,"l":85.67,"n":4567,"o":85.86,"t":"2025-07-24T04:00:00Z","v":525772,"vw":85.810119},{"c":85.48,"h":85.5,"l":85,"n":2985,"o":85.25,"t":"2025-07-25T04:00:00Z","v":327130,"vw":85.339163},{"c":85.02,"h":85.31,"l":84.915,"n":3424,"o":85.17,"t":"2025-07-28T04:00:00Z","v":314962,"vw":85.087012},{"c":85,"h":85.38,"l":84.955,"n":5007,"o":85.24,"t":"2025-07-29T04:00:00Z","v":686965,"vw":85.097434},{"c":84.32,"h":84.83,"l":84.14,"n":3884,"o":84.61,"t":"2025-07-30T04:00:00Z","v":327337,"vw":84.580205},{"c":83.71,"h":84.2,"l":83.57,"n":9633,"o":84.2,"t":"2025-07-31T04:00:00Z","v":2430642,"vw":83.855463},{"c":82.9,"h":83.19,"l":82.53,"n":3706,"o":83.12,"t":"2025-08-01T04:00:00Z","v":364490,"vw":82.831679},{"c":83.8,"h":84.01,"l":83.59,"n":2553,"o":83.94,"t":"2025-08-04T04:00:00Z","v":255759,"vw":83.801207},{"c":84.08,"h":84.39,"l":83.87,"n":3422,"o":84.33,"t":"2025-08-05T04:00:00Z","v":360685,"vw":84.107941},{"c":84.32,"h":84.37,"l":83.82,"n":3270,"o":84.1,"t":"2025-08-06T04:00:00Z","v":325719,"vw":84.027831},{"c":85.04,"h":85.47,"l":84.85,"n":3069,"o":85.33,"t":"2025-08-07T04:00:00Z","v":366766,"vw":85.226393},{"c":84.94,"h":84.995,"l":84.66,"n":7043,"o":84.72,"t":"2025-08-08T04:00:00Z","v":716893,"vw":84.860931},{"c":84.72,"h":85.05,"l":84.62,"n":2725,"o":84.99,"t":"2025-08-11T04:00:00Z","v":258699,"vw":84.864891},{"c":85.9,"h":85.93,"l":85.11,"n":2896,"o":85.11,"t":"2025-08-12T04:00:00Z","v":317152,"vw":85.499414},{"c":87.12,"h":87.26,"l":86.94,"n":7162,"o":87.04,"t":"2025-08-13T04:00:00Z","v":425482,"vw":87.022066},{"c":85.89,"h":86.13,"l":85.67,"n":6288,"o":86.06,"t":"2025-08-14T04:00:00Z","v":296822,"vw":85.888883},{"c":85.95,"h":86.23,"l":85.87,"n":4402,"o":86.15,"t":"2025-08-15T04:00:00Z","v":413419,"vw":85.997516},{"c":86.51,"h":86.51,"l":86.26,"n":3788,"o":86.45,"t":"2025-08-18T04:00:00Z","v":224335,"vw":86.416571},{"c":85.87,"h":86.38,"l":85.75,"n":4666,"o":86.37,"t":"2025-08-19T04:00:00Z","v":602850,"vw":86.159846},{"c":85.65,"h":85.75,"l":85.17,"n":6344,"o":85.65,"t":"2025-08-20T04:00:00Z","v":435599,"vw":85.5477},{"c":85.59,"h":85.71,"l":85.34,"n":4449,"o":85.47,"t":"2025-08-21T04:00:00Z","v":258815,"vw":85.510178},{"c":87.18,"h":87.27,"l":86.0399,"n":5881,"o":86.17,"t":"2025-08-22T04:00:00Z","v":461568,"vw":86.963893},{"c":86.83,"h":87.36,"l":86.83,"n":5844,"o":87.16,"t":"2025-08-25T04:00:00Z","v":453761,"vw":87.140659},{"c":86.67,"h":86.895,"l":86.58,"n":5418,"o":86.8,"t":"2025-08-26T04:00:00Z","v":405263,"vw":86.744038},{"c":85.96,"h":86.01,"l":85.48,"n":3118,"o":85.91,"t":"2025-08-27T04:00:00Z","v":183052,"vw":85.717564},{"c":86.32,"h":86.32,"l":85.76,"n":3178,"o":85.76,"t":"2025-08-28T04:00:00Z","v":301319,"vw":86.143764},{"c":85.87,"h":85.96,"l":85.52,"n":2542,"o":85.86,"t":"2025-08-29T04:00:00Z","v":246622,"vw":85.780003},{"c":85.85,"h":85.905,"l":85.19,"n":8808,"o":85.4,"t":"2025-09-02T04:00:00Z","v":830512,"vw":85.705686},{"c":86.22,"h":86.325,"l":85.97,"n":4329,"o":86.1,"t":"2025-09-03T04:00:00Z","v":389144,"vw":86.148198},{"c":85.82,"h":85.85,"l":85.38,"n":4739,"o":85.72,"t":"2025-09-04T04:00:00Z","v":569873,"vw":85.754826},{"c":86.93,"h":87.16,"l":86.46,"n":5500,"o":87.02,"t":"2025-09-05T04:00:00Z","v":417570,"vw":86.77087},{"c":87.81,"h":87.81,"l":87.365,"n":3271,"o":87.42,"t":"2025-09-08T04:00:00Z","v":237012,"vw":87.548346},{"c":88.43,"h":88.56,"l":88.215,"n":5878,"o":88.24,"t":"2025-09-09T04:00:00Z","v":534447,"vw":88.417739},{"c":89.05,"h":89.43,"l":89.01,"n":5513,"o":89.32,"t":"2025-09-10T04:00:00Z","v":430527,"vw":89.180442},{"c":90.34,"h":90.42,"l":89.69,"n":6745,"o":89.72,"t":"2025-09-11T04:00:00Z","v":534760,"vw":90.113623},{"c":90.21,"h":90.45,"l":90.04,"n":5800,"o":90.45,"t":"2025-09-12T04:00:00Z","v":670131,"vw":90.178212},{"c":90.84,"h":90.85,"l":90.56,"n":5332,"o":90.82,"t":"2025-09-15T04:00:00Z","v":621883,"vw":90.762978},{"c":91.51,"h":91.58,"l":90.98,"n":2584,"o":91.2,"t":"2025-09-16T04:00:00Z","v":160364,"vw":91.257773},{"c":91.87,"h":92.45,"l":91.39,"n":2776,"o":91.91,"t":"2025-09-17T04:00:00Z","v":300977,"vw":91.994282},{"c":91.52,"h":91.585,"l":90.92,"n":4658,"o":91.21,"t":"2025-09-18T04:00:00Z","v":433695,"vw":91.331258},{"c":91.11,"h":91.45,"l":91.06,"n":4337,"o":91.45,"t":"2025-09-19T04:00:00Z","v":500466,"vw":91.229335},{"c":91.49,"h":91.57,"l":91.13,"n":3579,"o":91.38,"t":"2025-09-22T04:00:00Z","v":237922,"vw":91.342263},{"c":91.19,"h":91.72,"l":91.165,"n":3578,"o":91.64,"t":"2025-09-23T04:00:00Z","v":308565,"vw":91.521837},{"c":90.89,"h":91.22,"l":90.71,"n":4154,"o":91.2,"t":"2025-09-24T04:00:00Z","v":499264,"vw":91.049965},{"c":90.58,"h":90.73,"l":90.12,"n":4168,"o":90.46,"t":"2025-09-25T04:00:00Z","v":320891,"vw":90.47569},{"c":90.06,"h":90.08,"l":89.49,"n":3718,"o":89.89,"t":"2025-09-26T04:00:00Z","v":378765,"vw":89.850309},{"c":90.94,"h":91.33,"l":90.92,"n":3642,"o":91.07,"t":"2025-09-29T04:00:00Z","v":360933,"vw":91.094915},{"c":91.22,"h":91.385,"l":91.01,"n":6185,"o":91.27,"t":"2025-09-30T04:00:00Z","v":862510,"vw":91.166306},{"c":92.2,"h":92.28,"l":91.63,"n":8865,"o":91.68,"t":"2025-10-01T04:00:00Z","v":812908,"vw":92.028917},{"c":92.88,"h":93.24,"l":92.49,"n":3759,"o":93.24,"t":"2025-10-02T04:00:00Z","v":526977,"vw":92.857759},{"c":93.08,"h":93.37,"l":92.8,"n":5785,"o":93.24,"t":"2025-10-03T04:00:00Z","v":664321,"vw":93.168749},{"c":93.58,"h":93.72,"l":93.15,"n":3821,"o":93.15,"t":"2025-10-06T04:00:00Z","v":565267,"vw":93.568509},{"c":92.96,"h":94.1499,"l":92.88,"n":5486,"o":94,"t":"2025-10-07T04:00:00Z","v":443111,"vw":93.423161},{"c":93.5,"h":93.52,"l":92.92,"n":1731,"o":93.06,"t":"2025-10-08T04:00:00Z","v":139004,"vw":93.255306},{"c":92.61,"h":93.65,"l":92.4,"n":3204,"o":93.65,"t":"2025-10-09T04:00:00Z","v":203640,"vw":93.041312},{"c":89,"h":92.865,"l":88.82,"n":10420,"o":92.69,"t":"2025-10-10T04:00:00Z","v":621645,"vw":90.768342},{"c":91.69,"h":91.99,"l":91.25,"n":7213,"o":91.65,"t":"2025-10-13T04:00:00Z","v":472243,"vw":91.719359},{"c":90.78,"h":91.37,"l":89.9,"n":26508,"o":90.26,"t":"2025-10-14T04:00:00Z","v":1889467,"vw":90.857403},{"c":92.32,"h":92.72,"l":91.79,"n":10270,"o":92.29,"t":"2025-10-15T04:00:00Z","v":864510,"vw":92.402084},{"c":92.85,"h":93.51,"l":92.59,"n":6942,"o":93.29,"t":"2025-10-16T04:00:00Z","v":417448,"vw":93.045149},{"c":92.89,"h":93.06,"l":92.215,"n":12645,"o":92.29,"t":"2025-10-17T04:00:00Z","v":1065805,"vw":92.66155},{"c":94.18,"h":94.335,"l":93.52,"n":10341,"o":93.52,"t":"2025-10-20T04:00:00Z","v":701897,"vw":94.057637},{"c":93.31,"h":93.8,"l":93.3,"n":5113,"o":93.76,"t":"2025-10-21T04:00:00Z","v":295408,"vw":93.548012},{"c":92.99,"h":93.82,"l":92.5668,"n":3037,"o":93.29,"t":"2025-10-22T04:00:00Z","v":297280,"vw":93.231227},{"c":93.8,"h":93.95,"l":93.21,"n":4206,"o":93.24,"t":"2025-10-23T04:00:00Z","v":268141,"vw":93.664717},{"c":94.46,"h":94.63,"l":94.34,"n":3377,"o":94.63,"t":"2025-10-24T04:00:00Z","v":180911,"vw":94.524668},{"c":95.73,"h":95.78,"l":95.385,"n":5390,"o":95.74,"t":"2025-10-27T04:00:00Z","v":340857,"vw":95.573875},{"c":95.63,"h":95.68,"l":94.95,"n":8587,"o":95.1,"t":"2025-10-28T04:00:00Z","v":978855,"vw":95.237595},{"c":96.2,"h":96.62,"l":95.67,"n":10021,"o":96.51,"t":"2025-10-29T04:00:00Z","v":567390,"vw":96.14611},{"c":94.92,"h":95.36,"l":94.77,"n":5350,"o":95.08,"t":"2025-10-30T04:00:00Z","v":530658,"vw":95.084037},{"c":94.77,"h":94.915,"l":94.38,"n":4583,"o":94.87,"t":"2025-10-31T04:00:00Z","v":353806,"vw":94.636074},{"c":95.62,"h":95.71,"l":95.05,"n":5376,"o":95.64,"t":"2025-11-03T05:00:00Z","v":263908,"vw":95.500855},{"c":93.81,"h":94.535,"l":93.71,"n":18802,"o":93.975,"t":"2025-11-04T05:00:00Z","v":1866754,"vw":94.149696},{"c":94.54,"h":94.74,"l":93.64,"n":5628,"o":93.64,"t":"2025-11-05T05:00:00Z","v":632559,"vw":94.201968},{"c":93.74,"h":94.645,"l":93.41,"n":4752,"o":94.57,"t":"2025-11-06T05:00:00Z","v":574188,"vw":94.042471},{"c":93.33,"h":93.34,"l":92.03,"n":6839,"o":92.855,"t":"2025-11-07T05:00:00Z","v":551396,"vw":92.753053},{"c":95.01,"h":95.065,"l":94.28,"n":4551,"o":94.69,"t":"2025-11-10T05:00:00Z","v":380425,"vw":94.68527},{"c":94.99,"h":95.225,"l":94.695,"n":8458,"o":94.87,"t":"2025-11-11T05:00:00Z","v":771977,"vw":94.949027},{"c":95.02,"h":95.28,"l":94.77,"n":3953,"o":95.28,"t":"2025-11-12T05:00:00Z","v":191887,"vw":94.912931},{"c":93.9,"h":95.29,"l":93.64,"n":9720,"o":95.29,"t":"2025-11-13T05:00:00Z","v":624553,"vw":94.178651},{"c":93.91,"h":94.51,"l":93.03,"n":8175,"o":93.2,"t":"2025-11-14T05:00:00Z","v":534851,"vw":93.848265},{"c":92.87,"h":93.81,"l":92.55,"n":10286,"o":93.32,"t":"2025-11-17T05:00:00Z","v":628246,"vw":93.273462},{"c":92.21,"h":92.55,"l":87.98,"n":16655,"o":92,"t":"2025-11-18T05:00:00Z","v":1113238,"vw":92.196611},{"c":91.85,"h":92.37,"l":91.43,"n":8109,"o":91.76,"t":"2025-11-19T05:00:00Z","v":452713,"vw":91.88158},{"c":90.58,"h":92.97,"l":90.54,"n":9184,"o":92.89,"t":"2025-11-20T05:00:00Z","v":629590,"vw":91.325682},{"c":90.55,"h":90.91,"l":89.26,"n":15299,"o":89.74,"t":"2025-11-21T05:00:00Z","v":982157,"vw":90.01788},{"c":91.58,"h":91.67,"l":90.66,"n":6776,"o":90.66,"t":"2025-11-24T05:00:00Z","v":359967,"vw":91.327541},{"c":91.79,"h":91.87,"l":90.32,"n":7307,"o":91.5,"t":"2025-11-25T05:00:00Z","v":604119,"vw":91.448492},{"c":92.38,"h":92.58,"l":91.99,"n":5924,"o":92.29,"t":"2025-11-26T05:00:00Z","v":329527,"vw":92.305947},{"c":92.66,"h":92.73,"l":92.24,"n":3384,"o":92.33,"t":"2025-11-28T05:00:00Z","v":184676,"vw":92.568495},{"c":92.52,"h":92.82,"l":92.28,"n":5305,"o":92.34,"t":"2025-12-01T05:00:00Z","v":455778,"vw":92.546659},{"c":92.51,"h":92.69,"l":92.18,"n":3664,"o":92.69,"t":"2025-12-02T05:00:00Z","v":277523,"vw":92.5038},{"c":92.49,"h":92.51,"l":91.98,"n":4613,"o":92.11,"t":"2025-12-03T05:00:00Z","v":410005,"vw":92.289225},{"c":92.32,"h":92.6,"l":92.12,"n":5985,"o":92.6,"t":"2025-12-04T05:00:00Z","v":384643,"vw":92.292963},{"c":93.28,"h":93.68,"l":93.16,"n":4385,"o":93.3,"t":"2025-12-05T05:00:00Z","v":318099,"vw":93.335876},{"c":93.1,"h":93.46,"l":92.78,"n":3455,"o":93.46,"t":"2025-12-08T05:00:00Z","v":225357,"vw":93.065395},{"c":92.8,"h":92.875,"l":92.44,"n":4273,"o":92.58,"t":"2025-12-09T05:00:00Z","v":202322,"vw":92.663205},{"c":93.75,"h":93.925,"l":92.87,"n":4820,"o":92.99,"t":"2025-12-10T05:00:00Z","v":483073,"vw":93.420658},{"c":93.13,"h":93.2,"l":92.43,"n":4652,"o":92.95,"t":"2025-12-11T05:00:00Z","v":376711,"vw":92.970706},{"c":91.88,"h":93.18,"l":91.72,"n":5309,"o":93.15,"t":"2025-12-12T05:00:00Z","v":504152,"vw":92.281822},{"c":91.63,"h":92.5,"l":91.63,"n":9263,"o":92.41,"t":"2025-12-15T05:00:00Z","v":1002202,"vw":91.966452},{"c":89.97,"h":90.15,"l":89.54,"n":7614,"o":89.88,"t":"2025-12-16T05:00:00Z","v":564257,"vw":89.818876},{"c":89.36,"h":90.62,"l":89.295,"n":7778,"o":90.61,"t":"2025-12-17T05:00:00Z","v":705424,"vw":89.961668},{"c":90.35,"h":90.96,"l":90.33,"n":3833,"o":90.57,"t":"2025-12-18T05:00:00Z","v":253349,"vw":90.618458},{"c":91.34,"h":91.565,"l":90.93,"n":4512,"o":90.97,"t":"2025-12-19T05:00:00Z","v":692697,"vw":91.395695},{"c":91.86,"h":91.935,"l":91.59,"n":5331,"o":91.6,"t":"2025-12-22T05:00:00Z","v":403073,"vw":91.784015},{"c":92.26,"h":92.28,"l":91.615,"n":4517,"o":91.75,"t":"2025-12-23T05:00:00Z","v":593806,"vw":91.857143},{"c":92.48,"h":92.55,"l":92.36,"n":1704,"o":92.42,"t":"2025-12-24T05:00:00Z","v":127874,"vw":92.450998},{"c":93.26,"h":93.26,"l":92.73,"n":2548,"o":92.82,"t":"2025-12-26T05:00:00Z","v":171908,"vw":93.09529},{"c":93.1,"h":93.13,"l":92.73,"n":3621,"o":92.87,"t":"2025-12-29T05:00:00Z","v":272312,"vw":92.878146},{"c":93.43,"h":93.59,"l":93.3,"n":5236,"o":93.3,"t":"2025-12-30T05:00:00Z","v":824731,"vw":93.460638},{"c":93.12,"h":93.6,"l":93.04,"n":1979,"o":93.6,"t":"2025-12-31T05:00:00Z","v":144244,"vw":93.17519},{"c":96.03,"h":96.07,"l":95.22,"n":4833,"o":95.22,"t":"2026-01-02T05:00:00Z","v":507794,"vw":95.578939},{"c":97.22,"h":97.23,"l":96.39,"n":8926,"o":96.66,"t":"2026-01-05T05:00:00Z","v":867784,"vw":96.926697},{"c":97.88,"h":98.09,"l":97.62,"n":5084,"o":97.83,"t":"2026-01-06T05:00:00Z","v":632981,"vw":97.872533},{"c":97.18,"h":97.595,"l":97.12,"n":5908,"o":97.55,"t":"2026-01-07T05:00:00Z","v":637582,"vw":97.397477},{"c":97.19,"h":97.265,"l":96.81,"n":7657,"o":96.81,"t":"2026-01-08T05:00:00Z","v":1021864,"vw":97.058415},{"c":97.61,"h":97.655,"l":96.89,"n":6756,"o":97.4,"t":"2026-01-09T05:00:00Z","v":636149,"vw":97.381761},{"c":98.96,"h":99.01,"l":97.61,"n":7293,"o":97.77,"t":"2026-01-12T05:00:00Z","v":714706,"vw":98.484512},{"c":98.2,"h":98.68,"l":97.87,"n":7933,"o":98.68,"t":"2026-01-13T05:00:00Z","v":673578,"vw":98.294311},{"c":98.49,"h":98.505,"l":97.97,"n":9000,"o":98.34,"t":"2026-01-14T05:00:00Z","v":520855,"vw":98.260545},{"c":99.22,"h":99.645,"l":98.93,"n":8563,"o":99.18,"t":"2026-01-15T05:00:00Z","v":1025811,"vw":99.338507},{"c":98.74,"h":99.14,"l":98.33,"n":5204,"o":99.09,"t":"2026-01-16T05:00:00Z","v":404783,"vw":98.706436},{"c":97.55,"h":98.3,"l":97.45,"n":14944,"o":97.77,"t":"2026-01-20T05:00:00Z","v":1224110,"vw":97.910047},{"c":98.93,"h":99.48,"l":98.47,"n":6898,"o":98.63,"t":"2026-01-21T05:00:00Z","v":616474,"vw":98.951128},{"c":99.55,"h":99.94,"l":99.24,"n":9411,"o":99.72,"t":"2026-01-22T05:00:00Z","v":574403,"vw":99.697254},{"c":100.14,"h":100.235,"l":99.1,"n":5403,"o":99.28,"t":"2026-01-23T05:00:00Z","v":421727,"vw":99.800848},{"c":100.11,"h":100.38,"l":99.82,"n":5509,"o":99.83,"t":"2026-01-26T05:00:00Z","v":547102,"vw":100.186205},{"c":102.01,"h":102.0755,"l":101.32,"n":6975,"o":101.4,"t":"2026-01-27T05:00:00Z","v":494886,"vw":101.692306},{"c":102.68,"h":102.97,"l":102.125,"n":7901,"o":102.97,"t":"2026-01-28T05:00:00Z","v":710432,"vw":102.523466},{"c":102.26,"h":103.05,"l":100.85,"n":9564,"o":103.02,"t":"2026-01-29T05:00:00Z","v":550760,"vw":102.089329},{"c":100.29,"h":101.88,"l":99.905,"n":13637,"o":101.46,"t":"2026-01-30T05:00:00Z","v":1226178,"vw":100.819181},{"c":100.56,"h":100.91,"l":99.35,"n":9230,"o":99.43,"t":"2026-02-02T05:00:00Z","v":822086,"vw":100.118133},{"c":100.78,"h":101.56,"l":99.83,"n":9993,"o":101.49,"t":"2026-02-03T05:00:00Z","v":885476,"vw":100.657339},{"c":99.51,"h":101.35,"l":99.14,"n":10865,"o":101.35,"t":"2026-02-04T05:00:00Z","v":919244,"vw":99.982507},{"c":99.09,"h":100.03,"l":98.69,"n":9588,"o":99.31,"t":"2026-02-05T05:00:00Z","v":629971,"vw":99.31588},{"c":101.71,"h":101.76,"l":100.22,"n":5590,"o":100.25,"t":"2026-02-06T05:00:00Z","v":441707,"vw":101.070081},{"c":102.38,"h":102.58,"l":101.42,"n":6522,"o":101.69,"t":"2026-02-09T05:00:00Z","v":571208,"vw":102.240124},{"c":102.66,"h":103.045,"l":102.3,"n":5941,"o":102.79,"t":"2026-02-10T05:00:00Z","v":434100,"vw":102.741615},{"c":104.51,"h":104.62,"l":103.05,"n":17942,"o":103.68,"t":"2026-02-11T05:00:00Z","v":1617481,"vw":104.078415},{"c":103.34,"h":104.89,"l":102.88,"n":14613,"o":104.66,"t":"2026-02-12T05:00:00Z","v":1044393,"vw":103.756876},{"c":103.65,"h":103.89,"l":102.12,"n":22868,"o":103.03,"t":"2026-02-13T05:00:00Z","v":1938565,"vw":103.208373},{"c":103.42,"h":103.81,"l":102.34,"n":8006,"o":103.31,"t":"2026-02-17T05:00:00Z","v":615361,"vw":103.062895},{"c":103.9,"h":104.5,"l":97.94,"n":3858,"o":103.7,"t":"2026-02-18T05:00:00Z","v":337405,"vw":104.013804},{"c":103.76,"h":103.83,"l":103.125,"n":5316,"o":103.55,"t":"2026-02-19T05:00:00Z","v":434989,"vw":103.574701},{"c":106.01,"h":106.01,"l":103.64,"n":7500,"o":103.73,"t":"2026-02-20T05:00:00Z","v":614600,"vw":105.044973},{"c":104.78,"h":105.7,"l":104.57,"n":13365,"o":105.45,"t":"2026-02-23T05:00:00Z","v":1939235,"vw":104.934165},{"c":106.44,"h":106.91,"l":105.69,"n":7862,"o":105.91,"t":"2026-02-24T05:00:00Z","v":935168,"vw":106.439658},{"c":107.7,"h":107.85,"l":107.18,"n":6906,"o":107.71,"t":"2026-02-25T05:00:00Z","v":706210,"vw":107.594849},{"c":106.66,"h":107.74,"l":105.7,"n":14383,"o":107.74,"t":"2026-02-26T05:00:00Z","v":1040047,"vw":106.481892},{"c":106.6,"h":106.67,"l":105.61,"n":9398,"o":105.87,"t":"2026-02-27T05:00:00Z","v":986384,"vw":106.188133},{"c":104.9,"h":105.42,"l":103.59,"n":12640,"o":103.7,"t":"2026-03-02T05:00:00Z","v":1328680,"vw":104.5976},{"c":99.77,"h":100.41,"l":96.99,"n":16536,"o":99.15,"t":"2026-03-03T05:00:00Z","v":1564505,"vw":98.534506},{"c":100.62,"h":101.51,"l":99.08,"n":27637,"o":99.66,"t":"2026-03-04T05:00:00Z","v":2921102,"vw":100.042932},{"c":98.5,"h":100.02,"l":97.21,"n":25463,"o":98.95,"t":"2026-03-05T05:00:00Z","v":2730979,"vw":98.635632},{"c":97.99,"h":98.71,"l":96.82,"n":15465,"o":97.33,"t":"2026-03-06T05:00:00Z","v":1491186,"vw":97.880771},{"c":99.84,"h":100.125,"l":96.12,"n":19446,"o":96.84,"t":"2026-03-09T04:00:00Z","v":1596647,"vw":97.783827},{"c":100.08,"h":102.13,"l":99.48,"n":15746,"o":100.03,"t":"2026-03-10T04:00:00Z","v":1323069,"vw":100.780438},{"c":100.56,"h":101.06,"l":99.85,"n":17726,"o":100.21,"t":"2026-03-11T04:00:00Z","v":1322469,"vw":100.442187},{"c":97.58,"h":99.36,"l":97.42,"n":10260,"o":99.3,"t":"2026-03-12T04:00:00Z","v":824528,"vw":98.417996},{"c":97.52,"h":99.58,"l":97.34,"n":12957,"o":99.08,"t":"2026-03-13T04:00:00Z","v":1215609,"vw":98.344458},{"c":100.33,"h":100.67,"l":99.7,"n":6395,"o":99.79,"t":"2026-03-16T04:00:00Z","v":625481,"vw":100.025472},{"c":100.83,"h":101.34,"l":100.51,"n":5214,"o":101.12,"t":"2026-03-17T04:00:00Z","v":449248,"vw":100.937318},{"c":98.97,"h":100.71,"l":98.92,"n":9979,"o":100.48,"t":"2026-03-18T04:00:00Z","v":973000,"vw":99.986309},{"c":99.16,"h":99.54,"l":96.76,"n":14795,"o":97.29,"t":"2026-03-19T04:00:00Z","v":1775237,"vw":98.303626},{"c":95.7,"h":98.02,"l":95.44,"n":11727,"o":97.78,"t":"2026-03-20T04:00:00Z","v":1181197,"vw":96.516865},{"c":98.29,"h":99.12,"l":96.9,"n":26938,"o":97.94,"t":"2026-03-23T04:00:00Z","v":2414688,"vw":98.03065},{"c":96.66,"h":97.365,"l":95.86,"n":25422,"o":96.178,"t":"2026-03-24T04:00:00Z","v":2444129,"vw":96.74755},{"c":97.67,"h":98.45,"l":97.28,"n":16625,"o":97.88,"t":"2026-03-25T04:00:00Z","v":4032778,"vw":97.905218},{"c":94.5,"h":96.4,"l":94.44,"n":12202,"o":95.8,"t":"2026-03-26T04:00:00Z","v":1291152,"vw":95.509726},{"c":94,"h":94.89,"l":93.765,"n":13622,"o":94.58,"t":"2026-03-27T04:00:00Z","v":1253484,"vw":94.246839},{"c":92.99,"h":94.5,"l":92.53,"n":15543,"o":94.41,"t":"2026-03-30T04:00:00Z","v":2486368,"vw":93.420795},{"c":96.29,"h":96.36,"l":93.07,"n":24570,"o":93.37,"t":"2026-03-31T04:00:00Z","v":2555273,"vw":94.503936},{"c":97.19,"h":98.09,"l":96.76,"n":11915,"o":96.96,"t":"2026-04-01T04:00:00Z","v":887386,"vw":97.301084},{"c":96.11,"h":96.75,"l":93.93,"n":10698,"o":94.46,"t":"2026-04-02T04:00:00Z","v":1504483,"vw":95.463468},{"c":97.05,"h":97.51,"l":96.44,"n":8540,"o":96.81,"t":"2026-04-06T04:00:00Z","v":679892,"vw":97.03499},{"c":97.52,"h":97.595,"l":95.79,"n":7467,"o":96.95,"t":"2026-04-07T04:00:00Z","v":608441,"vw":96.67569},{"c":102.78,"h":103.49,"l":101.9,"n":10282,"o":103.4,"t":"2026-04-08T04:00:00Z","v":1286424,"vw":102.617116},{"c":102.41,"h":102.68,"l":100.94,"n":12406,"o":101.405,"t":"2026-04-09T04:00:00Z","v":1027017,"vw":101.833511},{"c":102.61,"h":103.2976,"l":102.34,"n":4067,"o":103.1,"t":"2026-04-10T04:00:00Z","v":476688,"vw":102.703556},{"c":103.42,"h":103.56,"l":101.59,"n":6872,"o":101.62,"t":"2026-04-13T04:00:00Z","v":488048,"vw":102.523108},{"c":105.57,"h":105.65,"l":104.37,"n":6025,"o":104.47,"t":"2026-04-14T04:00:00Z","v":643496,"vw":105.103978},{"c":105.51,"h":105.74,"l":104.88,"n":3903,"o":105.32,"t":"2026-04-15T04:00:00Z","v":302199,"vw":105.301033},{"c":106.14,"h":106.64,"l":105.45,"n":6889,"o":106.12,"t":"2026-04-16T04:00:00Z","v":1496063,"vw":106.130146},{"c":108.09,"h":109.21,"l":107.75,"n":5873,"o":107.87,"t":"2026-04-17T04:00:00Z","v":430893,"vw":108.453144},{"c":107.52,"h":107.68,"l":106.99,"n":4907,"o":107.31,"t":"2026-04-20T04:00:00Z","v":227104,"vw":107.435116},{"c":106.13,"h":107.96,"l":105.98,"n":10289,"o":107.69,"t":"2026-04-21T04:00:00Z","v":982855,"vw":106.952691},{"c":108.42,"h":108.445,"l":107.38,"n":5738,"o":107.48,"t":"2026-04-22T04:00:00Z","v":373929,"vw":107.946205},{"c":106.54,"h":107.82,"l":105.56,"n":6109,"o":107.2,"t":"2026-04-23T04:00:00Z","v":396218,"vw":106.893291},{"c":109.07,"h":109.25,"l":108.11,"n":4676,"o":108.21,"t":"2026-04-24T04:00:00Z","v":261920,"vw":108.831297},{"c":108.99,"h":109.47,"l":108.76,"n":10823,"o":109.26,"t":"2026-04-27T04:00:00Z","v":634321,"vw":109.067137},{"c":107.82,"h":108.03,"l":107.13,"n":3038,"o":107.44,"t":"2026-04-28T04:00:00Z","v":223964,"vw":107.609597},{"c":107.54,"h":108.25,"l":107.13,"n":5425,"o":108.05,"t":"2026-04-29T04:00:00Z","v":336554,"vw":107.676876},{"c":109.87,"h":110.12,"l":107.99,"n":4085,"o":108.57,"t":"2026-04-30T04:00:00Z","v":458057,"vw":108.795218},{"c":110.14,"h":111.14,"l":109.64,"n":3128,"o":109.64,"t":"2026-05-01T04:00:00Z","v":221999,"vw":110.373368},{"c":110.39,"h":111.55,"l":109.8,"n":5584,"o":110.87,"t":"2026-05-04T04:00:00Z","v":404226,"vw":110.540168},{"c":112.58,"h":113.03,"l":111.745,"n":4305,"o":111.95,"t":"2026-05-05T04:00:00Z","v":332906,"vw":112.503868},{"c":116.39,"h":116.5,"l":106.2,"n":7414,"o":115.01,"t":"2026-05-06T04:00:00Z","v":797318,"vw":115.699634},{"c":115.07,"h":116.76,"l":114.84,"n":19271,"o":116.74,"t":"2026-05-07T04:00:00Z","v":1908002,"vw":115.797357},{"c":117.5,"h":117.57,"l":116.23,"n":14087,"o":116.26,"t":"2026-05-08T04:00:00Z","v":1024297,"vw":117.099953},{"c":117.59,"h":117.99,"l":116.94,"n":4987,"o":117.21,"t":"2026-05-11T04:00:00Z","v":299284,"vw":117.53289},{"c":113.74,"h":115.06,"l":112.31,"n":9584,"o":114.51,"t":"2026-05-12T04:00:00Z","v":683141,"vw":113.643381},{"c":116.8,"h":116.9775,"l":114.88,"n":4662,"o":115.2,"t":"2026-05-13T04:00:00Z","v":223293,"vw":116.327179},{"c":117.05,"h":117.26,"l":115.975,"n":3504,"o":116.3,"t":"2026-05-14T04:00:00Z","v":499735,"vw":116.860523},{"c":112.78,"h":113.64,"l":112.26,"n":6266,"o":113.13,"t":"2026-05-15T04:00:00Z","v":418862,"vw":113.071287},{"c":112.68,"h":114.17,"l":111.62,"n":7534,"o":114.09,"t":"2026-05-18T04:00:00Z","v":443316,"vw":112.934027},{"c":111.4,"h":112.41,"l":109.89,"n":15015,"o":110.32,"t":"2026-05-19T04:00:00Z","v":1253196,"vw":111.143856},{"c":113.23,"h":113.46,"l":111.49,"n":18121,"o":111.68,"t":"2026-05-20T04:00:00Z","v":1425703,"vw":112.742257},{"c":114.24,"h":114.77,"l":112.71,"n":6044,"o":113.03,"t":"2026-05-21T04:00:00Z","v":463861,"vw":113.94586},{"c":114.08,"h":114.89,"l":113.89,"n":4296,"o":114.36,"t":"2026-05-22T04:00:00Z","v":295153,"vw":114.336884},{"c":118.44,"h":118.6,"l":117.32,"n":7651,"o":117.32,"t":"2026-05-26T04:00:00Z","v":1959574,"vw":117.86484},{"c":118.5,"h":119.45,"l":117.6,"n":7487,"o":119.15,"t":"2026-05-27T04:00:00Z","v":395040,"vw":118.403357},{"c":118.96,"h":119.22,"l":116.72,"n":6114,"o":117.24,"t":"2026-05-28T04:00:00Z","v":953748,"vw":118.485807},{"c":119.06,"h":119.96,"l":118.855,"n":6691,"o":119.51,"t":"2026-05-29T04:00:00Z","v":625165,"vw":119.306634},{"c":122.28,"h":122.83,"l":120.28,"n":12433,"o":120.77,"t":"2026-06-01T04:00:00Z","v":1705631,"vw":121.270158},{"c":123.46,"h":123.68,"l":122.23,"n":8105,"o":122.68,"t":"2026-06-02T04:00:00Z","v":679051,"vw":123.108798},{"c":122.15,"h":123.12,"l":121.355,"n":6848,"o":123.12,"t":"2026-06-03T04:00:00Z","v":455292,"vw":121.934264},{"c":120.59,"h":120.89,"l":118.51,"n":8250,"o":119.31,"t":"2026-06-04T04:00:00Z","v":577032,"vw":119.784526},{"c":112.04,"h":116.32,"l":111.65,"n":9154,"o":116.07,"t":"2026-06-05T04:00:00Z","v":986989,"vw":114.154746},{"c":114.42,"h":115.52,"l":114.06,"n":8279,"o":114.93,"t":"2026-06-08T04:00:00Z","v":654472,"vw":114.619478},{"c":114.42,"h":117.11,"l":111.24,"n":10248,"o":116.92,"t":"2026-06-09T04:00:00Z","v":689200,"vw":114.186904},{"c":112.23,"h":115.2359,"l":112.14,"n":7673,"o":113.69,"t":"2026-06-10T04:00:00Z","v":584127,"vw":113.675806},{"c":117.22,"h":117.345,"l":113.14,"n":13531,"o":113.22,"t":"2026-06-11T04:00:00Z","v":734053,"vw":114.753757},{"c":117.76,"h":118.15,"l":116.49,"n":7864,"o":117.33,"t":"2026-06-12T04:00:00Z","v":427318,"vw":117.487265},{"c":121.32,"h":121.39,"l":120.425,"n":6355,"o":120.97,"t":"2026-06-15T04:00:00Z","v":626556,"vw":120.870541},{"c":119.24,"h":121.22,"l":119.01,"n":4671,"o":120.55,"t":"2026-06-16T04:00:00Z","v":383787,"vw":119.912536},{"c":119.04,"h":121.55,"l":118.9,"n":5977,"o":120.97,"t":"2026-06-17T04:00:00Z","v":1126762,"vw":120.66187},{"c":123.3,"h":123.6,"l":122.05,"n":4812,"o":122.05,"t":"2026-06-18T04:00:00Z","v":328281,"vw":123.017063},{"c":124.21,"h":124.89,"l":123.87,"n":6920,"o":124.71,"t":"2026-06-22T04:00:00Z","v":528446,"vw":124.367518},{"c":116.72,"h":118.67,"l":116.55,"n":6412,"o":116.87,"t":"2026-06-23T04:00:00Z","v":732692,"vw":117.383236},{"c":117.2,"h":117.76,"l":115.92,"n":8295,"o":117.25,"t":"2026-06-24T04:00:00Z","v":711241,"vw":117.018796},{"c":118.37,"h":120.62,"l":117.28,"n":6983,"o":120.62,"t":"2026-06-25T04:00:00Z","v":666882,"vw":118.529007},{"c":116.86,"h":117.77,"l":115.17,"n":8543,"o":115.19,"t":"2026-06-26T04:00:00Z","v":725528,"vw":116.293845},{"c":117.47,"h":117.5,"l":114.685,"n":4084,"o":116.53,"t":"2026-06-29T04:00:00Z","v":329476,"vw":116.338315},{"c":119.33,"h":119.5,"l":117.73,"n":5316,"o":117.93,"t":"2026-06-30T04:00:00Z","v":504201,"vw":119.093004},{"c":115.86,"h":117.49,"l":115.79,"n":8633,"o":116.67,"t":"2026-07-01T04:00:00Z","v":778381,"vw":116.489556},{"c":113.94,"h":116.81,"l":112.43,"n":7682,"o":115.8,"t":"2026-07-02T04:00:00Z","v":567251,"vw":114.564987},{"c":117.57,"h":117.98,"l":116.9,"n":8295,"o":117.26,"t":"2026-07-06T04:00:00Z","v":760722,"vw":117.56427},{"c":114.25,"h":115.18,"l":113.235,"n":7266,"o":114.58,"t":"2026-07-07T04:00:00Z","v":512433,"vw":114.104946},{"c":115.21,"h":115.33,"l":113.04,"n":8142,"o":113.29,"t":"2026-07-08T04:00:00Z","v":1085141,"vw":114.341559},{"c":116.29,"h":116.67,"l":115.6,"n":6416,"o":115.98,"t":"2026-07-09T04:00:00Z","v":619086,"vw":116.298696},{"c":116.22,"h":116.575,"l":114.975,"n":8315,"o":115.54,"t":"2026-07-10T04:00:00Z","v":1114051,"vw":115.951095},{"c":111.83,"h":113.33,"l":111.755,"n":9763,"o":113,"t":"2026-07-13T04:00:00Z","v":924272,"vw":112.670032},{"c":113.94,"h":114.235,"l":112.95,"n":8827,"o":113.75,"t":"2026-07-14T04:00:00Z","v":530705,"vw":113.716663},{"c":113.84,"h":114.89,"l":112.35,"n":8985,"o":114.64,"t":"2026-07-15T04:00:00Z","v":609349,"vw":113.732266},{"c":111.31,"h":112.475,"l":110.8319,"n":4513,"o":112.46,"t":"2026-07-16T04:00:00Z","v":498326,"vw":111.720468},{"c":109.81,"h":110.93,"l":107.32,"n":7274,"o":107.92,"t":"2026-07-17T04:00:00Z","v":811662,"vw":109.569609},{"c":110.25,"h":111.4,"l":110.16,"n":5589,"o":110.79,"t":"2026-07-20T04:00:00Z","v":590990,"vw":110.810355},{"c":113.62,"h":113.91,"l":112.61,"n":4855,"o":113.31,"t":"2026-07-21T04:00:00Z","v":306335,"vw":113.470439},{"c":112.76,"h":113.265,"l":112.2701,"n":3238,"o":112.44,"t":"2026-07-22T04:00:00Z","v":276696,"vw":112.840798},{"c":112.25,"h":113.03,"l":111.18,"n":3803,"o":111.98,"t":"2026-07-23T04:00:00Z","v":259110,"vw":112.067569},{"c":109.86,"h":111.27,"l":109.73,"n":4359,"o":111.01,"t":"2026-07-24T04:00:00Z","v":396647,"vw":110.582094},{"c":110.17,"h":111.53,"l":108.95,"n":4388,"o":111.53,"t":"2026-07-27T04:00:00Z","v":326370,"vw":109.774054},{"c":107.81,"h":108.46,"l":106.43,"n":4398,"o":107.32,"t":"2026-07-28T04:00:00Z","v":497552,"vw":107.410758},{"c":105.65,"h":108.53,"l":105.07,"n":6773,"o":106.87,"t":"2026-07-29T04:00:00Z","v":466088,"vw":106.118328},{"c":109.84,"h":109.9715,"l":107.8,"n":6523,"o":107.94,"t":"2026-07-30T04:00:00Z","v":449263,"vw":109.1632},{"c":110.72,"h":112.81,"l":109.96,"n":5806,"o":112.81,"t":"2026-07-31T04:00:00Z","v":753368,"vw":110.877875},{"c":111.32,"h":111.5,"l":109.52,"n":4492,"o":110.29,"t":"2026-08-03T04:00:00Z","v":372209,"vw":110.373377},{"c":114.19,"h":114.6,"l":112.51,"n":4438,"o":112.51,"t":"2026-08-04T04:00:00Z","v":441759,"vw":113.59866},{"c":113.73,"h":114.63,"l":113.57,"n":5210,"o":114.22,"t":"2026-08-05T04:00:00Z","v":367541,"vw":114.144863},{"c":112.6,"h":113.45,"l":111.46,"n":3132,"o":111.73,"t":"2026-08-06T04:00:00Z","v":152912,"vw":112.677113},{"c":113.53,"h":114.08,"l":112.36,"n":2429,"o":114.08,"t":"2026-08-07T04:00:00Z","v":161474,"vw":113.194658},{"c":112.77,"h":113.09,"l":112.42,"n":3324,"o":112.92,"t":"2026-08-10T04:00:00Z","v":250886,"vw":112.869895},{"c":113.62,"h":114.03,"l":113.16,"n":2971,"o":113.83,"t":"2026-08-11T04:00:00Z","v":147265,"vw":113.6139},{"c":115.5,"h":115.83,"l":115.005,"n":2178,"o":115.8,"t":"2026-08-12T04:00:00Z","v":182152,"vw":115.377251},{"c":115.91,"h":116.51,"l":115.375,"n":5003,"o":115.43,"t":"2026-08-13T04:00:00Z","v":946975,"vw":116.060577},{"c":115.81,"h":116.73,"l":115.55,"n":2524,"o":116.38,"t":"2026-08-14T04:00:00Z","v":208781,"vw":116.041917},{"c":117.17,"h":118.33,"l":117.015,"n":6460,"o":117.49,"t":"2026-08-17T04:00:00Z","v":623500,"vw":117.646367},{"c":113.55,"h":115.18,"l":113.31,"n":4571,"o":114.77,"t":"2026-08-18T04:00:00Z","v":342458,"vw":113.93681},{"c":114.79,"h":115.61,"l":114.2,"n":1998,"o":115.54,"t":"2026-08-19T04:00:00Z","v":127564,"vw":114.753935},{"c":115.65,"h":116.07,"l":114.87,"n":3183,"o":115.14,"t":"2026-08-20T04:00:00Z","v":321032,"vw":115.333247},{"c":116.32,"h":117.12,"l":116.24,"n":2689,"o":116.96,"t":"2026-08-21T04:00:00Z","v":214614,"vw":116.534129},{"c":114.34,"h":115.41,"l":113.74,"n":3879,"o":115.36,"t":"2026-08-24T04:00:00Z","v":264375,"vw":114.256425},{"c":116.69,"h":116.76,"l":115.66,"n":9450,"o":116.32,"t":"2026-08-25T04:00:00Z","v":1204346,"vw":116.336449},{"c":116.73,"h":117.27,"l":116.57,"n":9465,"o":116.96,"t":"2026-08-26T04:00:00Z","v":961010,"vw":116.835704},{"c":117.49,"h":117.595,"l":116.76,"n":4008,"o":117.43,"t":"2026-08-27T04:00:00Z","v":354334,"vw":117.223388},{"c":116.85,"h":118.2,"l":116.57,"n":2493,"o":117.71,"t":"2026-08-28T04:00:00Z","v":226728,"vw":117.381081},{"c":116.76,"h":117.385,"l":116.39,"n":8510,"o":117.14,"t":"2026-08-31T04:00:00Z","v":808223,"vw":116.791143},{"c":116.28,"h":117.425,"l":115.97,"n":5788,"o":116.82,"t":"2026-09-01T04:00:00Z","v":481838,"vw":116.894453},{"c":116.79,"h":116.85,"l":116.14,"n":3991,"o":116.39,"t":"2026-09-02T04:00:00Z","v":219693,"vw":116.598233},{"c":117.2,"h":117.27,"l":115.74,"n":5110,"o":116.42,"t":"2026-09-03T04:00:00Z","v":436235,"vw":116.798384},{"c":119.54,"h":119.59,"l":117.92,"n":6246,"o":117.93,"t":"2026-09-04T04:00:00Z","v":498237,"vw":119.003432},{"c":119.5,"h":120.1,"l":119.375,"n":5213,"o":119.72,"t":"2026-09-08T04:00:00Z","v":286159,"vw":119.706686},{"c":118.98,"h":119.815,"l":118.585,"n":5514,"o":118.94,"t":"2026-09-09T04:00:00Z","v":368153,"vw":119.09377},{"c":116.2,"h":117.12,"l":116.07,"n":4317,"o":116.76,"t":"2026-09-10T04:00:00Z","v":328476,"vw":116.624648},{"c":117.65,"h":118.04,"l":117.47,"n":4590,"o":117.94,"t":"2026-09-11T04:00:00Z","v":360746,"vw":117.758953},{"c":114.54,"h":115.34,"l":114.02,"n":3350,"o":114.46,"t":"2026-09-14T04:00:00Z","v":267945,"vw":114.641792},{"c":113.87,"h":114.84,"l":113.565,"n":13794,"o":114.84,"t":"2026-09-15T04:00:00Z","v":1072445,"vw":113.969358},{"c":113.91,"h":115.35,"l":113.14,"n":8294,"o":114.98,"t":"2026-09-16T04:00:00Z","v":954379,"vw":114.512603},{"c":116.01,"h":116.32,"l":115.785,"n":3565,"o":115.95,"t":"2026-09-17T04:00:00Z","v":415024,"vw":116.106593},{"c":116.24,"h":116.73,"l":115.525,"n":9026,"o":116.15,"t":"2026-09-18T04:00:00Z","v":631256,"vw":115.992851},{"c":119.77,"h":119.958,"l":118.5,"n":3886,"o":118.94,"t":"2026-09-21T04:00:00Z","v":289821,"vw":119.274608},{"c":120.29,"h":120.51,"l":119.37,"n":4495,"o":119.37,"t":"2026-09-22T04:00:00Z","v":290710,"vw":120.000835},{"c":117.86,"h":119.49,"l":117.56,"n":5214,"o":119.49,"t":"2026-09-23T04:00:00Z","v":413585,"vw":118.303143},{"c":117.22,"h":118.06,"l":116.77,"n":5329,"o":118.06,"t":"2026-09-24T04:00:00Z","v":400879,"vw":117.332347},{"c":118.48,"h":118.74,"l":117.66,"n":8931,"o":118.41,"t":"2026-09-25T04:00:00Z","v":725111,"vw":118.262031},{"c":117.24,"h":117.6325,"l":116,"n":3936,"o":117.31,"t":"2026-09-28T04:00:00Z","v":354503,"vw":116.97134},{"c":117.8,"h":117.84,"l":116.92,"n":7251,"o":117.74,"t":"2026-09-29T04:00:00Z","v":734879,"vw":117.305353},{"c":116.435,"h":117.21,"l":116.14,"n":6331,"o":117.03,"t":"2026-09-30T04:00:00Z","v":394765,"vw":116.662416},{"c":116.92,"h":117.17,"l":115.765,"n":6548,"o":116.65,"t":"2026-10-01T04:00:00Z","v":737889,"vw":116.526171},{"c":118.2,"h":118.78,"l":117.61,"n":5765,"o":118.38,"t":"2026-10-02T04:00:00Z","v":435789,"vw":118.181039},{"c":119.48,"h":119.68,"l":118.88,"n":3449,"o":119.26,"t":"2026-10-05T04:00:00Z","v":200831,"vw":119.409013},{"c":118.43,"h":119.42,"l":118.42,"n":3754,"o":119.26,"t":"2026-10-06T04:00:00Z","v":231451,"vw":118.840785},{"c":116.83,"h":117.16,"l":116,"n":5535,"o":116.43,"t":"2026-10-07T04:00:00Z","v":556946,"vw":116.736366},{"c":114.47,"h":115.405,"l":113.64,"n":5192,"o":115.36,"t":"2026-10-08T04:00:00Z","v":576847,"vw":114.680304},{"c":115.54,"h":116.05,"l":115.26,"n":3194,"o":116.05,"t":"2026-10-09T04:00:00Z","v":297168,"vw":115.547306},{"c":114.37,"h":115.08,"l":114.22,"n":1734,"o":115.08,"t":"2026-10-12T04:00:00Z","v":102396,"vw":114.435518},{"c":113.62,"h":113.64,"l":112.59,"n":5612,"o":112.59,"t":"2026-10-13T04:00:00Z","v":504765,"vw":113.320725},{"c":111.24,"h":112.51,"l":110.98,"n":6026,"o":112.18,"t":"2026-10-14T04:00:00Z","v":649046,"vw":111.630325},{"c":110.36,"h":110.36,"l":108.07,"n":17333,"o":108.65,"t":"2026-10-15T04:00:00Z","v":1631060,"vw":109.541409},{"c":108.12,"h":109.8,"l":107.91,"n":5977,"o":109.8,"t":"2026-10-16T04:00:00Z","v":554402,"vw":108.70499},{"c":109.02,"h":109.92,"l":108.83,"n":6360,"o":109.65,"t":"2026-10-19T04:00:00Z","v":628959,"vw":109.26864},{"c":108.84,"h":109.4,"l":107.73,"n":4685,"o":107.77,"t":"2026-10-20T04:00:00Z","v":566350,"vw":108.755379},{"c":109.39,"h":109.76,"l":108.71,"n":2445,"o":109.76,"t":"2026-10-21T04:00:00Z","v":329361,"vw":109.247825},{"c":105.89,"h":107.14,"l":105.63,"n":9238,"o":106.73,"t":"2026-10-22T04:00:00Z","v":707316,"vw":106.399393}],"volatilityBars":[{"c":118.5,"h":118.5,"l":118.21,"n":29,"o":118.33,"t":"2026-09-21T12:15:00Z","v":1039,"vw":118.320826},{"c":118.87,"h":118.96,"l":118.59,"n":152,"o":118.94,"t":"2026-09-21T13:30:00Z","v":10022,"vw":118.729629},{"c":118.72,"h":118.96,"l":118.68,"n":271,"o":118.92,"t":"2026-09-21T13:45:00Z","v":40391,"vw":118.814819},{"c":118.69,"h":118.78,"l":118.5,"n":244,"o":118.73,"t":"2026-09-21T14:00:00Z","v":23467,"vw":118.631662},{"c":118.885,"h":118.89,"l":118.67,"n":52,"o":118.74,"t":"2026-09-21T14:15:00Z","v":4858,"vw":118.77186},{"c":119.03,"h":119.075,"l":118.92,"n":95,"o":118.92,"t":"2026-09-21T14:30:00Z","v":5653,"vw":119.004763},{"c":118.97,"h":119.01,"l":118.93,"n":68,"o":118.99,"t":"2026-09-21T14:45:00Z","v":8948,"vw":118.977932},{"c":119.16,"h":119.2,"l":119.05,"n":110,"o":119.05,"t":"2026-09-21T15:00:00Z","v":13516,"vw":119.15301},{"c":119.16,"h":119.24,"l":119.14,"n":62,"o":119.17,"t":"2026-09-21T15:15:00Z","v":14375,"vw":119.198052},{"c":119.3,"h":119.31,"l":119.18,"n":98,"o":119.18,"t":"2026-09-21T15:30:00Z","v":6275,"vw":119.274171},{"c":119.14,"h":119.36,"l":119.13,"n":317,"o":119.29,"t":"2026-09-21T15:45:00Z","v":16891,"vw":119.289502},{"c":119.39,"h":119.43,"l":119.18,"n":171,"o":119.18,"t":"2026-09-21T16:00:00Z","v":10581,"vw":119.312256},{"c":119.49,"h":119.52,"l":119.41,"n":168,"o":119.45,"t":"2026-09-21T16:15:00Z","v":13015,"vw":119.459132},{"c":119.52,"h":119.62,"l":119.48,"n":129,"o":119.51,"t":"2026-09-21T16:30:00Z","v":8963,"vw":119.573122},{"c":119.525,"h":119.56,"l":119.48,"n":60,"o":119.48,"t":"2026-09-21T16:45:00Z","v":4417,"vw":119.528447},{"c":119.5,"h":119.53,"l":119.48,"n":40,"o":119.53,"t":"2026-09-21T17:00:00Z","v":1983,"vw":119.501852},{"c":119.45,"h":119.47,"l":119.43,"n":48,"o":119.47,"t":"2026-09-21T17:15:00Z","v":2229,"vw":119.45},{"c":119.51,"h":119.5399,"l":119.425,"n":86,"o":119.5399,"t":"2026-09-21T17:30:00Z","v":4820,"vw":119.484385},{"c":119.578,"h":119.578,"l":119.49,"n":54,"o":119.515,"t":"2026-09-21T17:45:00Z","v":3326,"vw":119.546952},{"c":119.62,"h":119.62,"l":119.57,"n":50,"o":119.57,"t":"2026-09-21T18:00:00Z","v":2885,"vw":119.594244},{"c":119.675,"h":119.7,"l":119.64,"n":40,"o":119.64,"t":"2026-09-21T18:15:00Z","v":2052,"vw":119.668091},{"c":119.73,"h":119.73,"l":119.6799,"n":47,"o":119.68,"t":"2026-09-21T18:30:00Z","v":2101,"vw":119.696251},{"c":119.83,"h":119.84,"l":119.74,"n":100,"o":119.74,"t":"2026-09-21T18:45:00Z","v":3834,"vw":119.793388},{"c":119.82,"h":119.84,"l":119.75,"n":57,"o":119.83,"t":"2026-09-21T19:00:00Z","v":2911,"vw":119.794189},{"c":119.77,"h":119.84,"l":119.77,"n":63,"o":119.835,"t":"2026-09-21T19:15:00Z","v":2845,"vw":119.823744},{"c":119.94,"h":119.958,"l":119.77,"n":122,"o":119.77,"t":"2026-09-21T19:30:00Z","v":6706,"vw":119.890107},{"c":119.77,"h":119.93,"l":119.74,"n":541,"o":119.93,"t":"2026-09-21T19:45:00Z","v":48925,"vw":119.806801},{"c":119.77,"h":119.774,"l":119.77,"n":5,"o":119.774,"t":"2026-09-21T20:00:00Z","v":13474,"vw":119.77003},{"c":120.12,"h":120.21,"l":119.37,"n":227,"o":119.37,"t":"2026-09-22T13:30:00Z","v":23890,"vw":119.853473},{"c":120.2,"h":120.29,"l":119.99,"n":173,"o":120.08,"t":"2026-09-22T13:45:00Z","v":13496,"vw":120.171175},{"c":120.29,"h":120.32,"l":120.05,"n":239,"o":120.18,"t":"2026-09-22T14:00:00Z","v":22147,"vw":120.208429},{"c":120.11,"h":120.245,"l":120.09,"n":98,"o":120.18,"t":"2026-09-22T14:15:00Z","v":5184,"vw":120.138181},{"c":119.82,"h":120.23,"l":119.75,"n":410,"o":120.15,"t":"2026-09-22T14:30:00Z","v":25285,"vw":120.111699},{"c":119.86,"h":119.93,"l":119.76,"n":135,"o":119.81,"t":"2026-09-22T14:45:00Z","v":10182,"vw":119.824832},{"c":119.81,"h":119.88,"l":119.76,"n":141,"o":119.82,"t":"2026-09-22T15:00:00Z","v":6151,"vw":119.810837},{"c":119.8,"h":119.86,"l":119.74,"n":85,"o":119.8,"t":"2026-09-22T15:15:00Z","v":3737,"vw":119.799614},{"c":119.5,"h":119.73,"l":119.44,"n":154,"o":119.73,"t":"2026-09-22T15:30:00Z","v":13116,"vw":119.646141},{"c":119.63,"h":119.63,"l":119.44,"n":177,"o":119.48,"t":"2026-09-22T15:45:00Z","v":14927,"vw":119.538977},{"c":119.61,"h":119.64,"l":119.51,"n":93,"o":119.59,"t":"2026-09-22T16:00:00Z","v":4833,"vw":119.58909},{"c":119.5,"h":119.59,"l":119.5,"n":42,"o":119.56,"t":"2026-09-22T16:15:00Z","v":1497,"vw":119.551908},{"c":119.67,"h":119.67,"l":119.46,"n":49,"o":119.46,"t":"2026-09-22T16:30:00Z","v":2029,"vw":119.571538},{"c":119.81,"h":119.86,"l":119.63,"n":80,"o":119.63,"t":"2026-09-22T16:45:00Z","v":2986,"vw":119.765909},{"c":119.7,"h":119.84,"l":119.7,"n":64,"o":119.79,"t":"2026-09-22T17:00:00Z","v":2547,"vw":119.760786},{"c":119.67,"h":119.695,"l":119.63,"n":53,"o":119.68,"t":"2026-09-22T17:15:00Z","v":3718,"vw":119.683063},{"c":119.765,"h":119.765,"l":119.69,"n":66,"o":119.73,"t":"2026-09-22T17:30:00Z","v":4107,"vw":119.729771},{"c":120.07,"h":120.09,"l":119.75,"n":234,"o":119.75,"t":"2026-09-22T17:45:00Z","v":25314,"vw":119.983343},{"c":120.14,"h":120.17,"l":119.99,"n":70,"o":120.06,"t":"2026-09-22T18:00:00Z","v":6084,"vw":120.07797},{"c":120.085,"h":120.2,"l":120.08,"n":75,"o":120.1,"t":"2026-09-22T18:15:00Z","v":5984,"vw":120.139256},{"c":119.99,"h":120.06,"l":119.92,"n":83,"o":120.01,"t":"2026-09-22T18:30:00Z","v":5600,"vw":120.004964},{"c":120.03,"h":120.05,"l":119.96,"n":82,"o":119.97,"t":"2026-09-22T18:45:00Z","v":6891,"vw":120.011982},{"c":120.1,"h":120.1,"l":120,"n":164,"o":120.01,"t":"2026-09-22T19:00:00Z","v":8184,"vw":120.036722},{"c":120.11,"h":120.13,"l":120.05,"n":198,"o":120.07,"t":"2026-09-22T19:15:00Z","v":7933,"vw":120.094144},{"c":120.445,"h":120.5,"l":120.15,"n":203,"o":120.15,"t":"2026-09-22T19:30:00Z","v":10970,"vw":120.369813},{"c":120.2,"h":120.51,"l":120.2,"n":410,"o":120.47,"t":"2026-09-22T19:45:00Z","v":25409,"vw":120.34073},{"c":120.29,"h":120.29,"l":120.29,"n":8,"o":120.29,"t":"2026-09-22T20:00:00Z","v":6766,"vw":120.29},{"c":118.78,"h":119.49,"l":118.78,"n":466,"o":119.49,"t":"2026-09-23T13:30:00Z","v":68969,"vw":119.018512},{"c":118.58,"h":118.765,"l":118.455,"n":180,"o":118.76,"t":"2026-09-23T13:45:00Z","v":27781,"vw":118.585171},{"c":118.2,"h":118.67,"l":118.17,"n":228,"o":118.58,"t":"2026-09-23T14:00:00Z","v":20520,"vw":118.317908},{"c":118.06,"h":118.2,"l":117.91,"n":210,"o":118.18,"t":"2026-09-23T14:15:00Z","v":41983,"vw":118.013613},{"c":118.02,"h":118.25,"l":117.98,"n":255,"o":118.02,"t":"2026-09-23T14:30:00Z","v":26501,"vw":118.08607},{"c":118.38,"h":118.44,"l":117.95,"n":383,"o":118.04,"t":"2026-09-23T14:45:00Z","v":34359,"vw":118.273605},{"c":118.51,"h":118.51,"l":118.31,"n":74,"o":118.41,"t":"2026-09-23T15:00:00Z","v":5215,"vw":118.422917},{"c":118.37,"h":118.5,"l":118.365,"n":100,"o":118.37,"t":"2026-09-23T15:15:00Z","v":10131,"vw":118.399101},{"c":118.335,"h":118.335,"l":118.23,"n":136,"o":118.31,"t":"2026-09-23T15:30:00Z","v":12669,"vw":118.268303},{"c":118.22,"h":118.35,"l":118.04,"n":332,"o":118.35,"t":"2026-09-23T15:45:00Z","v":22061,"vw":118.235648},{"c":118.14,"h":118.18,"l":118.11,"n":128,"o":118.14,"t":"2026-09-23T16:00:00Z","v":11804,"vw":118.144803},{"c":118.095,"h":118.19,"l":118.07,"n":87,"o":118.19,"t":"2026-09-23T16:15:00Z","v":4953,"vw":118.119598},{"c":117.98,"h":118.14,"l":117.98,"n":40,"o":118.12,"t":"2026-09-23T16:30:00Z","v":2185,"vw":118.056416},{"c":117.71,"h":118.03,"l":117.705,"n":245,"o":118,"t":"2026-09-23T16:45:00Z","v":14500,"vw":117.900589},{"c":117.63,"h":117.81,"l":117.56,"n":229,"o":117.81,"t":"2026-09-23T17:00:00Z","v":13502,"vw":117.623582},{"c":117.66,"h":117.74,"l":117.62,"n":34,"o":117.62,"t":"2026-09-23T17:15:00Z","v":1178,"vw":117.67952},{"c":117.93,"h":117.96,"l":117.64,"n":262,"o":117.64,"t":"2026-09-23T17:30:00Z","v":16298,"vw":117.738817},{"c":118.1,"h":118.1,"l":118.02,"n":51,"o":118.08,"t":"2026-09-23T17:45:00Z","v":1833,"vw":118.073552},{"c":118.065,"h":118.1,"l":117.97,"n":48,"o":118.08,"t":"2026-09-23T18:00:00Z","v":2738,"vw":118.057768},{"c":117.97,"h":118.105,"l":117.955,"n":70,"o":118.08,"t":"2026-09-23T18:15:00Z","v":3292,"vw":118.045097},{"c":117.9015,"h":118.01,"l":117.895,"n":49,"o":117.95,"t":"2026-09-23T18:30:00Z","v":3213,"vw":117.933647},{"c":118.04,"h":118.055,"l":117.93,"n":99,"o":117.93,"t":"2026-09-23T18:45:00Z","v":5251,"vw":117.996682},{"c":118,"h":118.055,"l":117.96,"n":64,"o":118.05,"t":"2026-09-23T19:00:00Z","v":2471,"vw":118.011313},{"c":117.92,"h":117.97,"l":117.92,"n":97,"o":117.93,"t":"2026-09-23T19:15:00Z","v":6141,"vw":117.951928},{"c":117.91,"h":117.98,"l":117.9,"n":148,"o":117.93,"t":"2026-09-23T19:30:00Z","v":6428,"vw":117.927129},{"c":117.88,"h":117.95,"l":117.79,"n":332,"o":117.9,"t":"2026-09-23T19:45:00Z","v":19939,"vw":117.862132},{"c":117.86,"h":117.86,"l":117.86,"n":8,"o":117.86,"t":"2026-09-23T20:00:00Z","v":5134,"vw":117.86},{"c":117.5,"h":118.06,"l":117.42,"n":134,"o":118.06,"t":"2026-09-24T13:30:00Z","v":13489,"vw":117.550357},{"c":117.27,"h":117.55,"l":117.23,"n":131,"o":117.52,"t":"2026-09-24T13:45:00Z","v":20717,"vw":117.333016},{"c":117.22,"h":117.43,"l":117.2185,"n":45,"o":117.3,"t":"2026-09-24T14:00:00Z","v":2622,"vw":117.284357},{"c":117.219,"h":117.23,"l":117.125,"n":36,"o":117.23,"t":"2026-09-24T14:15:00Z","v":2807,"vw":117.175161},{"c":117.243,"h":117.37,"l":117.243,"n":37,"o":117.37,"t":"2026-09-24T14:30:00Z","v":704,"vw":117.345751},{"c":117.09,"h":117.09,"l":117.09,"n":6,"o":117.09,"t":"2026-09-24T14:45:00Z","v":142,"vw":117.09},{"c":116.795,"h":116.95,"l":116.795,"n":56,"o":116.95,"t":"2026-09-24T15:00:00Z","v":5316,"vw":116.870679},{"c":116.87,"h":116.87,"l":116.77,"n":31,"o":116.77,"t":"2026-09-24T15:15:00Z","v":1624,"vw":116.843953},{"c":116.91,"h":116.91,"l":116.78,"n":37,"o":116.78,"t":"2026-09-24T15:30:00Z","v":1820,"vw":116.883333},{"c":116.99,"h":117,"l":116.85,"n":68,"o":116.95,"t":"2026-09-24T15:45:00Z","v":2714,"vw":116.940564},{"c":117.025,"h":117.025,"l":116.84,"n":118,"o":116.92,"t":"2026-09-24T16:00:00Z","v":9805,"vw":116.919257},{"c":117.63,"h":117.86,"l":117.01,"n":1049,"o":117.02,"t":"2026-09-24T16:15:00Z","v":85866,"vw":117.567241},{"c":117.77,"h":117.94,"l":117.52,"n":267,"o":117.62,"t":"2026-09-24T16:30:00Z","v":21554,"vw":117.712617},{"c":117.67,"h":117.74,"l":117.63,"n":222,"o":117.74,"t":"2026-09-24T16:45:00Z","v":14889,"vw":117.71045},{"c":117.555,"h":117.79,"l":117.525,"n":124,"o":117.66,"t":"2026-09-24T17:00:00Z","v":11341,"vw":117.650746},{"c":117.28,"h":117.62,"l":117.26,"n":62,"o":117.62,"t":"2026-09-24T17:15:00Z","v":4225,"vw":117.456386},{"c":117.09,"h":117.38,"l":117.09,"n":136,"o":117.36,"t":"2026-09-24T17:30:00Z","v":9983,"vw":117.242049},{"c":117.04,"h":117.185,"l":117.04,"n":308,"o":117.11,"t":"2026-09-24T17:45:00Z","v":20984,"vw":117.134773},{"c":117.07,"h":117.07,"l":116.84,"n":51,"o":116.93,"t":"2026-09-24T18:00:00Z","v":3707,"vw":117.018847},{"c":117.19,"h":117.19,"l":117,"n":238,"o":117.085,"t":"2026-09-24T18:15:00Z","v":14350,"vw":117.062726},{"c":117.04,"h":117.295,"l":117.01,"n":202,"o":117.13,"t":"2026-09-24T18:30:00Z","v":14112,"vw":117.090803},{"c":117.24,"h":117.28,"l":117.055,"n":163,"o":117.055,"t":"2026-09-24T18:45:00Z","v":12593,"vw":117.151815},{"c":117,"h":117.19,"l":117,"n":163,"o":117.19,"t":"2026-09-24T19:00:00Z","v":12430,"vw":117.114527},{"c":117.12,"h":117.185,"l":117.06,"n":128,"o":117.09,"t":"2026-09-24T19:15:00Z","v":9916,"vw":117.118643},{"c":117.09,"h":117.15,"l":117.055,"n":137,"o":117.13,"t":"2026-09-24T19:30:00Z","v":9851,"vw":117.122536},{"c":117.22,"h":117.25,"l":117.1,"n":484,"o":117.1,"t":"2026-09-24T19:45:00Z","v":39542,"vw":117.18512},{"c":117.21,"h":117.22,"l":117.19,"n":28,"o":117.22,"t":"2026-09-24T20:00:00Z","v":30065,"vw":117.219588},{"c":114.22,"h":114.22,"l":114.22,"n":1,"o":114.22,"t":"2026-09-24T21:00:00Z","v":400,"vw":114.22},{"c":117.3,"h":117.3,"l":117.3,"n":15,"o":117.3,"t":"2026-09-24T21:15:00Z","v":2308,"vw":117.3},{"c":117.56,"h":117.61,"l":116.8,"n":37,"o":117.61,"t":"2026-09-24T21:45:00Z","v":4441,"vw":117.234739},{"c":118.12,"h":118.41,"l":117.94,"n":464,"o":118.41,"t":"2026-09-25T13:30:00Z","v":27208,"vw":118.163215},{"c":118.37,"h":118.47,"l":118,"n":653,"o":118.095,"t":"2026-09-25T13:45:00Z","v":50886,"vw":118.263754},{"c":117.98,"h":118.4,"l":117.95,"n":126,"o":118.39,"t":"2026-09-25T14:00:00Z","v":13088,"vw":118.066195},{"c":117.76,"h":117.89,"l":117.675,"n":180,"o":117.86,"t":"2026-09-25T14:15:00Z","v":37749,"vw":117.766172},{"c":117.84,"h":117.86,"l":117.695,"n":128,"o":117.77,"t":"2026-09-25T14:30:00Z","v":6914,"vw":117.752578},{"c":117.99,"h":118,"l":117.79,"n":138,"o":117.8,"t":"2026-09-25T14:45:00Z","v":7388,"vw":117.919781},{"c":117.9552,"h":118.1,"l":117.88,"n":103,"o":118.02,"t":"2026-09-25T15:00:00Z","v":4314,"vw":118.009207},{"c":117.95,"h":118.05,"l":117.9,"n":181,"o":117.95,"t":"2026-09-25T15:15:00Z","v":6979,"vw":117.980585},{"c":117.93,"h":118.145,"l":117.86,"n":411,"o":117.96,"t":"2026-09-25T15:30:00Z","v":23321,"vw":118.014735},{"c":118.22,"h":118.22,"l":117.66,"n":301,"o":117.81,"t":"2026-09-25T15:45:00Z","v":29221,"vw":117.730396},{"c":118.575,"h":118.74,"l":118.21,"n":252,"o":118.23,"t":"2026-09-25T16:00:00Z","v":17930,"vw":118.47064},{"c":118.5693,"h":118.74,"l":118.335,"n":339,"o":118.72,"t":"2026-09-25T16:15:00Z","v":23483,"vw":118.496641},{"c":118.39,"h":118.58,"l":118.28,"n":596,"o":118.58,"t":"2026-09-25T16:30:00Z","v":36954,"vw":118.41019},{"c":118.26,"h":118.36,"l":118.25,"n":120,"o":118.32,"t":"2026-09-25T16:45:00Z","v":6857,"vw":118.326213},{"c":118.31,"h":118.38,"l":118.26,"n":111,"o":118.33,"t":"2026-09-25T17:00:00Z","v":6011,"vw":118.323975},{"c":118.37,"h":118.375,"l":118.27,"n":451,"o":118.31,"t":"2026-09-25T17:15:00Z","v":40388,"vw":118.316527},{"c":118.37,"h":118.41,"l":118.285,"n":693,"o":118.38,"t":"2026-09-25T17:30:00Z","v":50165,"vw":118.372842},{"c":118.39,"h":118.39,"l":118.305,"n":408,"o":118.38,"t":"2026-09-25T17:45:00Z","v":23382,"vw":118.35407},{"c":118.445,"h":118.46,"l":118.37,"n":389,"o":118.42,"t":"2026-09-25T18:00:00Z","v":29643,"vw":118.403925},{"c":118.39,"h":118.49,"l":118.33,"n":655,"o":118.47,"t":"2026-09-25T18:15:00Z","v":50796,"vw":118.428027},{"c":118.44,"h":118.49,"l":118.35,"n":296,"o":118.4,"t":"2026-09-25T18:30:00Z","v":18834,"vw":118.445366},{"c":118.45,"h":118.47,"l":118.425,"n":284,"o":118.455,"t":"2026-09-25T18:45:00Z","v":17618,"vw":118.455376},{"c":118.45,"h":118.47,"l":118.4,"n":317,"o":118.44,"t":"2026-09-25T19:00:00Z","v":20963,"vw":118.445588},{"c":118.36,"h":118.44,"l":118.345,"n":134,"o":118.425,"t":"2026-09-25T19:15:00Z","v":5017,"vw":118.386491},{"c":118.41,"h":118.43,"l":118.32,"n":212,"o":118.35,"t":"2026-09-25T19:30:00Z","v":12870,"vw":118.371172},{"c":118.47,"h":118.51,"l":118.37,"n":391,"o":118.43,"t":"2026-09-25T19:45:00Z","v":27152,"vw":118.455558},{"c":118.48,"h":118.48,"l":118.48,"n":7,"o":118.48,"t":"2026-09-25T20:00:00Z","v":7044,"vw":118.48},{"c":117.06,"h":117.39,"l":117.06,"n":130,"o":117.31,"t":"2026-09-28T13:30:00Z","v":20228,"vw":117.245424},{"c":117.305,"h":117.305,"l":117.065,"n":52,"o":117.09,"t":"2026-09-28T13:45:00Z","v":5316,"vw":117.140356},{"c":116.855,"h":117.16,"l":116.855,"n":42,"o":117.16,"t":"2026-09-28T14:00:00Z","v":1682,"vw":117.007692},{"c":117,"h":117.07,"l":116.91,"n":249,"o":116.9678,"t":"2026-09-28T14:15:00Z","v":34660,"vw":117.035979},{"c":116.42,"h":117.035,"l":116.42,"n":555,"o":116.98,"t":"2026-09-28T14:30:00Z","v":58219,"vw":116.683537},{"c":116.2468,"h":116.36,"l":116,"n":223,"o":116.36,"t":"2026-09-28T14:45:00Z","v":22535,"vw":116.221313},{"c":116.27,"h":116.46,"l":116.23,"n":34,"o":116.23,"t":"2026-09-28T15:00:00Z","v":1480,"vw":116.3188},{"c":116.48,"h":116.48,"l":116.26,"n":34,"o":116.26,"t":"2026-09-28T15:15:00Z","v":2575,"vw":116.452907},{"c":116.41,"h":116.615,"l":116.37,"n":133,"o":116.47,"t":"2026-09-28T15:30:00Z","v":23072,"vw":116.446713},{"c":116.74,"h":116.77,"l":116.4,"n":39,"o":116.42,"t":"2026-09-28T15:45:00Z","v":3092,"vw":116.60822},{"c":116.73,"h":116.74,"l":116.65,"n":51,"o":116.73,"t":"2026-09-28T16:00:00Z","v":5665,"vw":116.690227},{"c":117.61,"h":117.6325,"l":116.775,"n":153,"o":116.78,"t":"2026-09-28T16:15:00Z","v":12974,"vw":117.031551},{"c":117.15,"h":117.44,"l":117.15,"n":36,"o":117.44,"t":"2026-09-28T16:30:00Z","v":2926,"vw":117.259166},{"c":117.17,"h":117.27,"l":117.02,"n":70,"o":117.24,"t":"2026-09-28T16:45:00Z","v":8339,"vw":117.183797},{"c":117.615,"h":117.63,"l":116.95,"n":145,"o":117.06,"t":"2026-09-28T17:00:00Z","v":24269,"vw":117.14339},{"c":117.315,"h":117.61,"l":117.24,"n":126,"o":117.54,"t":"2026-09-28T17:15:00Z","v":12420,"vw":117.361391},{"c":117.31,"h":117.394,"l":117.27,"n":30,"o":117.385,"t":"2026-09-28T17:30:00Z","v":3242,"vw":117.312575},{"c":117.3525,"h":117.41,"l":117.26,"n":77,"o":117.335,"t":"2026-09-28T17:45:00Z","v":6086,"vw":117.348198},{"c":117.39,"h":117.425,"l":117.27,"n":63,"o":117.3,"t":"2026-09-28T18:00:00Z","v":3871,"vw":117.365623},{"c":117.335,"h":117.36,"l":117.335,"n":19,"o":117.36,"t":"2026-09-28T18:15:00Z","v":564,"vw":117.342},{"c":117.31,"h":117.39,"l":117.2,"n":70,"o":117.35,"t":"2026-09-28T18:30:00Z","v":5032,"vw":117.317293},{"c":117.38,"h":117.4,"l":117.28,"n":245,"o":117.33,"t":"2026-09-28T18:45:00Z","v":24994,"vw":117.336448},{"c":117.21,"h":117.35,"l":117.21,"n":120,"o":117.35,"t":"2026-09-28T19:00:00Z","v":11222,"vw":117.274823},{"c":117.38,"h":117.38,"l":117.21,"n":94,"o":117.21,"t":"2026-09-28T19:15:00Z","v":4782,"vw":117.332915},{"c":117.32,"h":117.42,"l":117.26,"n":139,"o":117.42,"t":"2026-09-28T19:30:00Z","v":9298,"vw":117.333681},{"c":117.21,"h":117.365,"l":117.195,"n":264,"o":117.315,"t":"2026-09-28T19:45:00Z","v":20261,"vw":117.254331},{"c":117.24,"h":117.24,"l":117.24,"n":8,"o":117.24,"t":"2026-09-28T20:00:00Z","v":12289,"vw":117.24},{"c":116.5,"h":117.3,"l":116.5,"n":81,"o":117.3,"t":"2026-09-28T21:00:00Z","v":3593,"vw":116.95574},{"c":117.1,"h":117.3,"l":117.1,"n":22,"o":117.3,"t":"2026-09-28T21:15:00Z","v":3503,"vw":117.244699},{"c":117.1,"h":117.1,"l":117.1,"n":2,"o":117.1,"t":"2026-09-28T22:45:00Z","v":112,"vw":117.1},{"c":117.02,"h":117.74,"l":116.92,"n":952,"o":117.74,"t":"2026-09-29T13:30:00Z","v":155450,"vw":117.093325},{"c":117.23,"h":117.29,"l":116.985,"n":390,"o":116.985,"t":"2026-09-29T13:45:00Z","v":53641,"vw":117.10774},{"c":117.39,"h":117.46,"l":117.32,"n":356,"o":117.375,"t":"2026-09-29T14:00:00Z","v":41666,"vw":117.404302},{"c":117.65,"h":117.725,"l":117.36,"n":70,"o":117.36,"t":"2026-09-29T14:15:00Z","v":4890,"vw":117.57947},{"c":117.78,"h":117.84,"l":117.66,"n":328,"o":117.7,"t":"2026-09-29T14:30:00Z","v":23181,"vw":117.733012},{"c":117.675,"h":117.79,"l":117.66,"n":223,"o":117.79,"t":"2026-09-29T14:45:00Z","v":29399,"vw":117.728614},{"c":117.36,"h":117.64,"l":117.36,"n":121,"o":117.62,"t":"2026-09-29T15:00:00Z","v":5758,"vw":117.549998},{"c":117.13,"h":117.465,"l":117.02,"n":234,"o":117.43,"t":"2026-09-29T15:15:00Z","v":37897,"vw":117.121531},{"c":117.295,"h":117.38,"l":117.165,"n":184,"o":117.2,"t":"2026-09-29T15:30:00Z","v":9431,"vw":117.259086},{"c":117.36,"h":117.49,"l":117.17,"n":389,"o":117.3,"t":"2026-09-29T15:45:00Z","v":31057,"vw":117.297665},{"c":117.29,"h":117.59,"l":117.29,"n":161,"o":117.42,"t":"2026-09-29T16:00:00Z","v":11838,"vw":117.447068},{"c":117.34,"h":117.355,"l":117.25,"n":125,"o":117.29,"t":"2026-09-29T16:15:00Z","v":12575,"vw":117.300127},{"c":117.13,"h":117.36,"l":117.13,"n":202,"o":117.27,"t":"2026-09-29T16:30:00Z","v":19769,"vw":117.276272},{"c":117.1,"h":117.19,"l":117.03,"n":555,"o":117.115,"t":"2026-09-29T16:45:00Z","v":79081,"vw":117.084867},{"c":117.18,"h":117.22,"l":117.02,"n":88,"o":117.105,"t":"2026-09-29T17:00:00Z","v":8159,"vw":117.139387},{"c":117.255,"h":117.255,"l":117.14,"n":12,"o":117.175,"t":"2026-09-29T17:15:00Z","v":679,"vw":117.170756},{"c":117.33,"h":117.33,"l":117.2,"n":40,"o":117.2,"t":"2026-09-29T17:30:00Z","v":2701,"vw":117.26475},{"c":117.1,"h":117.37,"l":117.1,"n":128,"o":117.35,"t":"2026-09-29T17:45:00Z","v":16140,"vw":117.340592},{"c":117.49,"h":117.52,"l":117.16,"n":585,"o":117.16,"t":"2026-09-29T18:00:00Z","v":48899,"vw":117.331087},{"c":117.49,"h":117.59,"l":117.44,"n":176,"o":117.54,"t":"2026-09-29T18:15:00Z","v":16887,"vw":117.506694},{"c":117.6,"h":117.7,"l":117.4,"n":310,"o":117.51,"t":"2026-09-29T18:30:00Z","v":33345,"vw":117.558005},{"c":117.72,"h":117.725,"l":117.605,"n":72,"o":117.62,"t":"2026-09-29T18:45:00Z","v":5039,"vw":117.662627},{"c":117.73,"h":117.79,"l":117.705,"n":63,"o":117.735,"t":"2026-09-29T19:00:00Z","v":4222,"vw":117.752143},{"c":117.73,"h":117.77,"l":117.67,"n":92,"o":117.67,"t":"2026-09-29T19:15:00Z","v":5890,"vw":117.74651},{"c":117.68,"h":117.76,"l":117.66,"n":142,"o":117.73,"t":"2026-09-29T19:30:00Z","v":12380,"vw":117.716054},{"c":117.72,"h":117.8,"l":117.65,"n":666,"o":117.67,"t":"2026-09-29T19:45:00Z","v":43809,"vw":117.721347},{"c":117.8,"h":117.8,"l":117.8,"n":10,"o":117.8,"t":"2026-09-29T20:00:00Z","v":5566,"vw":117.8},{"c":117.7,"h":117.8,"l":117.51,"n":86,"o":117.8,"t":"2026-09-29T20:15:00Z","v":5073,"vw":117.703103},{"c":117.7,"h":117.7,"l":117.7,"n":1,"o":117.7,"t":"2026-09-29T20:30:00Z","v":1016,"vw":117.7},{"c":117.64,"h":117.7,"l":117.64,"n":29,"o":117.7,"t":"2026-09-29T21:45:00Z","v":1025,"vw":117.68104},{"c":117.43,"h":118,"l":117.43,"n":49,"o":117.7,"t":"2026-09-29T22:00:00Z","v":2157,"vw":117.562191},{"c":117.98,"h":117.98,"l":117.98,"n":6,"o":117.98,"t":"2026-09-29T23:45:00Z","v":1068,"vw":117.98},{"c":116.8,"h":116.8,"l":116.8,"n":1,"o":116.8,"t":"2026-09-30T11:15:00Z","v":501,"vw":116.8},{"c":117.36,"h":117.36,"l":117.36,"n":1,"o":117.36,"t":"2026-09-30T12:30:00Z","v":127,"vw":117.36},{"c":116.875,"h":117.21,"l":116.75,"n":274,"o":117.03,"t":"2026-09-30T13:30:00Z","v":35336,"vw":116.943324},{"c":116.91,"h":116.91,"l":116.645,"n":123,"o":116.6534,"t":"2026-09-30T13:45:00Z","v":7813,"vw":116.764782},{"c":117.03,"h":117.15,"l":116.95,"n":368,"o":116.97,"t":"2026-09-30T14:00:00Z","v":39847,"vw":117.013451},{"c":116.87,"h":117.13,"l":116.84,"n":304,"o":117.06,"t":"2026-09-30T14:15:00Z","v":23256,"vw":116.97862},{"c":116.84,"h":116.99,"l":116.67,"n":505,"o":116.86,"t":"2026-09-30T14:30:00Z","v":35458,"vw":116.924696},{"c":116.7,"h":116.9,"l":116.7,"n":296,"o":116.84,"t":"2026-09-30T14:45:00Z","v":17919,"vw":116.825355},{"c":116.6761,"h":116.76,"l":116.55,"n":268,"o":116.69,"t":"2026-09-30T15:00:00Z","v":14510,"vw":116.689165},{"c":116.76,"h":116.765,"l":116.56,"n":206,"o":116.7,"t":"2026-09-30T15:15:00Z","v":18562,"vw":116.622327},{"c":116.51,"h":116.79,"l":116.475,"n":240,"o":116.78,"t":"2026-09-30T15:30:00Z","v":18904,"vw":116.630539},{"c":116.64,"h":116.74,"l":116.51,"n":110,"o":116.51,"t":"2026-09-30T15:45:00Z","v":9539,"vw":116.585202},{"c":116.6,"h":116.67,"l":116.59,"n":90,"o":116.65,"t":"2026-09-30T16:00:00Z","v":4297,"vw":116.624912},{"c":116.57,"h":116.685,"l":116.55,"n":62,"o":116.57,"t":"2026-09-30T16:15:00Z","v":3632,"vw":116.596252},{"c":116.6,"h":116.6,"l":116.48,"n":65,"o":116.56,"t":"2026-09-30T16:30:00Z","v":3319,"vw":116.540712},{"c":116.55,"h":116.6,"l":116.47,"n":118,"o":116.6,"t":"2026-09-30T16:45:00Z","v":7807,"vw":116.539062},{"c":116.46,"h":116.57,"l":116.43,"n":131,"o":116.53,"t":"2026-09-30T17:00:00Z","v":9458,"vw":116.528733},{"c":116.305,"h":116.39,"l":116.22,"n":112,"o":116.33,"t":"2026-09-30T17:15:00Z","v":7130,"vw":116.323261},{"c":116.34,"h":116.365,"l":116.265,"n":98,"o":116.29,"t":"2026-09-30T17:30:00Z","v":6357,"vw":116.302064},{"c":116.35,"h":116.43,"l":116.29,"n":121,"o":116.31,"t":"2026-09-30T17:45:00Z","v":7019,"vw":116.352322},{"c":116.28,"h":116.34,"l":116.23,"n":97,"o":116.34,"t":"2026-09-30T18:00:00Z","v":4731,"vw":116.297344},{"c":116.23,"h":116.31,"l":116.18,"n":100,"o":116.28,"t":"2026-09-30T18:15:00Z","v":7395,"vw":116.211605},{"c":116.25,"h":116.25,"l":116.14,"n":95,"o":116.24,"t":"2026-09-30T18:30:00Z","v":5983,"vw":116.194301},{"c":116.26,"h":116.26,"l":116.14,"n":89,"o":116.23,"t":"2026-09-30T18:45:00Z","v":6529,"vw":116.193641},{"c":116.385,"h":116.385,"l":116.23,"n":95,"o":116.23,"t":"2026-09-30T19:00:00Z","v":6588,"vw":116.283752},{"c":116.34,"h":116.4,"l":116.325,"n":125,"o":116.39,"t":"2026-09-30T19:15:00Z","v":9155,"vw":116.356582},{"c":116.31,"h":116.4,"l":116.26,"n":234,"o":116.35,"t":"2026-09-30T19:30:00Z","v":17417,"vw":116.34936},{"c":116.35,"h":116.51,"l":116.29,"n":603,"o":116.33,"t":"2026-09-30T19:45:00Z","v":39759,"vw":116.378473},{"c":116.435,"h":116.435,"l":116.435,"n":8,"o":116.435,"t":"2026-09-30T20:00:00Z","v":11502,"vw":116.435},{"c":116.89,"h":117.2,"l":116.5,"n":50,"o":116.5,"t":"2026-09-30T21:00:00Z","v":3312,"vw":116.681336},{"c":116.5,"h":116.5,"l":116.5,"n":4,"o":116.5,"t":"2026-09-30T21:30:00Z","v":2003,"vw":116.5},{"c":116.8,"h":116.8,"l":116.8,"n":16,"o":116.8,"t":"2026-09-30T23:30:00Z","v":782,"vw":116.8},{"c":116.655,"h":117.07,"l":116.54,"n":438,"o":116.65,"t":"2026-10-01T13:30:00Z","v":83737,"vw":116.728447},{"c":116.61,"h":116.74,"l":116.55,"n":180,"o":116.675,"t":"2026-10-01T13:45:00Z","v":18176,"vw":116.643448},{"c":116.37,"h":116.68,"l":116.095,"n":396,"o":116.68,"t":"2026-10-01T14:00:00Z","v":47510,"vw":116.38435},{"c":116.245,"h":116.405,"l":116.0601,"n":168,"o":116.37,"t":"2026-10-01T14:15:00Z","v":20574,"vw":116.265955},{"c":116.42,"h":116.6,"l":116.24,"n":417,"o":116.24,"t":"2026-10-01T14:30:00Z","v":43411,"vw":116.380228},{"c":116.205,"h":116.565,"l":116.17,"n":328,"o":116.48,"t":"2026-10-01T14:45:00Z","v":46618,"vw":116.39598},{"c":115.995,"h":116.33,"l":115.8,"n":179,"o":116.33,"t":"2026-10-01T15:00:00Z","v":19123,"vw":116.03792},{"c":116.135,"h":116.285,"l":116.03,"n":233,"o":116.03,"t":"2026-10-01T15:15:00Z","v":36305,"vw":116.174566},{"c":115.77,"h":116.115,"l":115.765,"n":226,"o":116.115,"t":"2026-10-01T15:30:00Z","v":22038,"vw":115.963803},{"c":116.06,"h":116.22,"l":115.83,"n":260,"o":115.89,"t":"2026-10-01T15:45:00Z","v":36074,"vw":116.047007},{"c":116.09,"h":116.19,"l":115.985,"n":150,"o":116.065,"t":"2026-10-01T16:00:00Z","v":19746,"vw":116.115203},{"c":116.13,"h":116.14,"l":116.03,"n":70,"o":116.03,"t":"2026-10-01T16:15:00Z","v":6304,"vw":116.122944},{"c":116.25,"h":116.25,"l":116.1,"n":117,"o":116.13,"t":"2026-10-01T16:30:00Z","v":10085,"vw":116.168195},{"c":116.03,"h":116.31,"l":115.96,"n":268,"o":116.25,"t":"2026-10-01T16:45:00Z","v":30382,"vw":116.138872},{"c":116.34,"h":116.35,"l":116.055,"n":207,"o":116.08,"t":"2026-10-01T17:00:00Z","v":24177,"vw":116.227696},{"c":116.835,"h":116.91,"l":116.31,"n":286,"o":116.34,"t":"2026-10-01T17:15:00Z","v":24568,"vw":116.629912},{"c":116.97,"h":117.155,"l":116.84,"n":537,"o":116.87,"t":"2026-10-01T17:30:00Z","v":79932,"vw":116.997325},{"c":116.75,"h":117.08,"l":116.7,"n":309,"o":116.99,"t":"2026-10-01T17:45:00Z","v":39919,"vw":116.926535},{"c":116.62,"h":116.74,"l":116.53,"n":189,"o":116.74,"t":"2026-10-01T18:00:00Z","v":25327,"vw":116.628161},{"c":116.85,"h":116.85,"l":116.615,"n":237,"o":116.63,"t":"2026-10-01T18:15:00Z","v":24310,"vw":116.740301},{"c":116.9,"h":117.015,"l":116.77,"n":242,"o":116.835,"t":"2026-10-01T18:30:00Z","v":24512,"vw":116.894914},{"c":117.01,"h":117.03,"l":116.88,"n":217,"o":116.91,"t":"2026-10-01T18:45:00Z","v":15350,"vw":116.947367},{"c":116.89,"h":117.02,"l":116.86,"n":41,"o":117.02,"t":"2026-10-01T19:00:00Z","v":1601,"vw":116.908279},{"c":116.89,"h":116.91,"l":116.87,"n":39,"o":116.88,"t":"2026-10-01T19:15:00Z","v":1794,"vw":116.894613},{"c":116.89,"h":116.98,"l":116.865,"n":73,"o":116.9,"t":"2026-10-01T19:30:00Z","v":2869,"vw":116.932835},{"c":116.89,"h":117.17,"l":116.85,"n":320,"o":116.95,"t":"2026-10-01T19:45:00Z","v":12278,"vw":116.943081},{"c":116.92,"h":116.92,"l":116.92,"n":4,"o":116.92,"t":"2026-10-01T20:00:00Z","v":11157,"vw":116.92},{"c":116.9,"h":117,"l":116.9,"n":120,"o":116.9,"t":"2026-10-01T20:30:00Z","v":6287,"vw":116.914373},{"c":117.99,"h":118.38,"l":117.84,"n":249,"o":118.38,"t":"2026-10-02T13:30:00Z","v":14042,"vw":118.109634},{"c":118.32,"h":118.32,"l":117.97,"n":360,"o":118.11,"t":"2026-10-02T13:45:00Z","v":47640,"vw":118.217261},{"c":118.58,"h":118.78,"l":118.24,"n":453,"o":118.28,"t":"2026-10-02T14:00:00Z","v":57460,"vw":118.542623},{"c":118.5,"h":118.65,"l":118.455,"n":203,"o":118.6,"t":"2026-10-02T14:15:00Z","v":17142,"vw":118.531058},{"c":118.59,"h":118.73,"l":118.45,"n":262,"o":118.51,"t":"2026-10-02T14:30:00Z","v":17217,"vw":118.591736},{"c":118.32,"h":118.67,"l":118.32,"n":276,"o":118.58,"t":"2026-10-02T14:45:00Z","v":28388,"vw":118.568924},{"c":117.9,"h":118.36,"l":117.84,"n":376,"o":118.33,"t":"2026-10-02T15:00:00Z","v":48691,"vw":118.023307},{"c":117.88,"h":117.97,"l":117.66,"n":234,"o":117.92,"t":"2026-10-02T15:15:00Z","v":37368,"vw":117.829027},{"c":117.8901,"h":118.11,"l":117.85,"n":234,"o":117.89,"t":"2026-10-02T15:30:00Z","v":27676,"vw":117.918301},{"c":118.025,"h":118.0865,"l":117.95,"n":104,"o":117.99,"t":"2026-10-02T15:45:00Z","v":5282,"vw":118.035668},{"c":118.07,"h":118.1,"l":118.03,"n":131,"o":118.03,"t":"2026-10-02T16:00:00Z","v":10141,"vw":118.077781},{"c":117.96,"h":118.14,"l":117.945,"n":124,"o":118.06,"t":"2026-10-02T16:15:00Z","v":5449,"vw":118.034293},{"c":117.83,"h":117.99,"l":117.815,"n":106,"o":117.92,"t":"2026-10-02T16:30:00Z","v":5174,"vw":117.922918},{"c":117.95,"h":117.97,"l":117.865,"n":133,"o":117.865,"t":"2026-10-02T16:45:00Z","v":5336,"vw":117.902367},{"c":117.9,"h":118.0787,"l":117.86,"n":119,"o":117.99,"t":"2026-10-02T17:00:00Z","v":12540,"vw":117.944346},{"c":117.66,"h":117.98,"l":117.61,"n":90,"o":117.905,"t":"2026-10-02T17:15:00Z","v":4867,"vw":117.721126},{"c":117.79,"h":117.85,"l":117.655,"n":157,"o":117.655,"t":"2026-10-02T17:30:00Z","v":7941,"vw":117.760426},{"c":117.835,"h":117.905,"l":117.77,"n":145,"o":117.82,"t":"2026-10-02T17:45:00Z","v":5833,"vw":117.831649},{"c":117.94,"h":117.94,"l":117.84,"n":107,"o":117.89,"t":"2026-10-02T18:00:00Z","v":5352,"vw":117.889103},{"c":117.89,"h":117.94,"l":117.81,"n":147,"o":117.94,"t":"2026-10-02T18:15:00Z","v":5300,"vw":117.875157},{"c":117.84,"h":117.89,"l":117.785,"n":83,"o":117.89,"t":"2026-10-02T18:30:00Z","v":2585,"vw":117.833533},{"c":117.92,"h":117.925,"l":117.87,"n":128,"o":117.89,"t":"2026-10-02T18:45:00Z","v":5561,"vw":117.900695},{"c":118.01,"h":118.01,"l":117.91,"n":118,"o":117.9206,"t":"2026-10-02T19:00:00Z","v":4164,"vw":117.956647},{"c":118.13,"h":118.17,"l":117.985,"n":132,"o":117.985,"t":"2026-10-02T19:15:00Z","v":5382,"vw":118.095145},{"c":118.24,"h":118.28,"l":118.16,"n":269,"o":118.1603,"t":"2026-10-02T19:30:00Z","v":13000,"vw":118.222879},{"c":118.27,"h":118.28,"l":118.18,"n":311,"o":118.27,"t":"2026-10-02T19:45:00Z","v":11661,"vw":118.247162},{"c":118.2,"h":118.2,"l":118.2,"n":6,"o":118.2,"t":"2026-10-02T20:00:00Z","v":6646,"vw":118.2},{"c":118.2,"h":118.2,"l":118.2,"n":44,"o":118.2,"t":"2026-10-02T20:15:00Z","v":7996,"vw":118.2},{"c":119.2,"h":119.36,"l":118.96,"n":134,"o":119.26,"t":"2026-10-05T13:30:00Z","v":13933,"vw":119.19269},{"c":119.03,"h":119.09,"l":118.95,"n":137,"o":119.01,"t":"2026-10-05T13:45:00Z","v":9831,"vw":119.015414},{"c":119.3,"h":119.3,"l":118.88,"n":156,"o":119.005,"t":"2026-10-05T14:00:00Z","v":6710,"vw":119.067383},{"c":119.26,"h":119.38,"l":119.23,"n":194,"o":119.23,"t":"2026-10-05T14:15:00Z","v":16990,"vw":119.313658},{"c":119.42,"h":119.42,"l":119.26,"n":115,"o":119.35,"t":"2026-10-05T14:30:00Z","v":7740,"vw":119.314425},{"c":119.53,"h":119.56,"l":119.33,"n":167,"o":119.33,"t":"2026-10-05T14:45:00Z","v":8627,"vw":119.491872},{"c":119.38,"h":119.56,"l":119.36,"n":51,"o":119.55,"t":"2026-10-05T15:00:00Z","v":2018,"vw":119.482796},{"c":119.39,"h":119.42,"l":119.325,"n":114,"o":119.39,"t":"2026-10-05T15:15:00Z","v":5325,"vw":119.391296},{"c":119.46,"h":119.47,"l":119.3,"n":144,"o":119.42,"t":"2026-10-05T15:30:00Z","v":12937,"vw":119.405268},{"c":119.42,"h":119.43,"l":119.39,"n":79,"o":119.42,"t":"2026-10-05T15:45:00Z","v":2379,"vw":119.417232},{"c":119.38,"h":119.39,"l":119.31,"n":45,"o":119.37,"t":"2026-10-05T16:00:00Z","v":3473,"vw":119.353824},{"c":119.35,"h":119.36,"l":119.275,"n":37,"o":119.32,"t":"2026-10-05T16:15:00Z","v":2526,"vw":119.324802},{"c":119.43,"h":119.43,"l":119.36,"n":27,"o":119.36,"t":"2026-10-05T16:30:00Z","v":1785,"vw":119.397721},{"c":119.395,"h":119.46,"l":119.38,"n":54,"o":119.38,"t":"2026-10-05T16:45:00Z","v":4146,"vw":119.412177},{"c":119.38,"h":119.3975,"l":119.33,"n":64,"o":119.38,"t":"2026-10-05T17:00:00Z","v":4708,"vw":119.358973},{"c":119.44,"h":119.44,"l":119.37,"n":103,"o":119.42,"t":"2026-10-05T17:15:00Z","v":5866,"vw":119.421968},{"c":119.49,"h":119.49,"l":119.42,"n":115,"o":119.45,"t":"2026-10-05T17:30:00Z","v":9736,"vw":119.438199},{"c":119.61,"h":119.61,"l":119.52,"n":76,"o":119.53,"t":"2026-10-05T17:45:00Z","v":3390,"vw":119.566122},{"c":119.58,"h":119.64,"l":119.555,"n":127,"o":119.6,"t":"2026-10-05T18:00:00Z","v":11371,"vw":119.610224},{"c":119.65,"h":119.65,"l":119.58,"n":83,"o":119.58,"t":"2026-10-05T18:15:00Z","v":3752,"vw":119.617138},{"c":119.58,"h":119.68,"l":119.58,"n":52,"o":119.68,"t":"2026-10-05T18:30:00Z","v":3273,"vw":119.614849},{"c":119.55,"h":119.57,"l":119.52,"n":98,"o":119.57,"t":"2026-10-05T18:45:00Z","v":8667,"vw":119.546316},{"c":119.63,"h":119.63,"l":119.56,"n":97,"o":119.57,"t":"2026-10-05T19:00:00Z","v":7239,"vw":119.59411},{"c":119.64,"h":119.66,"l":119.57,"n":196,"o":119.57,"t":"2026-10-05T19:15:00Z","v":14980,"vw":119.640627},{"c":119.6,"h":119.63,"l":119.58,"n":125,"o":119.6,"t":"2026-10-05T19:30:00Z","v":5821,"vw":119.602301},{"c":119.53,"h":119.6,"l":119.42,"n":211,"o":119.58,"t":"2026-10-05T19:45:00Z","v":9142,"vw":119.512489},{"c":119.48,"h":119.48,"l":119.48,"n":8,"o":119.48,"t":"2026-10-05T20:00:00Z","v":6600,"vw":119.48},{"c":119.18,"h":119.42,"l":118.89,"n":177,"o":119.26,"t":"2026-10-06T13:30:00Z","v":11519,"vw":119.150159},{"c":119.07,"h":119.12,"l":118.93,"n":86,"o":119.025,"t":"2026-10-06T13:45:00Z","v":4853,"vw":119.038708},{"c":119.18,"h":119.26,"l":119.03,"n":59,"o":119.06,"t":"2026-10-06T14:00:00Z","v":3862,"vw":119.101457},{"c":118.79,"h":119.07,"l":118.74,"n":80,"o":119.03,"t":"2026-10-06T14:15:00Z","v":7964,"vw":118.902818},{"c":118.94,"h":118.94,"l":118.71,"n":155,"o":118.7851,"t":"2026-10-06T14:30:00Z","v":13525,"vw":118.799209},{"c":119.055,"h":119.055,"l":118.88,"n":113,"o":118.89,"t":"2026-10-06T14:45:00Z","v":6843,"vw":118.959981},{"c":119.1,"h":119.1,"l":119.02,"n":84,"o":119.05,"t":"2026-10-06T15:00:00Z","v":6572,"vw":119.05043},{"c":118.97,"h":119.03,"l":118.88,"n":75,"o":119.03,"t":"2026-10-06T15:15:00Z","v":5705,"vw":118.971726},{"c":119.03,"h":119.04,"l":118.96,"n":57,"o":118.99,"t":"2026-10-06T15:30:00Z","v":2839,"vw":118.998213},{"c":119.03,"h":119.08,"l":119.01,"n":52,"o":119.08,"t":"2026-10-06T15:45:00Z","v":3720,"vw":119.023196},{"c":118.96,"h":119.06,"l":118.9,"n":81,"o":119.06,"t":"2026-10-06T16:00:00Z","v":3164,"vw":118.991758},{"c":118.9,"h":118.97,"l":118.88,"n":36,"o":118.88,"t":"2026-10-06T16:15:00Z","v":2215,"vw":118.92036},{"c":118.89,"h":118.96,"l":118.86,"n":85,"o":118.91,"t":"2026-10-06T16:30:00Z","v":6655,"vw":118.902586},{"c":118.9,"h":118.94,"l":118.84,"n":88,"o":118.92,"t":"2026-10-06T16:45:00Z","v":6441,"vw":118.874586},{"c":118.81,"h":118.89,"l":118.79,"n":62,"o":118.89,"t":"2026-10-06T17:00:00Z","v":3170,"vw":118.834875},{"c":118.93,"h":118.97,"l":118.77,"n":254,"o":118.82,"t":"2026-10-06T17:15:00Z","v":20683,"vw":118.838075},{"c":119,"h":119,"l":118.89,"n":80,"o":118.92,"t":"2026-10-06T17:30:00Z","v":7436,"vw":118.958026},{"c":118.95,"h":119.02,"l":118.91,"n":24,"o":118.955,"t":"2026-10-06T17:45:00Z","v":1277,"vw":118.963363},{"c":119.03,"h":119.04,"l":119,"n":37,"o":119,"t":"2026-10-06T18:00:00Z","v":2289,"vw":119.022082},{"c":118.9,"h":119.02,"l":118.88,"n":39,"o":119.02,"t":"2026-10-06T18:15:00Z","v":1936,"vw":118.921157},{"c":118.81,"h":118.85,"l":118.79,"n":64,"o":118.83,"t":"2026-10-06T18:30:00Z","v":2661,"vw":118.817059},{"c":118.84,"h":118.86,"l":118.81,"n":92,"o":118.82,"t":"2026-10-06T18:45:00Z","v":6340,"vw":118.837717},{"c":118.77,"h":118.81,"l":118.73,"n":89,"o":118.81,"t":"2026-10-06T19:00:00Z","v":4764,"vw":118.761722},{"c":118.695,"h":118.7893,"l":118.69,"n":75,"o":118.7893,"t":"2026-10-06T19:15:00Z","v":3184,"vw":118.71489},{"c":118.52,"h":118.69,"l":118.5,"n":218,"o":118.67,"t":"2026-10-06T19:30:00Z","v":13555,"vw":118.587998},{"c":118.47,"h":118.55,"l":118.42,"n":246,"o":118.48,"t":"2026-10-06T19:45:00Z","v":18118,"vw":118.494778},{"c":118.43,"h":118.43,"l":118.43,"n":7,"o":118.43,"t":"2026-10-06T20:00:00Z","v":3458,"vw":118.43},{"c":118.41,"h":118.41,"l":118.41,"n":33,"o":118.41,"t":"2026-10-06T20:45:00Z","v":2009,"vw":118.41},{"c":118,"h":118,"l":118,"n":48,"o":118,"t":"2026-10-06T21:00:00Z","v":1405,"vw":118},{"c":118.7,"h":119.2,"l":118.15,"n":131,"o":119.2,"t":"2026-10-06T21:30:00Z","v":13886,"vw":118.413922},{"c":118.7,"h":118.7,"l":118.35,"n":35,"o":118.35,"t":"2026-10-06T21:45:00Z","v":6971,"vw":118.400476},{"c":118.2,"h":118.45,"l":118.2,"n":55,"o":118.45,"t":"2026-10-06T22:15:00Z","v":5217,"vw":118.399114},{"c":118.45,"h":118.7,"l":118.45,"n":38,"o":118.7,"t":"2026-10-06T22:30:00Z","v":5441,"vw":118.511798},{"c":118.3,"h":118.7,"l":118.15,"n":79,"o":118.15,"t":"2026-10-06T23:15:00Z","v":6959,"vw":118.323304},{"c":118.26,"h":118.5,"l":118.26,"n":110,"o":118.5,"t":"2026-10-06T23:30:00Z","v":2362,"vw":118.389148},{"c":118.3,"h":118.42,"l":118.3,"n":9,"o":118.42,"t":"2026-10-06T23:45:00Z","v":4623,"vw":118.402407},{"c":117.25,"h":117.25,"l":117.25,"n":3,"o":117.25,"t":"2026-10-07T11:00:00Z","v":500,"vw":117.25},{"c":116.19,"h":116.5919,"l":116,"n":405,"o":116.43,"t":"2026-10-07T13:30:00Z","v":52429,"vw":116.286901},{"c":116.35,"h":116.35,"l":116.08,"n":320,"o":116.23,"t":"2026-10-07T13:45:00Z","v":36199,"vw":116.186068},{"c":116.32,"h":116.38,"l":116.23,"n":209,"o":116.33,"t":"2026-10-07T14:00:00Z","v":17942,"vw":116.309513},{"c":116.59,"h":116.64,"l":116.3,"n":146,"o":116.33,"t":"2026-10-07T14:15:00Z","v":19200,"vw":116.463672},{"c":116.65,"h":116.76,"l":116.56,"n":221,"o":116.59,"t":"2026-10-07T14:30:00Z","v":10075,"vw":116.668942},{"c":116.8,"h":116.8,"l":116.62,"n":144,"o":116.63,"t":"2026-10-07T14:45:00Z","v":9887,"vw":116.678754},{"c":116.97,"h":117.055,"l":116.74,"n":210,"o":116.85,"t":"2026-10-07T15:00:00Z","v":16189,"vw":116.874156},{"c":116.78,"h":116.94,"l":116.75,"n":115,"o":116.94,"t":"2026-10-07T15:15:00Z","v":6521,"vw":116.840332},{"c":116.92,"h":116.985,"l":116.8,"n":118,"o":116.8,"t":"2026-10-07T15:30:00Z","v":7099,"vw":116.895677},{"c":116.9,"h":116.94,"l":116.86,"n":104,"o":116.94,"t":"2026-10-07T15:45:00Z","v":5827,"vw":116.899369},{"c":117.03,"h":117.05,"l":116.84,"n":186,"o":116.89,"t":"2026-10-07T16:00:00Z","v":11593,"vw":116.932481},{"c":116.99,"h":117.03,"l":116.99,"n":92,"o":117.01,"t":"2026-10-07T16:15:00Z","v":5929,"vw":117.006872},{"c":116.85,"h":116.97,"l":116.85,"n":93,"o":116.97,"t":"2026-10-07T16:30:00Z","v":6430,"vw":116.886821},{"c":116.88,"h":116.96,"l":116.87,"n":77,"o":116.96,"t":"2026-10-07T16:45:00Z","v":6008,"vw":116.91028},{"c":117.08,"h":117.15,"l":116.845,"n":371,"o":116.88,"t":"2026-10-07T17:00:00Z","v":22836,"vw":116.97407},{"c":117.02,"h":117.16,"l":117.01,"n":94,"o":117.08,"t":"2026-10-07T17:15:00Z","v":5540,"vw":117.069385},{"c":117,"h":117.04,"l":116.98,"n":101,"o":117.01,"t":"2026-10-07T17:30:00Z","v":5257,"vw":117.009068},{"c":116.94,"h":117.03,"l":116.89,"n":86,"o":117,"t":"2026-10-07T17:45:00Z","v":4633,"vw":116.955319},{"c":116.97,"h":117.02,"l":116.92,"n":59,"o":116.92,"t":"2026-10-07T18:00:00Z","v":2995,"vw":116.9765},{"c":117.02,"h":117.03,"l":116.95,"n":59,"o":116.9851,"t":"2026-10-07T18:15:00Z","v":4086,"vw":116.984096},{"c":117.05,"h":117.07,"l":116.98,"n":77,"o":117.04,"t":"2026-10-07T18:30:00Z","v":6927,"vw":117.03263},{"c":117.02,"h":117.1,"l":117.01,"n":66,"o":117.06,"t":"2026-10-07T18:45:00Z","v":4352,"vw":117.06012},{"c":116.94,"h":117.03,"l":116.83,"n":244,"o":117.02,"t":"2026-10-07T19:00:00Z","v":19687,"vw":116.921461},{"c":116.93,"h":116.97,"l":116.89,"n":53,"o":116.92,"t":"2026-10-07T19:15:00Z","v":3040,"vw":116.925973},{"c":117,"h":117.01,"l":116.91,"n":155,"o":116.91,"t":"2026-10-07T19:30:00Z","v":9683,"vw":116.982164},{"c":116.81,"h":116.99,"l":116.8,"n":1419,"o":116.99,"t":"2026-10-07T19:45:00Z","v":131920,"vw":116.89388},{"c":116.83,"h":116.83,"l":116.83,"n":6,"o":116.83,"t":"2026-10-07T20:00:00Z","v":118277,"vw":116.83},{"c":115.11,"h":115.16,"l":115.11,"n":3,"o":115.16,"t":"2026-10-08T08:00:00Z","v":601,"vw":115.151667},{"c":115.2,"h":115.365,"l":115.04,"n":638,"o":115.36,"t":"2026-10-08T13:30:00Z","v":76069,"vw":115.161742},{"c":115,"h":115.31,"l":115,"n":73,"o":115.29,"t":"2026-10-08T13:45:00Z","v":7120,"vw":115.132208},{"c":115.19,"h":115.25,"l":114.98,"n":262,"o":115.03,"t":"2026-10-08T14:00:00Z","v":25376,"vw":115.051154},{"c":115.33,"h":115.33,"l":115.14,"n":33,"o":115.15,"t":"2026-10-08T14:15:00Z","v":1933,"vw":115.203529},{"c":115.21,"h":115.405,"l":115.155,"n":103,"o":115.405,"t":"2026-10-08T14:30:00Z","v":5883,"vw":115.353077},{"c":115.045,"h":115.11,"l":115.01,"n":28,"o":115.11,"t":"2026-10-08T14:45:00Z","v":3031,"vw":115.053153},{"c":114.86,"h":115.09,"l":114.86,"n":141,"o":115.09,"t":"2026-10-08T15:00:00Z","v":9327,"vw":114.943716},{"c":114.82,"h":114.88,"l":114.71,"n":98,"o":114.79,"t":"2026-10-08T15:15:00Z","v":11686,"vw":114.807508},{"c":114.72,"h":114.7666,"l":114.66,"n":69,"o":114.75,"t":"2026-10-08T15:30:00Z","v":7981,"vw":114.721497},{"c":114.7,"h":114.77,"l":114.61,"n":272,"o":114.7325,"t":"2026-10-08T15:45:00Z","v":34279,"vw":114.677264},{"c":114.699,"h":114.8,"l":114.57,"n":251,"o":114.71,"t":"2026-10-08T16:00:00Z","v":39841,"vw":114.678344},{"c":115.05,"h":115.275,"l":114.655,"n":341,"o":114.69,"t":"2026-10-08T16:15:00Z","v":44228,"vw":115.044123},{"c":114.87,"h":115.065,"l":114.85,"n":148,"o":115.02,"t":"2026-10-08T16:30:00Z","v":32791,"vw":114.937224},{"c":114.17,"h":114.9,"l":114.14,"n":359,"o":114.9,"t":"2026-10-08T16:45:00Z","v":55088,"vw":114.435172},{"c":114.32,"h":114.32,"l":113.87,"n":163,"o":114.165,"t":"2026-10-08T17:00:00Z","v":25638,"vw":114.084154},{"c":113.88,"h":114.295,"l":113.64,"n":148,"o":114.26,"t":"2026-10-08T17:15:00Z","v":13902,"vw":114.059529},{"c":114.04,"h":114.04,"l":114.04,"n":7,"o":114.04,"t":"2026-10-08T17:30:00Z","v":213,"vw":114.04},{"c":114.065,"h":114.11,"l":113.94,"n":105,"o":114.11,"t":"2026-10-08T17:45:00Z","v":15266,"vw":113.995703},{"c":114.23,"h":114.23,"l":113.95,"n":67,"o":114.1,"t":"2026-10-08T18:00:00Z","v":3437,"vw":114.022846},{"c":114.38,"h":114.465,"l":114.22,"n":108,"o":114.22,"t":"2026-10-08T18:15:00Z","v":5668,"vw":114.32137},{"c":114.2,"h":114.39,"l":114.18,"n":165,"o":114.39,"t":"2026-10-08T18:30:00Z","v":12442,"vw":114.238925},{"c":114.33,"h":114.36,"l":114.16,"n":110,"o":114.17,"t":"2026-10-08T18:45:00Z","v":5683,"vw":114.292947},{"c":114.33,"h":114.33,"l":114.2,"n":146,"o":114.32,"t":"2026-10-08T19:00:00Z","v":8545,"vw":114.270808},{"c":114.3,"h":114.48,"l":114.24,"n":168,"o":114.29,"t":"2026-10-08T19:15:00Z","v":10742,"vw":114.357249},{"c":114.28,"h":114.37,"l":114.24,"n":181,"o":114.32,"t":"2026-10-08T19:30:00Z","v":17381,"vw":114.2835},{"c":114.48,"h":114.52,"l":114.28,"n":387,"o":114.295,"t":"2026-10-08T19:45:00Z","v":32391,"vw":114.380844},{"c":114.47,"h":114.47,"l":114.47,"n":10,"o":114.47,"t":"2026-10-08T20:00:00Z","v":10985,"vw":114.47},{"c":114.51,"h":115.5,"l":114.51,"n":50,"o":114.51,"t":"2026-10-08T22:00:00Z","v":8006,"vw":114.645103},{"c":114.65,"h":114.65,"l":114.47,"n":10,"o":114.47,"t":"2026-10-08T22:45:00Z","v":4673,"vw":114.489455},{"c":114.66,"h":114.66,"l":114.66,"n":2,"o":114.66,"t":"2026-10-08T23:00:00Z","v":132,"vw":114.66},{"c":115.22,"h":115.22,"l":115.22,"n":1,"o":115.22,"t":"2026-10-09T08:00:00Z","v":100,"vw":115.22},{"c":115.58,"h":115.58,"l":115.49,"n":5,"o":115.49,"t":"2026-10-09T12:00:00Z","v":458,"vw":115.535},{"c":115.7,"h":116.05,"l":115.6,"n":426,"o":116.05,"t":"2026-10-09T13:30:00Z","v":38324,"vw":115.783192},{"c":115.755,"h":115.78,"l":115.64,"n":119,"o":115.64,"t":"2026-10-09T13:45:00Z","v":7657,"vw":115.72598},{"c":115.37,"h":115.67,"l":115.37,"n":56,"o":115.67,"t":"2026-10-09T14:00:00Z","v":4516,"vw":115.440409},{"c":115.47,"h":115.49,"l":115.39,"n":85,"o":115.465,"t":"2026-10-09T14:15:00Z","v":7335,"vw":115.437234},{"c":115.48,"h":115.57,"l":115.42,"n":125,"o":115.465,"t":"2026-10-09T14:30:00Z","v":3410,"vw":115.483044},{"c":115.48,"h":115.55,"l":115.37,"n":87,"o":115.535,"t":"2026-10-09T14:45:00Z","v":25183,"vw":115.4898},{"c":115.41,"h":115.59,"l":115.37,"n":61,"o":115.48,"t":"2026-10-09T15:00:00Z","v":3121,"vw":115.452036},{"c":115.36,"h":115.46,"l":115.36,"n":42,"o":115.39,"t":"2026-10-09T15:15:00Z","v":1913,"vw":115.420886},{"c":115.41,"h":115.42,"l":115.265,"n":80,"o":115.345,"t":"2026-10-09T15:30:00Z","v":5148,"vw":115.348564},{"c":115.37,"h":115.47,"l":115.34,"n":86,"o":115.35,"t":"2026-10-09T15:45:00Z","v":7697,"vw":115.402913},{"c":115.395,"h":115.395,"l":115.28,"n":48,"o":115.38,"t":"2026-10-09T16:00:00Z","v":4737,"vw":115.297853},{"c":115.38,"h":115.43,"l":115.33,"n":86,"o":115.3712,"t":"2026-10-09T16:15:00Z","v":9524,"vw":115.390575},{"c":115.35,"h":115.44,"l":115.33,"n":26,"o":115.44,"t":"2026-10-09T16:30:00Z","v":2654,"vw":115.389131},{"c":115.34,"h":115.45,"l":115.335,"n":84,"o":115.335,"t":"2026-10-09T16:45:00Z","v":5440,"vw":115.397202},{"c":115.3,"h":115.38,"l":115.26,"n":36,"o":115.37,"t":"2026-10-09T17:00:00Z","v":1820,"vw":115.321257},{"c":115.33,"h":115.34,"l":115.29,"n":137,"o":115.3,"t":"2026-10-09T17:15:00Z","v":7683,"vw":115.318675},{"c":115.4,"h":115.43,"l":115.34,"n":84,"o":115.35,"t":"2026-10-09T17:30:00Z","v":3371,"vw":115.39204},{"c":115.47,"h":115.47,"l":115.38,"n":112,"o":115.38,"t":"2026-10-09T17:45:00Z","v":5910,"vw":115.429293},{"c":115.55,"h":115.56,"l":115.445,"n":79,"o":115.465,"t":"2026-10-09T18:00:00Z","v":3461,"vw":115.502055},{"c":115.56,"h":115.595,"l":115.51,"n":218,"o":115.54,"t":"2026-10-09T18:15:00Z","v":26362,"vw":115.529335},{"c":115.505,"h":115.58,"l":115.48,"n":67,"o":115.58,"t":"2026-10-09T18:30:00Z","v":4511,"vw":115.525567},{"c":115.54,"h":115.66,"l":115.5,"n":134,"o":115.5,"t":"2026-10-09T18:45:00Z","v":8094,"vw":115.569963},{"c":115.615,"h":115.64,"l":115.6,"n":40,"o":115.64,"t":"2026-10-09T19:00:00Z","v":21042,"vw":115.610312},{"c":115.6,"h":115.61,"l":115.6,"n":55,"o":115.6,"t":"2026-10-09T19:15:00Z","v":2288,"vw":115.603618},{"c":115.571,"h":115.6,"l":115.54,"n":121,"o":115.6,"t":"2026-10-09T19:30:00Z","v":7336,"vw":115.569337},{"c":115.6,"h":115.685,"l":115.54,"n":208,"o":115.58,"t":"2026-10-09T19:45:00Z","v":12887,"vw":115.598633},{"c":115.54,"h":115.54,"l":115.54,"n":8,"o":115.54,"t":"2026-10-09T20:00:00Z","v":5413,"vw":115.54},{"c":114.88,"h":115.08,"l":114.88,"n":54,"o":115.08,"t":"2026-10-12T13:30:00Z","v":3080,"vw":115.0541},{"c":114.8,"h":114.86,"l":114.7025,"n":81,"o":114.81,"t":"2026-10-12T13:45:00Z","v":8827,"vw":114.787899},{"c":114.5325,"h":114.58,"l":114.52,"n":33,"o":114.55,"t":"2026-10-12T14:00:00Z","v":1192,"vw":114.552188},{"c":114.34,"h":114.59,"l":114.34,"n":45,"o":114.545,"t":"2026-10-12T14:15:00Z","v":1971,"vw":114.479704},{"c":114.325,"h":114.36,"l":114.31,"n":134,"o":114.355,"t":"2026-10-12T14:30:00Z","v":1622,"vw":114.329539},{"c":114.38,"h":114.38,"l":114.28,"n":34,"o":114.285,"t":"2026-10-12T14:45:00Z","v":2399,"vw":114.32629},{"c":114.31,"h":114.43,"l":114.29,"n":42,"o":114.43,"t":"2026-10-12T15:00:00Z","v":2309,"vw":114.344539},{"c":114.4,"h":114.42,"l":114.27,"n":50,"o":114.32,"t":"2026-10-12T15:15:00Z","v":4650,"vw":114.347543},{"c":114.475,"h":114.475,"l":114.345,"n":14,"o":114.345,"t":"2026-10-12T15:30:00Z","v":667,"vw":114.408765},{"c":114.53,"h":114.59,"l":114.47,"n":21,"o":114.49,"t":"2026-10-12T15:45:00Z","v":1395,"vw":114.542586},{"c":114.55,"h":114.55,"l":114.5,"n":11,"o":114.52,"t":"2026-10-12T16:00:00Z","v":809,"vw":114.515},{"c":114.5,"h":114.54,"l":114.48,"n":15,"o":114.54,"t":"2026-10-12T16:15:00Z","v":576,"vw":114.506006},{"c":114.425,"h":114.55,"l":114.3966,"n":32,"o":114.54,"t":"2026-10-12T16:30:00Z","v":3491,"vw":114.508798},{"c":114.33,"h":114.365,"l":114.33,"n":17,"o":114.365,"t":"2026-10-12T16:45:00Z","v":1188,"vw":114.334433},{"c":114.38,"h":114.38,"l":114.27,"n":31,"o":114.27,"t":"2026-10-12T17:00:00Z","v":2278,"vw":114.318186},{"c":114.31,"h":114.3925,"l":114.3,"n":19,"o":114.3925,"t":"2026-10-12T17:15:00Z","v":1350,"vw":114.34525},{"c":114.3,"h":114.33,"l":114.2401,"n":36,"o":114.285,"t":"2026-10-12T17:30:00Z","v":3517,"vw":114.311766},{"c":114.29,"h":114.33,"l":114.29,"n":19,"o":114.3184,"t":"2026-10-12T17:45:00Z","v":2669,"vw":114.30403},{"c":114.32,"h":114.335,"l":114.27,"n":26,"o":114.31,"t":"2026-10-12T18:00:00Z","v":1543,"vw":114.297917},{"c":114.27,"h":114.29,"l":114.27,"n":9,"o":114.29,"t":"2026-10-12T18:15:00Z","v":498,"vw":114.28},{"c":114.29,"h":114.29,"l":114.29,"n":1,"o":114.29,"t":"2026-10-12T18:30:00Z","v":141,"vw":114.29},{"c":114.25,"h":114.3,"l":114.22,"n":36,"o":114.3,"t":"2026-10-12T18:45:00Z","v":1523,"vw":114.245833},{"c":114.28,"h":114.2964,"l":114.26,"n":60,"o":114.27,"t":"2026-10-12T19:00:00Z","v":6015,"vw":114.269368},{"c":114.39,"h":114.39,"l":114.315,"n":26,"o":114.315,"t":"2026-10-12T19:15:00Z","v":1239,"vw":114.371818},{"c":114.36,"h":114.4,"l":114.35,"n":68,"o":114.375,"t":"2026-10-12T19:30:00Z","v":3178,"vw":114.378175},{"c":114.4,"h":114.46,"l":114.33,"n":330,"o":114.35,"t":"2026-10-12T19:45:00Z","v":16059,"vw":114.401392},{"c":114.37,"h":114.37,"l":114.37,"n":7,"o":114.37,"t":"2026-10-12T20:00:00Z","v":18083,"vw":114.37},{"c":114.3,"h":114.35,"l":114.3,"n":29,"o":114.35,"t":"2026-10-12T23:45:00Z","v":4042,"vw":114.325},{"c":110,"h":110.01,"l":110,"n":4,"o":110.01,"t":"2026-10-13T08:00:00Z","v":617,"vw":110.001797},{"c":113.3825,"h":113.46,"l":112.59,"n":87,"o":112.59,"t":"2026-10-13T13:30:00Z","v":6741,"vw":112.909446},{"c":113.2,"h":113.48,"l":113.1,"n":625,"o":113.42,"t":"2026-10-13T13:45:00Z","v":90682,"vw":113.283608},{"c":113.35,"h":113.43,"l":113.07,"n":306,"o":113.09,"t":"2026-10-13T14:00:00Z","v":35862,"vw":113.239095},{"c":113.32,"h":113.37,"l":113.2,"n":84,"o":113.365,"t":"2026-10-13T14:15:00Z","v":8306,"vw":113.320025},{"c":113.465,"h":113.55,"l":113.28,"n":145,"o":113.32,"t":"2026-10-13T14:30:00Z","v":16362,"vw":113.41061},{"c":113.24,"h":113.46,"l":113.24,"n":165,"o":113.46,"t":"2026-10-13T14:45:00Z","v":17766,"vw":113.33848},{"c":113.365,"h":113.365,"l":113.21,"n":255,"o":113.24,"t":"2026-10-13T15:00:00Z","v":23582,"vw":113.280114},{"c":113.18,"h":113.38,"l":113.18,"n":309,"o":113.35,"t":"2026-10-13T15:15:00Z","v":29477,"vw":113.309521},{"c":113.2,"h":113.25,"l":113.16,"n":623,"o":113.22,"t":"2026-10-13T15:30:00Z","v":77418,"vw":113.186484},{"c":113.33,"h":113.35,"l":113.07,"n":360,"o":113.2,"t":"2026-10-13T15:45:00Z","v":39065,"vw":113.153803},{"c":113.38,"h":113.45,"l":113.31,"n":142,"o":113.35,"t":"2026-10-13T16:00:00Z","v":6380,"vw":113.381854},{"c":113.455,"h":113.46,"l":113.4,"n":84,"o":113.41,"t":"2026-10-13T16:15:00Z","v":6308,"vw":113.424831},{"c":113.53,"h":113.57,"l":113.48,"n":101,"o":113.48,"t":"2026-10-13T16:30:00Z","v":6380,"vw":113.53804},{"c":113.41,"h":113.55,"l":113.41,"n":89,"o":113.53,"t":"2026-10-13T16:45:00Z","v":4854,"vw":113.482378},{"c":113.39,"h":113.41,"l":113.32,"n":110,"o":113.34,"t":"2026-10-13T17:00:00Z","v":5671,"vw":113.359534},{"c":113.3,"h":113.395,"l":113.3,"n":79,"o":113.39,"t":"2026-10-13T17:15:00Z","v":3685,"vw":113.364613},{"c":113.4,"h":113.42,"l":113.285,"n":63,"o":113.29,"t":"2026-10-13T17:30:00Z","v":4009,"vw":113.363905},{"c":113.295,"h":113.35,"l":113.22,"n":71,"o":113.35,"t":"2026-10-13T17:45:00Z","v":3833,"vw":113.275764},{"c":113.54,"h":113.57,"l":113.28,"n":171,"o":113.31,"t":"2026-10-13T18:00:00Z","v":10312,"vw":113.472051},{"c":113.53,"h":113.55,"l":113.44,"n":40,"o":113.55,"t":"2026-10-13T18:15:00Z","v":2620,"vw":113.497946},{"c":113.46,"h":113.56,"l":113.4204,"n":98,"o":113.51,"t":"2026-10-13T18:30:00Z","v":8240,"vw":113.463044},{"c":113.47,"h":113.49,"l":113.39,"n":142,"o":113.47,"t":"2026-10-13T18:45:00Z","v":11403,"vw":113.429375},{"c":113.515,"h":113.53,"l":113.46,"n":91,"o":113.49,"t":"2026-10-13T19:00:00Z","v":4902,"vw":113.503967},{"c":113.574,"h":113.6,"l":113.52,"n":59,"o":113.54,"t":"2026-10-13T19:15:00Z","v":3175,"vw":113.569306},{"c":113.59,"h":113.64,"l":113.57,"n":326,"o":113.62,"t":"2026-10-13T19:30:00Z","v":19970,"vw":113.600542},{"c":113.64,"h":113.64,"l":113.5,"n":403,"o":113.5812,"t":"2026-10-13T19:45:00Z","v":24907,"vw":113.564297},{"c":113.62,"h":113.62,"l":113.62,"n":9,"o":113.62,"t":"2026-10-13T20:00:00Z","v":23761,"vw":113.62},{"c":112.38,"h":112.51,"l":112.17,"n":215,"o":112.18,"t":"2026-10-14T13:30:00Z","v":26911,"vw":112.28524},{"c":111.905,"h":112.49,"l":111.9,"n":194,"o":112.36,"t":"2026-10-14T13:45:00Z","v":38472,"vw":112.118862},{"c":111.94,"h":112.0966,"l":111.825,"n":151,"o":111.825,"t":"2026-10-14T14:00:00Z","v":21864,"vw":111.941107},{"c":111.94,"h":112.06,"l":111.9,"n":75,"o":112.01,"t":"2026-10-14T14:15:00Z","v":6545,"vw":111.981713},{"c":112.08,"h":112.08,"l":111.975,"n":123,"o":112.03,"t":"2026-10-14T14:30:00Z","v":10705,"vw":111.990978},{"c":111.99,"h":112.21,"l":111.846,"n":104,"o":112.13,"t":"2026-10-14T14:45:00Z","v":7152,"vw":112.05734},{"c":111.64,"h":111.98,"l":111.6,"n":279,"o":111.98,"t":"2026-10-14T15:00:00Z","v":23018,"vw":111.680674},{"c":111.685,"h":111.81,"l":111.63,"n":1477,"o":111.63,"t":"2026-10-14T15:15:00Z","v":172461,"vw":111.736675},{"c":111.4,"h":111.695,"l":111.4,"n":1248,"o":111.69,"t":"2026-10-14T15:30:00Z","v":127216,"vw":111.619038},{"c":111.42,"h":111.51,"l":111.39,"n":91,"o":111.46,"t":"2026-10-14T15:45:00Z","v":18549,"vw":111.453795},{"c":111.1676,"h":111.41,"l":111.1676,"n":248,"o":111.34,"t":"2026-10-14T16:00:00Z","v":16781,"vw":111.270413},{"c":111.17,"h":111.24,"l":111.15,"n":83,"o":111.22,"t":"2026-10-14T16:15:00Z","v":6758,"vw":111.195073},{"c":111.43,"h":111.43,"l":111.08,"n":165,"o":111.11,"t":"2026-10-14T16:30:00Z","v":16808,"vw":111.175022},{"c":111.57,"h":111.57,"l":111.38,"n":64,"o":111.47,"t":"2026-10-14T16:45:00Z","v":23258,"vw":111.435789},{"c":111.37,"h":111.54,"l":111.34,"n":32,"o":111.54,"t":"2026-10-14T17:00:00Z","v":4573,"vw":111.45455},{"c":111.33,"h":111.42,"l":111.32,"n":96,"o":111.34,"t":"2026-10-14T17:15:00Z","v":8219,"vw":111.352915},{"c":111.205,"h":111.34,"l":111.17,"n":46,"o":111.255,"t":"2026-10-14T17:30:00Z","v":3437,"vw":111.248293},{"c":111.07,"h":111.26,"l":111.07,"n":36,"o":111.2,"t":"2026-10-14T17:45:00Z","v":2645,"vw":111.171568},{"c":111.18,"h":111.18,"l":111.03,"n":24,"o":111.03,"t":"2026-10-14T18:00:00Z","v":1799,"vw":111.137923},{"c":111.2975,"h":111.35,"l":111.28,"n":16,"o":111.335,"t":"2026-10-14T18:15:00Z","v":1507,"vw":111.310342},{"c":111.17,"h":111.27,"l":111.12,"n":57,"o":111.26,"t":"2026-10-14T18:30:00Z","v":11957,"vw":111.218292},{"c":111.13,"h":111.2,"l":111.11,"n":83,"o":111.16,"t":"2026-10-14T18:45:00Z","v":6833,"vw":111.142278},{"c":111.125,"h":111.125,"l":110.98,"n":68,"o":111.07,"t":"2026-10-14T19:00:00Z","v":3416,"vw":111.042857},{"c":111.25,"h":111.35,"l":111.125,"n":31,"o":111.125,"t":"2026-10-14T19:15:00Z","v":3041,"vw":111.162391},{"c":111.2,"h":111.45,"l":111.15,"n":92,"o":111.26,"t":"2026-10-14T19:30:00Z","v":7471,"vw":111.2854},{"c":111.2,"h":111.28,"l":111.12,"n":337,"o":111.15,"t":"2026-10-14T19:45:00Z","v":26014,"vw":111.198421},{"c":111.6,"h":113,"l":111.24,"n":11,"o":111.24,"t":"2026-10-14T20:00:00Z","v":40405,"vw":111.250116},{"c":108.92,"h":109.05,"l":108.32,"n":1001,"o":108.65,"t":"2026-10-15T13:30:00Z","v":131281,"vw":108.660369},{"c":108.37,"h":108.85,"l":108.07,"n":896,"o":108.85,"t":"2026-10-15T13:45:00Z","v":119158,"vw":108.344706},{"c":108.6,"h":108.93,"l":108.35,"n":847,"o":108.355,"t":"2026-10-15T14:00:00Z","v":85019,"vw":108.674328},{"c":108.73,"h":108.93,"l":108.56,"n":563,"o":108.61,"t":"2026-10-15T14:15:00Z","v":51581,"vw":108.780494},{"c":109.22,"h":109.33,"l":108.6475,"n":446,"o":108.72,"t":"2026-10-15T14:30:00Z","v":28291,"vw":108.95815},{"c":109.49,"h":109.53,"l":109.16,"n":771,"o":109.25,"t":"2026-10-15T14:45:00Z","v":70643,"vw":109.311947},{"c":109.81,"h":109.87,"l":109.44,"n":603,"o":109.535,"t":"2026-10-15T15:00:00Z","v":51738,"vw":109.656625},{"c":109.67,"h":109.955,"l":109.65,"n":588,"o":109.82,"t":"2026-10-15T15:15:00Z","v":62570,"vw":109.807485},{"c":109.745,"h":109.83,"l":109.6,"n":996,"o":109.68,"t":"2026-10-15T15:30:00Z","v":94592,"vw":109.739704},{"c":109.94,"h":109.94,"l":109.675,"n":746,"o":109.75,"t":"2026-10-15T15:45:00Z","v":51238,"vw":109.807346},{"c":109.64,"h":110.01,"l":109.64,"n":939,"o":109.95,"t":"2026-10-15T16:00:00Z","v":71635,"vw":109.794302},{"c":109.58,"h":109.65,"l":109.53,"n":960,"o":109.64,"t":"2026-10-15T16:15:00Z","v":85097,"vw":109.598803},{"c":109.73,"h":109.81,"l":109.54,"n":515,"o":109.57,"t":"2026-10-15T16:30:00Z","v":31920,"vw":109.672657},{"c":109.65,"h":109.78,"l":109.54,"n":445,"o":109.75,"t":"2026-10-15T16:45:00Z","v":27165,"vw":109.652449},{"c":109.77,"h":109.78,"l":109.59,"n":547,"o":109.65,"t":"2026-10-15T17:00:00Z","v":39793,"vw":109.703241},{"c":109.745,"h":109.83,"l":109.72,"n":406,"o":109.77,"t":"2026-10-15T17:15:00Z","v":34680,"vw":109.778896},{"c":109.945,"h":110.07,"l":109.745,"n":462,"o":109.745,"t":"2026-10-15T17:30:00Z","v":34371,"vw":109.898787},{"c":109.91,"h":109.965,"l":109.89,"n":671,"o":109.955,"t":"2026-10-15T17:45:00Z","v":66990,"vw":109.930591},{"c":109.65,"h":109.9,"l":109.64,"n":645,"o":109.9,"t":"2026-10-15T18:00:00Z","v":50376,"vw":109.754018},{"c":109.71,"h":109.71,"l":109.615,"n":316,"o":109.64,"t":"2026-10-15T18:15:00Z","v":25814,"vw":109.647539},{"c":109.8,"h":109.805,"l":109.7,"n":251,"o":109.71,"t":"2026-10-15T18:30:00Z","v":14245,"vw":109.769494},{"c":109.92,"h":109.92,"l":109.79,"n":410,"o":109.8,"t":"2026-10-15T18:45:00Z","v":43590,"vw":109.84696},{"c":110.23,"h":110.25,"l":109.93,"n":551,"o":109.93,"t":"2026-10-15T19:00:00Z","v":58881,"vw":110.170563},{"c":110.16,"h":110.31,"l":110.16,"n":680,"o":110.23,"t":"2026-10-15T19:15:00Z","v":61641,"vw":110.254068},{"c":110.23,"h":110.285,"l":110.1,"n":698,"o":110.15,"t":"2026-10-15T19:30:00Z","v":48488,"vw":110.204009},{"c":110.26,"h":110.36,"l":110.17,"n":1352,"o":110.23,"t":"2026-10-15T19:45:00Z","v":116438,"vw":110.271976},{"c":110.36,"h":110.36,"l":110.36,"n":10,"o":110.36,"t":"2026-10-15T20:00:00Z","v":73642,"vw":110.36},{"c":109.5,"h":109.8,"l":109.1,"n":335,"o":109.8,"t":"2026-10-16T13:30:00Z","v":50666,"vw":109.582487},{"c":109.13,"h":109.5899,"l":109.07,"n":151,"o":109.5899,"t":"2026-10-16T13:45:00Z","v":11581,"vw":109.271732},{"c":109.205,"h":109.27,"l":108.97,"n":132,"o":109.11,"t":"2026-10-16T14:00:00Z","v":13755,"vw":109.117228},{"c":109.15,"h":109.235,"l":108.965,"n":213,"o":109.18,"t":"2026-10-16T14:15:00Z","v":30390,"vw":109.127146},{"c":109.375,"h":109.465,"l":109.311,"n":139,"o":109.32,"t":"2026-10-16T14:30:00Z","v":11794,"vw":109.370061},{"c":109.43,"h":109.47,"l":109.32,"n":93,"o":109.375,"t":"2026-10-16T14:45:00Z","v":7133,"vw":109.367549},{"c":108.955,"h":109.41,"l":108.8,"n":43,"o":109.41,"t":"2026-10-16T15:00:00Z","v":4937,"vw":109.108864},{"c":108.86,"h":108.95,"l":108.7401,"n":83,"o":108.9,"t":"2026-10-16T15:15:00Z","v":12575,"vw":108.865409},{"c":108.97,"h":109.045,"l":108.875,"n":314,"o":108.93,"t":"2026-10-16T15:30:00Z","v":37637,"vw":108.954804},{"c":108.725,"h":109.04,"l":108.72,"n":115,"o":109.015,"t":"2026-10-16T15:45:00Z","v":17846,"vw":108.868971},{"c":108.875,"h":108.875,"l":108.57,"n":180,"o":108.69,"t":"2026-10-16T16:00:00Z","v":23354,"vw":108.67756},{"c":108.88,"h":108.925,"l":108.74,"n":144,"o":108.825,"t":"2026-10-16T16:15:00Z","v":23573,"vw":108.804839},{"c":108.7,"h":108.8,"l":108.63,"n":66,"o":108.8,"t":"2026-10-16T16:30:00Z","v":5341,"vw":108.686857},{"c":108.6675,"h":108.73,"l":108.61,"n":96,"o":108.73,"t":"2026-10-16T16:45:00Z","v":8405,"vw":108.676109},{"c":108.26,"h":108.695,"l":108.26,"n":71,"o":108.65,"t":"2026-10-16T17:00:00Z","v":3465,"vw":108.482772},{"c":108.4,"h":108.44,"l":108.13,"n":660,"o":108.23,"t":"2026-10-16T17:15:00Z","v":62084,"vw":108.233453},{"c":108.66,"h":108.73,"l":108.37,"n":533,"o":108.43,"t":"2026-10-16T17:30:00Z","v":42179,"vw":108.509241},{"c":108.495,"h":108.71,"l":108.41,"n":320,"o":108.66,"t":"2026-10-16T17:45:00Z","v":20458,"vw":108.532124},{"c":108.38,"h":108.42,"l":108.19,"n":356,"o":108.42,"t":"2026-10-16T18:00:00Z","v":26852,"vw":108.339029},{"c":108.27,"h":108.39,"l":108.16,"n":272,"o":108.39,"t":"2026-10-16T18:15:00Z","v":20614,"vw":108.27786},{"c":108.22,"h":108.395,"l":108.22,"n":249,"o":108.28,"t":"2026-10-16T18:30:00Z","v":19572,"vw":108.291333},{"c":108.13,"h":108.23,"l":107.96,"n":260,"o":108.22,"t":"2026-10-16T18:45:00Z","v":21317,"vw":108.098695},{"c":108.25,"h":108.25,"l":107.92,"n":101,"o":108.045,"t":"2026-10-16T19:00:00Z","v":6894,"vw":108.009064},{"c":108.19,"h":108.3,"l":108.17,"n":50,"o":108.25,"t":"2026-10-16T19:15:00Z","v":3776,"vw":108.224632},{"c":107.91,"h":108.34,"l":107.91,"n":161,"o":108.34,"t":"2026-10-16T19:30:00Z","v":9552,"vw":108.043038},{"c":108.04,"h":108.16,"l":107.955,"n":268,"o":107.965,"t":"2026-10-16T19:45:00Z","v":10146,"vw":108.057917},{"c":108.12,"h":108.12,"l":108.12,"n":6,"o":108.12,"t":"2026-10-16T20:00:00Z","v":14013,"vw":108.12},{"c":109.555,"h":109.92,"l":109.325,"n":262,"o":109.65,"t":"2026-10-19T13:30:00Z","v":22213,"vw":109.524658},{"c":109.38,"h":109.63,"l":109.315,"n":423,"o":109.535,"t":"2026-10-19T13:45:00Z","v":40131,"vw":109.530412},{"c":109.465,"h":109.49,"l":109.07,"n":205,"o":109.335,"t":"2026-10-19T14:00:00Z","v":16933,"vw":109.295155},{"c":109.49,"h":109.69,"l":109.48,"n":311,"o":109.48,"t":"2026-10-19T14:15:00Z","v":30691,"vw":109.567876},{"c":109.4,"h":109.48,"l":109.28,"n":404,"o":109.48,"t":"2026-10-19T14:30:00Z","v":17724,"vw":109.374249},{"c":109.29,"h":109.51,"l":109.26,"n":211,"o":109.42,"t":"2026-10-19T14:45:00Z","v":14624,"vw":109.378492},{"c":109.59,"h":109.64,"l":109.32,"n":292,"o":109.32,"t":"2026-10-19T15:00:00Z","v":32105,"vw":109.485961},{"c":109.745,"h":109.77,"l":109.61,"n":230,"o":109.61,"t":"2026-10-19T15:15:00Z","v":20278,"vw":109.692956},{"c":109.77,"h":109.8,"l":109.65,"n":167,"o":109.745,"t":"2026-10-19T15:30:00Z","v":12675,"vw":109.743574},{"c":109.7075,"h":109.79,"l":109.685,"n":200,"o":109.72,"t":"2026-10-19T15:45:00Z","v":18319,"vw":109.741374},{"c":109.5,"h":109.6575,"l":109.42,"n":215,"o":109.6575,"t":"2026-10-19T16:00:00Z","v":16310,"vw":109.507448},{"c":109.4,"h":109.5075,"l":109.325,"n":212,"o":109.5,"t":"2026-10-19T16:15:00Z","v":17030,"vw":109.415858},{"c":109.35,"h":109.36,"l":109.28,"n":306,"o":109.36,"t":"2026-10-19T16:30:00Z","v":23757,"vw":109.327445},{"c":109.15,"h":109.35,"l":109.13,"n":289,"o":109.35,"t":"2026-10-19T16:45:00Z","v":40534,"vw":109.200673},{"c":109.06,"h":109.18,"l":109.02,"n":198,"o":109.14,"t":"2026-10-19T17:00:00Z","v":16314,"vw":109.129178},{"c":109.08,"h":109.17,"l":109.015,"n":243,"o":109.06,"t":"2026-10-19T17:15:00Z","v":22655,"vw":109.087262},{"c":109.2,"h":109.2,"l":109.065,"n":42,"o":109.1105,"t":"2026-10-19T17:30:00Z","v":3717,"vw":109.132819},{"c":109.1575,"h":109.16,"l":108.97,"n":108,"o":109.135,"t":"2026-10-19T17:45:00Z","v":9460,"vw":109.065834},{"c":109.13,"h":109.175,"l":109.07,"n":55,"o":109.175,"t":"2026-10-19T18:00:00Z","v":2489,"vw":109.121912},{"c":108.96,"h":109.12,"l":108.96,"n":33,"o":109.12,"t":"2026-10-19T18:15:00Z","v":6832,"vw":109.105479},{"c":109.11,"h":109.11,"l":108.95,"n":114,"o":108.95,"t":"2026-10-19T18:30:00Z","v":6565,"vw":109.019909},{"c":109.12,"h":109.135,"l":109.09,"n":34,"o":109.135,"t":"2026-10-19T18:45:00Z","v":1698,"vw":109.115735},{"c":109.05,"h":109.19,"l":109.05,"n":40,"o":109.13,"t":"2026-10-19T19:00:00Z","v":2248,"vw":109.132209},{"c":109.185,"h":109.275,"l":109.1,"n":93,"o":109.1,"t":"2026-10-19T19:15:00Z","v":4846,"vw":109.200827},{"c":109.16,"h":109.23,"l":109.14,"n":234,"o":109.19,"t":"2026-10-19T19:30:00Z","v":12536,"vw":109.195702},{"c":108.83,"h":109.17,"l":108.83,"n":1159,"o":109.17,"t":"2026-10-19T19:45:00Z","v":79881,"vw":108.972186},{"c":109.02,"h":109.02,"l":109.02,"n":5,"o":109.02,"t":"2026-10-19T20:00:00Z","v":112629,"vw":109.02},{"c":107.91,"h":108.02,"l":107.73,"n":274,"o":107.77,"t":"2026-10-20T13:30:00Z","v":39909,"vw":107.860468},{"c":108.36,"h":108.36,"l":107.9,"n":133,"o":107.9,"t":"2026-10-20T13:45:00Z","v":11949,"vw":108.096074},{"c":108.75,"h":108.75,"l":108.3,"n":133,"o":108.3,"t":"2026-10-20T14:00:00Z","v":16202,"vw":108.542365},{"c":109.33,"h":109.33,"l":108.73,"n":88,"o":108.745,"t":"2026-10-20T14:15:00Z","v":11026,"vw":108.961054},{"c":109.17,"h":109.4,"l":109.06,"n":229,"o":109.39,"t":"2026-10-20T14:30:00Z","v":24354,"vw":109.228826},{"c":109.17,"h":109.25,"l":109.06,"n":113,"o":109.185,"t":"2026-10-20T14:45:00Z","v":22339,"vw":109.182648},{"c":108.65,"h":109.17,"l":108.58,"n":130,"o":109.13,"t":"2026-10-20T15:00:00Z","v":8242,"vw":108.893711},{"c":108.73,"h":108.945,"l":108.68,"n":142,"o":108.68,"t":"2026-10-20T15:15:00Z","v":17317,"vw":108.84896},{"c":108.7975,"h":108.7975,"l":108.575,"n":121,"o":108.75,"t":"2026-10-20T15:30:00Z","v":10258,"vw":108.653165},{"c":108.91,"h":108.91,"l":108.7,"n":107,"o":108.76,"t":"2026-10-20T15:45:00Z","v":10366,"vw":108.822019},{"c":108.79,"h":108.945,"l":108.7475,"n":151,"o":108.93,"t":"2026-10-20T16:00:00Z","v":21743,"vw":108.883383},{"c":108.815,"h":108.84,"l":108.59,"n":92,"o":108.805,"t":"2026-10-20T16:15:00Z","v":6751,"vw":108.75832},{"c":108.78,"h":108.92,"l":108.78,"n":93,"o":108.8,"t":"2026-10-20T16:30:00Z","v":10798,"vw":108.849846},{"c":108.73,"h":108.87,"l":108.695,"n":85,"o":108.78,"t":"2026-10-20T16:45:00Z","v":6201,"vw":108.797769},{"c":108.775,"h":108.78,"l":108.66,"n":113,"o":108.73,"t":"2026-10-20T17:00:00Z","v":11653,"vw":108.741416},{"c":108.925,"h":108.93,"l":108.78,"n":79,"o":108.81,"t":"2026-10-20T17:15:00Z","v":13687,"vw":108.897502},{"c":108.93,"h":108.945,"l":108.89,"n":79,"o":108.925,"t":"2026-10-20T17:30:00Z","v":5455,"vw":108.923339},{"c":108.945,"h":108.99,"l":108.91,"n":135,"o":108.94,"t":"2026-10-20T17:45:00Z","v":10738,"vw":108.961659},{"c":108.94,"h":108.96,"l":108.935,"n":30,"o":108.94,"t":"2026-10-20T18:00:00Z","v":2324,"vw":108.946052},{"c":108.86,"h":108.93,"l":108.82,"n":59,"o":108.93,"t":"2026-10-20T18:15:00Z","v":6198,"vw":108.877044},{"c":108.665,"h":108.87,"l":108.665,"n":157,"o":108.87,"t":"2026-10-20T18:30:00Z","v":13617,"vw":108.73955},{"c":108.79,"h":108.79,"l":108.665,"n":54,"o":108.665,"t":"2026-10-20T18:45:00Z","v":3423,"vw":108.726494},{"c":108.78,"h":108.85,"l":108.78,"n":157,"o":108.8,"t":"2026-10-20T19:00:00Z","v":10531,"vw":108.818126},{"c":108.74,"h":108.8,"l":108.665,"n":152,"o":108.77,"t":"2026-10-20T19:15:00Z","v":11387,"vw":108.76484},{"c":108.81,"h":108.82,"l":108.7,"n":185,"o":108.74,"t":"2026-10-20T19:30:00Z","v":13441,"vw":108.752486},{"c":108.8,"h":108.845,"l":108.73,"n":1256,"o":108.8,"t":"2026-10-20T19:45:00Z","v":126150,"vw":108.787721},{"c":108.84,"h":108.84,"l":108.59,"n":11,"o":108.59,"t":"2026-10-20T20:00:00Z","v":85191,"vw":108.83731},{"c":109.49,"h":109.49,"l":109.49,"n":1,"o":109.49,"t":"2026-10-21T12:15:00Z","v":2000,"vw":109.49},{"c":108.91,"h":109.76,"l":108.91,"n":88,"o":109.76,"t":"2026-10-21T13:30:00Z","v":6218,"vw":109.36832},{"c":108.97,"h":109,"l":108.735,"n":87,"o":108.86,"t":"2026-10-21T13:45:00Z","v":7200,"vw":108.902137},{"c":108.91,"h":109.145,"l":108.86,"n":110,"o":108.96,"t":"2026-10-21T14:00:00Z","v":11492,"vw":108.968135},{"c":108.98,"h":109.08,"l":108.76,"n":81,"o":108.9075,"t":"2026-10-21T14:15:00Z","v":8953,"vw":108.946559},{"c":109,"h":109.09,"l":108.88,"n":82,"o":109.08,"t":"2026-10-21T14:30:00Z","v":5067,"vw":108.982568},{"c":108.98,"h":109.11,"l":108.94,"n":85,"o":108.97,"t":"2026-10-21T14:45:00Z","v":11285,"vw":108.989609},{"c":109.08,"h":109.08,"l":108.825,"n":51,"o":108.99,"t":"2026-10-21T15:00:00Z","v":3861,"vw":108.960832},{"c":109.16,"h":109.2,"l":108.99,"n":56,"o":109.09,"t":"2026-10-21T15:15:00Z","v":5085,"vw":109.076222},{"c":109.28,"h":109.28,"l":109.2,"n":38,"o":109.2,"t":"2026-10-21T15:30:00Z","v":2997,"vw":109.249168},{"c":109.29,"h":109.31,"l":109.26,"n":74,"o":109.29,"t":"2026-10-21T15:45:00Z","v":9788,"vw":109.284838},{"c":109.19,"h":109.23,"l":109.15,"n":72,"o":109.22,"t":"2026-10-21T16:00:00Z","v":6119,"vw":109.205064},{"c":109.17,"h":109.27,"l":109.13,"n":55,"o":109.25,"t":"2026-10-21T16:15:00Z","v":13407,"vw":109.211155},{"c":109.32,"h":109.49,"l":109.095,"n":136,"o":109.21,"t":"2026-10-21T16:30:00Z","v":8501,"vw":109.188286},{"c":109.33,"h":109.4199,"l":109.27,"n":72,"o":109.28,"t":"2026-10-21T16:45:00Z","v":7375,"vw":109.321174},{"c":109.41,"h":109.41,"l":109.3,"n":90,"o":109.34,"t":"2026-10-21T17:00:00Z","v":12294,"vw":109.366067},{"c":109.34,"h":109.46,"l":109.32,"n":47,"o":109.45,"t":"2026-10-21T17:15:00Z","v":4881,"vw":109.407063},{"c":109.36,"h":109.38,"l":109.29,"n":51,"o":109.355,"t":"2026-10-21T17:30:00Z","v":3054,"vw":109.339724},{"c":109.36,"h":109.38,"l":109.35,"n":14,"o":109.37,"t":"2026-10-21T17:45:00Z","v":961,"vw":109.363559},{"c":109.39,"h":109.41,"l":109.33,"n":18,"o":109.36,"t":"2026-10-21T18:00:00Z","v":1056,"vw":109.378125},{"c":109.34,"h":109.46,"l":109.33,"n":72,"o":109.395,"t":"2026-10-21T18:15:00Z","v":11449,"vw":109.399989},{"c":109.56,"h":109.56,"l":109.41,"n":49,"o":109.43,"t":"2026-10-21T18:30:00Z","v":2952,"vw":109.458821},{"c":108.92,"h":109.52,"l":108.89,"n":159,"o":109.52,"t":"2026-10-21T18:45:00Z","v":22956,"vw":109.186605},{"c":108.9,"h":108.92,"l":108.71,"n":79,"o":108.9,"t":"2026-10-21T19:00:00Z","v":9043,"vw":108.846364},{"c":109.28,"h":109.28,"l":108.94,"n":125,"o":108.94,"t":"2026-10-21T19:15:00Z","v":15080,"vw":109.125308},{"c":109.27,"h":109.3,"l":109.23,"n":92,"o":109.24,"t":"2026-10-21T19:30:00Z","v":7474,"vw":109.264048},{"c":109.34,"h":109.37,"l":109.25,"n":287,"o":109.285,"t":"2026-10-21T19:45:00Z","v":27765,"vw":109.343044},{"c":109.39,"h":109.39,"l":109.39,"n":4,"o":109.39,"t":"2026-10-21T20:00:00Z","v":87565,"vw":109.39},{"c":106.8,"h":107.5,"l":106.8,"n":3,"o":107.5,"t":"2026-10-22T08:00:00Z","v":1340,"vw":106.852239},{"c":106.89,"h":106.96,"l":106.6,"n":1079,"o":106.73,"t":"2026-10-22T13:30:00Z","v":142541,"vw":106.804989},{"c":107.0675,"h":107.125,"l":106.68,"n":753,"o":106.88,"t":"2026-10-22T13:45:00Z","v":77775,"vw":106.895423},{"c":106.66,"h":107.14,"l":106.66,"n":667,"o":107.02,"t":"2026-10-22T14:00:00Z","v":50173,"vw":106.940777},{"c":106.47,"h":106.7,"l":106.42,"n":529,"o":106.65,"t":"2026-10-22T14:15:00Z","v":36556,"vw":106.565064},{"c":106.21,"h":106.45,"l":106.175,"n":627,"o":106.45,"t":"2026-10-22T14:30:00Z","v":40635,"vw":106.302753},{"c":106.19,"h":106.28,"l":106,"n":481,"o":106.205,"t":"2026-10-22T14:45:00Z","v":34087,"vw":106.120792},{"c":105.88,"h":106.1775,"l":105.855,"n":524,"o":106.175,"t":"2026-10-22T15:00:00Z","v":33136,"vw":106.025478},{"c":106.02,"h":106.28,"l":105.9,"n":478,"o":105.9,"t":"2026-10-22T15:15:00Z","v":37122,"vw":106.132345},{"c":105.97,"h":106.07,"l":105.845,"n":426,"o":106.02,"t":"2026-10-22T15:30:00Z","v":24650,"vw":105.971473},{"c":106.2399,"h":106.25,"l":105.94,"n":392,"o":105.96,"t":"2026-10-22T15:45:00Z","v":34840,"vw":106.130209},{"c":106.28,"h":106.32,"l":106.1,"n":352,"o":106.24,"t":"2026-10-22T16:00:00Z","v":21845,"vw":106.2188},{"c":106.12,"h":106.31,"l":106.11,"n":357,"o":106.26,"t":"2026-10-22T16:15:00Z","v":20995,"vw":106.236998},{"c":105.83,"h":106.11,"l":105.83,"n":364,"o":106.09,"t":"2026-10-22T16:30:00Z","v":18179,"vw":105.999418},{"c":105.895,"h":105.93,"l":105.63,"n":375,"o":105.84,"t":"2026-10-22T16:45:00Z","v":22954,"vw":105.754989},{"c":105.87,"h":105.87,"l":105.72,"n":254,"o":105.855,"t":"2026-10-22T17:00:00Z","v":15797,"vw":105.796889},{"c":105.95,"h":106.03,"l":105.855,"n":370,"o":105.87,"t":"2026-10-22T17:15:00Z","v":24575,"vw":105.933043},{"c":106.03,"h":106.04,"l":105.905,"n":284,"o":105.92,"t":"2026-10-22T17:30:00Z","v":16707,"vw":105.994579},{"c":105.88,"h":106.04,"l":105.86,"n":269,"o":106.01,"t":"2026-10-22T17:45:00Z","v":17546,"vw":105.929867},{"c":105.88,"h":105.89,"l":105.69,"n":289,"o":105.86,"t":"2026-10-22T18:00:00Z","v":19478,"vw":105.791524},{"c":105.89,"h":105.99,"l":105.78,"n":249,"o":105.81,"t":"2026-10-22T18:15:00Z","v":15379,"vw":105.904901}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.75,"premium":8.4,"strike":99.48275862068965,"iv":0.3667068965517241,"gamma":0.02907241379310345,"theta":-0.06699999999999999,"vega":0.09434827586206897,"rho":0.05590577293140408,"breakevenPct":1.9107865300299056},{"delta":0.8,"premium":10.605882352941178,"strike":96.947261663286,"iv":0.4000740365111562,"gamma":0.023545030425963488,"theta":-0.06405882352941177,"vega":0.08233002028397565,"rho":0.05852662458475862,"breakevenPct":1.5994181147054414}],"put":[{"delta":0.5,"premium":3.225591715976331,"strike":106.47928994082841,"iv":0.25683875739644974,"gamma":0.05171656804733728,"theta":-0.046364497041420115,"vega":0.1183207100591716,"rho":-0.046326185335815416,"breakevenPct":2.4620269933383048},{"delta":0.55,"premium":3.792652859960553,"strike":107.465483234714,"iv":0.2585645956607495,"gamma":0.050927613412228796,"theta":-0.04567416173570019,"vega":0.117334516765286,"rho":-0.05097795246126111,"breakevenPct":2.0660963775236576},{"delta":0.6,"premium":4.250163934426229,"strike":108.37540983606557,"iv":0.2519167213114754,"gamma":0.05125081967213115,"theta":-0.04270967213114754,"vega":0.11492295081967213,"rho":-0.05557341169135907,"breakevenPct":1.6387248236922838},{"delta":0.65,"premium":4.741745973645681,"strike":109.30490483162518,"iv":0.2387685944363104,"gamma":0.05124553440702782,"theta":-0.037045351390922396,"vega":0.1090210102489019,"rho":-0.06018854346264822,"breakevenPct":1.2324594294129734},{"delta":0.7,"premium":5.757485358711566,"strike":110.58601756954612,"iv":0.23653579795021962,"gamma":0.04597467057101025,"theta":-0.031353550512445094,"vega":0.09734458272327966,"rho":-0.06508000476492483,"breakevenPct":1.0128954261256689},{"delta":0.75,"premium":6.773224743777453,"strike":111.86713030746705,"iv":0.23430300146412886,"gamma":0.04070380673499268,"theta":-0.02566174963396779,"vega":0.08566815519765739,"rho":-0.06997146606720145,"breakevenPct":0.7933314228383641},{"delta":0.8,"premium":7.7889641288433396,"strike":113.148243045388,"iv":0.23207020497803807,"gamma":0.035432942898975105,"theta":-0.019969948755490477,"vega":0.07399172767203513,"rho":-0.07486292736947808,"breakevenPct":0.5737674195510591},{"delta":0.85,"premium":8.804703513909224,"strike":114.42935578330894,"iv":0.22983740849194728,"gamma":0.030162079062957543,"theta":-0.014278147877013182,"vega":0.06231530014641289,"rho":-0.07975438867175469,"breakevenPct":0.35420341626375484},{"delta":0.9,"premium":9.820442898975111,"strike":115.71046852122987,"iv":0.22760461200585652,"gamma":0.024891215226939965,"theta":-0.008586346998535867,"vega":0.05063887262079062,"rho":-0.08464584997403131,"breakevenPct":0.13463941297644988}]},"raw":{"call":[{"delta":0.75,"premium":8.4,"strike":99.48275862068965,"iv":0.3667068965517241,"gamma":0.02907241379310345,"theta":-0.06699999999999999,"vega":0.09434827586206897,"rho":0.05590577293140408,"breakevenPct":1.9107865300299056},{"delta":0.8,"premium":10.605882352941178,"strike":96.947261663286,"iv":0.4000740365111562,"gamma":0.023545030425963488,"theta":-0.06405882352941177,"vega":0.08233002028397565,"rho":0.05852662458475862,"breakevenPct":1.5994181147054414}],"put":[{"delta":0.5,"premium":3.225591715976331,"strike":106.47928994082841,"iv":0.25683875739644974,"gamma":0.05171656804733728,"theta":-0.046364497041420115,"vega":0.1183207100591716,"rho":-0.046326185335815416,"breakevenPct":2.4620269933383048},{"delta":0.55,"premium":3.792652859960553,"strike":107.465483234714,"iv":0.2585645956607495,"gamma":0.050927613412228796,"theta":-0.04567416173570019,"vega":0.117334516765286,"rho":-0.05097795246126111,"breakevenPct":2.0660963775236576},{"delta":0.6,"premium":4.250163934426229,"strike":108.37540983606557,"iv":0.2519167213114754,"gamma":0.05125081967213115,"theta":-0.04270967213114754,"vega":0.11492295081967213,"rho":-0.05557341169135907,"breakevenPct":1.6387248236922838},{"delta":0.65,"premium":4.741745973645681,"strike":109.30490483162518,"iv":0.2387685944363104,"gamma":0.05124553440702782,"theta":-0.037045351390922396,"vega":0.1090210102489019,"rho":-0.06018854346264822,"breakevenPct":1.2324594294129734},{"delta":0.7,"premium":5.757485358711566,"strike":110.58601756954612,"iv":0.23653579795021962,"gamma":0.04597467057101025,"theta":-0.031353550512445094,"vega":0.09734458272327966,"rho":-0.06508000476492483,"breakevenPct":1.0128954261256689},{"delta":0.75,"premium":6.773224743777453,"strike":111.86713030746705,"iv":0.23430300146412886,"gamma":0.04070380673499268,"theta":-0.02566174963396779,"vega":0.08566815519765739,"rho":-0.06997146606720145,"breakevenPct":0.7933314228383641},{"delta":0.8,"premium":7.7889641288433396,"strike":113.148243045388,"iv":0.23207020497803807,"gamma":0.035432942898975105,"theta":-0.019969948755490477,"vega":0.07399172767203513,"rho":-0.07486292736947808,"breakevenPct":0.5737674195510591},{"delta":0.85,"premium":8.804703513909224,"strike":114.42935578330894,"iv":0.22983740849194728,"gamma":0.030162079062957543,"theta":-0.014278147877013182,"vega":0.06231530014641289,"rho":-0.07975438867175469,"breakevenPct":0.35420341626375484},{"delta":0.9,"premium":9.820442898975111,"strike":115.71046852122987,"iv":0.22760461200585652,"gamma":0.024891215226939965,"theta":-0.008586346998535867,"vega":0.05063887262079062,"rho":-0.08464584997403131,"breakevenPct":0.13463941297644988}]}},"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"}}