{"symbol":"ADUS","url":"https://intraalpha.com/companies/ADUS","capturedAt":"2026-10-22T22:07:41.992Z","state":"ready","quote":{"symbol":"ADUS","last_price":122.67,"prev_close":117.95,"regular_close":122.67,"change":4.72,"change_pct":4.0017,"regular_change":4.72,"regular_change_pct":4.0017,"extended_change":0,"extended_change_pct":0,"bid":95.07,"ask":135,"bid_size":100,"ask_size":200,"volume":147543,"vwap":121.435343,"open":118.78,"high":123.185,"low":118.38,"close":122.67,"trade_count":6493,"last_trade_at":"2026-10-22T20:00:02.197506281Z","last_quote_at":"2026-10-22T20:39:57.595512869Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:40.077560401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ADUS","fetched_at":"2026-10-22T22:07:40.194445+00:00","name":"Addus HomeCare Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Addus HomeCare Corporation, provides personal care services to the elderly, the chronically ill, the disabled, and people who are at risk of hospitalization or institutionalization in the United States. The company is headquartered in Frisco, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2202634000,"ebitda":160539000,"pe_ratio":20.69,"peg_ratio":1.01,"book_value":62.77,"dividend_per_share":null,"dividend_yield":null,"eps":5.7,"revenue_ttm":1476407000,"gross_profit_ttm":472153000,"profit_margin":0.0713,"operating_margin_ttm":0.0968,"return_on_assets_ttm":0.0627,"return_on_equity_ttm":0.0971,"quarterly_earnings_growth":0.242,"quarterly_revenue_growth":0.08,"analyst_target_price":134.08,"analyst_number":3,"beta":0.83,"fifty_two_week_high":124.44,"fifty_two_week_low":87.95,"fifty_day_ma":116.33,"two_hundred_day_ma":105.95,"shares_outstanding":18674300,"forward_pe":15.15,"price_to_sales":1.492,"price_to_book":1.871,"ev_to_revenue":1.461,"ev_to_ebitda":12.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:40.194445+00:00"},"optionObservedAt":"2026-10-22T19:55:11.425Z","bars":[{"c":116.88,"h":116.88,"l":116.62,"n":26,"o":116.62,"t":"2026-10-15T10:10:00Z","v":1380,"vw":116.78413},{"c":116.63,"h":116.63,"l":116.63,"n":1,"o":116.63,"t":"2026-10-15T10:15:00Z","v":500,"vw":116.63},{"c":116.85,"h":116.85,"l":116.85,"n":4,"o":116.85,"t":"2026-10-15T11:05:00Z","v":792,"vw":116.85},{"c":117.87,"h":117.97,"l":117.56,"n":38,"o":117.63,"t":"2026-10-15T13:30:00Z","v":3592,"vw":117.695443},{"c":117.1,"h":118.28,"l":117.1,"n":140,"o":118,"t":"2026-10-15T13:35:00Z","v":5562,"vw":117.297954},{"c":116.75,"h":117.56,"l":116.75,"n":17,"o":117.56,"t":"2026-10-15T13:40:00Z","v":7381,"vw":117.453903},{"c":116.97,"h":116.97,"l":116.97,"n":16,"o":116.97,"t":"2026-10-15T13:45:00Z","v":603,"vw":116.97},{"c":117.63,"h":117.63,"l":117.63,"n":14,"o":117.63,"t":"2026-10-15T13:50:00Z","v":381,"vw":117.63},{"c":117.67,"h":117.67,"l":117.34,"n":112,"o":117.34,"t":"2026-10-15T13:55:00Z","v":2873,"vw":117.453658},{"c":118.38,"h":118.38,"l":118.38,"n":3,"o":118.38,"t":"2026-10-15T14:00:00Z","v":105,"vw":118.38},{"c":117.64,"h":117.99,"l":117.63,"n":79,"o":117.72,"t":"2026-10-15T14:05:00Z","v":1818,"vw":117.744794},{"c":117.63,"h":117.9125,"l":117.48,"n":98,"o":117.48,"t":"2026-10-15T14:10:00Z","v":1502,"vw":117.637931},{"c":117.28,"h":117.28,"l":117.28,"n":12,"o":117.28,"t":"2026-10-15T14:15:00Z","v":267,"vw":117.28},{"c":117.49,"h":117.705,"l":117.43,"n":41,"o":117.705,"t":"2026-10-15T14:20:00Z","v":602,"vw":117.5825},{"c":117.55,"h":117.835,"l":117.29,"n":21,"o":117.83,"t":"2026-10-15T14:25:00Z","v":3135,"vw":117.622873},{"c":117.86,"h":118.01,"l":117.76,"n":89,"o":118.01,"t":"2026-10-15T14:30:00Z","v":1120,"vw":117.866},{"c":117.68,"h":117.68,"l":117.68,"n":29,"o":117.68,"t":"2026-10-15T14:35:00Z","v":414,"vw":117.68},{"c":117.56,"h":117.56,"l":117.56,"n":11,"o":117.56,"t":"2026-10-15T14:40:00Z","v":167,"vw":117.56},{"c":117.38,"h":117.81,"l":117.38,"n":22,"o":117.81,"t":"2026-10-15T14:45:00Z","v":441,"vw":117.523333},{"c":118,"h":118.01,"l":117.74,"n":161,"o":117.74,"t":"2026-10-15T14:50:00Z","v":3471,"vw":117.909231},{"c":117.73,"h":118.035,"l":117.73,"n":42,"o":118.03,"t":"2026-10-15T14:55:00Z","v":848,"vw":117.95625},{"c":117.51,"h":117.52,"l":117.51,"n":25,"o":117.52,"t":"2026-10-15T15:00:00Z","v":713,"vw":117.515},{"c":117.535,"h":117.535,"l":117.535,"n":6,"o":117.535,"t":"2026-10-15T15:05:00Z","v":127,"vw":117.535},{"c":117.005,"h":117.41,"l":117.005,"n":137,"o":117.41,"t":"2026-10-15T15:10:00Z","v":6396,"vw":117.133697},{"c":117.15,"h":117.16,"l":116.935,"n":23,"o":116.97,"t":"2026-10-15T15:15:00Z","v":726,"vw":117.019834},{"c":117.14,"h":117.14,"l":116.925,"n":15,"o":117.14,"t":"2026-10-15T15:20:00Z","v":356,"vw":117.068333},{"c":117.09,"h":117.13,"l":116.91,"n":27,"o":117.13,"t":"2026-10-15T15:25:00Z","v":512,"vw":117.01},{"c":117.36,"h":117.36,"l":116.905,"n":69,"o":116.905,"t":"2026-10-15T15:30:00Z","v":1307,"vw":117.131436},{"c":117.36,"h":117.36,"l":117.36,"n":10,"o":117.36,"t":"2026-10-15T15:35:00Z","v":133,"vw":117.36},{"c":117.42,"h":117.86,"l":117.35,"n":64,"o":117.35,"t":"2026-10-15T15:40:00Z","v":2045,"vw":117.439723},{"c":117.425,"h":117.425,"l":117.26,"n":51,"o":117.415,"t":"2026-10-15T15:50:00Z","v":1346,"vw":117.382277},{"c":117.42,"h":117.42,"l":117.42,"n":14,"o":117.42,"t":"2026-10-15T15:55:00Z","v":151,"vw":117.42},{"c":117.08,"h":117.25,"l":117.08,"n":41,"o":117.25,"t":"2026-10-15T16:00:00Z","v":888,"vw":117.182},{"c":117.32,"h":117.32,"l":117.19,"n":29,"o":117.23,"t":"2026-10-15T16:05:00Z","v":630,"vw":117.2425},{"c":117.32,"h":117.32,"l":117.32,"n":6,"o":117.32,"t":"2026-10-15T16:10:00Z","v":261,"vw":117.32},{"c":117.285,"h":117.285,"l":117.13,"n":14,"o":117.13,"t":"2026-10-15T16:15:00Z","v":335,"vw":117.2075},{"c":117.38,"h":117.38,"l":117.29,"n":31,"o":117.29,"t":"2026-10-15T16:20:00Z","v":646,"vw":117.3275},{"c":117.36,"h":117.36,"l":117.31,"n":53,"o":117.31,"t":"2026-10-15T16:25:00Z","v":1084,"vw":117.33851},{"c":117.5,"h":117.5,"l":117.5,"n":17,"o":117.5,"t":"2026-10-15T16:30:00Z","v":315,"vw":117.5},{"c":117.72,"h":117.72,"l":117.535,"n":28,"o":117.535,"t":"2026-10-15T16:35:00Z","v":384,"vw":117.6275},{"c":117.72,"h":117.72,"l":117.72,"n":11,"o":117.72,"t":"2026-10-15T16:40:00Z","v":161,"vw":117.72},{"c":117.515,"h":117.515,"l":117.29,"n":62,"o":117.36,"t":"2026-10-15T16:45:00Z","v":1833,"vw":117.45614},{"c":117.38,"h":117.515,"l":117.38,"n":9,"o":117.515,"t":"2026-10-15T16:50:00Z","v":331,"vw":117.47},{"c":117.38,"h":117.38,"l":117.35,"n":33,"o":117.38,"t":"2026-10-15T16:55:00Z","v":810,"vw":117.3725},{"c":117.4701,"h":117.48,"l":117.4701,"n":43,"o":117.48,"t":"2026-10-15T17:00:00Z","v":810,"vw":117.473357},{"c":117.2,"h":117.33,"l":116.98,"n":84,"o":117.33,"t":"2026-10-15T17:05:00Z","v":1433,"vw":117.127273},{"c":116.98,"h":117.1775,"l":116.98,"n":21,"o":117.1775,"t":"2026-10-15T17:10:00Z","v":546,"vw":117.076477},{"c":117.1525,"h":117.1525,"l":117.1525,"n":11,"o":117.1525,"t":"2026-10-15T17:15:00Z","v":366,"vw":117.1525},{"c":117.17,"h":117.17,"l":116.99,"n":26,"o":117.01,"t":"2026-10-15T17:20:00Z","v":512,"vw":117.080995},{"c":117.055,"h":117.065,"l":116.93,"n":21,"o":116.93,"t":"2026-10-15T17:25:00Z","v":922,"vw":117.007964},{"c":116.88,"h":117.0325,"l":116.88,"n":63,"o":116.92,"t":"2026-10-15T17:30:00Z","v":756,"vw":116.944167},{"c":116.81,"h":116.81,"l":116.7801,"n":25,"o":116.7801,"t":"2026-10-15T17:35:00Z","v":359,"vw":116.794007},{"c":116.8,"h":116.945,"l":116.8,"n":16,"o":116.85,"t":"2026-10-15T17:40:00Z","v":331,"vw":116.865},{"c":117.09,"h":117.09,"l":116.78,"n":26,"o":116.78,"t":"2026-10-15T17:45:00Z","v":483,"vw":116.8575},{"c":116.54,"h":116.78,"l":116.54,"n":44,"o":116.78,"t":"2026-10-15T17:50:00Z","v":766,"vw":116.7},{"c":116.54,"h":116.73,"l":116.54,"n":48,"o":116.73,"t":"2026-10-15T17:55:00Z","v":726,"vw":116.5975},{"c":116.65,"h":116.9,"l":116.54,"n":90,"o":116.54,"t":"2026-10-15T18:00:00Z","v":3597,"vw":116.742886},{"c":116.835,"h":117.08,"l":116.835,"n":23,"o":117.08,"t":"2026-10-15T18:05:00Z","v":365,"vw":116.95569},{"c":117.07,"h":117.07,"l":117.05,"n":53,"o":117.05,"t":"2026-10-15T18:15:00Z","v":1690,"vw":117.062308},{"c":116.8375,"h":116.8375,"l":116.8375,"n":10,"o":116.8375,"t":"2026-10-15T18:25:00Z","v":162,"vw":116.8375},{"c":116.835,"h":116.835,"l":116.81,"n":20,"o":116.81,"t":"2026-10-15T18:30:00Z","v":448,"vw":116.8225},{"c":116.86,"h":116.86,"l":116.835,"n":13,"o":116.835,"t":"2026-10-15T18:35:00Z","v":371,"vw":116.8475},{"c":116.62,"h":116.85,"l":116.62,"n":106,"o":116.78,"t":"2026-10-15T18:40:00Z","v":2238,"vw":116.782584},{"c":116.57,"h":116.63,"l":116.57,"n":16,"o":116.6,"t":"2026-10-15T18:45:00Z","v":500,"vw":116.6075},{"c":116.57,"h":116.705,"l":116.38,"n":65,"o":116.57,"t":"2026-10-15T18:50:00Z","v":2279,"vw":116.52353},{"c":116.45,"h":116.645,"l":116.45,"n":26,"o":116.45,"t":"2026-10-15T18:55:00Z","v":1329,"vw":116.562415},{"c":116.45,"h":116.645,"l":116.45,"n":50,"o":116.645,"t":"2026-10-15T19:00:00Z","v":635,"vw":116.58},{"c":116.325,"h":116.34,"l":116.2,"n":47,"o":116.34,"t":"2026-10-15T19:10:00Z","v":1083,"vw":116.288333},{"c":116.33,"h":116.33,"l":116.325,"n":35,"o":116.325,"t":"2026-10-15T19:15:00Z","v":582,"vw":116.326667},{"c":116.46,"h":116.52,"l":116.325,"n":213,"o":116.52,"t":"2026-10-15T19:20:00Z","v":4743,"vw":116.441135},{"c":116.36,"h":116.53,"l":116.36,"n":44,"o":116.53,"t":"2026-10-15T19:25:00Z","v":526,"vw":116.445},{"c":116.52,"h":116.6,"l":116.48,"n":162,"o":116.53,"t":"2026-10-15T19:30:00Z","v":4268,"vw":116.527368},{"c":116.54,"h":116.54,"l":116.54,"n":19,"o":116.54,"t":"2026-10-15T19:35:00Z","v":525,"vw":116.54},{"c":116.66,"h":116.7,"l":116.535,"n":181,"o":116.535,"t":"2026-10-15T19:40:00Z","v":4321,"vw":116.618641},{"c":116.63,"h":116.91,"l":116.63,"n":145,"o":116.81,"t":"2026-10-15T19:45:00Z","v":3159,"vw":116.804545},{"c":116.45,"h":116.665,"l":116.42,"n":184,"o":116.49,"t":"2026-10-15T19:50:00Z","v":4610,"vw":116.495651},{"c":116.46,"h":116.69,"l":116.31,"n":666,"o":116.45,"t":"2026-10-15T19:55:00Z","v":19210,"vw":116.489543},{"c":116.49,"h":116.49,"l":116.49,"n":25,"o":116.49,"t":"2026-10-15T20:00:00Z","v":30202,"vw":116.49},{"c":116.91,"h":116.91,"l":116.91,"n":11,"o":116.91,"t":"2026-10-16T13:30:00Z","v":2276,"vw":116.91},{"c":117.14,"h":117.48,"l":117.14,"n":16,"o":117.47,"t":"2026-10-16T13:55:00Z","v":1769,"vw":117.385512},{"c":117.13,"h":117.13,"l":117.13,"n":63,"o":117.13,"t":"2026-10-16T14:00:00Z","v":1303,"vw":117.13},{"c":117.05,"h":117.235,"l":117.05,"n":60,"o":117.235,"t":"2026-10-16T14:05:00Z","v":3583,"vw":117.153311},{"c":116.61,"h":117.168,"l":116.61,"n":29,"o":116.755,"t":"2026-10-16T14:10:00Z","v":2006,"vw":116.88027},{"c":116.86,"h":116.86,"l":116.86,"n":21,"o":116.86,"t":"2026-10-16T14:20:00Z","v":1000,"vw":116.86},{"c":116.75,"h":116.85,"l":116.75,"n":45,"o":116.85,"t":"2026-10-16T14:25:00Z","v":1969,"vw":116.818},{"c":116.94,"h":116.94,"l":116.78,"n":15,"o":116.78,"t":"2026-10-16T14:30:00Z","v":665,"vw":116.86},{"c":116.84,"h":116.85,"l":116.84,"n":30,"o":116.84,"t":"2026-10-16T14:35:00Z","v":735,"vw":116.8425},{"c":116.365,"h":116.76,"l":116.365,"n":42,"o":116.76,"t":"2026-10-16T14:40:00Z","v":871,"vw":116.529265},{"c":116.44,"h":116.44,"l":116.44,"n":21,"o":116.44,"t":"2026-10-16T14:45:00Z","v":660,"vw":116.44},{"c":116.7,"h":116.7,"l":116.29,"n":9,"o":116.29,"t":"2026-10-16T14:50:00Z","v":325,"vw":116.550317},{"c":116.4,"h":116.84,"l":116.4,"n":43,"o":116.84,"t":"2026-10-16T15:20:00Z","v":1155,"vw":116.651075},{"c":116.775,"h":116.775,"l":116.775,"n":2,"o":116.775,"t":"2026-10-16T15:25:00Z","v":225,"vw":116.775},{"c":116.63,"h":116.7462,"l":116.43,"n":74,"o":116.43,"t":"2026-10-16T15:40:00Z","v":2637,"vw":116.692897},{"c":117.06,"h":117.06,"l":116.8,"n":68,"o":116.82,"t":"2026-10-16T15:45:00Z","v":1916,"vw":116.898009},{"c":116.92,"h":117.085,"l":116.92,"n":40,"o":117.085,"t":"2026-10-16T15:50:00Z","v":924,"vw":117.0025},{"c":116.85,"h":116.9,"l":116.85,"n":19,"o":116.85,"t":"2026-10-16T15:55:00Z","v":455,"vw":116.868354},{"c":116.57,"h":116.57,"l":116.57,"n":37,"o":116.57,"t":"2026-10-16T16:00:00Z","v":516,"vw":116.57},{"c":116.26,"h":116.26,"l":116.26,"n":4,"o":116.26,"t":"2026-10-16T16:15:00Z","v":149,"vw":116.26},{"c":116.345,"h":116.345,"l":116.345,"n":22,"o":116.345,"t":"2026-10-16T16:20:00Z","v":421,"vw":116.345},{"c":116.28,"h":116.28,"l":116.28,"n":6,"o":116.28,"t":"2026-10-16T16:25:00Z","v":125,"vw":116.28},{"c":116.13,"h":116.205,"l":116.1043,"n":31,"o":116.1043,"t":"2026-10-16T16:35:00Z","v":883,"vw":116.135035},{"c":116.04,"h":116.05,"l":116.04,"n":50,"o":116.05,"t":"2026-10-16T16:40:00Z","v":949,"vw":116.045},{"c":116.1175,"h":116.1175,"l":116.1175,"n":4,"o":116.1175,"t":"2026-10-16T16:45:00Z","v":110,"vw":116.1175},{"c":115.97,"h":115.97,"l":115.95,"n":12,"o":115.95,"t":"2026-10-16T16:50:00Z","v":261,"vw":115.96},{"c":116.005,"h":116.005,"l":116.005,"n":10,"o":116.005,"t":"2026-10-16T17:05:00Z","v":251,"vw":116.005},{"c":116.12,"h":116.12,"l":116.12,"n":31,"o":116.12,"t":"2026-10-16T17:25:00Z","v":612,"vw":116.12},{"c":116.12,"h":116.12,"l":116.12,"n":5,"o":116.12,"t":"2026-10-16T17:30:00Z","v":240,"vw":116.12},{"c":116.095,"h":116.095,"l":116.095,"n":13,"o":116.095,"t":"2026-10-16T17:40:00Z","v":532,"vw":116.095},{"c":116.02,"h":116.02,"l":116.02,"n":32,"o":116.02,"t":"2026-10-16T17:55:00Z","v":524,"vw":116.02},{"c":116.01,"h":116.01,"l":115.85,"n":41,"o":115.85,"t":"2026-10-16T18:05:00Z","v":1386,"vw":115.953333},{"c":115.9475,"h":115.9475,"l":115.9475,"n":7,"o":115.9475,"t":"2026-10-16T18:10:00Z","v":175,"vw":115.9475},{"c":116.07,"h":116.12,"l":116.07,"n":55,"o":116.11,"t":"2026-10-16T18:25:00Z","v":1523,"vw":116.083274},{"c":116.08,"h":116.08,"l":116.08,"n":20,"o":116.08,"t":"2026-10-16T18:30:00Z","v":275,"vw":116.08},{"c":116.02,"h":116.04,"l":116.01,"n":81,"o":116.04,"t":"2026-10-16T18:40:00Z","v":1982,"vw":116.025332},{"c":116.1675,"h":116.1675,"l":116.1675,"n":7,"o":116.1675,"t":"2026-10-16T18:50:00Z","v":230,"vw":116.1675},{"c":116.16,"h":116.16,"l":116.16,"n":4,"o":116.16,"t":"2026-10-16T19:00:00Z","v":104,"vw":116.16},{"c":116.32,"h":116.32,"l":116.15,"n":92,"o":116.15,"t":"2026-10-16T19:05:00Z","v":3044,"vw":116.255792},{"c":116.22,"h":116.36,"l":116.22,"n":68,"o":116.36,"t":"2026-10-16T19:10:00Z","v":1394,"vw":116.279308},{"c":116.1404,"h":116.245,"l":116.1404,"n":41,"o":116.245,"t":"2026-10-16T19:15:00Z","v":1624,"vw":116.161764},{"c":115.735,"h":116.04,"l":115.735,"n":71,"o":116.04,"t":"2026-10-16T19:25:00Z","v":1563,"vw":115.939167},{"c":115.79,"h":115.79,"l":115.79,"n":43,"o":115.79,"t":"2026-10-16T19:30:00Z","v":1404,"vw":115.79},{"c":115.77,"h":115.875,"l":115.77,"n":69,"o":115.77,"t":"2026-10-16T19:40:00Z","v":3017,"vw":115.774904},{"c":115.85,"h":115.85,"l":115.85,"n":21,"o":115.85,"t":"2026-10-16T19:45:00Z","v":382,"vw":115.85},{"c":116.05,"h":116.05,"l":115.85,"n":97,"o":115.99,"t":"2026-10-16T19:50:00Z","v":2140,"vw":115.964352},{"c":115.92,"h":116.15,"l":115.92,"n":415,"o":115.9825,"t":"2026-10-16T19:55:00Z","v":8927,"vw":116.043048},{"c":115.98,"h":115.98,"l":115.98,"n":23,"o":115.98,"t":"2026-10-16T20:00:00Z","v":39226,"vw":115.98},{"c":116.01,"h":116.01,"l":115.99,"n":24,"o":116,"t":"2026-10-19T09:50:00Z","v":1291,"vw":116},{"c":115.61,"h":115.65,"l":115.61,"n":4,"o":115.65,"t":"2026-10-19T11:05:00Z","v":202,"vw":115.63},{"c":115.51,"h":115.51,"l":115.3,"n":11,"o":115.3,"t":"2026-10-19T12:15:00Z","v":611,"vw":115.407809},{"c":115.51,"h":115.51,"l":115.2,"n":19,"o":115.2,"t":"2026-10-19T12:35:00Z","v":731,"vw":115.272935},{"c":115.41,"h":115.41,"l":115.41,"n":4,"o":115.41,"t":"2026-10-19T13:00:00Z","v":103,"vw":115.41},{"c":115.46,"h":115.46,"l":115.46,"n":16,"o":115.46,"t":"2026-10-19T13:05:00Z","v":292,"vw":115.46},{"c":115.98,"h":115.98,"l":115.98,"n":14,"o":115.98,"t":"2026-10-19T13:30:00Z","v":1269,"vw":115.98},{"c":116.595,"h":116.595,"l":116.595,"n":6,"o":116.595,"t":"2026-10-19T13:35:00Z","v":203,"vw":116.595},{"c":116.37,"h":116.37,"l":116.37,"n":7,"o":116.37,"t":"2026-10-19T13:40:00Z","v":262,"vw":116.37},{"c":116.24,"h":116.281,"l":116.24,"n":17,"o":116.265,"t":"2026-10-19T13:45:00Z","v":540,"vw":116.266606},{"c":116.21,"h":116.21,"l":115.9637,"n":12,"o":115.9637,"t":"2026-10-19T13:50:00Z","v":471,"vw":116.079063},{"c":116.26,"h":116.26,"l":116.26,"n":4,"o":116.26,"t":"2026-10-19T13:55:00Z","v":113,"vw":116.26},{"c":116.695,"h":116.85,"l":116.39,"n":73,"o":116.39,"t":"2026-10-19T14:00:00Z","v":1420,"vw":116.727929},{"c":116.46,"h":116.46,"l":116.46,"n":38,"o":116.46,"t":"2026-10-19T14:10:00Z","v":846,"vw":116.46},{"c":115.97,"h":116.12,"l":115.97,"n":9,"o":116.12,"t":"2026-10-19T14:20:00Z","v":326,"vw":116.02},{"c":116.26,"h":116.26,"l":116.26,"n":11,"o":116.26,"t":"2026-10-19T14:25:00Z","v":211,"vw":116.26},{"c":115.875,"h":115.875,"l":115.875,"n":7,"o":115.875,"t":"2026-10-19T14:35:00Z","v":181,"vw":115.875},{"c":115.75,"h":115.75,"l":115.75,"n":8,"o":115.75,"t":"2026-10-19T14:40:00Z","v":130,"vw":115.75},{"c":115.42,"h":115.45,"l":115.42,"n":34,"o":115.42,"t":"2026-10-19T14:50:00Z","v":1469,"vw":115.43},{"c":115.38,"h":115.38,"l":115.34,"n":19,"o":115.34,"t":"2026-10-19T14:55:00Z","v":367,"vw":115.353333},{"c":115.64,"h":115.64,"l":115.36,"n":74,"o":115.36,"t":"2026-10-19T15:00:00Z","v":1049,"vw":115.564},{"c":116.24,"h":116.27,"l":115.695,"n":68,"o":115.695,"t":"2026-10-19T15:10:00Z","v":1441,"vw":116.079652},{"c":116.275,"h":116.275,"l":116.275,"n":10,"o":116.275,"t":"2026-10-19T15:15:00Z","v":777,"vw":116.275},{"c":115.9,"h":115.9,"l":115.89,"n":27,"o":115.9,"t":"2026-10-19T15:20:00Z","v":956,"vw":115.898333},{"c":115.74,"h":115.74,"l":115.74,"n":15,"o":115.74,"t":"2026-10-19T15:25:00Z","v":372,"vw":115.74},{"c":115.57,"h":115.57,"l":115.57,"n":7,"o":115.57,"t":"2026-10-19T15:30:00Z","v":241,"vw":115.57},{"c":115.53,"h":115.55,"l":115.53,"n":50,"o":115.55,"t":"2026-10-19T15:40:00Z","v":657,"vw":115.54},{"c":115.54,"h":115.54,"l":115.54,"n":6,"o":115.54,"t":"2026-10-19T15:45:00Z","v":228,"vw":115.54},{"c":115.4,"h":115.48,"l":115.4,"n":54,"o":115.48,"t":"2026-10-19T15:55:00Z","v":1027,"vw":115.453333},{"c":115.38,"h":115.38,"l":115.38,"n":23,"o":115.38,"t":"2026-10-19T16:00:00Z","v":355,"vw":115.38},{"c":115.38,"h":115.38,"l":115.36,"n":7,"o":115.36,"t":"2026-10-19T16:10:00Z","v":227,"vw":115.37},{"c":115.36,"h":115.36,"l":115.36,"n":9,"o":115.36,"t":"2026-10-19T16:25:00Z","v":266,"vw":115.36},{"c":115,"h":115.05,"l":115,"n":14,"o":115.05,"t":"2026-10-19T16:40:00Z","v":743,"vw":115.02387},{"c":115.175,"h":115.175,"l":115.06,"n":27,"o":115.09,"t":"2026-10-19T16:45:00Z","v":729,"vw":115.10375},{"c":115.35,"h":115.35,"l":115.35,"n":40,"o":115.35,"t":"2026-10-19T16:50:00Z","v":790,"vw":115.35},{"c":115.01,"h":115.01,"l":115.01,"n":40,"o":115.01,"t":"2026-10-19T17:05:00Z","v":1067,"vw":115.01},{"c":115.14,"h":115.14,"l":115.01,"n":20,"o":115.01,"t":"2026-10-19T17:20:00Z","v":569,"vw":115.053333},{"c":115.29,"h":115.29,"l":114.99,"n":6,"o":114.99,"t":"2026-10-19T17:25:00Z","v":296,"vw":115.14},{"c":114.88,"h":114.88,"l":114.88,"n":28,"o":114.88,"t":"2026-10-19T17:35:00Z","v":1712,"vw":114.88},{"c":115.15,"h":115.21,"l":114.9,"n":86,"o":114.9,"t":"2026-10-19T17:40:00Z","v":1927,"vw":115.143744},{"c":115.07,"h":115.26,"l":115.07,"n":17,"o":115.26,"t":"2026-10-19T17:45:00Z","v":538,"vw":115.155317},{"c":115.5,"h":115.5,"l":115.24,"n":50,"o":115.24,"t":"2026-10-19T17:50:00Z","v":1448,"vw":115.279448},{"c":115.455,"h":115.58,"l":115.455,"n":53,"o":115.58,"t":"2026-10-19T18:05:00Z","v":1485,"vw":115.533532},{"c":115.46,"h":115.46,"l":115.46,"n":7,"o":115.46,"t":"2026-10-19T18:15:00Z","v":192,"vw":115.46},{"c":115.58,"h":115.8,"l":115.58,"n":181,"o":115.6,"t":"2026-10-19T18:25:00Z","v":7596,"vw":115.696899},{"c":115.31,"h":115.42,"l":115.31,"n":16,"o":115.42,"t":"2026-10-19T18:35:00Z","v":297,"vw":115.365},{"c":115.02,"h":115.565,"l":115.01,"n":130,"o":115.31,"t":"2026-10-19T18:40:00Z","v":3877,"vw":115.237917},{"c":115.51,"h":115.51,"l":115.51,"n":30,"o":115.51,"t":"2026-10-19T18:50:00Z","v":786,"vw":115.51},{"c":115.47,"h":115.51,"l":115.47,"n":16,"o":115.51,"t":"2026-10-19T18:55:00Z","v":967,"vw":115.491651},{"c":115.41,"h":115.41,"l":115.41,"n":35,"o":115.41,"t":"2026-10-19T19:00:00Z","v":721,"vw":115.41},{"c":115.385,"h":115.385,"l":115.19,"n":28,"o":115.19,"t":"2026-10-19T19:10:00Z","v":693,"vw":115.2875},{"c":115.37,"h":115.37,"l":115.13,"n":21,"o":115.37,"t":"2026-10-19T19:15:00Z","v":796,"vw":115.321613},{"c":115.11,"h":115.405,"l":115.11,"n":95,"o":115.16,"t":"2026-10-19T19:20:00Z","v":2288,"vw":115.292735},{"c":115.075,"h":115.11,"l":115.075,"n":11,"o":115.085,"t":"2026-10-19T19:30:00Z","v":321,"vw":115.09},{"c":115.485,"h":115.5375,"l":115.16,"n":63,"o":115.42,"t":"2026-10-19T19:35:00Z","v":1404,"vw":115.301037},{"c":114.99,"h":114.99,"l":114.95,"n":24,"o":114.975,"t":"2026-10-19T19:40:00Z","v":612,"vw":114.971667},{"c":115.22,"h":115.22,"l":115.22,"n":14,"o":115.22,"t":"2026-10-19T19:45:00Z","v":187,"vw":115.22},{"c":115.26,"h":115.66,"l":115.22,"n":131,"o":115.325,"t":"2026-10-19T19:50:00Z","v":4031,"vw":115.320617},{"c":115.24,"h":115.52,"l":114.71,"n":660,"o":115.52,"t":"2026-10-19T19:55:00Z","v":20686,"vw":115.151391},{"c":115.16,"h":115.16,"l":115.16,"n":23,"o":115.16,"t":"2026-10-19T20:00:00Z","v":30953,"vw":115.16},{"c":115.16,"h":115.16,"l":115.16,"n":7,"o":115.16,"t":"2026-10-20T10:30:00Z","v":581,"vw":115.16},{"c":115.16,"h":115.16,"l":115.16,"n":1,"o":115.16,"t":"2026-10-20T10:40:00Z","v":500,"vw":115.16},{"c":116.01,"h":116.01,"l":116.01,"n":4,"o":116.01,"t":"2026-10-20T11:05:00Z","v":303,"vw":116.01},{"c":115.5,"h":115.5,"l":115.5,"n":4,"o":115.5,"t":"2026-10-20T11:10:00Z","v":288,"vw":115.5},{"c":114.66,"h":114.66,"l":114.66,"n":7,"o":114.66,"t":"2026-10-20T11:20:00Z","v":201,"vw":114.66},{"c":114.65,"h":114.65,"l":114.65,"n":9,"o":114.65,"t":"2026-10-20T11:25:00Z","v":207,"vw":114.65},{"c":115.01,"h":115.01,"l":115.01,"n":11,"o":115.01,"t":"2026-10-20T11:30:00Z","v":323,"vw":115.01},{"c":115.36,"h":115.36,"l":115.36,"n":9,"o":115.36,"t":"2026-10-20T11:35:00Z","v":299,"vw":115.36},{"c":116.43,"h":116.43,"l":116.09,"n":34,"o":116.09,"t":"2026-10-20T13:30:00Z","v":2956,"vw":116.133883},{"c":116.53,"h":116.53,"l":116.53,"n":5,"o":116.53,"t":"2026-10-20T13:50:00Z","v":128,"vw":116.53},{"c":117,"h":117,"l":117,"n":55,"o":117,"t":"2026-10-20T13:55:00Z","v":253,"vw":117},{"c":117.21,"h":117.21,"l":117.065,"n":12,"o":117.065,"t":"2026-10-20T14:00:00Z","v":555,"vw":117.125205},{"c":116.36,"h":116.37,"l":116.35,"n":26,"o":116.35,"t":"2026-10-20T14:05:00Z","v":586,"vw":116.36},{"c":116.86,"h":116.86,"l":116.86,"n":3,"o":116.86,"t":"2026-10-20T14:20:00Z","v":106,"vw":116.86},{"c":116.535,"h":116.535,"l":116.535,"n":7,"o":116.535,"t":"2026-10-20T14:30:00Z","v":247,"vw":116.535},{"c":116.7351,"h":116.7351,"l":116.7351,"n":23,"o":116.7351,"t":"2026-10-20T14:35:00Z","v":768,"vw":116.7351},{"c":116.94,"h":116.94,"l":116.94,"n":16,"o":116.94,"t":"2026-10-20T14:40:00Z","v":201,"vw":116.94},{"c":117.012,"h":117.012,"l":116.84,"n":26,"o":116.84,"t":"2026-10-20T14:45:00Z","v":589,"vw":116.9432},{"c":117.205,"h":117.205,"l":117.1225,"n":34,"o":117.1225,"t":"2026-10-20T15:10:00Z","v":1666,"vw":117.13792},{"c":117.04,"h":117.49,"l":117.04,"n":220,"o":117.47,"t":"2026-10-20T15:15:00Z","v":4981,"vw":117.227785},{"c":117.32,"h":117.32,"l":117.16,"n":17,"o":117.16,"t":"2026-10-20T15:20:00Z","v":512,"vw":117.24},{"c":117.1,"h":117.425,"l":117.1,"n":39,"o":117.4075,"t":"2026-10-20T15:25:00Z","v":2195,"vw":117.384826},{"c":117.315,"h":117.315,"l":116.86,"n":67,"o":116.86,"t":"2026-10-20T15:35:00Z","v":2033,"vw":117.126973},{"c":117.4842,"h":117.4842,"l":117.4842,"n":5,"o":117.4842,"t":"2026-10-20T15:45:00Z","v":141,"vw":117.4842},{"c":117.34,"h":117.34,"l":117.34,"n":34,"o":117.34,"t":"2026-10-20T15:55:00Z","v":612,"vw":117.34},{"c":117.27,"h":117.27,"l":117.21,"n":63,"o":117.21,"t":"2026-10-20T16:00:00Z","v":1134,"vw":117.242222},{"c":117.3,"h":117.3,"l":117.11,"n":33,"o":117.11,"t":"2026-10-20T16:05:00Z","v":1509,"vw":117.237727},{"c":117.2775,"h":117.285,"l":117.24,"n":75,"o":117.24,"t":"2026-10-20T16:10:00Z","v":3486,"vw":117.251447},{"c":117.24,"h":117.24,"l":117.24,"n":15,"o":117.24,"t":"2026-10-20T16:15:00Z","v":275,"vw":117.24},{"c":117.32,"h":117.32,"l":117.28,"n":22,"o":117.28,"t":"2026-10-20T16:20:00Z","v":551,"vw":117.3},{"c":117.35,"h":117.38,"l":117.26,"n":37,"o":117.37,"t":"2026-10-20T16:25:00Z","v":1276,"vw":117.356667},{"c":117.24,"h":117.32,"l":117.13,"n":117,"o":117.3,"t":"2026-10-20T16:30:00Z","v":3711,"vw":117.258125},{"c":117.25,"h":117.27,"l":117.08,"n":87,"o":117.15,"t":"2026-10-20T16:35:00Z","v":2457,"vw":117.193214},{"c":117.255,"h":117.255,"l":117.255,"n":3,"o":117.255,"t":"2026-10-20T16:45:00Z","v":110,"vw":117.255},{"c":117.22,"h":117.235,"l":117.06,"n":30,"o":117.15,"t":"2026-10-20T16:50:00Z","v":1256,"vw":117.197522},{"c":117.235,"h":117.265,"l":117.225,"n":48,"o":117.265,"t":"2026-10-20T16:55:00Z","v":2788,"vw":117.2386},{"c":117.35,"h":117.37,"l":117.35,"n":19,"o":117.37,"t":"2026-10-20T17:00:00Z","v":337,"vw":117.36},{"c":117.47,"h":117.47,"l":117.38,"n":59,"o":117.43,"t":"2026-10-20T17:15:00Z","v":1468,"vw":117.433333},{"c":117.34,"h":117.34,"l":117.34,"n":23,"o":117.34,"t":"2026-10-20T17:25:00Z","v":265,"vw":117.34},{"c":117.37,"h":117.53,"l":117.35,"n":77,"o":117.53,"t":"2026-10-20T17:40:00Z","v":1207,"vw":117.416667},{"c":117.325,"h":117.35,"l":117.24,"n":68,"o":117.25,"t":"2026-10-20T17:50:00Z","v":1773,"vw":117.275833},{"c":117.52,"h":117.54,"l":117.365,"n":102,"o":117.365,"t":"2026-10-20T18:25:00Z","v":3063,"vw":117.444161},{"c":117.46,"h":117.46,"l":117.46,"n":28,"o":117.46,"t":"2026-10-20T18:30:00Z","v":349,"vw":117.46},{"c":117.5,"h":117.5,"l":117.5,"n":15,"o":117.5,"t":"2026-10-20T18:35:00Z","v":476,"vw":117.5},{"c":117.47,"h":117.47,"l":117.31,"n":107,"o":117.31,"t":"2026-10-20T19:15:00Z","v":1839,"vw":117.391704},{"c":117.45,"h":117.45,"l":117.45,"n":25,"o":117.45,"t":"2026-10-20T19:20:00Z","v":259,"vw":117.45},{"c":117.46,"h":117.46,"l":117.455,"n":29,"o":117.455,"t":"2026-10-20T19:25:00Z","v":870,"vw":117.45782},{"c":117.59,"h":117.59,"l":117.59,"n":14,"o":117.59,"t":"2026-10-20T19:30:00Z","v":198,"vw":117.59},{"c":117.6,"h":117.6,"l":117.59,"n":106,"o":117.59,"t":"2026-10-20T19:35:00Z","v":1985,"vw":117.5925},{"c":117.64,"h":117.835,"l":117.64,"n":112,"o":117.82,"t":"2026-10-20T19:40:00Z","v":2493,"vw":117.788992},{"c":117.56,"h":117.765,"l":117.56,"n":52,"o":117.765,"t":"2026-10-20T19:45:00Z","v":890,"vw":117.64625},{"c":117.95,"h":118.05,"l":117.705,"n":273,"o":117.71,"t":"2026-10-20T19:50:00Z","v":9197,"vw":117.849419},{"c":118.18,"h":118.18,"l":117.92,"n":802,"o":117.92,"t":"2026-10-20T19:55:00Z","v":14856,"vw":118.076963},{"c":118.03,"h":118.03,"l":118.03,"n":24,"o":118.03,"t":"2026-10-20T20:00:00Z","v":32681,"vw":118.03},{"c":118.4,"h":118.4,"l":116.255,"n":86,"o":118.02,"t":"2026-10-21T13:30:00Z","v":8649,"vw":117.656955},{"c":118.6,"h":118.6,"l":118.21,"n":74,"o":118.4,"t":"2026-10-21T13:35:00Z","v":2658,"vw":118.402857},{"c":118.34,"h":118.34,"l":118.34,"n":96,"o":118.34,"t":"2026-10-21T13:45:00Z","v":256,"vw":118.34},{"c":118.81,"h":118.81,"l":118.81,"n":5,"o":118.81,"t":"2026-10-21T13:50:00Z","v":109,"vw":118.81},{"c":118.25,"h":118.38,"l":118.25,"n":73,"o":118.38,"t":"2026-10-21T13:55:00Z","v":1756,"vw":118.263355},{"c":117.14,"h":118.27,"l":117.14,"n":383,"o":118.265,"t":"2026-10-21T14:00:00Z","v":18756,"vw":118.210363},{"c":117.65,"h":117.65,"l":117.3,"n":90,"o":117.3,"t":"2026-10-21T14:05:00Z","v":1641,"vw":117.47375},{"c":117.755,"h":117.755,"l":117.755,"n":6,"o":117.755,"t":"2026-10-21T14:10:00Z","v":137,"vw":117.755},{"c":117.65,"h":117.65,"l":117.65,"n":7,"o":117.65,"t":"2026-10-21T14:15:00Z","v":255,"vw":117.65},{"c":117.35,"h":117.37,"l":117.35,"n":48,"o":117.37,"t":"2026-10-21T14:20:00Z","v":1360,"vw":117.360026},{"c":117.325,"h":117.325,"l":117.31,"n":11,"o":117.31,"t":"2026-10-21T14:35:00Z","v":366,"vw":117.315},{"c":117.43,"h":117.79,"l":117.31,"n":85,"o":117.79,"t":"2026-10-21T14:40:00Z","v":2081,"vw":117.58},{"c":117.38,"h":117.39,"l":117.37,"n":49,"o":117.39,"t":"2026-10-21T14:50:00Z","v":1347,"vw":117.38},{"c":117.01,"h":117.01,"l":117.01,"n":7,"o":117.01,"t":"2026-10-21T14:55:00Z","v":110,"vw":117.01},{"c":117.04,"h":117.04,"l":117.04,"n":113,"o":117.04,"t":"2026-10-21T15:05:00Z","v":1498,"vw":117.04},{"c":117.18,"h":117.35,"l":117.05,"n":160,"o":117.31,"t":"2026-10-21T15:10:00Z","v":6350,"vw":117.220165},{"c":117.08,"h":117.08,"l":117.025,"n":8,"o":117.025,"t":"2026-10-21T15:15:00Z","v":791,"vw":117.032857},{"c":117.18,"h":117.22,"l":117.18,"n":26,"o":117.22,"t":"2026-10-21T15:30:00Z","v":712,"vw":117.202346},{"c":117.23,"h":117.23,"l":117.23,"n":6,"o":117.23,"t":"2026-10-21T15:50:00Z","v":220,"vw":117.23},{"c":117.185,"h":117.34,"l":117.185,"n":51,"o":117.34,"t":"2026-10-21T16:10:00Z","v":1050,"vw":117.298647},{"c":117.22,"h":117.225,"l":117.22,"n":25,"o":117.225,"t":"2026-10-21T16:15:00Z","v":808,"vw":117.221977},{"c":117.225,"h":117.225,"l":117.225,"n":6,"o":117.225,"t":"2026-10-21T16:20:00Z","v":307,"vw":117.225},{"c":117.4,"h":117.4,"l":117.39,"n":44,"o":117.39,"t":"2026-10-21T16:25:00Z","v":1120,"vw":117.396667},{"c":117.4,"h":117.4,"l":117.4,"n":7,"o":117.4,"t":"2026-10-21T16:30:00Z","v":248,"vw":117.4},{"c":117.365,"h":117.365,"l":117.365,"n":9,"o":117.365,"t":"2026-10-21T16:35:00Z","v":247,"vw":117.365},{"c":117.14,"h":117.16,"l":117.14,"n":52,"o":117.16,"t":"2026-10-21T16:40:00Z","v":961,"vw":117.15},{"c":117.36,"h":117.42,"l":117.3,"n":46,"o":117.3,"t":"2026-10-21T16:45:00Z","v":1425,"vw":117.331962},{"c":117.45,"h":117.59,"l":117.395,"n":116,"o":117.455,"t":"2026-10-21T17:10:00Z","v":3013,"vw":117.489445},{"c":117.54,"h":117.555,"l":117.54,"n":25,"o":117.555,"t":"2026-10-21T17:35:00Z","v":507,"vw":117.547282},{"c":117.41,"h":117.46,"l":117.41,"n":58,"o":117.46,"t":"2026-10-21T17:40:00Z","v":1423,"vw":117.426667},{"c":117.38,"h":117.475,"l":117.38,"n":26,"o":117.475,"t":"2026-10-21T17:45:00Z","v":1335,"vw":117.398447},{"c":117.42,"h":117.42,"l":117.42,"n":17,"o":117.42,"t":"2026-10-21T17:50:00Z","v":570,"vw":117.42},{"c":117.38,"h":117.38,"l":117.37,"n":7,"o":117.37,"t":"2026-10-21T18:00:00Z","v":331,"vw":117.376},{"c":117.47,"h":117.49,"l":117.47,"n":25,"o":117.49,"t":"2026-10-21T18:05:00Z","v":786,"vw":117.483201},{"c":117.61,"h":117.61,"l":117.6,"n":34,"o":117.6,"t":"2026-10-21T18:10:00Z","v":1031,"vw":117.604},{"c":117.53,"h":117.53,"l":117.485,"n":19,"o":117.49,"t":"2026-10-21T18:15:00Z","v":1110,"vw":117.493583},{"c":117.47,"h":117.53,"l":117.47,"n":35,"o":117.53,"t":"2026-10-21T18:20:00Z","v":613,"vw":117.5},{"c":117.5,"h":117.5,"l":117.5,"n":4,"o":117.5,"t":"2026-10-21T18:25:00Z","v":106,"vw":117.5},{"c":117.49,"h":117.49,"l":117.465,"n":19,"o":117.49,"t":"2026-10-21T18:35:00Z","v":849,"vw":117.486307},{"c":117.5,"h":117.5,"l":117.42,"n":51,"o":117.42,"t":"2026-10-21T18:40:00Z","v":1157,"vw":117.46},{"c":117.66,"h":117.66,"l":117.51,"n":83,"o":117.51,"t":"2026-10-21T18:50:00Z","v":1807,"vw":117.575556},{"c":117.465,"h":117.54,"l":117.32,"n":169,"o":117.54,"t":"2026-10-21T18:55:00Z","v":2754,"vw":117.468333},{"c":117.53,"h":117.53,"l":117.53,"n":18,"o":117.53,"t":"2026-10-21T19:00:00Z","v":223,"vw":117.53},{"c":117.54,"h":117.54,"l":117.38,"n":40,"o":117.38,"t":"2026-10-21T19:05:00Z","v":1005,"vw":117.475714},{"c":117.53,"h":117.55,"l":117.49,"n":38,"o":117.49,"t":"2026-10-21T19:10:00Z","v":599,"vw":117.523333},{"c":117.485,"h":117.57,"l":117.36,"n":134,"o":117.57,"t":"2026-10-21T19:20:00Z","v":5498,"vw":117.435861},{"c":117.5,"h":117.705,"l":117.4925,"n":161,"o":117.4925,"t":"2026-10-21T19:25:00Z","v":5907,"vw":117.638337},{"c":117.57,"h":117.57,"l":117.57,"n":15,"o":117.57,"t":"2026-10-21T19:30:00Z","v":261,"vw":117.57},{"c":117.54,"h":117.55,"l":117.54,"n":25,"o":117.55,"t":"2026-10-21T19:35:00Z","v":521,"vw":117.543333},{"c":117.69,"h":117.69,"l":117.6175,"n":91,"o":117.6175,"t":"2026-10-21T19:45:00Z","v":2073,"vw":117.646311},{"c":117.8475,"h":117.855,"l":117.75,"n":180,"o":117.75,"t":"2026-10-21T19:50:00Z","v":2448,"vw":117.798929},{"c":117.9,"h":117.9,"l":117.79,"n":520,"o":117.79,"t":"2026-10-21T19:55:00Z","v":9317,"vw":117.84318},{"c":117.95,"h":117.95,"l":117.95,"n":27,"o":117.95,"t":"2026-10-21T20:00:00Z","v":47882,"vw":117.95},{"c":117.5,"h":117.5,"l":117.5,"n":9,"o":117.5,"t":"2026-10-22T10:45:00Z","v":1007,"vw":117.5},{"c":118.06,"h":118.06,"l":118.06,"n":18,"o":118.06,"t":"2026-10-22T11:00:00Z","v":408,"vw":118.06},{"c":118.3,"h":118.3,"l":118.3,"n":3,"o":118.3,"t":"2026-10-22T11:05:00Z","v":185,"vw":118.3},{"c":118.78,"h":118.78,"l":118.78,"n":24,"o":118.78,"t":"2026-10-22T13:30:00Z","v":743,"vw":118.78},{"c":118.87,"h":118.87,"l":118.38,"n":96,"o":118.4,"t":"2026-10-22T13:40:00Z","v":4730,"vw":118.458274},{"c":119.29,"h":119.29,"l":119.06,"n":29,"o":119.06,"t":"2026-10-22T13:45:00Z","v":898,"vw":119.118411},{"c":118.875,"h":118.875,"l":118.875,"n":5,"o":118.875,"t":"2026-10-22T13:50:00Z","v":218,"vw":118.875},{"c":118.755,"h":118.755,"l":118.71,"n":24,"o":118.74,"t":"2026-10-22T14:00:00Z","v":2243,"vw":118.718392},{"c":119.39,"h":119.39,"l":119.39,"n":14,"o":119.39,"t":"2026-10-22T14:05:00Z","v":339,"vw":119.39},{"c":118.3827,"h":118.3827,"l":118.3827,"n":14,"o":118.3827,"t":"2026-10-22T14:10:00Z","v":325,"vw":118.3827},{"c":118.99,"h":118.99,"l":118.99,"n":7,"o":118.99,"t":"2026-10-22T14:15:00Z","v":142,"vw":118.99},{"c":119.28,"h":119.44,"l":119.1475,"n":118,"o":119.33,"t":"2026-10-22T14:30:00Z","v":2976,"vw":119.301395},{"c":119.685,"h":119.71,"l":119.685,"n":45,"o":119.71,"t":"2026-10-22T14:35:00Z","v":1090,"vw":119.7},{"c":119.67,"h":119.67,"l":119.65,"n":17,"o":119.65,"t":"2026-10-22T14:40:00Z","v":788,"vw":119.663609},{"c":120.065,"h":120.065,"l":119.76,"n":87,"o":119.78,"t":"2026-10-22T14:45:00Z","v":6678,"vw":119.874333},{"c":120.24,"h":120.24,"l":120.24,"n":11,"o":120.24,"t":"2026-10-22T14:50:00Z","v":212,"vw":120.24},{"c":120.09,"h":120.315,"l":120.09,"n":42,"o":120.31,"t":"2026-10-22T14:55:00Z","v":1593,"vw":120.2143},{"c":120.31,"h":120.31,"l":120.31,"n":8,"o":120.31,"t":"2026-10-22T15:00:00Z","v":148,"vw":120.31},{"c":120.405,"h":120.51,"l":120.31,"n":67,"o":120.31,"t":"2026-10-22T15:05:00Z","v":3265,"vw":120.364524},{"c":120.57,"h":120.82,"l":120.57,"n":18,"o":120.82,"t":"2026-10-22T15:10:00Z","v":495,"vw":120.695},{"c":120.91,"h":120.91,"l":120.91,"n":10,"o":120.91,"t":"2026-10-22T15:15:00Z","v":224,"vw":120.91},{"c":121.11,"h":121.11,"l":121.11,"n":12,"o":121.11,"t":"2026-10-22T15:20:00Z","v":231,"vw":121.11},{"c":120.95,"h":121.29,"l":120.95,"n":17,"o":121.29,"t":"2026-10-22T15:25:00Z","v":438,"vw":121.035},{"c":120.95,"h":120.95,"l":120.95,"n":8,"o":120.95,"t":"2026-10-22T15:30:00Z","v":150,"vw":120.95},{"c":120.985,"h":120.985,"l":120.985,"n":24,"o":120.985,"t":"2026-10-22T15:35:00Z","v":450,"vw":120.985},{"c":120.9925,"h":121,"l":120.97,"n":205,"o":120.985,"t":"2026-10-22T15:40:00Z","v":14134,"vw":120.984884},{"c":120.69,"h":120.995,"l":120.69,"n":166,"o":120.99,"t":"2026-10-22T15:45:00Z","v":6556,"vw":120.941294},{"c":120.44,"h":120.44,"l":120.44,"n":34,"o":120.44,"t":"2026-10-22T15:50:00Z","v":504,"vw":120.44},{"c":120.89,"h":120.89,"l":120.89,"n":8,"o":120.89,"t":"2026-10-22T16:00:00Z","v":141,"vw":120.89},{"c":120.87,"h":120.87,"l":120.87,"n":31,"o":120.87,"t":"2026-10-22T16:05:00Z","v":528,"vw":120.87},{"c":120.86,"h":120.86,"l":120.86,"n":19,"o":120.86,"t":"2026-10-22T16:10:00Z","v":416,"vw":120.86},{"c":120.83,"h":120.83,"l":120.83,"n":20,"o":120.83,"t":"2026-10-22T16:15:00Z","v":1250,"vw":120.83},{"c":120.82,"h":120.825,"l":120.82,"n":23,"o":120.825,"t":"2026-10-22T16:20:00Z","v":292,"vw":120.8225},{"c":120.81,"h":120.81,"l":120.42,"n":116,"o":120.59,"t":"2026-10-22T16:25:00Z","v":2733,"vw":120.657581},{"c":120.84,"h":120.84,"l":120.575,"n":15,"o":120.63,"t":"2026-10-22T16:30:00Z","v":500,"vw":120.662822},{"c":120.505,"h":120.51,"l":120.505,"n":21,"o":120.51,"t":"2026-10-22T16:40:00Z","v":321,"vw":120.5075},{"c":120.72,"h":120.72,"l":120.69,"n":59,"o":120.69,"t":"2026-10-22T16:45:00Z","v":848,"vw":120.71},{"c":121.5,"h":121.5,"l":121.23,"n":36,"o":121.23,"t":"2026-10-22T16:50:00Z","v":1442,"vw":121.421667},{"c":121.275,"h":121.275,"l":121.275,"n":15,"o":121.275,"t":"2026-10-22T16:55:00Z","v":373,"vw":121.275},{"c":121.09,"h":121.09,"l":121.09,"n":11,"o":121.09,"t":"2026-10-22T17:00:00Z","v":138,"vw":121.09},{"c":121.18,"h":121.18,"l":121.18,"n":7,"o":121.18,"t":"2026-10-22T17:10:00Z","v":119,"vw":121.18},{"c":121.235,"h":121.4,"l":121.235,"n":39,"o":121.385,"t":"2026-10-22T17:15:00Z","v":909,"vw":121.3525},{"c":121.67,"h":121.67,"l":121.4,"n":43,"o":121.4,"t":"2026-10-22T17:20:00Z","v":843,"vw":121.472},{"c":121.48,"h":121.51,"l":121.36,"n":55,"o":121.51,"t":"2026-10-22T17:25:00Z","v":1201,"vw":121.449869},{"c":121.45,"h":121.45,"l":121.45,"n":13,"o":121.45,"t":"2026-10-22T17:30:00Z","v":772,"vw":121.45},{"c":121.39,"h":121.39,"l":121.39,"n":6,"o":121.39,"t":"2026-10-22T17:35:00Z","v":410,"vw":121.39},{"c":121.31,"h":121.4,"l":121.295,"n":60,"o":121.4,"t":"2026-10-22T17:40:00Z","v":1558,"vw":121.3265},{"c":121.1,"h":121.24,"l":121.1,"n":23,"o":121.24,"t":"2026-10-22T17:45:00Z","v":302,"vw":121.154054},{"c":121.74,"h":121.74,"l":121.3,"n":124,"o":121.3,"t":"2026-10-22T17:50:00Z","v":3709,"vw":121.518333},{"c":121.89,"h":121.89,"l":121.89,"n":39,"o":121.89,"t":"2026-10-22T18:00:00Z","v":1343,"vw":121.89},{"c":121.885,"h":121.885,"l":121.875,"n":69,"o":121.88,"t":"2026-10-22T18:05:00Z","v":2427,"vw":121.881444},{"c":121.95,"h":121.95,"l":121.95,"n":12,"o":121.95,"t":"2026-10-22T18:10:00Z","v":247,"vw":121.95},{"c":122.16,"h":122.23,"l":121.995,"n":57,"o":121.995,"t":"2026-10-22T18:25:00Z","v":1786,"vw":122.098612},{"c":122.12,"h":122.12,"l":122.12,"n":36,"o":122.12,"t":"2026-10-22T18:35:00Z","v":664,"vw":122.12},{"c":122.12,"h":122.12,"l":122.12,"n":21,"o":122.12,"t":"2026-10-22T18:40:00Z","v":341,"vw":122.12},{"c":122.31,"h":122.31,"l":122.31,"n":54,"o":122.31,"t":"2026-10-22T18:45:00Z","v":439,"vw":122.31},{"c":122.35,"h":122.35,"l":122.35,"n":45,"o":122.35,"t":"2026-10-22T18:50:00Z","v":484,"vw":122.35},{"c":122.44,"h":122.44,"l":122.44,"n":64,"o":122.44,"t":"2026-10-22T18:55:00Z","v":739,"vw":122.44},{"c":122.79,"h":122.79,"l":122.79,"n":12,"o":122.79,"t":"2026-10-22T19:00:00Z","v":181,"vw":122.79},{"c":122.91,"h":122.91,"l":122.91,"n":22,"o":122.91,"t":"2026-10-22T19:05:00Z","v":340,"vw":122.91},{"c":122.66,"h":122.835,"l":122.66,"n":76,"o":122.835,"t":"2026-10-22T19:10:00Z","v":1404,"vw":122.7475},{"c":123.095,"h":123.185,"l":122.615,"n":105,"o":122.615,"t":"2026-10-22T19:15:00Z","v":2662,"vw":122.878134},{"c":122.83,"h":122.88,"l":122.83,"n":59,"o":122.84,"t":"2026-10-22T19:20:00Z","v":1046,"vw":122.849544},{"c":122.965,"h":122.965,"l":122.935,"n":54,"o":122.935,"t":"2026-10-22T19:25:00Z","v":939,"vw":122.95},{"c":122.69,"h":122.835,"l":122.69,"n":74,"o":122.835,"t":"2026-10-22T19:30:00Z","v":1077,"vw":122.786374},{"c":122.715,"h":122.7375,"l":122.715,"n":33,"o":122.7375,"t":"2026-10-22T19:35:00Z","v":375,"vw":122.72625},{"c":122.915,"h":122.915,"l":122.87,"n":73,"o":122.9,"t":"2026-10-22T19:40:00Z","v":1325,"vw":122.89625},{"c":122.91,"h":123,"l":122.91,"n":63,"o":123,"t":"2026-10-22T19:45:00Z","v":749,"vw":122.955},{"c":122.7,"h":123.07,"l":122.7,"n":178,"o":122.99,"t":"2026-10-22T19:50:00Z","v":2872,"vw":122.956},{"c":122.73,"h":122.97,"l":122.68,"n":573,"o":122.9,"t":"2026-10-22T19:55:00Z","v":11959,"vw":122.775528},{"c":122.67,"h":122.67,"l":122.67,"n":39,"o":122.67,"t":"2026-10-22T20:00:00Z","v":25647,"vw":122.67}],"history":[{"c":130.95,"h":131.97,"l":130.26,"n":2740,"o":131.62,"t":"2024-10-21T04:00:00Z","v":76524,"vw":130.911128},{"c":130.08,"h":131.05,"l":129.68,"n":3694,"o":129.99,"t":"2024-10-22T04:00:00Z","v":114334,"vw":130.509183},{"c":129.39,"h":130.18,"l":128.16,"n":2950,"o":129.67,"t":"2024-10-23T04:00:00Z","v":80507,"vw":128.932133},{"c":129.1,"h":129.99,"l":128.73,"n":4156,"o":129.24,"t":"2024-10-24T04:00:00Z","v":158532,"vw":129.237116},{"c":127.96,"h":130.5966,"l":127.01,"n":3689,"o":129.49,"t":"2024-10-25T04:00:00Z","v":106849,"vw":128.091725},{"c":128.29,"h":129.07,"l":127.97,"n":4619,"o":129.01,"t":"2024-10-28T04:00:00Z","v":124905,"vw":128.55426},{"c":129.78,"h":129.79,"l":127.13,"n":3179,"o":127.92,"t":"2024-10-29T04:00:00Z","v":91889,"vw":129.44194},{"c":125.69,"h":128.78,"l":124.95,"n":4063,"o":128.78,"t":"2024-10-30T04:00:00Z","v":131498,"vw":125.95194},{"c":124.42,"h":126.02,"l":123.45,"n":3975,"o":125.14,"t":"2024-10-31T04:00:00Z","v":120655,"vw":124.566819},{"c":126.27,"h":127.61,"l":124.68,"n":6307,"o":124.68,"t":"2024-11-01T04:00:00Z","v":146545,"vw":126.47008},{"c":128.96,"h":129.4125,"l":125.32,"n":4835,"o":125.32,"t":"2024-11-04T05:00:00Z","v":206283,"vw":127.860103},{"c":124.17,"h":126.51,"l":117.27,"n":9257,"o":124.82,"t":"2024-11-05T05:00:00Z","v":242438,"vw":123.832142},{"c":130.96,"h":133.81,"l":127.13,"n":8165,"o":129.4,"t":"2024-11-06T05:00:00Z","v":209331,"vw":130.765063},{"c":129.08,"h":133.41,"l":128.53,"n":6715,"o":131.51,"t":"2024-11-07T05:00:00Z","v":197656,"vw":129.625751},{"c":127.58,"h":129.81,"l":127.46,"n":4760,"o":128.97,"t":"2024-11-08T05:00:00Z","v":140597,"vw":128.278165},{"c":127.95,"h":129.21,"l":127.35,"n":4204,"o":129.05,"t":"2024-11-11T05:00:00Z","v":79589,"vw":128.125589},{"c":126.15,"h":128.48,"l":125.58,"n":4590,"o":127.65,"t":"2024-11-12T05:00:00Z","v":83926,"vw":126.369478},{"c":123.29,"h":127.1877,"l":123.2,"n":4735,"o":127.1,"t":"2024-11-13T05:00:00Z","v":107157,"vw":124.152894},{"c":122.07,"h":123.56,"l":120.88,"n":4201,"o":123.56,"t":"2024-11-14T05:00:00Z","v":105546,"vw":121.565243},{"c":119.78,"h":122.64,"l":119.4,"n":3947,"o":122.21,"t":"2024-11-15T05:00:00Z","v":129357,"vw":120.151006},{"c":118.27,"h":120.65,"l":118.1138,"n":5003,"o":119.86,"t":"2024-11-18T05:00:00Z","v":134236,"vw":118.800046},{"c":120.2,"h":120.4,"l":116.69,"n":4444,"o":117.36,"t":"2024-11-19T05:00:00Z","v":113453,"vw":119.292555},{"c":120.99,"h":121.82,"l":119.57,"n":4502,"o":120.31,"t":"2024-11-20T05:00:00Z","v":131208,"vw":120.660073},{"c":120.84,"h":121.53,"l":118.305,"n":4387,"o":121.53,"t":"2024-11-21T05:00:00Z","v":125032,"vw":120.34423},{"c":124.32,"h":124.37,"l":121.435,"n":5277,"o":121.48,"t":"2024-11-22T05:00:00Z","v":154539,"vw":123.770242},{"c":122.95,"h":125.92,"l":121.77,"n":5584,"o":124.93,"t":"2024-11-25T05:00:00Z","v":141294,"vw":123.254681},{"c":124.41,"h":124.56,"l":122.17,"n":5653,"o":122.77,"t":"2024-11-26T05:00:00Z","v":130280,"vw":123.701769},{"c":121.29,"h":125.155,"l":120.97,"n":4447,"o":124.64,"t":"2024-11-27T05:00:00Z","v":107867,"vw":121.879233},{"c":122.84,"h":123.5195,"l":121.3,"n":2456,"o":122.35,"t":"2024-11-29T05:00:00Z","v":63892,"vw":122.561418},{"c":123.09,"h":123.19,"l":121.5,"n":6097,"o":122.98,"t":"2024-12-02T05:00:00Z","v":127629,"vw":122.60956},{"c":122.2,"h":124.07,"l":121.66,"n":4203,"o":124.07,"t":"2024-12-03T05:00:00Z","v":86334,"vw":122.354933},{"c":123.6,"h":123.75,"l":122.15,"n":3835,"o":122.57,"t":"2024-12-04T05:00:00Z","v":92090,"vw":123.260941},{"c":120.27,"h":123.33,"l":120.01,"n":5051,"o":123.33,"t":"2024-12-05T05:00:00Z","v":111741,"vw":120.631074},{"c":120.74,"h":121,"l":119.025,"n":5107,"o":120.42,"t":"2024-12-06T05:00:00Z","v":131458,"vw":120.274461},{"c":120.72,"h":122.11,"l":120.35,"n":4331,"o":120.46,"t":"2024-12-09T05:00:00Z","v":93393,"vw":120.896065},{"c":122.955,"h":123.46,"l":120.43,"n":4469,"o":121.69,"t":"2024-12-10T05:00:00Z","v":89441,"vw":122.634616},{"c":120.9,"h":123,"l":120.1015,"n":4737,"o":123,"t":"2024-12-11T05:00:00Z","v":99255,"vw":121.14029},{"c":122,"h":124.01,"l":120.38,"n":5253,"o":120.9,"t":"2024-12-12T05:00:00Z","v":137707,"vw":122.360419},{"c":125,"h":125.13,"l":121.5,"n":5943,"o":121.71,"t":"2024-12-13T05:00:00Z","v":191398,"vw":124.181326},{"c":130.41,"h":131.9779,"l":125.515,"n":12789,"o":126,"t":"2024-12-16T05:00:00Z","v":367170,"vw":130.273641},{"c":130.73,"h":131.38,"l":128.435,"n":8071,"o":130.47,"t":"2024-12-17T05:00:00Z","v":273349,"vw":130.341641},{"c":129.75,"h":131.93,"l":128.34,"n":9127,"o":131.73,"t":"2024-12-18T05:00:00Z","v":305655,"vw":130.037514},{"c":129.6,"h":130.88,"l":126.08,"n":7736,"o":129.32,"t":"2024-12-19T05:00:00Z","v":255793,"vw":128.897079},{"c":131.4,"h":132.55,"l":126.14,"n":8511,"o":128.93,"t":"2024-12-20T05:00:00Z","v":473672,"vw":131.101592},{"c":128.86,"h":131.82,"l":128.13,"n":5992,"o":130.85,"t":"2024-12-23T05:00:00Z","v":134949,"vw":129.626116},{"c":128.89,"h":130.2,"l":127.648,"n":1848,"o":129.41,"t":"2024-12-24T05:00:00Z","v":44766,"vw":128.852061},{"c":130.18,"h":130.23,"l":128.18,"n":2683,"o":128.18,"t":"2024-12-26T05:00:00Z","v":56799,"vw":129.626454},{"c":128.24,"h":130.33,"l":127.34,"n":3828,"o":129.77,"t":"2024-12-27T05:00:00Z","v":71011,"vw":128.333875},{"c":126.28,"h":128.2371,"l":126.26,"n":3649,"o":127.48,"t":"2024-12-30T05:00:00Z","v":72655,"vw":126.683348},{"c":125.35,"h":127.89,"l":125.09,"n":3430,"o":127,"t":"2024-12-31T05:00:00Z","v":89089,"vw":125.78185},{"c":124.26,"h":125.765,"l":123.95,"n":5167,"o":125.4,"t":"2025-01-02T05:00:00Z","v":211644,"vw":124.692189},{"c":124.59,"h":125.55,"l":124.51,"n":3557,"o":124.79,"t":"2025-01-03T05:00:00Z","v":63490,"vw":124.827233},{"c":125.7,"h":125.91,"l":123.79,"n":4217,"o":124.12,"t":"2025-01-06T05:00:00Z","v":177553,"vw":125.109189},{"c":125.7,"h":126.635,"l":124.22,"n":4370,"o":126.27,"t":"2025-01-07T05:00:00Z","v":129222,"vw":125.36262},{"c":126.42,"h":127,"l":124.635,"n":4953,"o":125.42,"t":"2025-01-08T05:00:00Z","v":109891,"vw":126.214062},{"c":125.34,"h":126.28,"l":124.31,"n":5536,"o":125.23,"t":"2025-01-10T05:00:00Z","v":146160,"vw":125.283482},{"c":126.34,"h":126.84,"l":124.1624,"n":4099,"o":125.17,"t":"2025-01-13T05:00:00Z","v":117782,"vw":126.229558},{"c":128.55,"h":129.02,"l":125.34,"n":3983,"o":126.9,"t":"2025-01-14T05:00:00Z","v":105062,"vw":127.769128},{"c":131.27,"h":131.409,"l":129.76,"n":4321,"o":130.22,"t":"2025-01-15T05:00:00Z","v":105858,"vw":130.815393},{"c":133.325,"h":133.7,"l":130.855,"n":4085,"o":131.27,"t":"2025-01-16T05:00:00Z","v":121651,"vw":132.762561},{"c":133.87,"h":134.17,"l":132.455,"n":4346,"o":133.83,"t":"2025-01-17T05:00:00Z","v":122605,"vw":133.656424},{"c":135.92,"h":136.68,"l":134.29,"n":4130,"o":134.29,"t":"2025-01-21T05:00:00Z","v":123816,"vw":135.742413},{"c":132.66,"h":136.72,"l":131.75,"n":6781,"o":135.93,"t":"2025-01-22T05:00:00Z","v":238168,"vw":133.434434},{"c":127.11,"h":132.46,"l":125.82,"n":5356,"o":132.46,"t":"2025-01-23T05:00:00Z","v":180448,"vw":127.262734},{"c":130.62,"h":130.7,"l":126.44,"n":5007,"o":126.86,"t":"2025-01-24T05:00:00Z","v":132235,"vw":129.634443},{"c":132.81,"h":133.68,"l":130.11,"n":3247,"o":130.11,"t":"2025-01-27T05:00:00Z","v":109234,"vw":132.525447},{"c":132.19,"h":134.64,"l":130.08,"n":6165,"o":132.81,"t":"2025-01-28T05:00:00Z","v":193950,"vw":132.260089},{"c":126.27,"h":131.39,"l":126.06,"n":5207,"o":131.39,"t":"2025-01-29T05:00:00Z","v":164096,"vw":127.544901},{"c":126.33,"h":127.64,"l":124.57,"n":5854,"o":126.97,"t":"2025-01-30T05:00:00Z","v":213559,"vw":125.84587},{"c":125.16,"h":127.725,"l":124.04,"n":5092,"o":126.06,"t":"2025-01-31T05:00:00Z","v":157610,"vw":125.241537},{"c":125.09,"h":126.125,"l":123.805,"n":6251,"o":124.8,"t":"2025-02-03T05:00:00Z","v":246948,"vw":125.057303},{"c":123.02,"h":124.89,"l":122.79,"n":4951,"o":124.85,"t":"2025-02-04T05:00:00Z","v":124520,"vw":123.432179},{"c":123.73,"h":124.245,"l":122.91,"n":4586,"o":123.3,"t":"2025-02-05T05:00:00Z","v":141543,"vw":123.723247},{"c":119.74,"h":124,"l":119.35,"n":5825,"o":123.44,"t":"2025-02-06T05:00:00Z","v":190746,"vw":121.439622},{"c":116.1,"h":120.845,"l":115.96,"n":8184,"o":119.74,"t":"2025-02-07T05:00:00Z","v":189574,"vw":116.840006},{"c":116.46,"h":118.14,"l":115.91,"n":6163,"o":116.68,"t":"2025-02-10T05:00:00Z","v":160695,"vw":116.820022},{"c":114.67,"h":117.01,"l":113.69,"n":7002,"o":116.76,"t":"2025-02-11T05:00:00Z","v":181348,"vw":114.786384},{"c":114.26,"h":114.92,"l":113.575,"n":9127,"o":113.73,"t":"2025-02-12T05:00:00Z","v":398188,"vw":114.033873},{"c":115.49,"h":117.07,"l":114.24,"n":6193,"o":115.18,"t":"2025-02-13T05:00:00Z","v":191865,"vw":115.260315},{"c":113.22,"h":116.81,"l":112.91,"n":5353,"o":116.14,"t":"2025-02-14T05:00:00Z","v":148957,"vw":113.64154},{"c":113.64,"h":115.84,"l":113.095,"n":5792,"o":113.21,"t":"2025-02-18T05:00:00Z","v":185337,"vw":114.404381},{"c":113.22,"h":115.44,"l":113,"n":4322,"o":113.37,"t":"2025-02-19T05:00:00Z","v":108661,"vw":113.463639},{"c":112.07,"h":113.5,"l":111.796,"n":4913,"o":112.87,"t":"2025-02-20T05:00:00Z","v":162564,"vw":112.421037},{"c":109.23,"h":112.37,"l":108.16,"n":7617,"o":112.37,"t":"2025-02-21T05:00:00Z","v":242244,"vw":109.325264},{"c":108.84,"h":111.1,"l":107.44,"n":9819,"o":108.18,"t":"2025-02-24T05:00:00Z","v":387796,"vw":109.42372},{"c":97.53,"h":104.19,"l":94.625,"n":18483,"o":99.75,"t":"2025-02-25T05:00:00Z","v":701358,"vw":97.876243},{"c":95.68,"h":99.9,"l":94.06,"n":10742,"o":96.49,"t":"2025-02-26T05:00:00Z","v":393947,"vw":96.10786},{"c":96.75,"h":98.44,"l":93.32,"n":10034,"o":95.51,"t":"2025-02-27T05:00:00Z","v":323480,"vw":96.399408},{"c":95.77,"h":96.74,"l":93.87,"n":7371,"o":96.34,"t":"2025-02-28T05:00:00Z","v":247319,"vw":95.556747},{"c":94.99,"h":96.425,"l":94.55,"n":7148,"o":96.23,"t":"2025-03-03T05:00:00Z","v":207137,"vw":95.238315},{"c":93.99,"h":95.49,"l":93.94,"n":8158,"o":94.55,"t":"2025-03-04T05:00:00Z","v":279548,"vw":94.479657},{"c":96.19,"h":97.322,"l":92.77,"n":6660,"o":93.41,"t":"2025-03-05T05:00:00Z","v":250529,"vw":95.231652},{"c":95.29,"h":96.97,"l":93.0831,"n":6141,"o":94.98,"t":"2025-03-06T05:00:00Z","v":265767,"vw":95.767167},{"c":97.03,"h":97.64,"l":94.51,"n":5903,"o":95.29,"t":"2025-03-07T05:00:00Z","v":197450,"vw":96.62022},{"c":94.77,"h":98.2,"l":93.99,"n":7868,"o":95.82,"t":"2025-03-10T04:00:00Z","v":325446,"vw":95.560963},{"c":94.71,"h":96.31,"l":94,"n":5689,"o":94.78,"t":"2025-03-11T04:00:00Z","v":164635,"vw":95.131284},{"c":93.09,"h":95.32,"l":91.63,"n":5870,"o":95.03,"t":"2025-03-12T04:00:00Z","v":237977,"vw":93.12505},{"c":90.78,"h":93.08,"l":90.545,"n":5805,"o":92.6,"t":"2025-03-13T04:00:00Z","v":150982,"vw":91.474212},{"c":90.28,"h":92.243,"l":89.845,"n":6002,"o":91.2,"t":"2025-03-14T04:00:00Z","v":207734,"vw":90.52746},{"c":93.39,"h":94.28,"l":90.51,"n":6779,"o":90.66,"t":"2025-03-17T04:00:00Z","v":191773,"vw":93.268139},{"c":91.01,"h":93.3784,"l":90.9,"n":5235,"o":92.8,"t":"2025-03-18T04:00:00Z","v":182177,"vw":91.61482},{"c":91.24,"h":92.2,"l":90.37,"n":5661,"o":90.75,"t":"2025-03-19T04:00:00Z","v":162997,"vw":91.235004},{"c":90.9,"h":92.66,"l":89.87,"n":5096,"o":90.26,"t":"2025-03-20T04:00:00Z","v":156390,"vw":91.243156},{"c":89.83,"h":91.7976,"l":88.96,"n":6792,"o":90.84,"t":"2025-03-21T04:00:00Z","v":434823,"vw":89.969816},{"c":90.98,"h":92.41,"l":89.75,"n":5635,"o":91.07,"t":"2025-03-24T04:00:00Z","v":145966,"vw":91.204881},{"c":95.01,"h":95.06,"l":91.35,"n":6903,"o":91.38,"t":"2025-03-25T04:00:00Z","v":187256,"vw":94.151252},{"c":96.15,"h":96.2,"l":93.995,"n":6982,"o":95.15,"t":"2025-03-26T04:00:00Z","v":233747,"vw":95.228319},{"c":97.8,"h":98.22,"l":95.706,"n":6964,"o":95.83,"t":"2025-03-27T04:00:00Z","v":227884,"vw":97.210965},{"c":97.3,"h":98.28,"l":95.41,"n":6236,"o":97.6,"t":"2025-03-28T04:00:00Z","v":319210,"vw":96.88183},{"c":98.89,"h":99.86,"l":95.79,"n":7821,"o":96,"t":"2025-03-31T04:00:00Z","v":248768,"vw":98.717054},{"c":98.93,"h":100.64,"l":97.715,"n":7815,"o":98.3,"t":"2025-04-01T04:00:00Z","v":266032,"vw":99.208666},{"c":99.88,"h":100.235,"l":97.58,"n":6959,"o":97.83,"t":"2025-04-02T04:00:00Z","v":191987,"vw":99.568103},{"c":101.33,"h":102.505,"l":97,"n":10469,"o":97.37,"t":"2025-04-03T04:00:00Z","v":396382,"vw":100.622138},{"c":100.31,"h":101.51,"l":97.8362,"n":12012,"o":99.68,"t":"2025-04-04T04:00:00Z","v":421154,"vw":100.240802},{"c":97,"h":100.725,"l":95.52,"n":9834,"o":96.6,"t":"2025-04-07T04:00:00Z","v":406081,"vw":97.064415},{"c":96.32,"h":100.24,"l":95.75,"n":8489,"o":98.79,"t":"2025-04-08T04:00:00Z","v":241453,"vw":97.089213},{"c":101,"h":102,"l":94.86,"n":10944,"o":95.56,"t":"2025-04-09T04:00:00Z","v":513742,"vw":99.126191},{"c":101.77,"h":102.07,"l":98.1198,"n":8613,"o":99.54,"t":"2025-04-10T04:00:00Z","v":236527,"vw":100.874921},{"c":100.85,"h":102.9,"l":98.85,"n":7731,"o":102.17,"t":"2025-04-11T04:00:00Z","v":194173,"vw":100.856682},{"c":102.17,"h":103.1034,"l":99.5,"n":6615,"o":101.18,"t":"2025-04-14T04:00:00Z","v":144625,"vw":101.699202},{"c":99.24,"h":101.73,"l":99.06,"n":6006,"o":101.31,"t":"2025-04-15T04:00:00Z","v":209166,"vw":100.049136},{"c":101,"h":101.24,"l":98.29,"n":7162,"o":99.06,"t":"2025-04-16T04:00:00Z","v":207016,"vw":100.663123},{"c":101.25,"h":101.66,"l":99.73,"n":6239,"o":100.14,"t":"2025-04-17T04:00:00Z","v":155273,"vw":100.919243},{"c":97.28,"h":101.22,"l":97.15,"n":5297,"o":101.17,"t":"2025-04-21T04:00:00Z","v":193197,"vw":98.204574},{"c":98.04,"h":99.71,"l":96.865,"n":5248,"o":98.5,"t":"2025-04-22T04:00:00Z","v":146359,"vw":98.087111},{"c":98.86,"h":101.25,"l":98.56,"n":5699,"o":98.88,"t":"2025-04-23T04:00:00Z","v":148214,"vw":99.174855},{"c":99.54,"h":99.7505,"l":98.56,"n":5903,"o":99.56,"t":"2025-04-24T04:00:00Z","v":113998,"vw":99.431951},{"c":100.58,"h":100.78,"l":98.96,"n":4633,"o":99.09,"t":"2025-04-25T04:00:00Z","v":97408,"vw":100.248391},{"c":101.03,"h":101.735,"l":99.83,"n":5503,"o":101.26,"t":"2025-04-28T04:00:00Z","v":117707,"vw":100.957537},{"c":102.86,"h":103.305,"l":99.7015,"n":5023,"o":101.19,"t":"2025-04-29T04:00:00Z","v":114837,"vw":102.465685},{"c":104.55,"h":105.16,"l":100.715,"n":8339,"o":102.03,"t":"2025-04-30T04:00:00Z","v":271321,"vw":103.711115},{"c":103.92,"h":105.32,"l":101.945,"n":8629,"o":104.43,"t":"2025-05-01T04:00:00Z","v":276348,"vw":104.11605},{"c":105,"h":106.18,"l":103.445,"n":8096,"o":105.06,"t":"2025-05-02T04:00:00Z","v":170130,"vw":105.105881},{"c":104.37,"h":106.57,"l":104.305,"n":6802,"o":105,"t":"2025-05-05T04:00:00Z","v":221340,"vw":104.797807},{"c":108.62,"h":110.55,"l":103.15,"n":11531,"o":103.15,"t":"2025-05-06T04:00:00Z","v":392879,"vw":108.836149},{"c":112.29,"h":112.48,"l":108.7619,"n":9458,"o":109.915,"t":"2025-05-07T04:00:00Z","v":257499,"vw":111.430298},{"c":110.7,"h":112.53,"l":109.8,"n":6369,"o":112.02,"t":"2025-05-08T04:00:00Z","v":141257,"vw":110.840167},{"c":110.91,"h":112.455,"l":109.91,"n":7119,"o":110.44,"t":"2025-05-09T04:00:00Z","v":146372,"vw":111.301748},{"c":110.55,"h":113.29,"l":109.1,"n":6181,"o":112.69,"t":"2025-05-12T04:00:00Z","v":133263,"vw":110.323834},{"c":109.74,"h":111.39,"l":109.41,"n":5771,"o":110.59,"t":"2025-05-13T04:00:00Z","v":117672,"vw":110.090616},{"c":108.24,"h":110.44,"l":107.86,"n":5800,"o":109.83,"t":"2025-05-14T04:00:00Z","v":122670,"vw":108.656208},{"c":109.9,"h":110.48,"l":107.37,"n":5419,"o":108.74,"t":"2025-05-15T04:00:00Z","v":148122,"vw":109.718966},{"c":111.63,"h":112.3299,"l":108.66,"n":5980,"o":109.47,"t":"2025-05-16T04:00:00Z","v":158285,"vw":111.296174},{"c":111.09,"h":112.66,"l":110.58,"n":6330,"o":110.88,"t":"2025-05-19T04:00:00Z","v":152934,"vw":111.180838},{"c":112.51,"h":113.3295,"l":110.06,"n":6945,"o":110.77,"t":"2025-05-20T04:00:00Z","v":184788,"vw":112.338945},{"c":110.15,"h":114.456,"l":109.83,"n":5869,"o":111.37,"t":"2025-05-21T04:00:00Z","v":135129,"vw":110.698658},{"c":111.53,"h":112.12,"l":108.46,"n":6528,"o":109.24,"t":"2025-05-22T04:00:00Z","v":213832,"vw":110.858431},{"c":112.16,"h":112.67,"l":110.6,"n":6668,"o":110.6,"t":"2025-05-23T04:00:00Z","v":181565,"vw":111.858845},{"c":115.63,"h":115.7375,"l":112.9293,"n":5841,"o":113.4,"t":"2025-05-27T04:00:00Z","v":156065,"vw":114.985902},{"c":113.27,"h":115.94,"l":113.145,"n":6067,"o":115.04,"t":"2025-05-28T04:00:00Z","v":171059,"vw":114.050349},{"c":113.13,"h":115.1998,"l":112.4234,"n":6035,"o":113.79,"t":"2025-05-29T04:00:00Z","v":140201,"vw":113.292076},{"c":110.91,"h":114.2,"l":110.77,"n":6084,"o":113.42,"t":"2025-05-30T04:00:00Z","v":238885,"vw":111.690994},{"c":111.2,"h":112.315,"l":109.38,"n":5924,"o":110.83,"t":"2025-06-02T04:00:00Z","v":153107,"vw":111.337947},{"c":112.68,"h":112.73,"l":110.155,"n":5681,"o":111.09,"t":"2025-06-03T04:00:00Z","v":166708,"vw":111.591158},{"c":112.01,"h":113.56,"l":111.78,"n":5574,"o":112.58,"t":"2025-06-04T04:00:00Z","v":78486,"vw":112.186209},{"c":112.16,"h":112.715,"l":111.21,"n":4918,"o":111.85,"t":"2025-06-05T04:00:00Z","v":123193,"vw":112.279426},{"c":113.13,"h":113.575,"l":112.27,"n":5079,"o":113.36,"t":"2025-06-06T04:00:00Z","v":99536,"vw":112.977262},{"c":116.56,"h":116.72,"l":111.665,"n":7430,"o":113.9,"t":"2025-06-09T04:00:00Z","v":194483,"vw":115.843181},{"c":118,"h":118.265,"l":115.275,"n":6254,"o":116.73,"t":"2025-06-10T04:00:00Z","v":159638,"vw":117.420004},{"c":112.69,"h":118.47,"l":112.37,"n":8207,"o":118.01,"t":"2025-06-11T04:00:00Z","v":312135,"vw":114.974205},{"c":114.03,"h":114.195,"l":112.4098,"n":4024,"o":112.51,"t":"2025-06-12T04:00:00Z","v":97755,"vw":113.524646},{"c":112.8,"h":113.83,"l":110.64,"n":5877,"o":112.2,"t":"2025-06-13T04:00:00Z","v":127818,"vw":112.960379},{"c":114.44,"h":114.965,"l":111.7,"n":6090,"o":112.99,"t":"2025-06-16T04:00:00Z","v":175100,"vw":113.875018},{"c":114.03,"h":114.81,"l":112.32,"n":5510,"o":113.24,"t":"2025-06-17T04:00:00Z","v":136016,"vw":114.133549},{"c":115.16,"h":116.66,"l":113.34,"n":5793,"o":113.34,"t":"2025-06-18T04:00:00Z","v":115269,"vw":115.16325},{"c":113.79,"h":116.12,"l":112.455,"n":5484,"o":115.19,"t":"2025-06-20T04:00:00Z","v":195824,"vw":114.089941},{"c":113.01,"h":114.59,"l":112.37,"n":5952,"o":114.05,"t":"2025-06-23T04:00:00Z","v":154746,"vw":113.175706},{"c":114.05,"h":115.1604,"l":112.695,"n":7134,"o":113.75,"t":"2025-06-24T04:00:00Z","v":215173,"vw":113.820814},{"c":113.42,"h":114.4792,"l":113.19,"n":6790,"o":114.27,"t":"2025-06-25T04:00:00Z","v":142208,"vw":113.600667},{"c":115.64,"h":116.11,"l":112.335,"n":5416,"o":113.4,"t":"2025-06-26T04:00:00Z","v":152811,"vw":115.077532},{"c":115.12,"h":117.03,"l":114.4,"n":5533,"o":115.58,"t":"2025-06-27T04:00:00Z","v":285580,"vw":115.354204},{"c":115.19,"h":116.295,"l":113.72,"n":5668,"o":115.32,"t":"2025-06-30T04:00:00Z","v":179437,"vw":115.067543},{"c":112.95,"h":115.555,"l":112.86,"n":6434,"o":114.54,"t":"2025-07-01T04:00:00Z","v":146506,"vw":113.719499},{"c":110.37,"h":112.44,"l":110.1,"n":5276,"o":112.44,"t":"2025-07-02T04:00:00Z","v":135532,"vw":110.795102},{"c":111.86,"h":112.58,"l":109.93,"n":3472,"o":111.29,"t":"2025-07-03T04:00:00Z","v":91160,"vw":111.51961},{"c":110.62,"h":113.31,"l":110.47,"n":5330,"o":112.16,"t":"2025-07-07T04:00:00Z","v":139627,"vw":110.863043},{"c":112.07,"h":114.59,"l":110.51,"n":5664,"o":111,"t":"2025-07-08T04:00:00Z","v":160557,"vw":112.065659},{"c":114.41,"h":114.54,"l":111.805,"n":4932,"o":112.87,"t":"2025-07-09T04:00:00Z","v":145964,"vw":113.983814},{"c":112.2,"h":115.009,"l":112,"n":4199,"o":113.77,"t":"2025-07-10T04:00:00Z","v":148008,"vw":112.830789},{"c":110.92,"h":112.18,"l":109.81,"n":4621,"o":112.18,"t":"2025-07-11T04:00:00Z","v":91126,"vw":110.778233},{"c":111.75,"h":111.94,"l":110.39,"n":3863,"o":110.47,"t":"2025-07-14T04:00:00Z","v":100284,"vw":111.579474},{"c":109.43,"h":112.23,"l":109.43,"n":5745,"o":112.21,"t":"2025-07-15T04:00:00Z","v":141518,"vw":110.024548},{"c":108.44,"h":110.53,"l":107.65,"n":6047,"o":109.85,"t":"2025-07-16T04:00:00Z","v":169918,"vw":108.605846},{"c":109.69,"h":110.15,"l":108.17,"n":6345,"o":109.2,"t":"2025-07-17T04:00:00Z","v":138793,"vw":109.531499},{"c":107.03,"h":110.2,"l":106.82,"n":5911,"o":110.17,"t":"2025-07-18T04:00:00Z","v":136386,"vw":107.574698},{"c":107.4,"h":109.01,"l":106.03,"n":6397,"o":107,"t":"2025-07-21T04:00:00Z","v":112730,"vw":107.541212},{"c":108.71,"h":109.77,"l":107.92,"n":5371,"o":107.92,"t":"2025-07-22T04:00:00Z","v":144785,"vw":108.721342},{"c":110.39,"h":110.71,"l":108.29,"n":4155,"o":109.51,"t":"2025-07-23T04:00:00Z","v":95931,"vw":109.869935},{"c":108.16,"h":110.765,"l":107.905,"n":4631,"o":110.37,"t":"2025-07-24T04:00:00Z","v":112435,"vw":108.608255},{"c":109.43,"h":110.505,"l":108.8,"n":4610,"o":108.8,"t":"2025-07-25T04:00:00Z","v":104356,"vw":109.560651},{"c":109.11,"h":109.655,"l":108.07,"n":5646,"o":109.13,"t":"2025-07-28T04:00:00Z","v":127100,"vw":108.986508},{"c":107.89,"h":110.62,"l":107.53,"n":5942,"o":109.54,"t":"2025-07-29T04:00:00Z","v":132696,"vw":108.554818},{"c":107.88,"h":108.92,"l":106.91,"n":5819,"o":107.59,"t":"2025-07-30T04:00:00Z","v":156809,"vw":108.067024},{"c":106.78,"h":108.14,"l":106.275,"n":6639,"o":106.93,"t":"2025-07-31T04:00:00Z","v":181124,"vw":107.064756},{"c":104.96,"h":106.925,"l":104.54,"n":7134,"o":106.77,"t":"2025-08-01T04:00:00Z","v":199146,"vw":105.183787},{"c":106.96,"h":107.13,"l":104.575,"n":6792,"o":105.23,"t":"2025-08-04T04:00:00Z","v":168870,"vw":106.589317},{"c":116.57,"h":117.535,"l":108.97,"n":12141,"o":110.21,"t":"2025-08-05T04:00:00Z","v":533902,"vw":114.565908},{"c":114.94,"h":116.93,"l":114.625,"n":6159,"o":116.15,"t":"2025-08-06T04:00:00Z","v":254100,"vw":115.398851},{"c":109.1,"h":116.9038,"l":102.68,"n":14206,"o":115.96,"t":"2025-08-07T04:00:00Z","v":501138,"vw":110.129581},{"c":110.19,"h":110.21,"l":107.71,"n":6498,"o":108.84,"t":"2025-08-08T04:00:00Z","v":143903,"vw":109.255046},{"c":111.95,"h":113.925,"l":109.09,"n":8862,"o":110.36,"t":"2025-08-11T04:00:00Z","v":262769,"vw":112.186622},{"c":113.06,"h":113.31,"l":110.2,"n":6405,"o":111.74,"t":"2025-08-12T04:00:00Z","v":142539,"vw":112.187908},{"c":116.33,"h":118.08,"l":112.96,"n":8327,"o":113.74,"t":"2025-08-13T04:00:00Z","v":266768,"vw":116.303621},{"c":113.86,"h":116.32,"l":112.51,"n":5228,"o":115.7,"t":"2025-08-14T04:00:00Z","v":192028,"vw":113.816692},{"c":115.11,"h":116.565,"l":113.64,"n":6912,"o":114.92,"t":"2025-08-15T04:00:00Z","v":179843,"vw":115.126417},{"c":114.19,"h":115.92,"l":113.775,"n":4954,"o":115.65,"t":"2025-08-18T04:00:00Z","v":131882,"vw":114.456053},{"c":115.68,"h":115.75,"l":113.82,"n":5109,"o":114.93,"t":"2025-08-19T04:00:00Z","v":117194,"vw":115.224165},{"c":114.85,"h":116.54,"l":114.1,"n":5053,"o":116.1,"t":"2025-08-20T04:00:00Z","v":146851,"vw":115.158397},{"c":114.18,"h":115.5,"l":112.77,"n":4030,"o":114.71,"t":"2025-08-21T04:00:00Z","v":79039,"vw":114.344129},{"c":118.41,"h":118.78,"l":114.87,"n":6252,"o":115.23,"t":"2025-08-22T04:00:00Z","v":133138,"vw":117.833124},{"c":116.65,"h":118.685,"l":115.755,"n":5058,"o":118.65,"t":"2025-08-25T04:00:00Z","v":136810,"vw":116.840839},{"c":114.15,"h":116.35,"l":113.52,"n":4934,"o":116.16,"t":"2025-08-26T04:00:00Z","v":102299,"vw":114.239019},{"c":115.505,"h":115.77,"l":112.86,"n":5879,"o":113.7,"t":"2025-08-27T04:00:00Z","v":121663,"vw":115.164052},{"c":115.32,"h":115.535,"l":113.1,"n":4839,"o":114.8,"t":"2025-08-28T04:00:00Z","v":117852,"vw":115.007411},{"c":115.17,"h":115.63,"l":114.61,"n":3237,"o":115.63,"t":"2025-08-29T04:00:00Z","v":72564,"vw":115.115982},{"c":115.67,"h":118.6033,"l":114.61,"n":5339,"o":115.44,"t":"2025-09-02T04:00:00Z","v":163066,"vw":115.79817},{"c":113.1,"h":116.46,"l":112.06,"n":5505,"o":114.77,"t":"2025-09-03T04:00:00Z","v":117327,"vw":113.498673},{"c":111.85,"h":112.57,"l":110.55,"n":7324,"o":112.57,"t":"2025-09-04T04:00:00Z","v":203002,"vw":111.323915},{"c":113.22,"h":113.4,"l":110.925,"n":4067,"o":111.66,"t":"2025-09-05T04:00:00Z","v":88399,"vw":112.915555},{"c":114.36,"h":114.39,"l":111.01,"n":5140,"o":112.99,"t":"2025-09-08T04:00:00Z","v":120980,"vw":113.611829},{"c":113.05,"h":115.82,"l":111.835,"n":5147,"o":114.87,"t":"2025-09-09T04:00:00Z","v":146437,"vw":113.609773},{"c":110.27,"h":112.755,"l":110.18,"n":3850,"o":112.58,"t":"2025-09-10T04:00:00Z","v":83923,"vw":110.66357},{"c":112.38,"h":112.69,"l":110.05,"n":4680,"o":110.26,"t":"2025-09-11T04:00:00Z","v":106293,"vw":112.04322},{"c":110.27,"h":112.6,"l":110.065,"n":3703,"o":111.82,"t":"2025-09-12T04:00:00Z","v":86255,"vw":110.633786},{"c":109.27,"h":113.845,"l":108.57,"n":5208,"o":110.04,"t":"2025-09-15T04:00:00Z","v":120087,"vw":109.283448},{"c":108.35,"h":110.5,"l":107.94,"n":4716,"o":108.97,"t":"2025-09-16T04:00:00Z","v":134301,"vw":108.49937},{"c":108.1,"h":110.11,"l":107.57,"n":5877,"o":108.35,"t":"2025-09-17T04:00:00Z","v":162459,"vw":108.459433},{"c":109.81,"h":110.12,"l":107.265,"n":7745,"o":108.08,"t":"2025-09-18T04:00:00Z","v":145266,"vw":109.586258},{"c":111.9,"h":112.56,"l":109.585,"n":6153,"o":110.5,"t":"2025-09-19T04:00:00Z","v":453006,"vw":111.778252},{"c":114.2,"h":114.34,"l":110.63,"n":4800,"o":111.6,"t":"2025-09-22T04:00:00Z","v":140780,"vw":113.200227},{"c":114.67,"h":116,"l":113.06,"n":5857,"o":113.96,"t":"2025-09-23T04:00:00Z","v":162290,"vw":114.42819},{"c":116.83,"h":117.02,"l":113.315,"n":5382,"o":114.03,"t":"2025-09-24T04:00:00Z","v":137755,"vw":115.972444},{"c":115.59,"h":117.285,"l":113.8,"n":7035,"o":116.7,"t":"2025-09-25T04:00:00Z","v":235590,"vw":115.5487},{"c":117.34,"h":120,"l":114.73,"n":4857,"o":115.82,"t":"2025-09-26T04:00:00Z","v":109887,"vw":116.952556},{"c":117.79,"h":118.55,"l":116.63,"n":5467,"o":117.03,"t":"2025-09-29T04:00:00Z","v":150575,"vw":117.834897},{"c":117.99,"h":120.6363,"l":117.2,"n":4521,"o":117.53,"t":"2025-09-30T04:00:00Z","v":149271,"vw":118.193882},{"c":115.87,"h":117.6,"l":115.215,"n":5398,"o":117,"t":"2025-10-01T04:00:00Z","v":150401,"vw":116.137877},{"c":115.45,"h":116.12,"l":112.53,"n":5092,"o":115.34,"t":"2025-10-02T04:00:00Z","v":129529,"vw":115.217048},{"c":114.86,"h":119.04,"l":114.5,"n":4893,"o":115.36,"t":"2025-10-03T04:00:00Z","v":128071,"vw":115.808114},{"c":112.7,"h":115.31,"l":112.32,"n":4577,"o":114.82,"t":"2025-10-06T04:00:00Z","v":126440,"vw":113.543675},{"c":110.64,"h":116.4078,"l":110.48,"n":4881,"o":113,"t":"2025-10-07T04:00:00Z","v":110613,"vw":111.368152},{"c":114.27,"h":114.95,"l":108.64,"n":4673,"o":111,"t":"2025-10-08T04:00:00Z","v":151904,"vw":112.557963},{"c":114.38,"h":115.212,"l":113.51,"n":6148,"o":113.91,"t":"2025-10-09T04:00:00Z","v":201523,"vw":114.510745},{"c":112.91,"h":115.04,"l":112.665,"n":5395,"o":114.72,"t":"2025-10-10T04:00:00Z","v":140255,"vw":113.403997},{"c":112.58,"h":114.0899,"l":112.06,"n":3536,"o":113.91,"t":"2025-10-13T04:00:00Z","v":80108,"vw":112.943729},{"c":114.51,"h":114.72,"l":111.61,"n":3335,"o":111.61,"t":"2025-10-14T04:00:00Z","v":86052,"vw":113.933081},{"c":115.93,"h":116.885,"l":113.77,"n":4037,"o":114.74,"t":"2025-10-15T04:00:00Z","v":85068,"vw":115.651459},{"c":117.13,"h":118.72,"l":115.59,"n":5269,"o":116.03,"t":"2025-10-16T04:00:00Z","v":182243,"vw":117.308377},{"c":118.31,"h":119.565,"l":113.62,"n":6431,"o":116.52,"t":"2025-10-17T04:00:00Z","v":190227,"vw":118.449657},{"c":121.42,"h":121.6918,"l":118.9,"n":4371,"o":119.48,"t":"2025-10-20T04:00:00Z","v":96762,"vw":121.266809},{"c":121.53,"h":122.75,"l":120.01,"n":4674,"o":121.45,"t":"2025-10-21T04:00:00Z","v":154772,"vw":121.468378},{"c":121.5,"h":122.03,"l":120.94,"n":3772,"o":120.94,"t":"2025-10-22T04:00:00Z","v":97395,"vw":121.520422},{"c":120.68,"h":122.4499,"l":119.9,"n":4437,"o":121.11,"t":"2025-10-23T04:00:00Z","v":80722,"vw":120.912012},{"c":121.63,"h":122.87,"l":121,"n":3615,"o":121.7,"t":"2025-10-24T04:00:00Z","v":64175,"vw":121.702831},{"c":121.46,"h":121.675,"l":120.12,"n":3718,"o":121.49,"t":"2025-10-27T04:00:00Z","v":62372,"vw":121.091987},{"c":120.53,"h":121.2092,"l":119.62,"n":4075,"o":120.49,"t":"2025-10-28T04:00:00Z","v":110429,"vw":120.473393},{"c":122.75,"h":122.84,"l":119.6726,"n":5512,"o":120.05,"t":"2025-10-29T04:00:00Z","v":148835,"vw":122.121868},{"c":117.93,"h":121.58,"l":117.53,"n":9725,"o":121.54,"t":"2025-10-30T04:00:00Z","v":367220,"vw":119.74043},{"c":116.89,"h":119.31,"l":115.28,"n":6227,"o":118.4,"t":"2025-10-31T04:00:00Z","v":236590,"vw":116.479841},{"c":118.99,"h":119.755,"l":115.75,"n":6328,"o":117.16,"t":"2025-11-03T05:00:00Z","v":211259,"vw":118.661478},{"c":112.22,"h":124.435,"l":111.92,"n":12455,"o":124.39,"t":"2025-11-04T05:00:00Z","v":502899,"vw":115.657233},{"c":119.86,"h":120,"l":113.34,"n":8450,"o":113.9,"t":"2025-11-05T05:00:00Z","v":283998,"vw":118.618946},{"c":114.19,"h":119.47,"l":113.33,"n":7835,"o":118.86,"t":"2025-11-06T05:00:00Z","v":252582,"vw":115.276061},{"c":113.08,"h":116.59,"l":112.24,"n":6438,"o":115.06,"t":"2025-11-07T05:00:00Z","v":184964,"vw":113.321457},{"c":112.83,"h":113.71,"l":110,"n":5242,"o":113.17,"t":"2025-11-10T05:00:00Z","v":161312,"vw":112.128189},{"c":114.51,"h":114.9,"l":111.33,"n":4951,"o":112.83,"t":"2025-11-11T05:00:00Z","v":145830,"vw":114.058049},{"c":113.7,"h":115.5,"l":112.77,"n":6079,"o":114.5,"t":"2025-11-12T05:00:00Z","v":200412,"vw":113.998217},{"c":110.78,"h":113.905,"l":109.61,"n":7278,"o":112.25,"t":"2025-11-13T05:00:00Z","v":210972,"vw":111.169434},{"c":109.07,"h":109.5,"l":106.57,"n":5966,"o":108.55,"t":"2025-11-14T05:00:00Z","v":187661,"vw":108.534903},{"c":107.81,"h":109.77,"l":107.035,"n":5358,"o":109.02,"t":"2025-11-17T05:00:00Z","v":180665,"vw":107.971891},{"c":107.65,"h":108.75,"l":105.9101,"n":5441,"o":108.14,"t":"2025-11-18T05:00:00Z","v":176721,"vw":107.515507},{"c":109,"h":109.63,"l":107.25,"n":6387,"o":107.83,"t":"2025-11-19T05:00:00Z","v":238540,"vw":108.653916},{"c":110.07,"h":111.62,"l":109.445,"n":6227,"o":109.86,"t":"2025-11-20T05:00:00Z","v":163051,"vw":110.441285},{"c":112.7,"h":113.82,"l":109.79,"n":5714,"o":109.84,"t":"2025-11-21T05:00:00Z","v":173396,"vw":112.296574},{"c":115.9,"h":116.35,"l":111.06,"n":5402,"o":112.97,"t":"2025-11-24T05:00:00Z","v":197530,"vw":115.365832},{"c":120.49,"h":121.615,"l":116.84,"n":7245,"o":116.84,"t":"2025-11-25T05:00:00Z","v":203472,"vw":120.22774},{"c":120.92,"h":121.96,"l":119.65,"n":5344,"o":120.5,"t":"2025-11-26T05:00:00Z","v":196223,"vw":120.930368},{"c":120.2,"h":121.16,"l":119.16,"n":3627,"o":121.16,"t":"2025-11-28T05:00:00Z","v":106502,"vw":120.389223},{"c":120.84,"h":121.59,"l":119.255,"n":5463,"o":119.63,"t":"2025-12-01T05:00:00Z","v":251077,"vw":120.832401},{"c":120.07,"h":121.53,"l":118.23,"n":6573,"o":120.96,"t":"2025-12-02T05:00:00Z","v":250793,"vw":119.985471},{"c":117.89,"h":120.07,"l":116.21,"n":7743,"o":119.82,"t":"2025-12-03T05:00:00Z","v":294523,"vw":117.746783},{"c":114.16,"h":117.93,"l":113.57,"n":6357,"o":117.93,"t":"2025-12-04T05:00:00Z","v":188122,"vw":115.022413},{"c":113.19,"h":114.985,"l":112.55,"n":6458,"o":114.42,"t":"2025-12-05T05:00:00Z","v":196823,"vw":113.316355},{"c":111.09,"h":114.215,"l":110.95,"n":5290,"o":114,"t":"2025-12-08T05:00:00Z","v":126031,"vw":111.490345},{"c":112.195,"h":112.4,"l":110.07,"n":5230,"o":111.88,"t":"2025-12-09T05:00:00Z","v":180026,"vw":111.764569},{"c":115.12,"h":115.67,"l":111.94,"n":4649,"o":111.94,"t":"2025-12-10T05:00:00Z","v":153801,"vw":114.643735},{"c":114.36,"h":116.92,"l":113.37,"n":4426,"o":115.79,"t":"2025-12-11T05:00:00Z","v":139155,"vw":114.534242},{"c":114.59,"h":115.715,"l":114.25,"n":3774,"o":114.92,"t":"2025-12-12T05:00:00Z","v":113790,"vw":114.771443},{"c":115.14,"h":116,"l":113.6525,"n":5314,"o":115.69,"t":"2025-12-15T05:00:00Z","v":124328,"vw":114.837387},{"c":113.49,"h":115.36,"l":112.46,"n":4673,"o":115.36,"t":"2025-12-16T05:00:00Z","v":138318,"vw":113.543411},{"c":112.98,"h":114.585,"l":112.39,"n":3893,"o":113.18,"t":"2025-12-17T05:00:00Z","v":111612,"vw":113.162258},{"c":112.07,"h":114,"l":111.22,"n":5027,"o":113.52,"t":"2025-12-18T05:00:00Z","v":155987,"vw":112.009079},{"c":112.82,"h":113.26,"l":110.695,"n":3348,"o":111.13,"t":"2025-12-19T05:00:00Z","v":238884,"vw":112.562424},{"c":112.01,"h":113.72,"l":111.755,"n":4375,"o":112.21,"t":"2025-12-22T05:00:00Z","v":138734,"vw":112.308294},{"c":110.64,"h":113.92,"l":110.12,"n":4310,"o":111.38,"t":"2025-12-23T05:00:00Z","v":133019,"vw":110.790274},{"c":111.03,"h":111.24,"l":110.27,"n":1691,"o":110.27,"t":"2025-12-24T05:00:00Z","v":32451,"vw":110.976306},{"c":110.16,"h":111.57,"l":109.97,"n":4304,"o":111.25,"t":"2025-12-26T05:00:00Z","v":209499,"vw":110.478667},{"c":110.11,"h":110.6,"l":108.6204,"n":4396,"o":110.52,"t":"2025-12-29T05:00:00Z","v":146279,"vw":109.881147},{"c":108.63,"h":109.465,"l":108.15,"n":3946,"o":109.43,"t":"2025-12-30T05:00:00Z","v":112222,"vw":108.707119},{"c":107.39,"h":109.12,"l":107.13,"n":4980,"o":108.7,"t":"2025-12-31T05:00:00Z","v":217943,"vw":107.79681},{"c":106.58,"h":108.875,"l":105.21,"n":4942,"o":108,"t":"2026-01-02T05:00:00Z","v":201501,"vw":106.807583},{"c":109.64,"h":110.34,"l":106.06,"n":4807,"o":106.22,"t":"2026-01-05T05:00:00Z","v":157787,"vw":109.033618},{"c":110.98,"h":111.065,"l":107.095,"n":7104,"o":109.01,"t":"2026-01-06T05:00:00Z","v":210673,"vw":109.074302},{"c":112.79,"h":113.59,"l":109.93,"n":6437,"o":112.11,"t":"2026-01-07T05:00:00Z","v":213932,"vw":112.590142},{"c":112.33,"h":113.94,"l":110.85,"n":5187,"o":112.4,"t":"2026-01-08T05:00:00Z","v":169900,"vw":112.537336},{"c":109.72,"h":113.065,"l":109.59,"n":3891,"o":111.96,"t":"2026-01-09T05:00:00Z","v":92072,"vw":110.099018},{"c":111.41,"h":111.96,"l":108.57,"n":4189,"o":109.56,"t":"2026-01-12T05:00:00Z","v":132755,"vw":111.181057},{"c":109.65,"h":112.06,"l":108.17,"n":3855,"o":112.06,"t":"2026-01-13T05:00:00Z","v":138309,"vw":109.622312},{"c":110.45,"h":111.2054,"l":108.51,"n":4734,"o":109.64,"t":"2026-01-14T05:00:00Z","v":140636,"vw":109.907022},{"c":109.8,"h":110.82,"l":108.5,"n":7070,"o":110.19,"t":"2026-01-15T05:00:00Z","v":257967,"vw":109.761744},{"c":107.505,"h":109.365,"l":107.18,"n":5682,"o":109.35,"t":"2026-01-16T05:00:00Z","v":248820,"vw":107.81768},{"c":108.67,"h":109.5399,"l":106.53,"n":5118,"o":106.89,"t":"2026-01-20T05:00:00Z","v":189713,"vw":108.400258},{"c":109.74,"h":109.99,"l":107.1775,"n":4010,"o":109.39,"t":"2026-01-21T05:00:00Z","v":128821,"vw":109.411122},{"c":110.37,"h":112.01,"l":108.78,"n":5083,"o":110.07,"t":"2026-01-22T05:00:00Z","v":144164,"vw":110.773817},{"c":110.37,"h":111.105,"l":107.48,"n":4674,"o":110.65,"t":"2026-01-23T05:00:00Z","v":183233,"vw":109.737712},{"c":110.37,"h":111.3488,"l":108.95,"n":3711,"o":109.8,"t":"2026-01-26T05:00:00Z","v":144357,"vw":110.113218},{"c":107.01,"h":110.36,"l":105.74,"n":4789,"o":110.36,"t":"2026-01-27T05:00:00Z","v":130855,"vw":106.87589},{"c":102.48,"h":108.28,"l":101.91,"n":10440,"o":107.38,"t":"2026-01-28T05:00:00Z","v":455386,"vw":103.56527},{"c":101.8,"h":102.82,"l":99.7,"n":6988,"o":102.39,"t":"2026-01-29T05:00:00Z","v":294057,"vw":101.492229},{"c":103.48,"h":104.31,"l":100.0001,"n":7015,"o":101.27,"t":"2026-01-30T05:00:00Z","v":350155,"vw":102.939165},{"c":105.32,"h":106.065,"l":102.605,"n":7554,"o":103.71,"t":"2026-02-02T05:00:00Z","v":265659,"vw":105.04067},{"c":106.9,"h":107.37,"l":103.51,"n":8184,"o":104.99,"t":"2026-02-03T05:00:00Z","v":407697,"vw":105.824344},{"c":105.6,"h":108.21,"l":104.81,"n":7349,"o":107.07,"t":"2026-02-04T05:00:00Z","v":297218,"vw":106.372631},{"c":106.58,"h":107.63,"l":104.355,"n":6676,"o":105.76,"t":"2026-02-05T05:00:00Z","v":355696,"vw":106.318981},{"c":105.88,"h":107.67,"l":104.945,"n":6656,"o":106.62,"t":"2026-02-06T05:00:00Z","v":198544,"vw":105.831499},{"c":103.71,"h":106.9,"l":102.5101,"n":6250,"o":105.73,"t":"2026-02-09T05:00:00Z","v":199462,"vw":104.014473},{"c":108.14,"h":109.4799,"l":104.03,"n":6644,"o":104.03,"t":"2026-02-10T05:00:00Z","v":236219,"vw":107.679397},{"c":112.665,"h":112.89,"l":107.5,"n":6484,"o":107.93,"t":"2026-02-11T05:00:00Z","v":205598,"vw":111.556555},{"c":112.3,"h":116.07,"l":111.825,"n":7304,"o":112.67,"t":"2026-02-12T05:00:00Z","v":265493,"vw":113.791582},{"c":113.8,"h":114.5,"l":112.3,"n":4908,"o":112.3,"t":"2026-02-13T05:00:00Z","v":125617,"vw":113.725285},{"c":113.26,"h":115.32,"l":112.36,"n":5613,"o":114.35,"t":"2026-02-17T05:00:00Z","v":204000,"vw":113.259937},{"c":113.44,"h":113.975,"l":112.015,"n":5197,"o":112.63,"t":"2026-02-18T05:00:00Z","v":177609,"vw":113.261568},{"c":114.96,"h":115.67,"l":112.6458,"n":6678,"o":113.62,"t":"2026-02-19T05:00:00Z","v":255306,"vw":115.007249},{"c":115.48,"h":116.93,"l":113.71,"n":7150,"o":115.18,"t":"2026-02-20T05:00:00Z","v":251600,"vw":115.676469},{"c":117.63,"h":118.225,"l":113.2,"n":10694,"o":114.91,"t":"2026-02-23T05:00:00Z","v":326095,"vw":116.482515},{"c":105.2,"h":113,"l":101,"n":16419,"o":107.27,"t":"2026-02-24T05:00:00Z","v":679522,"vw":105.566629},{"c":107.6,"h":107.72,"l":102.5,"n":10449,"o":105.36,"t":"2026-02-25T05:00:00Z","v":383554,"vw":105.813245},{"c":104.02,"h":108.26,"l":102.63,"n":9076,"o":108.26,"t":"2026-02-26T05:00:00Z","v":269399,"vw":104.207803},{"c":103.53,"h":105.44,"l":101.655,"n":6063,"o":102.99,"t":"2026-02-27T05:00:00Z","v":225739,"vw":103.945633},{"c":105.26,"h":105.8,"l":102.14,"n":6728,"o":102.14,"t":"2026-03-02T05:00:00Z","v":209916,"vw":104.69231},{"c":103.36,"h":104.71,"l":102,"n":7117,"o":103.68,"t":"2026-03-03T05:00:00Z","v":187466,"vw":103.37905},{"c":105.68,"h":106.46,"l":102.51,"n":6538,"o":104.03,"t":"2026-03-04T05:00:00Z","v":295336,"vw":105.2927},{"c":104.62,"h":104.975,"l":102.925,"n":5331,"o":104.59,"t":"2026-03-05T05:00:00Z","v":188272,"vw":104.262449},{"c":103.21,"h":103.42,"l":101.69,"n":7378,"o":103.05,"t":"2026-03-06T05:00:00Z","v":187162,"vw":102.669013},{"c":102.86,"h":103.375,"l":99.4,"n":7670,"o":102.24,"t":"2026-03-09T04:00:00Z","v":216533,"vw":101.207745},{"c":102.15,"h":104.5,"l":101.14,"n":7334,"o":102.55,"t":"2026-03-10T04:00:00Z","v":283979,"vw":102.568238},{"c":103.05,"h":103.62,"l":101.1,"n":5790,"o":101.27,"t":"2026-03-11T04:00:00Z","v":188856,"vw":102.547309},{"c":99.74,"h":103.145,"l":99.675,"n":5479,"o":102,"t":"2026-03-12T04:00:00Z","v":194673,"vw":101.221769},{"c":101.35,"h":101.54,"l":98.755,"n":7334,"o":100.33,"t":"2026-03-13T04:00:00Z","v":274997,"vw":100.313584},{"c":100.94,"h":102.38,"l":100.435,"n":6166,"o":102.35,"t":"2026-03-16T04:00:00Z","v":148549,"vw":101.151828},{"c":101.52,"h":102.745,"l":100.71,"n":7379,"o":101.24,"t":"2026-03-17T04:00:00Z","v":211064,"vw":101.451637},{"c":101.55,"h":101.87,"l":99.98,"n":7574,"o":100.69,"t":"2026-03-18T04:00:00Z","v":207606,"vw":101.292067},{"c":100.02,"h":103.085,"l":97.87,"n":13827,"o":101.3,"t":"2026-03-19T04:00:00Z","v":247565,"vw":99.78868},{"c":99.28,"h":101.725,"l":99.045,"n":18564,"o":100.82,"t":"2026-03-20T04:00:00Z","v":340115,"vw":99.564549},{"c":99.78,"h":102.19,"l":99.67,"n":9328,"o":100.93,"t":"2026-03-23T04:00:00Z","v":352853,"vw":100.564166},{"c":99.31,"h":100.72,"l":97.79,"n":6339,"o":98.85,"t":"2026-03-24T04:00:00Z","v":226010,"vw":99.306943},{"c":99.32,"h":100.245,"l":97.305,"n":7238,"o":99.23,"t":"2026-03-25T04:00:00Z","v":213399,"vw":99.106109},{"c":97.67,"h":100.78,"l":97.1,"n":6762,"o":98.9,"t":"2026-03-26T04:00:00Z","v":202697,"vw":98.52448},{"c":95.19,"h":97.825,"l":94.395,"n":6883,"o":97.15,"t":"2026-03-27T04:00:00Z","v":186592,"vw":95.424538},{"c":94.38,"h":96.48,"l":93.861,"n":6979,"o":96.01,"t":"2026-03-30T04:00:00Z","v":194460,"vw":94.470018},{"c":93.65,"h":95.98,"l":92.83,"n":6841,"o":95.44,"t":"2026-03-31T04:00:00Z","v":226781,"vw":93.877247},{"c":93.85,"h":96.12,"l":92.82,"n":7277,"o":94.05,"t":"2026-04-01T04:00:00Z","v":246023,"vw":94.480922},{"c":91.59,"h":93.81,"l":91.32,"n":7401,"o":92.78,"t":"2026-04-02T04:00:00Z","v":268712,"vw":92.010219},{"c":93.5,"h":93.86,"l":91.1,"n":7462,"o":91.59,"t":"2026-04-06T04:00:00Z","v":224820,"vw":92.910339},{"c":93.15,"h":94.6,"l":92.64,"n":6187,"o":93.8,"t":"2026-04-07T04:00:00Z","v":208167,"vw":93.178021},{"c":92.3,"h":95.22,"l":92.095,"n":8103,"o":95.22,"t":"2026-04-08T04:00:00Z","v":381390,"vw":92.902608},{"c":92.77,"h":93.825,"l":90.89,"n":7057,"o":92.3,"t":"2026-04-09T04:00:00Z","v":386640,"vw":92.448659},{"c":92.21,"h":93.43,"l":91.015,"n":5150,"o":92.95,"t":"2026-04-10T04:00:00Z","v":217152,"vw":91.829564},{"c":95.09,"h":95.12,"l":90.89,"n":7323,"o":92.05,"t":"2026-04-13T04:00:00Z","v":256376,"vw":93.763342},{"c":93.23,"h":96.07,"l":93.2,"n":5336,"o":94.82,"t":"2026-04-14T04:00:00Z","v":141904,"vw":93.851922},{"c":93.32,"h":94,"l":92.24,"n":5966,"o":93.19,"t":"2026-04-15T04:00:00Z","v":146701,"vw":93.114192},{"c":93.33,"h":94.07,"l":92.31,"n":5688,"o":93,"t":"2026-04-16T04:00:00Z","v":178075,"vw":93.41125},{"c":94.32,"h":95.44,"l":93.76,"n":5864,"o":94.05,"t":"2026-04-17T04:00:00Z","v":241692,"vw":94.220562},{"c":93.52,"h":94.67,"l":93.42,"n":5139,"o":93.77,"t":"2026-04-20T04:00:00Z","v":135732,"vw":93.70423},{"c":91.65,"h":93.8,"l":91.33,"n":8276,"o":93.61,"t":"2026-04-21T04:00:00Z","v":263524,"vw":92.059322},{"c":94.77,"h":94.98,"l":91.39,"n":6048,"o":91.84,"t":"2026-04-22T04:00:00Z","v":186126,"vw":94.175971},{"c":94.46,"h":95.575,"l":93.54,"n":7116,"o":94.77,"t":"2026-04-23T04:00:00Z","v":315476,"vw":94.369527},{"c":95.71,"h":97.12,"l":93.17,"n":6001,"o":94.52,"t":"2026-04-24T04:00:00Z","v":203853,"vw":95.450738},{"c":98.14,"h":98.265,"l":95.72,"n":7087,"o":95.72,"t":"2026-04-27T04:00:00Z","v":221886,"vw":97.725229},{"c":98.84,"h":99.45,"l":97.495,"n":8541,"o":98.42,"t":"2026-04-28T04:00:00Z","v":241397,"vw":98.796825},{"c":96.96,"h":98.545,"l":96.18,"n":6494,"o":98.07,"t":"2026-04-29T04:00:00Z","v":229065,"vw":97.089013},{"c":96.89,"h":97.645,"l":95.09,"n":9619,"o":96.5,"t":"2026-04-30T04:00:00Z","v":363375,"vw":96.527008},{"c":99.56,"h":99.58,"l":96.3,"n":7939,"o":97.56,"t":"2026-05-01T04:00:00Z","v":261165,"vw":99.151219},{"c":100.12,"h":102.8,"l":98.08,"n":10426,"o":98.26,"t":"2026-05-04T04:00:00Z","v":387242,"vw":100.880916},{"c":98.44,"h":98.66,"l":90.9,"n":14416,"o":94.5,"t":"2026-05-05T04:00:00Z","v":624023,"vw":95.342241},{"c":96.64,"h":98.77,"l":95.9,"n":8245,"o":98.77,"t":"2026-05-06T04:00:00Z","v":319225,"vw":96.748559},{"c":97.29,"h":98.96,"l":94.66,"n":6637,"o":97.4,"t":"2026-05-07T04:00:00Z","v":318445,"vw":97.701616},{"c":99.57,"h":99.905,"l":97.31,"n":7319,"o":97.31,"t":"2026-05-08T04:00:00Z","v":253797,"vw":99.188627},{"c":97.79,"h":103.5,"l":95,"n":9154,"o":99.79,"t":"2026-05-11T04:00:00Z","v":414119,"vw":96.986506},{"c":98.49,"h":98.74,"l":96.46,"n":6640,"o":97.9,"t":"2026-05-12T04:00:00Z","v":189748,"vw":97.896271},{"c":94.51,"h":98.06,"l":93.14,"n":9915,"o":98.06,"t":"2026-05-13T04:00:00Z","v":386713,"vw":94.671241},{"c":92.41,"h":95.31,"l":92.09,"n":8287,"o":94.84,"t":"2026-05-14T04:00:00Z","v":357408,"vw":92.92018},{"c":90.98,"h":93.4099,"l":89.76,"n":8837,"o":92.31,"t":"2026-05-15T04:00:00Z","v":304611,"vw":91.022403},{"c":92.64,"h":93.64,"l":90.57,"n":6938,"o":91.05,"t":"2026-05-18T04:00:00Z","v":244237,"vw":92.671966},{"c":92.59,"h":94.58,"l":92.14,"n":6693,"o":93.42,"t":"2026-05-19T04:00:00Z","v":201189,"vw":92.841383},{"c":93.76,"h":94.17,"l":91.41,"n":5959,"o":92.37,"t":"2026-05-20T04:00:00Z","v":196967,"vw":93.595209},{"c":93.26,"h":93.73,"l":91.87,"n":4886,"o":93.14,"t":"2026-05-21T04:00:00Z","v":158442,"vw":92.992796},{"c":92.65,"h":93.25,"l":91.05,"n":4594,"o":93.08,"t":"2026-05-22T04:00:00Z","v":173217,"vw":92.327315},{"c":93.18,"h":93.63,"l":91.24,"n":5990,"o":92.15,"t":"2026-05-26T04:00:00Z","v":179433,"vw":93.017404},{"c":94.02,"h":94.775,"l":92.89,"n":6494,"o":92.89,"t":"2026-05-27T04:00:00Z","v":229085,"vw":93.946787},{"c":93.53,"h":97,"l":93.2,"n":6387,"o":93.62,"t":"2026-05-28T04:00:00Z","v":189095,"vw":93.635021},{"c":91.68,"h":93.455,"l":91.5,"n":5718,"o":93.26,"t":"2026-05-29T04:00:00Z","v":164572,"vw":92.044723},{"c":89.45,"h":91.58,"l":88.48,"n":7432,"o":91.02,"t":"2026-06-01T04:00:00Z","v":217933,"vw":89.439691},{"c":90.45,"h":91.6,"l":88.735,"n":7236,"o":89.18,"t":"2026-06-02T04:00:00Z","v":254826,"vw":90.586482},{"c":88.49,"h":90.94,"l":87.95,"n":6511,"o":90.2,"t":"2026-06-03T04:00:00Z","v":242801,"vw":88.655538},{"c":89.7,"h":91.325,"l":88.82,"n":7082,"o":89.39,"t":"2026-06-04T04:00:00Z","v":223336,"vw":89.748213},{"c":92.1,"h":93.155,"l":90.305,"n":6709,"o":90.58,"t":"2026-06-05T04:00:00Z","v":179271,"vw":91.972125},{"c":90.71,"h":93.055,"l":90.53,"n":6317,"o":92.1,"t":"2026-06-08T04:00:00Z","v":184305,"vw":91.163359},{"c":92.7,"h":93.49,"l":90.9,"n":4946,"o":90.9,"t":"2026-06-09T04:00:00Z","v":152154,"vw":92.601675},{"c":93.17,"h":93.99,"l":91.73,"n":5705,"o":92.71,"t":"2026-06-10T04:00:00Z","v":154342,"vw":92.956735},{"c":93.04,"h":93.9096,"l":92,"n":5593,"o":93.09,"t":"2026-06-11T04:00:00Z","v":189712,"vw":92.852462},{"c":93.28,"h":94.92,"l":92.635,"n":7293,"o":93.06,"t":"2026-06-12T04:00:00Z","v":222308,"vw":93.555688},{"c":94.83,"h":94.96,"l":91.82,"n":7896,"o":93.35,"t":"2026-06-15T04:00:00Z","v":260396,"vw":94.090095},{"c":94.71,"h":97.26,"l":94.005,"n":7252,"o":95.02,"t":"2026-06-16T04:00:00Z","v":214197,"vw":95.183175},{"c":93.87,"h":94.999,"l":92.738,"n":6673,"o":93.97,"t":"2026-06-17T04:00:00Z","v":186201,"vw":93.811922},{"c":94.23,"h":96.4625,"l":93.86,"n":7513,"o":94.71,"t":"2026-06-18T04:00:00Z","v":389865,"vw":94.371576},{"c":95.03,"h":95.42,"l":93.45,"n":6185,"o":93.77,"t":"2026-06-22T04:00:00Z","v":250215,"vw":94.88554},{"c":96.09,"h":96.96,"l":95.21,"n":6914,"o":95.21,"t":"2026-06-23T04:00:00Z","v":222934,"vw":96.115205},{"c":97.2,"h":98.09,"l":96.1,"n":6770,"o":96.1,"t":"2026-06-24T04:00:00Z","v":150220,"vw":97.341042},{"c":96.86,"h":98.99,"l":96.56,"n":5898,"o":97.2,"t":"2026-06-25T04:00:00Z","v":166970,"vw":97.155943},{"c":96.95,"h":98.325,"l":95.671,"n":7426,"o":96.86,"t":"2026-06-26T04:00:00Z","v":813786,"vw":96.918181},{"c":98.05,"h":98.16,"l":95.89,"n":8357,"o":97.49,"t":"2026-06-29T04:00:00Z","v":324778,"vw":97.436244},{"c":100.47,"h":100.72,"l":96.83,"n":7555,"o":98.05,"t":"2026-06-30T04:00:00Z","v":303009,"vw":99.881154},{"c":102.25,"h":103.96,"l":101.14,"n":8179,"o":101.14,"t":"2026-07-01T04:00:00Z","v":292029,"vw":102.795632},{"c":105.17,"h":105.72,"l":102.48,"n":8082,"o":102.48,"t":"2026-07-02T04:00:00Z","v":296622,"vw":105.022297},{"c":105.73,"h":106.49,"l":104.06,"n":6920,"o":105.16,"t":"2026-07-06T04:00:00Z","v":188456,"vw":105.80981},{"c":105.97,"h":106.55,"l":104.57,"n":8992,"o":106.29,"t":"2026-07-07T04:00:00Z","v":216439,"vw":105.660943},{"c":106.32,"h":106.76,"l":104.5,"n":8857,"o":105.31,"t":"2026-07-08T04:00:00Z","v":287391,"vw":106.124404},{"c":109.72,"h":109.83,"l":104.63,"n":9196,"o":105.57,"t":"2026-07-09T04:00:00Z","v":420279,"vw":107.501259},{"c":108.21,"h":110.565,"l":107.33,"n":8338,"o":109.88,"t":"2026-07-10T04:00:00Z","v":220395,"vw":108.353424},{"c":108.86,"h":110.555,"l":108.31,"n":7144,"o":108.64,"t":"2026-07-13T04:00:00Z","v":201743,"vw":109.150927},{"c":108.5,"h":108.95,"l":106.61,"n":8073,"o":107.28,"t":"2026-07-14T04:00:00Z","v":226846,"vw":108.212132},{"c":110.17,"h":111.85,"l":107.31,"n":8174,"o":108.33,"t":"2026-07-15T04:00:00Z","v":177530,"vw":110.436509},{"c":113.82,"h":114.61,"l":110.87,"n":9848,"o":111.12,"t":"2026-07-16T04:00:00Z","v":313073,"vw":113.467146},{"c":114.52,"h":116.69,"l":112.89,"n":6962,"o":112.89,"t":"2026-07-17T04:00:00Z","v":213611,"vw":114.521073},{"c":111.5,"h":116.505,"l":111.46,"n":7688,"o":114.48,"t":"2026-07-20T04:00:00Z","v":299766,"vw":113.557586},{"c":113.31,"h":114.195,"l":109.33,"n":12982,"o":111.45,"t":"2026-07-21T04:00:00Z","v":320573,"vw":111.940518},{"c":111.4,"h":113.8,"l":110.265,"n":7696,"o":113.2,"t":"2026-07-22T04:00:00Z","v":194495,"vw":111.328103},{"c":111.92,"h":113.16,"l":109.58,"n":8704,"o":110.57,"t":"2026-07-23T04:00:00Z","v":248237,"vw":111.774521},{"c":114.55,"h":115.21,"l":112.545,"n":6146,"o":113.03,"t":"2026-07-24T04:00:00Z","v":175868,"vw":114.363122},{"c":115.65,"h":116.51,"l":114.81,"n":7462,"o":115.23,"t":"2026-07-27T04:00:00Z","v":170041,"vw":115.779452},{"c":119.22,"h":119.64,"l":116.97,"n":6604,"o":117,"t":"2026-07-28T04:00:00Z","v":196132,"vw":119.125431},{"c":119.13,"h":120.63,"l":118.83,"n":8515,"o":119.15,"t":"2026-07-29T04:00:00Z","v":229581,"vw":119.703054},{"c":116.68,"h":119.62,"l":115.502,"n":8376,"o":117.88,"t":"2026-07-30T04:00:00Z","v":330946,"vw":116.745727},{"c":115.48,"h":117.63,"l":114.19,"n":5275,"o":115.86,"t":"2026-07-31T04:00:00Z","v":155039,"vw":115.575893},{"c":116.79,"h":118.1099,"l":115.78,"n":7485,"o":116.32,"t":"2026-08-03T04:00:00Z","v":250108,"vw":116.755011},{"c":113.66,"h":116.03,"l":107.54,"n":10735,"o":109.77,"t":"2026-08-04T04:00:00Z","v":388990,"vw":113.112865},{"c":116.46,"h":117.215,"l":113.62,"n":8377,"o":114.77,"t":"2026-08-05T04:00:00Z","v":284845,"vw":116.016982},{"c":118.78,"h":119.6,"l":113.9557,"n":9015,"o":116.92,"t":"2026-08-06T04:00:00Z","v":218122,"vw":118.170189},{"c":119.68,"h":121.1818,"l":118.54,"n":6905,"o":118.54,"t":"2026-08-07T04:00:00Z","v":163461,"vw":119.940325},{"c":119.34,"h":120.48,"l":116.39,"n":8192,"o":116.39,"t":"2026-08-10T04:00:00Z","v":199261,"vw":119.325334},{"c":116.89,"h":120.495,"l":116.73,"n":6689,"o":118.64,"t":"2026-08-11T04:00:00Z","v":216928,"vw":117.829681},{"c":118.06,"h":118.625,"l":115.93,"n":5260,"o":116.16,"t":"2026-08-12T04:00:00Z","v":225868,"vw":117.676149},{"c":117.59,"h":120,"l":116.75,"n":5832,"o":119.14,"t":"2026-08-13T04:00:00Z","v":176793,"vw":117.905352},{"c":116.06,"h":117.24,"l":115.77,"n":6005,"o":117.22,"t":"2026-08-14T04:00:00Z","v":119511,"vw":116.181432},{"c":114.9,"h":115.765,"l":114.12,"n":6318,"o":115.14,"t":"2026-08-17T04:00:00Z","v":155695,"vw":114.948242},{"c":118.13,"h":118.69,"l":115.05,"n":7037,"o":115.06,"t":"2026-08-18T04:00:00Z","v":181468,"vw":117.880991},{"c":120.02,"h":120.53,"l":119.02,"n":6529,"o":119.44,"t":"2026-08-19T04:00:00Z","v":193639,"vw":119.812082},{"c":120.55,"h":123.1368,"l":119.52,"n":6659,"o":119.55,"t":"2026-08-20T04:00:00Z","v":230764,"vw":120.531896},{"c":120.81,"h":121.945,"l":119.55,"n":7505,"o":120.33,"t":"2026-08-21T04:00:00Z","v":264514,"vw":120.963799},{"c":120.82,"h":122.3624,"l":120.6,"n":5717,"o":121.01,"t":"2026-08-24T04:00:00Z","v":129445,"vw":121.054103},{"c":121.09,"h":121.62,"l":119.67,"n":7415,"o":120.63,"t":"2026-08-25T04:00:00Z","v":152023,"vw":120.800692},{"c":120.71,"h":122.58,"l":120.52,"n":5202,"o":121.09,"t":"2026-08-26T04:00:00Z","v":153613,"vw":121.288525},{"c":118.01,"h":121.24,"l":115.71,"n":7586,"o":119.93,"t":"2026-08-27T04:00:00Z","v":208429,"vw":118.318297},{"c":115.55,"h":118.74,"l":115.445,"n":7215,"o":118.5,"t":"2026-08-28T04:00:00Z","v":191706,"vw":116.357192},{"c":114.67,"h":116.72,"l":114.5,"n":7436,"o":115.1,"t":"2026-08-31T04:00:00Z","v":195379,"vw":115.261915},{"c":114.55,"h":117.28,"l":114.29,"n":6098,"o":115.46,"t":"2026-09-01T04:00:00Z","v":208120,"vw":115.006776},{"c":118.17,"h":118.525,"l":114.43,"n":8785,"o":114.63,"t":"2026-09-02T04:00:00Z","v":292101,"vw":117.581088},{"c":118.69,"h":120.155,"l":117.05,"n":7279,"o":119.11,"t":"2026-09-03T04:00:00Z","v":244840,"vw":118.781526},{"c":118.76,"h":119.49,"l":117.38,"n":5160,"o":117.62,"t":"2026-09-04T04:00:00Z","v":177137,"vw":118.413448},{"c":119.32,"h":119.73,"l":116.975,"n":7182,"o":117.93,"t":"2026-09-08T04:00:00Z","v":149997,"vw":119.19265},{"c":119.23,"h":119.88,"l":117.15,"n":6019,"o":119.24,"t":"2026-09-09T04:00:00Z","v":140317,"vw":118.94663},{"c":118.52,"h":120.58,"l":117.035,"n":7489,"o":119.91,"t":"2026-09-10T04:00:00Z","v":177601,"vw":118.188884},{"c":117.09,"h":120.35,"l":116.91,"n":5712,"o":119.5,"t":"2026-09-11T04:00:00Z","v":130634,"vw":117.714206},{"c":117.33,"h":117.71,"l":114.14,"n":7670,"o":114.85,"t":"2026-09-14T04:00:00Z","v":192541,"vw":116.777549},{"c":115.88,"h":117.33,"l":114.76,"n":9795,"o":117.33,"t":"2026-09-15T04:00:00Z","v":282062,"vw":115.794558},{"c":118.51,"h":119.45,"l":115.725,"n":5847,"o":115.97,"t":"2026-09-16T04:00:00Z","v":190862,"vw":118.241244},{"c":118.06,"h":118.7599,"l":117.01,"n":7444,"o":118.37,"t":"2026-09-17T04:00:00Z","v":223073,"vw":117.870517},{"c":117.07,"h":117.75,"l":115.12,"n":6979,"o":117.75,"t":"2026-09-18T04:00:00Z","v":590820,"vw":116.924052},{"c":115.36,"h":118.045,"l":114.74,"n":6482,"o":117.42,"t":"2026-09-21T04:00:00Z","v":158424,"vw":115.875341},{"c":114.24,"h":117.17,"l":113.975,"n":7184,"o":116.14,"t":"2026-09-22T04:00:00Z","v":154590,"vw":115.092755},{"c":114.93,"h":115.78,"l":113.345,"n":9445,"o":114.3,"t":"2026-09-23T04:00:00Z","v":209212,"vw":114.969295},{"c":114.05,"h":115.93,"l":113.57,"n":7232,"o":115.84,"t":"2026-09-24T04:00:00Z","v":156647,"vw":114.369747},{"c":113.19,"h":114.645,"l":112.21,"n":7946,"o":114.38,"t":"2026-09-25T04:00:00Z","v":216652,"vw":113.08368},{"c":111.91,"h":115.03,"l":111.86,"n":6323,"o":113.68,"t":"2026-09-28T04:00:00Z","v":205495,"vw":112.891251},{"c":112.96,"h":113.24,"l":110.47,"n":6648,"o":111.5,"t":"2026-09-29T04:00:00Z","v":200571,"vw":112.246233},{"c":110.54,"h":113.42,"l":110.375,"n":6702,"o":113.42,"t":"2026-09-30T04:00:00Z","v":330970,"vw":110.929276},{"c":111.7,"h":112.76,"l":109.88,"n":8633,"o":110.86,"t":"2026-10-01T04:00:00Z","v":207350,"vw":111.767453},{"c":111.27,"h":113.075,"l":111.135,"n":6634,"o":112.37,"t":"2026-10-02T04:00:00Z","v":207822,"vw":111.77315},{"c":112.98,"h":113.8,"l":110.235,"n":9393,"o":111.49,"t":"2026-10-05T04:00:00Z","v":218398,"vw":112.894312},{"c":113.16,"h":114.66,"l":112.24,"n":5656,"o":114,"t":"2026-10-06T04:00:00Z","v":125631,"vw":113.196759},{"c":113.27,"h":117.313,"l":112.905,"n":7220,"o":113.16,"t":"2026-10-07T04:00:00Z","v":229473,"vw":114.025878},{"c":114.26,"h":115.85,"l":112.72,"n":6692,"o":113.43,"t":"2026-10-08T04:00:00Z","v":146653,"vw":114.485752},{"c":114.33,"h":115.1,"l":113.84,"n":4336,"o":113.84,"t":"2026-10-09T04:00:00Z","v":172867,"vw":114.350808},{"c":115.475,"h":117.32,"l":114.5325,"n":6498,"o":115.31,"t":"2026-10-12T04:00:00Z","v":197920,"vw":115.878923},{"c":114.53,"h":116.5,"l":114.41,"n":6743,"o":116.45,"t":"2026-10-13T04:00:00Z","v":145666,"vw":114.944649},{"c":116.62,"h":117.1,"l":114.17,"n":7743,"o":114.34,"t":"2026-10-14T04:00:00Z","v":249745,"vw":115.71901},{"c":116.49,"h":118.38,"l":116.2,"n":6524,"o":117.63,"t":"2026-10-15T04:00:00Z","v":172496,"vw":116.880914},{"c":115.98,"h":117.48,"l":115.735,"n":5105,"o":116.91,"t":"2026-10-16T04:00:00Z","v":136968,"vw":116.177286},{"c":115.16,"h":116.85,"l":114.71,"n":4818,"o":115.98,"t":"2026-10-19T04:00:00Z","v":130505,"vw":115.302301},{"c":118.03,"h":118.18,"l":116.09,"n":5936,"o":116.09,"t":"2026-10-20T04:00:00Z","v":138989,"vw":117.670139},{"c":117.95,"h":118.81,"l":116.255,"n":5984,"o":118.02,"t":"2026-10-21T04:00:00Z","v":163672,"vw":117.822265},{"c":122.67,"h":123.185,"l":118.38,"n":6493,"o":118.78,"t":"2026-10-22T04:00:00Z","v":147543,"vw":121.435343}],"volatilityBars":[{"c":117.91,"h":117.91,"l":117.3,"n":10,"o":117.3,"t":"2026-09-21T13:00:00Z","v":1507,"vw":117.503333},{"c":117.6,"h":117.6,"l":117.6,"n":3,"o":117.6,"t":"2026-09-21T13:15:00Z","v":365,"vw":117.6},{"c":116.81,"h":118.045,"l":116.1,"n":619,"o":117.42,"t":"2026-09-21T13:30:00Z","v":10427,"vw":117.124686},{"c":117.08,"h":117.15,"l":117.08,"n":15,"o":117.15,"t":"2026-09-21T13:45:00Z","v":554,"vw":117.097677},{"c":117.12,"h":117.12,"l":116.6496,"n":16,"o":117.095,"t":"2026-09-21T14:00:00Z","v":1998,"vw":116.953975},{"c":116.63,"h":117.265,"l":116.63,"n":146,"o":117.08,"t":"2026-09-21T14:15:00Z","v":3859,"vw":116.851735},{"c":116.295,"h":116.915,"l":116.295,"n":83,"o":116.62,"t":"2026-09-21T14:30:00Z","v":2676,"vw":116.669233},{"c":116.605,"h":116.605,"l":116.475,"n":30,"o":116.475,"t":"2026-09-21T14:45:00Z","v":542,"vw":116.525},{"c":116.555,"h":116.565,"l":116.47,"n":43,"o":116.47,"t":"2026-09-21T15:00:00Z","v":860,"vw":116.53},{"c":116.79,"h":116.79,"l":116.555,"n":64,"o":116.56,"t":"2026-09-21T15:15:00Z","v":890,"vw":116.603},{"c":116.45,"h":116.905,"l":116.34,"n":268,"o":116.555,"t":"2026-09-21T15:30:00Z","v":7890,"vw":116.545986},{"c":116.3,"h":116.45,"l":116.24,"n":287,"o":116.45,"t":"2026-09-21T15:45:00Z","v":5171,"vw":116.385446},{"c":116.2,"h":116.46,"l":116.12,"n":180,"o":116.23,"t":"2026-09-21T16:00:00Z","v":4871,"vw":116.260747},{"c":116.26,"h":116.29,"l":116.22,"n":52,"o":116.22,"t":"2026-09-21T16:15:00Z","v":1401,"vw":116.256306},{"c":116.27,"h":116.27,"l":116.13,"n":27,"o":116.14,"t":"2026-09-21T16:30:00Z","v":944,"vw":116.195833},{"c":116.15,"h":116.245,"l":116.15,"n":23,"o":116.245,"t":"2026-09-21T16:45:00Z","v":470,"vw":116.188333},{"c":116.23,"h":116.23,"l":116.05,"n":203,"o":116.11,"t":"2026-09-21T17:00:00Z","v":3888,"vw":116.116792},{"c":115.87,"h":116.085,"l":115.87,"n":40,"o":116.08,"t":"2026-09-21T17:15:00Z","v":905,"vw":116.029241},{"c":116.29,"h":116.29,"l":115.9,"n":136,"o":116,"t":"2026-09-21T17:30:00Z","v":3029,"vw":116.095527},{"c":115.905,"h":116.055,"l":115.77,"n":153,"o":115.87,"t":"2026-09-21T17:45:00Z","v":6327,"vw":115.913403},{"c":115.66,"h":115.905,"l":115.66,"n":127,"o":115.905,"t":"2026-09-21T18:00:00Z","v":3483,"vw":115.804804},{"c":115.99,"h":116.14,"l":115.67,"n":79,"o":116.135,"t":"2026-09-21T18:15:00Z","v":2232,"vw":116.026786},{"c":115.95,"h":116.41,"l":115.95,"n":91,"o":116.02,"t":"2026-09-21T18:30:00Z","v":1495,"vw":116.074302},{"c":115.99,"h":116,"l":115.93,"n":32,"o":115.93,"t":"2026-09-21T18:45:00Z","v":953,"vw":115.987857},{"c":116.175,"h":116.29,"l":116.02,"n":148,"o":116.13,"t":"2026-09-21T19:00:00Z","v":3570,"vw":116.147066},{"c":115.94,"h":116.175,"l":115.94,"n":149,"o":115.98,"t":"2026-09-21T19:15:00Z","v":2619,"vw":116.012812},{"c":115.11,"h":115.94,"l":115.11,"n":388,"o":115.94,"t":"2026-09-21T19:30:00Z","v":8900,"vw":115.672424},{"c":115.48,"h":115.505,"l":114.74,"n":938,"o":115.3,"t":"2026-09-21T19:45:00Z","v":27075,"vw":115.164435},{"c":115.36,"h":115.36,"l":115.36,"n":34,"o":115.36,"t":"2026-09-21T20:00:00Z","v":30524,"vw":115.36},{"c":115.57,"h":116.18,"l":115.57,"n":48,"o":116.14,"t":"2026-09-22T13:30:00Z","v":2261,"vw":116.079436},{"c":115.705,"h":116.8,"l":115.705,"n":162,"o":116.779,"t":"2026-09-22T13:45:00Z","v":3988,"vw":116.297923},{"c":117.17,"h":117.17,"l":115.66,"n":80,"o":115.66,"t":"2026-09-22T14:00:00Z","v":2048,"vw":116.464596},{"c":116.64,"h":116.92,"l":116.48,"n":72,"o":116.92,"t":"2026-09-22T14:15:00Z","v":1378,"vw":116.719012},{"c":116.1675,"h":116.64,"l":116.1675,"n":109,"o":116.28,"t":"2026-09-22T14:30:00Z","v":1735,"vw":116.303333},{"c":116.28,"h":116.28,"l":115.71,"n":139,"o":115.98,"t":"2026-09-22T14:45:00Z","v":3841,"vw":116.064769},{"c":115.53,"h":116.18,"l":115.53,"n":124,"o":116.18,"t":"2026-09-22T15:00:00Z","v":2596,"vw":115.748},{"c":115.58,"h":115.985,"l":115.58,"n":85,"o":115.64,"t":"2026-09-22T15:15:00Z","v":2374,"vw":115.875664},{"c":116.315,"h":116.315,"l":115.9547,"n":152,"o":115.9547,"t":"2026-09-22T15:45:00Z","v":1540,"vw":116.144076},{"c":116.315,"h":116.315,"l":116.315,"n":15,"o":116.315,"t":"2026-09-22T16:00:00Z","v":238,"vw":116.315},{"c":116.3,"h":116.3,"l":116.3,"n":20,"o":116.3,"t":"2026-09-22T16:15:00Z","v":317,"vw":116.3},{"c":116.305,"h":116.305,"l":116.305,"n":10,"o":116.305,"t":"2026-09-22T16:30:00Z","v":127,"vw":116.305},{"c":116.315,"h":116.315,"l":116.315,"n":29,"o":116.315,"t":"2026-09-22T16:45:00Z","v":388,"vw":116.315},{"c":116.53,"h":116.53,"l":116.13,"n":66,"o":116.13,"t":"2026-09-22T17:00:00Z","v":1011,"vw":116.274595},{"c":116.36,"h":116.47,"l":116.36,"n":54,"o":116.47,"t":"2026-09-22T17:15:00Z","v":694,"vw":116.415},{"c":116.41,"h":116.56,"l":116.41,"n":77,"o":116.47,"t":"2026-09-22T17:30:00Z","v":1498,"vw":116.457813},{"c":117.06,"h":117.06,"l":116.475,"n":250,"o":116.56,"t":"2026-09-22T17:45:00Z","v":5240,"vw":116.642639},{"c":116.98,"h":117.165,"l":116.98,"n":49,"o":117.13,"t":"2026-09-22T18:00:00Z","v":2099,"vw":117.081136},{"c":116.53,"h":116.98,"l":116.53,"n":100,"o":116.98,"t":"2026-09-22T18:15:00Z","v":1679,"vw":116.738125},{"c":116.41,"h":116.69,"l":116.41,"n":38,"o":116.69,"t":"2026-09-22T18:30:00Z","v":913,"vw":116.553891},{"c":116.44,"h":116.49,"l":116.24,"n":112,"o":116.4,"t":"2026-09-22T18:45:00Z","v":2290,"vw":116.378538},{"c":116.25,"h":116.445,"l":116.235,"n":109,"o":116.235,"t":"2026-09-22T19:00:00Z","v":2327,"vw":116.300923},{"c":116.23,"h":116.23,"l":116.23,"n":29,"o":116.23,"t":"2026-09-22T19:15:00Z","v":448,"vw":116.23},{"c":116.2,"h":116.54,"l":116.2,"n":297,"o":116.53,"t":"2026-09-22T19:30:00Z","v":5502,"vw":116.419789},{"c":114.24,"h":116.1,"l":113.975,"n":1562,"o":116.1,"t":"2026-09-22T19:45:00Z","v":52869,"vw":114.841757},{"c":114.24,"h":114.24,"l":114.24,"n":19,"o":114.24,"t":"2026-09-22T20:00:00Z","v":32601,"vw":114.24},{"c":114.15,"h":114.3,"l":114.15,"n":24,"o":114.3,"t":"2026-09-23T08:15:00Z","v":1067,"vw":114.225},{"c":114.5,"h":114.61,"l":114,"n":25,"o":114,"t":"2026-09-23T12:30:00Z","v":2877,"vw":114.467861},{"c":114.4,"h":114.96,"l":114.2,"n":38,"o":114.96,"t":"2026-09-23T12:45:00Z","v":1798,"vw":114.625517},{"c":114.6,"h":114.76,"l":114.6,"n":15,"o":114.76,"t":"2026-09-23T13:00:00Z","v":562,"vw":114.708998},{"c":113.76,"h":115.5,"l":113.345,"n":106,"o":114.3,"t":"2026-09-23T13:30:00Z","v":5036,"vw":114.202879},{"c":114.585,"h":115.5,"l":114.41,"n":17,"o":114.41,"t":"2026-09-23T13:45:00Z","v":1136,"vw":114.658544},{"c":114.925,"h":115.19,"l":113.98,"n":1389,"o":114.44,"t":"2026-09-23T14:00:00Z","v":30381,"vw":114.792491},{"c":114.515,"h":115.56,"l":114.515,"n":407,"o":114.98,"t":"2026-09-23T14:15:00Z","v":6977,"vw":115.028402},{"c":114.35,"h":114.805,"l":114.21,"n":125,"o":114.805,"t":"2026-09-23T14:30:00Z","v":3118,"vw":114.406781},{"c":114.65,"h":114.65,"l":114.405,"n":49,"o":114.565,"t":"2026-09-23T14:45:00Z","v":1997,"vw":114.595598},{"c":114.7,"h":114.94,"l":114.66,"n":192,"o":114.66,"t":"2026-09-23T15:00:00Z","v":3334,"vw":114.801538},{"c":114.98,"h":115.095,"l":114.905,"n":117,"o":115.09,"t":"2026-09-23T15:15:00Z","v":2948,"vw":115.032354},{"c":115.095,"h":115.35,"l":115.095,"n":90,"o":115.35,"t":"2026-09-23T15:30:00Z","v":1200,"vw":115.265},{"c":114.8975,"h":115.45,"l":114.8,"n":183,"o":115.36,"t":"2026-09-23T15:45:00Z","v":3431,"vw":115.136734},{"c":115.05,"h":115.05,"l":114.825,"n":171,"o":114.87,"t":"2026-09-23T16:00:00Z","v":4982,"vw":114.977904},{"c":114.665,"h":115.05,"l":114.665,"n":225,"o":114.88,"t":"2026-09-23T16:15:00Z","v":4054,"vw":114.833129},{"c":114.88,"h":115.09,"l":114.7,"n":96,"o":114.855,"t":"2026-09-23T16:30:00Z","v":2434,"vw":114.799192},{"c":114.99,"h":114.99,"l":114.845,"n":43,"o":114.895,"t":"2026-09-23T16:45:00Z","v":2116,"vw":114.897739},{"c":115.035,"h":115.035,"l":114.73,"n":281,"o":114.905,"t":"2026-09-23T17:00:00Z","v":4896,"vw":114.890984},{"c":115.28,"h":115.28,"l":114.83,"n":63,"o":115.06,"t":"2026-09-23T17:15:00Z","v":2751,"vw":115.057999},{"c":115.445,"h":115.48,"l":115.17,"n":366,"o":115.17,"t":"2026-09-23T17:30:00Z","v":6284,"vw":115.293944},{"c":115.78,"h":115.78,"l":115.37,"n":143,"o":115.37,"t":"2026-09-23T17:45:00Z","v":3579,"vw":115.513864},{"c":115.2,"h":115.66,"l":114.99,"n":325,"o":115.66,"t":"2026-09-23T18:00:00Z","v":9513,"vw":115.383644},{"c":115.19,"h":115.23,"l":115.165,"n":78,"o":115.165,"t":"2026-09-23T18:15:00Z","v":1609,"vw":115.201572},{"c":115.115,"h":115.26,"l":115.115,"n":83,"o":115.205,"t":"2026-09-23T18:30:00Z","v":2244,"vw":115.199542},{"c":115.215,"h":115.3519,"l":115.03,"n":133,"o":115.15,"t":"2026-09-23T18:45:00Z","v":3595,"vw":115.205196},{"c":115.28,"h":115.38,"l":115,"n":237,"o":115.38,"t":"2026-09-23T19:00:00Z","v":6163,"vw":115.152314},{"c":115.195,"h":115.34,"l":115.11,"n":324,"o":115.285,"t":"2026-09-23T19:15:00Z","v":7153,"vw":115.223183},{"c":115.11,"h":115.2,"l":114.82,"n":287,"o":115.2,"t":"2026-09-23T19:30:00Z","v":6625,"vw":115.043617},{"c":115.02,"h":115.47,"l":114.86,"n":983,"o":115.11,"t":"2026-09-23T19:45:00Z","v":26806,"vw":115.069294},{"c":114.93,"h":114.93,"l":114.93,"n":29,"o":114.93,"t":"2026-09-23T20:00:00Z","v":27656,"vw":114.93},{"c":114.7,"h":114.95,"l":114.7,"n":9,"o":114.9,"t":"2026-09-24T11:45:00Z","v":1006,"vw":114.9},{"c":115.41,"h":115.41,"l":114.9,"n":11,"o":114.9,"t":"2026-09-24T12:00:00Z","v":648,"vw":115.325},{"c":115,"h":115.51,"l":114.75,"n":34,"o":115.51,"t":"2026-09-24T12:15:00Z","v":1069,"vw":115.247312},{"c":115.45,"h":115.46,"l":115.45,"n":8,"o":115.46,"t":"2026-09-24T12:30:00Z","v":753,"vw":115.45613},{"c":115.4,"h":115.4,"l":115.1,"n":7,"o":115.1,"t":"2026-09-24T12:45:00Z","v":1315,"vw":115.321548},{"c":115.2,"h":115.2,"l":115.2,"n":4,"o":115.2,"t":"2026-09-24T13:00:00Z","v":201,"vw":115.2},{"c":115.6,"h":115.93,"l":115.25,"n":452,"o":115.84,"t":"2026-09-24T13:30:00Z","v":9592,"vw":115.582173},{"c":115.465,"h":115.49,"l":115.11,"n":138,"o":115.235,"t":"2026-09-24T13:45:00Z","v":1337,"vw":115.358819},{"c":115.405,"h":115.6509,"l":115.405,"n":42,"o":115.405,"t":"2026-09-24T14:00:00Z","v":1402,"vw":115.457298},{"c":114.56,"h":115.15,"l":114.56,"n":37,"o":115.15,"t":"2026-09-24T14:15:00Z","v":1217,"vw":114.998},{"c":114.52,"h":114.985,"l":114.52,"n":9,"o":114.985,"t":"2026-09-24T14:30:00Z","v":408,"vw":114.83},{"c":114.18,"h":114.98,"l":114.18,"n":109,"o":114.98,"t":"2026-09-24T14:45:00Z","v":3836,"vw":114.423162},{"c":114.135,"h":114.135,"l":113.815,"n":17,"o":113.815,"t":"2026-09-24T15:00:00Z","v":527,"vw":114.065283},{"c":114.14,"h":114.24,"l":113.96,"n":42,"o":113.96,"t":"2026-09-24T15:15:00Z","v":1043,"vw":114.113684},{"c":114.17,"h":114.45,"l":114.145,"n":113,"o":114.145,"t":"2026-09-24T15:30:00Z","v":2985,"vw":114.2075},{"c":114.25,"h":114.25,"l":114.07,"n":29,"o":114.07,"t":"2026-09-24T15:45:00Z","v":611,"vw":114.12},{"c":114.37,"h":114.45,"l":114.07,"n":128,"o":114.07,"t":"2026-09-24T16:00:00Z","v":2821,"vw":114.257333},{"c":114.77,"h":115.05,"l":114.34,"n":167,"o":114.78,"t":"2026-09-24T16:15:00Z","v":3646,"vw":114.808054},{"c":114.44,"h":114.84,"l":114.35,"n":344,"o":114.48,"t":"2026-09-24T16:30:00Z","v":4798,"vw":114.567813},{"c":114.08,"h":114.42,"l":114.01,"n":113,"o":114.42,"t":"2026-09-24T16:45:00Z","v":1477,"vw":114.2195},{"c":114.13,"h":114.37,"l":114.08,"n":71,"o":114.08,"t":"2026-09-24T17:00:00Z","v":1777,"vw":114.178772},{"c":113.875,"h":114.12,"l":113.825,"n":92,"o":113.917,"t":"2026-09-24T17:15:00Z","v":3410,"vw":113.985585},{"c":114.06,"h":114.06,"l":113.865,"n":120,"o":113.99,"t":"2026-09-24T17:30:00Z","v":3614,"vw":113.994506},{"c":114.06,"h":114.11,"l":113.86,"n":72,"o":114.05,"t":"2026-09-24T17:45:00Z","v":1214,"vw":113.976618},{"c":114.62,"h":114.62,"l":113.7,"n":241,"o":114.04,"t":"2026-09-24T18:00:00Z","v":7540,"vw":114.033246},{"c":114.64,"h":114.8,"l":114.475,"n":174,"o":114.71,"t":"2026-09-24T18:15:00Z","v":16828,"vw":114.710764},{"c":114.43,"h":114.625,"l":114.1,"n":274,"o":114.34,"t":"2026-09-24T18:30:00Z","v":5222,"vw":114.349102},{"c":113.89,"h":114.36,"l":113.85,"n":270,"o":114.1725,"t":"2026-09-24T18:45:00Z","v":8333,"vw":114.036932},{"c":114.13,"h":114.13,"l":113.8,"n":205,"o":114.04,"t":"2026-09-24T19:00:00Z","v":3868,"vw":113.931818},{"c":114.03,"h":114.14,"l":113.67,"n":195,"o":114.14,"t":"2026-09-24T19:15:00Z","v":2824,"vw":113.904545},{"c":113.805,"h":114.23,"l":113.805,"n":287,"o":114.07,"t":"2026-09-24T19:30:00Z","v":5382,"vw":114.027115},{"c":114,"h":114.26,"l":113.57,"n":832,"o":113.8,"t":"2026-09-24T19:45:00Z","v":20323,"vw":113.951581},{"c":114.05,"h":114.05,"l":114.05,"n":13,"o":114.05,"t":"2026-09-24T20:00:00Z","v":16668,"vw":114.05},{"c":114.4,"h":114.4,"l":114.4,"n":6,"o":114.4,"t":"2026-09-25T12:00:00Z","v":1004,"vw":114.4},{"c":114.2,"h":114.2,"l":114.11,"n":20,"o":114.11,"t":"2026-09-25T12:15:00Z","v":380,"vw":114.175069},{"c":114.76,"h":114.76,"l":114.76,"n":2,"o":114.76,"t":"2026-09-25T12:30:00Z","v":501,"vw":114.76},{"c":114.55,"h":114.55,"l":114.55,"n":6,"o":114.55,"t":"2026-09-25T12:45:00Z","v":493,"vw":114.55},{"c":113.66,"h":114.38,"l":113.66,"n":50,"o":114.38,"t":"2026-09-25T13:30:00Z","v":1882,"vw":114.21407},{"c":113.88,"h":114.645,"l":113.7,"n":55,"o":114.645,"t":"2026-09-25T13:45:00Z","v":1397,"vw":114.366498},{"c":113.79,"h":114.365,"l":113.46,"n":912,"o":113.98,"t":"2026-09-25T14:00:00Z","v":19116,"vw":113.62421},{"c":112.745,"h":113.51,"l":112.745,"n":85,"o":113.51,"t":"2026-09-25T14:15:00Z","v":2356,"vw":113.156111},{"c":112.915,"h":112.915,"l":112.6,"n":24,"o":112.6,"t":"2026-09-25T14:30:00Z","v":623,"vw":112.705},{"c":112.8,"h":112.96,"l":112.57,"n":116,"o":112.96,"t":"2026-09-25T14:45:00Z","v":2743,"vw":112.747406},{"c":112.47,"h":112.61,"l":112.44,"n":64,"o":112.61,"t":"2026-09-25T15:00:00Z","v":1619,"vw":112.529661},{"c":112.5,"h":112.71,"l":112.45,"n":28,"o":112.45,"t":"2026-09-25T15:15:00Z","v":813,"vw":112.508736},{"c":112.44,"h":112.7875,"l":112.44,"n":201,"o":112.61,"t":"2026-09-25T15:30:00Z","v":3573,"vw":112.646336},{"c":112.6,"h":112.6,"l":112.22,"n":182,"o":112.3,"t":"2026-09-25T15:45:00Z","v":3394,"vw":112.318236},{"c":112.25,"h":112.96,"l":112.25,"n":387,"o":112.62,"t":"2026-09-25T16:00:00Z","v":12124,"vw":112.794568},{"c":112.51,"h":112.62,"l":112.22,"n":140,"o":112.34,"t":"2026-09-25T16:15:00Z","v":2435,"vw":112.402537},{"c":112.57,"h":112.625,"l":112.23,"n":160,"o":112.625,"t":"2026-09-25T16:30:00Z","v":2822,"vw":112.4625},{"c":112.57,"h":112.63,"l":112.39,"n":69,"o":112.63,"t":"2026-09-25T16:45:00Z","v":1787,"vw":112.561818},{"c":112.44,"h":112.57,"l":112.43,"n":35,"o":112.44,"t":"2026-09-25T17:00:00Z","v":565,"vw":112.47},{"c":112.21,"h":112.594,"l":112.21,"n":125,"o":112.594,"t":"2026-09-25T17:15:00Z","v":2200,"vw":112.373572},{"c":112.28,"h":112.48,"l":112.26,"n":96,"o":112.44,"t":"2026-09-25T17:30:00Z","v":2008,"vw":112.344825},{"c":112.38,"h":112.38,"l":112.27,"n":74,"o":112.27,"t":"2026-09-25T17:45:00Z","v":1454,"vw":112.33},{"c":112.5,"h":112.5,"l":112.35,"n":289,"o":112.38,"t":"2026-09-25T18:00:00Z","v":2600,"vw":112.455},{"c":113.27,"h":113.27,"l":112.44,"n":123,"o":112.44,"t":"2026-09-25T18:15:00Z","v":16392,"vw":112.888629},{"c":112.72,"h":113.27,"l":112.69,"n":211,"o":113.02,"t":"2026-09-25T18:30:00Z","v":4186,"vw":112.928561},{"c":112.84,"h":113.07,"l":112.69,"n":187,"o":112.69,"t":"2026-09-25T18:45:00Z","v":3400,"vw":112.849626},{"c":112.71,"h":112.95,"l":112.71,"n":123,"o":112.82,"t":"2026-09-25T19:00:00Z","v":3051,"vw":112.851333},{"c":112.58,"h":112.83,"l":112.58,"n":190,"o":112.71,"t":"2026-09-25T19:15:00Z","v":3474,"vw":112.715436},{"c":112.79,"h":112.93,"l":112.59,"n":242,"o":112.59,"t":"2026-09-25T19:30:00Z","v":5148,"vw":112.796811},{"c":113.07,"h":113.3875,"l":112.89,"n":1225,"o":112.89,"t":"2026-09-25T19:45:00Z","v":50787,"vw":113.177742},{"c":113.19,"h":113.19,"l":113.19,"n":25,"o":113.19,"t":"2026-09-25T20:00:00Z","v":32695,"vw":113.19},{"c":112.9,"h":112.9,"l":112.9,"n":15,"o":112.9,"t":"2026-09-28T08:00:00Z","v":514,"vw":112.9},{"c":112.7,"h":112.95,"l":112.7,"n":3,"o":112.95,"t":"2026-09-28T08:15:00Z","v":500,"vw":112.899495},{"c":112.8,"h":112.8,"l":112.8,"n":7,"o":112.8,"t":"2026-09-28T11:45:00Z","v":288,"vw":112.8},{"c":113.41,"h":113.41,"l":113.41,"n":14,"o":113.41,"t":"2026-09-28T12:00:00Z","v":266,"vw":113.41},{"c":114.29,"h":114.29,"l":112.8,"n":196,"o":113.68,"t":"2026-09-28T13:30:00Z","v":12285,"vw":113.813109},{"c":113.565,"h":115.03,"l":113.565,"n":212,"o":114.04,"t":"2026-09-28T13:45:00Z","v":28846,"vw":114.065542},{"c":113.47,"h":114.34,"l":113.46,"n":87,"o":113.875,"t":"2026-09-28T14:00:00Z","v":4406,"vw":114.115355},{"c":113.87,"h":114.24,"l":113.14,"n":251,"o":113.245,"t":"2026-09-28T14:15:00Z","v":5991,"vw":113.627762},{"c":113.455,"h":114.2,"l":113.42,"n":56,"o":113.7,"t":"2026-09-28T14:30:00Z","v":3288,"vw":113.641693},{"c":113.21,"h":113.22,"l":113.1601,"n":41,"o":113.1601,"t":"2026-09-28T14:45:00Z","v":1520,"vw":113.178414},{"c":113.01,"h":113.56,"l":113.01,"n":143,"o":113.2,"t":"2026-09-28T15:00:00Z","v":4006,"vw":113.296257},{"c":112.63,"h":113.43,"l":112.63,"n":60,"o":112.64,"t":"2026-09-28T15:15:00Z","v":1389,"vw":113.012857},{"c":113.11,"h":113.38,"l":112.99,"n":165,"o":112.995,"t":"2026-09-28T15:30:00Z","v":8751,"vw":113.136651},{"c":112.9,"h":113.2,"l":112.73,"n":62,"o":112.89,"t":"2026-09-28T15:45:00Z","v":1627,"vw":112.951111},{"c":113.16,"h":113.16,"l":112.8,"n":89,"o":112.98,"t":"2026-09-28T16:00:00Z","v":2581,"vw":112.982215},{"c":113.27,"h":113.4,"l":113.27,"n":52,"o":113.4,"t":"2026-09-28T16:15:00Z","v":1054,"vw":113.316667},{"c":112.895,"h":113.31,"l":112.895,"n":61,"o":113.31,"t":"2026-09-28T16:30:00Z","v":1283,"vw":113.079375},{"c":112.88,"h":112.88,"l":112.86,"n":42,"o":112.88,"t":"2026-09-28T16:45:00Z","v":560,"vw":112.873333},{"c":113.225,"h":113.39,"l":112.88,"n":229,"o":112.88,"t":"2026-09-28T17:00:00Z","v":5034,"vw":113.040404},{"c":112.57,"h":113.21,"l":112.57,"n":33,"o":113.21,"t":"2026-09-28T17:15:00Z","v":781,"vw":112.98},{"c":112.13,"h":112.7,"l":112.1,"n":61,"o":112.69,"t":"2026-09-28T17:30:00Z","v":1328,"vw":112.466042},{"c":112.645,"h":112.645,"l":112.08,"n":89,"o":112.08,"t":"2026-09-28T17:45:00Z","v":2717,"vw":112.49377},{"c":112.625,"h":112.64,"l":112.41,"n":40,"o":112.64,"t":"2026-09-28T18:00:00Z","v":945,"vw":112.567685},{"c":112.75,"h":112.82,"l":112.51,"n":51,"o":112.51,"t":"2026-09-28T18:15:00Z","v":839,"vw":112.7225},{"c":112.74,"h":112.86,"l":112.5,"n":79,"o":112.63,"t":"2026-09-28T18:30:00Z","v":2658,"vw":112.669618},{"c":112.305,"h":112.97,"l":112.12,"n":190,"o":112.48,"t":"2026-09-28T18:45:00Z","v":5579,"vw":112.497077},{"c":112,"h":112.17,"l":111.9,"n":135,"o":112.17,"t":"2026-09-28T19:00:00Z","v":2224,"vw":112.055},{"c":112.18,"h":112.31,"l":111.88,"n":176,"o":111.88,"t":"2026-09-28T19:15:00Z","v":4051,"vw":112.133949},{"c":112,"h":112.4,"l":111.97,"n":240,"o":112.16,"t":"2026-09-28T19:30:00Z","v":4302,"vw":112.155584},{"c":112.03,"h":112.63,"l":111.86,"n":1231,"o":112.23,"t":"2026-09-28T19:45:00Z","v":29691,"vw":112.143567},{"c":111.91,"h":111.91,"l":111.91,"n":20,"o":111.91,"t":"2026-09-28T20:00:00Z","v":41209,"vw":111.91},{"c":111.95,"h":111.95,"l":111.9,"n":10,"o":111.9,"t":"2026-09-29T08:45:00Z","v":908,"vw":111.922222},{"c":112.51,"h":112.51,"l":112.5,"n":5,"o":112.5,"t":"2026-09-29T12:00:00Z","v":280,"vw":112.504329},{"c":111.87,"h":111.87,"l":111.16,"n":91,"o":111.5,"t":"2026-09-29T13:30:00Z","v":4878,"vw":111.432649},{"c":111.36,"h":111.36,"l":111.02,"n":90,"o":111.14,"t":"2026-09-29T13:45:00Z","v":1870,"vw":111.19415},{"c":111.34,"h":111.78,"l":111.125,"n":140,"o":111.74,"t":"2026-09-29T14:00:00Z","v":4710,"vw":111.626021},{"c":110.88,"h":111.615,"l":110.88,"n":100,"o":111.168,"t":"2026-09-29T14:15:00Z","v":2459,"vw":111.093596},{"c":110.564,"h":110.96,"l":110.47,"n":65,"o":110.86,"t":"2026-09-29T14:30:00Z","v":1344,"vw":110.678286},{"c":111.36,"h":111.49,"l":110.5407,"n":213,"o":110.5407,"t":"2026-09-29T14:45:00Z","v":6275,"vw":111.047367},{"c":111.38,"h":111.41,"l":111.17,"n":161,"o":111.17,"t":"2026-09-29T15:00:00Z","v":4479,"vw":111.333814},{"c":111.81,"h":111.81,"l":111.57,"n":91,"o":111.57,"t":"2026-09-29T15:15:00Z","v":2502,"vw":111.743333},{"c":111.78,"h":111.83,"l":111.78,"n":46,"o":111.79,"t":"2026-09-29T15:30:00Z","v":1441,"vw":111.800769},{"c":111.8025,"h":111.85,"l":111.77,"n":43,"o":111.77,"t":"2026-09-29T15:45:00Z","v":1379,"vw":111.803667},{"c":111.73,"h":111.73,"l":111.71,"n":38,"o":111.71,"t":"2026-09-29T16:00:00Z","v":1169,"vw":111.727481},{"c":111.225,"h":111.81,"l":111.225,"n":251,"o":111.585,"t":"2026-09-29T16:15:00Z","v":6199,"vw":111.642427},{"c":111.14,"h":111.45,"l":111.135,"n":79,"o":111.45,"t":"2026-09-29T16:30:00Z","v":1666,"vw":111.311111},{"c":111.1825,"h":111.19,"l":111,"n":69,"o":111.02,"t":"2026-09-29T16:45:00Z","v":1728,"vw":111.069583},{"c":111.51,"h":111.51,"l":111.21,"n":79,"o":111.215,"t":"2026-09-29T17:00:00Z","v":2544,"vw":111.273583},{"c":111.11,"h":111.325,"l":111.06,"n":66,"o":111.325,"t":"2026-09-29T17:15:00Z","v":1638,"vw":111.108636},{"c":111.3675,"h":111.5,"l":111.365,"n":32,"o":111.5,"t":"2026-09-29T17:30:00Z","v":941,"vw":111.4305},{"c":111.365,"h":111.365,"l":111.235,"n":101,"o":111.27,"t":"2026-09-29T17:45:00Z","v":2171,"vw":111.297943},{"c":111.65,"h":111.65,"l":111.34,"n":181,"o":111.375,"t":"2026-09-29T18:00:00Z","v":2943,"vw":111.446591},{"c":111.46,"h":111.51,"l":111.385,"n":199,"o":111.45,"t":"2026-09-29T18:15:00Z","v":9980,"vw":111.437059},{"c":111.54,"h":111.655,"l":111.5,"n":95,"o":111.5,"t":"2026-09-29T18:30:00Z","v":4152,"vw":111.519138},{"c":112.115,"h":112.22,"l":111.6,"n":286,"o":111.6,"t":"2026-09-29T18:45:00Z","v":12661,"vw":111.774755},{"c":112.185,"h":112.57,"l":112.11,"n":89,"o":112.22,"t":"2026-09-29T19:00:00Z","v":2791,"vw":112.338539},{"c":112.09,"h":112.275,"l":112,"n":283,"o":112.2,"t":"2026-09-29T19:15:00Z","v":8173,"vw":112.118941},{"c":112.26,"h":112.27,"l":112.04,"n":342,"o":112.16,"t":"2026-09-29T19:30:00Z","v":11061,"vw":112.11066},{"c":112.95,"h":113.24,"l":112.23,"n":1181,"o":112.23,"t":"2026-09-29T19:45:00Z","v":39945,"vw":112.796033},{"c":112.96,"h":112.96,"l":112.96,"n":25,"o":112.96,"t":"2026-09-29T20:00:00Z","v":37783,"vw":112.96},{"c":113.05,"h":113.05,"l":113.05,"n":13,"o":113.05,"t":"2026-09-30T08:45:00Z","v":822,"vw":113.05},{"c":113.2,"h":113.2,"l":113.05,"n":7,"o":113.05,"t":"2026-09-30T09:00:00Z","v":819,"vw":113.094958},{"c":112.5,"h":113.42,"l":112,"n":311,"o":113.42,"t":"2026-09-30T13:30:00Z","v":13458,"vw":112.422979},{"c":111.885,"h":112.375,"l":111.58,"n":117,"o":112.375,"t":"2026-09-30T13:45:00Z","v":3358,"vw":111.855684},{"c":111.88,"h":112.03,"l":111.49,"n":62,"o":111.715,"t":"2026-09-30T14:00:00Z","v":1197,"vw":111.788207},{"c":111.65,"h":111.875,"l":111.59,"n":27,"o":111.59,"t":"2026-09-30T14:30:00Z","v":665,"vw":111.705},{"c":112,"h":112.4,"l":111.995,"n":62,"o":112.4,"t":"2026-09-30T14:45:00Z","v":1231,"vw":112.134909},{"c":111.98,"h":111.98,"l":111.75,"n":52,"o":111.8,"t":"2026-09-30T15:00:00Z","v":1500,"vw":111.815948},{"c":112.41,"h":112.41,"l":112.0275,"n":174,"o":112.21,"t":"2026-09-30T15:15:00Z","v":8146,"vw":112.165436},{"c":112.16,"h":112.41,"l":112.14,"n":165,"o":112.225,"t":"2026-09-30T15:30:00Z","v":5119,"vw":112.246185},{"c":111.74,"h":112.11,"l":111.73,"n":70,"o":111.955,"t":"2026-09-30T15:45:00Z","v":3430,"vw":111.851852},{"c":111.865,"h":112,"l":111.865,"n":99,"o":112,"t":"2026-09-30T16:00:00Z","v":2246,"vw":111.948333},{"c":111.7,"h":111.865,"l":111.7,"n":36,"o":111.865,"t":"2026-09-30T16:15:00Z","v":939,"vw":111.78375},{"c":111.9627,"h":111.9627,"l":111.75,"n":73,"o":111.75,"t":"2026-09-30T16:30:00Z","v":2791,"vw":111.863787},{"c":111.795,"h":111.795,"l":111.795,"n":11,"o":111.795,"t":"2026-09-30T16:45:00Z","v":313,"vw":111.795},{"c":111.67,"h":111.98,"l":111.67,"n":89,"o":111.8,"t":"2026-09-30T17:00:00Z","v":6862,"vw":111.707509},{"c":111.64,"h":111.765,"l":111.48,"n":75,"o":111.765,"t":"2026-09-30T17:15:00Z","v":2099,"vw":111.577},{"c":111.615,"h":111.615,"l":111.345,"n":71,"o":111.44,"t":"2026-09-30T17:30:00Z","v":2216,"vw":111.415482},{"c":111.17,"h":111.37,"l":111.17,"n":73,"o":111.37,"t":"2026-09-30T17:45:00Z","v":1363,"vw":111.286667},{"c":111.37,"h":111.4,"l":111.25,"n":118,"o":111.28,"t":"2026-09-30T18:00:00Z","v":3586,"vw":111.339939},{"c":111.31,"h":111.385,"l":111.21,"n":63,"o":111.385,"t":"2026-09-30T18:15:00Z","v":1279,"vw":111.307904},{"c":111.2884,"h":111.355,"l":111.17,"n":104,"o":111.355,"t":"2026-09-30T18:30:00Z","v":2547,"vw":111.263346},{"c":111.33,"h":111.36,"l":111.035,"n":104,"o":111.035,"t":"2026-09-30T18:45:00Z","v":3107,"vw":111.166072},{"c":110.79,"h":111.32,"l":110.79,"n":205,"o":111.15,"t":"2026-09-30T19:00:00Z","v":6160,"vw":111.155363},{"c":110.72,"h":111.045,"l":110.72,"n":199,"o":110.78,"t":"2026-09-30T19:15:00Z","v":5797,"vw":110.808412},{"c":110.54,"h":111.03,"l":110.54,"n":411,"o":110.73,"t":"2026-09-30T19:30:00Z","v":12251,"vw":110.781648},{"c":110.57,"h":110.85,"l":110.375,"n":1322,"o":110.685,"t":"2026-09-30T19:45:00Z","v":47908,"vw":110.603984},{"c":110.54,"h":110.54,"l":110.54,"n":41,"o":110.54,"t":"2026-09-30T20:00:00Z","v":80663,"vw":110.54},{"c":110.86,"h":110.86,"l":110.86,"n":18,"o":110.86,"t":"2026-10-01T13:30:00Z","v":1321,"vw":110.86},{"c":110.2,"h":110.945,"l":110.2,"n":189,"o":110.54,"t":"2026-10-01T13:45:00Z","v":6295,"vw":110.389678},{"c":110.065,"h":110.65,"l":109.88,"n":502,"o":110.23,"t":"2026-10-01T14:00:00Z","v":4328,"vw":110.109355},{"c":110.99,"h":110.99,"l":110.325,"n":86,"o":110.325,"t":"2026-10-01T14:15:00Z","v":2818,"vw":110.628884},{"c":111.22,"h":111.22,"l":111.12,"n":27,"o":111.12,"t":"2026-10-01T14:30:00Z","v":624,"vw":111.17},{"c":111.24,"h":111.35,"l":111.075,"n":249,"o":111.34,"t":"2026-10-01T14:45:00Z","v":5659,"vw":111.214209},{"c":111.28,"h":111.615,"l":111.24,"n":118,"o":111.42,"t":"2026-10-01T15:00:00Z","v":2987,"vw":111.404583},{"c":111.555,"h":111.555,"l":111.15,"n":59,"o":111.15,"t":"2026-10-01T15:15:00Z","v":2351,"vw":111.350046},{"c":111.86,"h":111.86,"l":111.29,"n":173,"o":111.365,"t":"2026-10-01T15:30:00Z","v":6428,"vw":111.549724},{"c":111.76,"h":111.93,"l":111.63,"n":174,"o":111.93,"t":"2026-10-01T15:45:00Z","v":6866,"vw":111.760141},{"c":112.05,"h":112.15,"l":111.9101,"n":85,"o":111.98,"t":"2026-10-01T16:00:00Z","v":4276,"vw":111.987723},{"c":112.01,"h":112.33,"l":112.01,"n":183,"o":112.25,"t":"2026-10-01T16:15:00Z","v":6076,"vw":112.178586},{"c":112.495,"h":112.495,"l":112.155,"n":125,"o":112.155,"t":"2026-10-01T16:30:00Z","v":3570,"vw":112.308529},{"c":112.3625,"h":112.54,"l":112.27,"n":152,"o":112.34,"t":"2026-10-01T16:45:00Z","v":4074,"vw":112.398021},{"c":112.525,"h":112.55,"l":112.525,"n":52,"o":112.54,"t":"2026-10-01T17:00:00Z","v":992,"vw":112.539167},{"c":112.76,"h":112.76,"l":112.62,"n":145,"o":112.69,"t":"2026-10-01T17:15:00Z","v":2332,"vw":112.703334},{"c":112.14,"h":112.73,"l":112.14,"n":294,"o":112.73,"t":"2026-10-01T17:30:00Z","v":6987,"vw":112.561035},{"c":111.46,"h":112.275,"l":111.46,"n":140,"o":112.275,"t":"2026-10-01T17:45:00Z","v":3594,"vw":111.848676},{"c":111.75,"h":111.75,"l":111.55,"n":226,"o":111.6,"t":"2026-10-01T18:00:00Z","v":6054,"vw":111.671404},{"c":112.465,"h":112.71,"l":112,"n":219,"o":112,"t":"2026-10-01T18:15:00Z","v":6278,"vw":112.316237},{"c":112.27,"h":112.645,"l":112.235,"n":167,"o":112.56,"t":"2026-10-01T18:30:00Z","v":4154,"vw":112.53205},{"c":111.93,"h":112.16,"l":111.84,"n":152,"o":112.09,"t":"2026-10-01T18:45:00Z","v":4418,"vw":111.956769},{"c":111.83,"h":112.015,"l":111.785,"n":83,"o":112.015,"t":"2026-10-01T19:00:00Z","v":1690,"vw":111.893145},{"c":112.05,"h":112.46,"l":111.73,"n":371,"o":111.73,"t":"2026-10-01T19:15:00Z","v":7572,"vw":112.01546},{"c":111.7,"h":112.11,"l":111.7,"n":390,"o":112.09,"t":"2026-10-01T19:30:00Z","v":9574,"vw":111.90165},{"c":111.65,"h":111.99,"l":111.54,"n":1273,"o":111.7,"t":"2026-10-01T19:45:00Z","v":36686,"vw":111.752176},{"c":111.7,"h":111.7,"l":111.7,"n":20,"o":111.7,"t":"2026-10-01T20:00:00Z","v":33818,"vw":111.7},{"c":112.2,"h":112.54,"l":111.95,"n":41,"o":112,"t":"2026-10-02T08:00:00Z","v":1424,"vw":112.049091},{"c":111.6,"h":111.6,"l":111.6,"n":3,"o":111.6,"t":"2026-10-02T08:15:00Z","v":105,"vw":111.6},{"c":112.81,"h":112.81,"l":112.81,"n":2,"o":112.81,"t":"2026-10-02T13:00:00Z","v":104,"vw":112.81},{"c":111.695,"h":112.64,"l":111.585,"n":495,"o":112.37,"t":"2026-10-02T13:30:00Z","v":8046,"vw":112.247923},{"c":112.3,"h":112.3,"l":112,"n":114,"o":112,"t":"2026-10-02T13:45:00Z","v":3964,"vw":112.041219},{"c":112.19,"h":112.345,"l":112.07,"n":85,"o":112.15,"t":"2026-10-02T14:00:00Z","v":2710,"vw":112.147449},{"c":112.4925,"h":112.785,"l":112.43,"n":115,"o":112.44,"t":"2026-10-02T14:15:00Z","v":4080,"vw":112.529133},{"c":112.26,"h":112.27,"l":112.26,"n":52,"o":112.27,"t":"2026-10-02T14:30:00Z","v":1039,"vw":112.265},{"c":112.75,"h":113.075,"l":112.46,"n":172,"o":112.57,"t":"2026-10-02T14:45:00Z","v":6837,"vw":112.609935},{"c":112.46,"h":112.59,"l":112.07,"n":114,"o":112.57,"t":"2026-10-02T15:00:00Z","v":2778,"vw":112.382192},{"c":112.58,"h":112.61,"l":112.265,"n":154,"o":112.265,"t":"2026-10-02T15:15:00Z","v":5964,"vw":112.461542},{"c":112.44,"h":112.62,"l":112.28,"n":200,"o":112.42,"t":"2026-10-02T15:30:00Z","v":6936,"vw":112.455727},{"c":112.18,"h":112.555,"l":112.18,"n":43,"o":112.555,"t":"2026-10-02T15:45:00Z","v":719,"vw":112.3675},{"c":112.165,"h":112.165,"l":112,"n":40,"o":112,"t":"2026-10-02T16:00:00Z","v":804,"vw":112.05375},{"c":112.11,"h":112.43,"l":111.88,"n":136,"o":112.43,"t":"2026-10-02T16:15:00Z","v":3574,"vw":112.036329},{"c":112.055,"h":112.39,"l":111.93,"n":68,"o":111.93,"t":"2026-10-02T16:30:00Z","v":2029,"vw":112.047019},{"c":112.28,"h":112.28,"l":112.21,"n":45,"o":112.21,"t":"2026-10-02T16:45:00Z","v":837,"vw":112.235211},{"c":112.2,"h":112.645,"l":112.195,"n":161,"o":112.285,"t":"2026-10-02T17:00:00Z","v":6219,"vw":112.376887},{"c":112.035,"h":112.3,"l":111.92,"n":225,"o":112.27,"t":"2026-10-02T17:15:00Z","v":9704,"vw":112.188693},{"c":112.16,"h":112.16,"l":111.95,"n":102,"o":111.95,"t":"2026-10-02T17:30:00Z","v":3779,"vw":112.069521},{"c":111.89,"h":112.11,"l":111.89,"n":93,"o":112.11,"t":"2026-10-02T17:45:00Z","v":2461,"vw":111.980491},{"c":111.81,"h":111.81,"l":111.74,"n":29,"o":111.74,"t":"2026-10-02T18:00:00Z","v":852,"vw":111.750463},{"c":111.88,"h":111.89,"l":111.69,"n":92,"o":111.75,"t":"2026-10-02T18:15:00Z","v":2477,"vw":111.800924},{"c":111.81,"h":112.08,"l":111.81,"n":54,"o":112.08,"t":"2026-10-02T18:30:00Z","v":1437,"vw":111.989659},{"c":111.64,"h":111.885,"l":111.53,"n":230,"o":111.65,"t":"2026-10-02T18:45:00Z","v":6297,"vw":111.735221},{"c":111.61,"h":111.71,"l":111.49,"n":158,"o":111.63,"t":"2026-10-02T19:00:00Z","v":4119,"vw":111.609374},{"c":111.81,"h":111.97,"l":111.51,"n":160,"o":111.51,"t":"2026-10-02T19:15:00Z","v":4233,"vw":111.759198},{"c":111.985,"h":112.15,"l":111.805,"n":306,"o":111.895,"t":"2026-10-02T19:30:00Z","v":7601,"vw":112.007252},{"c":111.27,"h":112.21,"l":111.135,"n":1209,"o":112.14,"t":"2026-10-02T19:45:00Z","v":39749,"vw":111.530503},{"c":111.27,"h":111.27,"l":111.27,"n":22,"o":111.27,"t":"2026-10-02T20:00:00Z","v":51154,"vw":111.27},{"c":111.27,"h":111.27,"l":111.27,"n":44,"o":111.27,"t":"2026-10-05T08:15:00Z","v":832,"vw":111.27},{"c":111.09,"h":111.41,"l":110.65,"n":31,"o":111.3,"t":"2026-10-05T08:30:00Z","v":1134,"vw":111.145847},{"c":111.06,"h":111.21,"l":111,"n":14,"o":111.21,"t":"2026-10-05T08:45:00Z","v":498,"vw":111.102798},{"c":110.235,"h":111.49,"l":110.235,"n":106,"o":111.49,"t":"2026-10-05T13:30:00Z","v":4416,"vw":110.831172},{"c":111.66,"h":111.8,"l":110.67,"n":372,"o":110.67,"t":"2026-10-05T13:45:00Z","v":12090,"vw":111.480154},{"c":111.95,"h":112.245,"l":111.74,"n":48,"o":111.74,"t":"2026-10-05T14:00:00Z","v":2260,"vw":111.954887},{"c":112.48,"h":112.48,"l":112.48,"n":16,"o":112.48,"t":"2026-10-05T14:15:00Z","v":990,"vw":112.48},{"c":113.3899,"h":113.3899,"l":112.27,"n":90,"o":112.47,"t":"2026-10-05T14:30:00Z","v":5296,"vw":112.444954},{"c":112.99,"h":113.8,"l":112.71,"n":233,"o":112.71,"t":"2026-10-05T14:45:00Z","v":13366,"vw":113.27928},{"c":113.19,"h":113.22,"l":112.985,"n":90,"o":112.985,"t":"2026-10-05T15:00:00Z","v":1496,"vw":113.155},{"c":113.555,"h":113.555,"l":113.3,"n":139,"o":113.34,"t":"2026-10-05T15:15:00Z","v":3777,"vw":113.39},{"c":113.4,"h":113.57,"l":113.4,"n":108,"o":113.445,"t":"2026-10-05T15:30:00Z","v":2612,"vw":113.479756},{"c":113.19,"h":113.19,"l":113.19,"n":35,"o":113.19,"t":"2026-10-05T15:45:00Z","v":293,"vw":113.19},{"c":113.33,"h":113.4128,"l":113.29,"n":57,"o":113.29,"t":"2026-10-05T16:15:00Z","v":501,"vw":113.344267},{"c":113.45,"h":113.45,"l":113.18,"n":84,"o":113.18,"t":"2026-10-05T16:30:00Z","v":935,"vw":113.392},{"c":113.315,"h":113.44,"l":113.27,"n":71,"o":113.44,"t":"2026-10-05T16:45:00Z","v":3234,"vw":113.408817},{"c":113.0875,"h":113.21,"l":113.08,"n":118,"o":113.21,"t":"2026-10-05T17:00:00Z","v":1085,"vw":113.148159},{"c":113.175,"h":113.175,"l":113.04,"n":166,"o":113.07,"t":"2026-10-05T17:15:00Z","v":4137,"vw":113.092001},{"c":113.185,"h":113.2887,"l":113.05,"n":98,"o":113.22,"t":"2026-10-05T17:30:00Z","v":1912,"vw":113.168964},{"c":112.99,"h":113.24,"l":112.9,"n":119,"o":113.24,"t":"2026-10-05T17:45:00Z","v":2051,"vw":113.0375},{"c":113.07,"h":113.12,"l":113.02,"n":71,"o":113.12,"t":"2026-10-05T18:00:00Z","v":1085,"vw":113.071262},{"c":113.27,"h":113.27,"l":113.045,"n":74,"o":113.045,"t":"2026-10-05T18:15:00Z","v":1514,"vw":113.155833},{"c":113.3075,"h":113.3075,"l":113.276,"n":34,"o":113.276,"t":"2026-10-05T18:30:00Z","v":760,"vw":113.285459},{"c":113.265,"h":113.265,"l":113.06,"n":167,"o":113.215,"t":"2026-10-05T18:45:00Z","v":3838,"vw":113.207671},{"c":113.3,"h":113.3301,"l":113.27,"n":93,"o":113.32,"t":"2026-10-05T19:00:00Z","v":1989,"vw":113.305742},{"c":113.465,"h":113.49,"l":113.44,"n":109,"o":113.45,"t":"2026-10-05T19:15:00Z","v":1636,"vw":113.461881},{"c":113.575,"h":113.665,"l":113.27,"n":599,"o":113.34,"t":"2026-10-05T19:30:00Z","v":17043,"vw":113.426625},{"c":113.02,"h":113.4276,"l":112.59,"n":1355,"o":113.4,"t":"2026-10-05T19:45:00Z","v":46188,"vw":112.952522},{"c":112.98,"h":113.01,"l":112.98,"n":30,"o":113.01,"t":"2026-10-05T20:00:00Z","v":51108,"vw":112.98013},{"c":113.86,"h":114.66,"l":112.315,"n":211,"o":114,"t":"2026-10-06T13:30:00Z","v":10752,"vw":113.988272},{"c":113.54,"h":113.54,"l":113.52,"n":57,"o":113.53,"t":"2026-10-06T13:45:00Z","v":2298,"vw":113.535625},{"c":112.52,"h":112.99,"l":112.52,"n":52,"o":112.99,"t":"2026-10-06T14:00:00Z","v":707,"vw":112.802968},{"c":112.565,"h":112.565,"l":112.24,"n":36,"o":112.24,"t":"2026-10-06T14:15:00Z","v":634,"vw":112.4025},{"c":112.965,"h":112.965,"l":112.5775,"n":54,"o":112.5775,"t":"2026-10-06T14:30:00Z","v":2345,"vw":112.894185},{"c":112.95,"h":112.98,"l":112.55,"n":131,"o":112.91,"t":"2026-10-06T15:00:00Z","v":4425,"vw":112.861711},{"c":113.03,"h":113.05,"l":112.875,"n":103,"o":112.94,"t":"2026-10-06T15:15:00Z","v":2311,"vw":112.999815},{"c":113.215,"h":113.215,"l":113.215,"n":19,"o":113.215,"t":"2026-10-06T15:45:00Z","v":314,"vw":113.215},{"c":113.04,"h":113.04,"l":112.91,"n":37,"o":112.94,"t":"2026-10-06T16:00:00Z","v":964,"vw":112.976762},{"c":113.18,"h":113.18,"l":112.94,"n":194,"o":112.94,"t":"2026-10-06T16:15:00Z","v":5066,"vw":113.055},{"c":113.155,"h":113.3399,"l":113.155,"n":11,"o":113.155,"t":"2026-10-06T16:30:00Z","v":642,"vw":113.218678},{"c":112.975,"h":113.035,"l":112.975,"n":28,"o":113.035,"t":"2026-10-06T16:45:00Z","v":705,"vw":113.012168},{"c":113.105,"h":113.145,"l":113.1,"n":51,"o":113.1,"t":"2026-10-06T17:00:00Z","v":712,"vw":113.10969},{"c":112.84,"h":113.26,"l":112.84,"n":96,"o":113.26,"t":"2026-10-06T17:15:00Z","v":1684,"vw":112.997633},{"c":112.8501,"h":112.945,"l":112.8501,"n":23,"o":112.945,"t":"2026-10-06T17:30:00Z","v":416,"vw":112.89708},{"c":112.85,"h":112.85,"l":112.84,"n":17,"o":112.85,"t":"2026-10-06T17:45:00Z","v":345,"vw":112.846667},{"c":112.93,"h":112.98,"l":112.885,"n":39,"o":112.93,"t":"2026-10-06T18:00:00Z","v":1232,"vw":112.909442},{"c":112.99,"h":113.11,"l":112.99,"n":96,"o":113.11,"t":"2026-10-06T18:15:00Z","v":1841,"vw":113.051},{"c":113.17,"h":113.17,"l":113.075,"n":32,"o":113.075,"t":"2026-10-06T18:30:00Z","v":608,"vw":113.12603},{"c":113.06,"h":113.06,"l":112.95,"n":92,"o":113.03,"t":"2026-10-06T18:45:00Z","v":1075,"vw":113.006716},{"c":113.16,"h":113.16,"l":112.86,"n":63,"o":112.93,"t":"2026-10-06T19:00:00Z","v":1422,"vw":112.954653},{"c":112.72,"h":113,"l":112.72,"n":111,"o":113,"t":"2026-10-06T19:15:00Z","v":2065,"vw":112.847143},{"c":112.9941,"h":112.9941,"l":112.785,"n":163,"o":112.785,"t":"2026-10-06T19:30:00Z","v":2638,"vw":112.903416},{"c":113.1,"h":113.4,"l":112.7051,"n":846,"o":112.83,"t":"2026-10-06T19:45:00Z","v":18624,"vw":113.081211},{"c":113.16,"h":113.16,"l":113.16,"n":33,"o":113.16,"t":"2026-10-06T20:00:00Z","v":39504,"vw":113.16},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-07T12:30:00Z","v":500,"vw":113},{"c":112.6,"h":113.37,"l":112.6,"n":37,"o":113,"t":"2026-10-07T12:45:00Z","v":3232,"vw":112.828258},{"c":116.845,"h":117.313,"l":112.905,"n":344,"o":113.33,"t":"2026-10-07T13:30:00Z","v":16618,"vw":114.708182},{"c":115.82,"h":116.545,"l":115.7008,"n":126,"o":116.545,"t":"2026-10-07T13:45:00Z","v":3461,"vw":116.00361},{"c":115.54,"h":115.965,"l":115.54,"n":246,"o":115.965,"t":"2026-10-07T14:00:00Z","v":8030,"vw":115.706719},{"c":115.01,"h":115.675,"l":115,"n":198,"o":115.435,"t":"2026-10-07T14:15:00Z","v":8868,"vw":115.406006},{"c":114.69,"h":115.165,"l":114.69,"n":132,"o":115.01,"t":"2026-10-07T14:30:00Z","v":4712,"vw":114.89911},{"c":114.42,"h":114.63,"l":114.42,"n":92,"o":114.61,"t":"2026-10-07T14:45:00Z","v":2545,"vw":114.569554},{"c":114.38,"h":114.61,"l":114.38,"n":128,"o":114.395,"t":"2026-10-07T15:00:00Z","v":3236,"vw":114.481481},{"c":114.4,"h":114.51,"l":114.17,"n":155,"o":114.365,"t":"2026-10-07T15:15:00Z","v":4716,"vw":114.337601},{"c":114.38,"h":114.4,"l":114.29,"n":54,"o":114.4,"t":"2026-10-07T15:30:00Z","v":1086,"vw":114.339},{"c":114.425,"h":114.715,"l":114.355,"n":170,"o":114.355,"t":"2026-10-07T15:45:00Z","v":4654,"vw":114.467936},{"c":114.725,"h":114.75,"l":114.27,"n":201,"o":114.42,"t":"2026-10-07T16:00:00Z","v":5449,"vw":114.549145},{"c":114.79,"h":114.79,"l":114.445,"n":137,"o":114.46,"t":"2026-10-07T16:15:00Z","v":3876,"vw":114.50669},{"c":115.08,"h":115.08,"l":114.64,"n":211,"o":114.79,"t":"2026-10-07T16:30:00Z","v":8591,"vw":114.833148},{"c":114.77,"h":115.035,"l":114.74,"n":111,"o":115.035,"t":"2026-10-07T16:45:00Z","v":2611,"vw":114.851083},{"c":115,"h":115.05,"l":114.76,"n":149,"o":114.83,"t":"2026-10-07T17:00:00Z","v":3144,"vw":114.913571},{"c":114.92,"h":114.92,"l":114.6418,"n":181,"o":114.87,"t":"2026-10-07T17:15:00Z","v":3775,"vw":114.81312},{"c":114.85,"h":114.9,"l":114.73,"n":116,"o":114.845,"t":"2026-10-07T17:30:00Z","v":4116,"vw":114.827502},{"c":114.85,"h":114.85,"l":114.76,"n":42,"o":114.82,"t":"2026-10-07T17:45:00Z","v":1629,"vw":114.800236},{"c":114.675,"h":114.81,"l":114.6725,"n":140,"o":114.77,"t":"2026-10-07T18:00:00Z","v":3485,"vw":114.725948},{"c":114.505,"h":114.675,"l":114.505,"n":104,"o":114.675,"t":"2026-10-07T18:15:00Z","v":2088,"vw":114.599146},{"c":114.43,"h":114.61,"l":114.43,"n":185,"o":114.6,"t":"2026-10-07T18:30:00Z","v":4316,"vw":114.508921},{"c":113.775,"h":114.38,"l":113.58,"n":279,"o":114.36,"t":"2026-10-07T18:45:00Z","v":6854,"vw":113.906282},{"c":113.605,"h":113.905,"l":113.6,"n":218,"o":113.905,"t":"2026-10-07T19:00:00Z","v":3214,"vw":113.702794},{"c":113.49,"h":113.61,"l":113.42,"n":317,"o":113.59,"t":"2026-10-07T19:15:00Z","v":7046,"vw":113.482858},{"c":113.35,"h":113.45,"l":113.03,"n":355,"o":113.4,"t":"2026-10-07T19:30:00Z","v":9715,"vw":113.27087},{"c":113.19,"h":113.46,"l":113.085,"n":1007,"o":113.375,"t":"2026-10-07T19:45:00Z","v":28250,"vw":113.263497},{"c":113.27,"h":113.27,"l":113.27,"n":31,"o":113.27,"t":"2026-10-07T20:00:00Z","v":50254,"vw":113.27},{"c":112.95,"h":113.47,"l":112.89,"n":49,"o":112.9,"t":"2026-10-08T08:45:00Z","v":1464,"vw":112.952727},{"c":112.8,"h":112.8,"l":112.2,"n":27,"o":112.31,"t":"2026-10-08T10:15:00Z","v":1658,"vw":112.619539},{"c":113.16,"h":113.16,"l":113.16,"n":8,"o":113.16,"t":"2026-10-08T11:15:00Z","v":488,"vw":113.16},{"c":112.6,"h":112.6,"l":112.6,"n":11,"o":112.6,"t":"2026-10-08T12:15:00Z","v":289,"vw":112.6},{"c":113.38,"h":113.465,"l":112.72,"n":125,"o":113.43,"t":"2026-10-08T13:30:00Z","v":5402,"vw":113.278912},{"c":113.315,"h":113.72,"l":113.315,"n":52,"o":113.72,"t":"2026-10-08T13:45:00Z","v":740,"vw":113.5175},{"c":113.81,"h":113.92,"l":113.81,"n":159,"o":113.92,"t":"2026-10-08T14:00:00Z","v":4047,"vw":113.905238},{"c":113.79,"h":113.97,"l":113.79,"n":39,"o":113.97,"t":"2026-10-08T14:15:00Z","v":919,"vw":113.835},{"c":114.36,"h":114.36,"l":114.02,"n":58,"o":114.02,"t":"2026-10-08T14:30:00Z","v":1411,"vw":114.216978},{"c":114.325,"h":114.86,"l":114.055,"n":51,"o":114.055,"t":"2026-10-08T14:45:00Z","v":780,"vw":114.413333},{"c":114.455,"h":114.455,"l":114.26,"n":32,"o":114.26,"t":"2026-10-08T15:00:00Z","v":788,"vw":114.333},{"c":114.5,"h":114.5,"l":114.375,"n":36,"o":114.375,"t":"2026-10-08T15:15:00Z","v":915,"vw":114.454208},{"c":114.57,"h":114.57,"l":114.36,"n":48,"o":114.36,"t":"2026-10-08T15:30:00Z","v":994,"vw":114.493333},{"c":114.465,"h":114.715,"l":114.37,"n":30,"o":114.715,"t":"2026-10-08T15:45:00Z","v":593,"vw":114.516179},{"c":114.625,"h":114.745,"l":114.395,"n":143,"o":114.58,"t":"2026-10-08T16:00:00Z","v":5185,"vw":114.54127},{"c":115.09,"h":115.645,"l":115,"n":135,"o":115,"t":"2026-10-08T16:15:00Z","v":2900,"vw":115.290582},{"c":114.88,"h":114.96,"l":114.85,"n":89,"o":114.88,"t":"2026-10-08T16:30:00Z","v":1209,"vw":114.889526},{"c":115.6,"h":115.6,"l":114.99,"n":61,"o":114.99,"t":"2026-10-08T16:45:00Z","v":1573,"vw":115.329385},{"c":115.85,"h":115.85,"l":115.53,"n":68,"o":115.6508,"t":"2026-10-08T17:00:00Z","v":2263,"vw":115.658673},{"c":115.17,"h":115.78,"l":115.17,"n":155,"o":115.42,"t":"2026-10-08T17:15:00Z","v":4165,"vw":115.346999},{"c":115.5,"h":115.5,"l":115.29,"n":29,"o":115.29,"t":"2026-10-08T17:30:00Z","v":1181,"vw":115.382085},{"c":115.33,"h":115.33,"l":115.3,"n":67,"o":115.33,"t":"2026-10-08T17:45:00Z","v":1755,"vw":115.3175},{"c":115.36,"h":115.36,"l":115.36,"n":20,"o":115.36,"t":"2026-10-08T18:00:00Z","v":730,"vw":115.36},{"c":115.36,"h":115.36,"l":115.18,"n":121,"o":115.355,"t":"2026-10-08T18:15:00Z","v":2572,"vw":115.289578},{"c":115.32,"h":115.32,"l":115.27,"n":87,"o":115.27,"t":"2026-10-08T18:30:00Z","v":1763,"vw":115.306724},{"c":115.05,"h":115.34,"l":115.04,"n":157,"o":115.34,"t":"2026-10-08T18:45:00Z","v":4380,"vw":115.114795},{"c":115.14,"h":115.155,"l":114.93,"n":72,"o":114.93,"t":"2026-10-08T19:00:00Z","v":1529,"vw":115.110103},{"c":114.95,"h":115.15,"l":114.9,"n":180,"o":115.15,"t":"2026-10-08T19:15:00Z","v":4142,"vw":114.990644},{"c":114.62,"h":114.7,"l":114.25,"n":220,"o":114.7,"t":"2026-10-08T19:30:00Z","v":5566,"vw":114.458733},{"c":114.3,"h":114.7,"l":114.28,"n":823,"o":114.575,"t":"2026-10-08T19:45:00Z","v":19680,"vw":114.466983},{"c":114.26,"h":114.26,"l":114.26,"n":21,"o":114.26,"t":"2026-10-08T20:00:00Z","v":24875,"vw":114.26},{"c":114.3,"h":114.3,"l":114.25,"n":10,"o":114.26,"t":"2026-10-09T08:15:00Z","v":1025,"vw":114.26},{"c":113.7,"h":113.7,"l":113.7,"n":4,"o":113.7,"t":"2026-10-09T08:30:00Z","v":232,"vw":113.7},{"c":114.45,"h":114.45,"l":114.45,"n":6,"o":114.45,"t":"2026-10-09T10:15:00Z","v":208,"vw":114.45},{"c":114.145,"h":114.145,"l":113.84,"n":71,"o":113.84,"t":"2026-10-09T13:30:00Z","v":1701,"vw":113.862006},{"c":114.18,"h":114.18,"l":114.04,"n":36,"o":114.04,"t":"2026-10-09T13:45:00Z","v":638,"vw":114.11},{"c":115.1,"h":115.1,"l":114.25,"n":134,"o":114.35,"t":"2026-10-09T14:00:00Z","v":3353,"vw":114.715},{"c":114.56,"h":114.71,"l":114.5,"n":78,"o":114.695,"t":"2026-10-09T14:15:00Z","v":2342,"vw":114.578636},{"c":114.63,"h":114.76,"l":114.385,"n":52,"o":114.76,"t":"2026-10-09T14:30:00Z","v":1332,"vw":114.528617},{"c":114.41,"h":114.66,"l":114.02,"n":31,"o":114.66,"t":"2026-10-09T14:45:00Z","v":752,"vw":114.416335},{"c":114.78,"h":114.78,"l":114.77,"n":24,"o":114.77,"t":"2026-10-09T15:00:00Z","v":744,"vw":114.773333},{"c":114.57,"h":114.57,"l":114.53,"n":48,"o":114.57,"t":"2026-10-09T15:15:00Z","v":1252,"vw":114.542289},{"c":114.39,"h":114.39,"l":114.39,"n":14,"o":114.39,"t":"2026-10-09T15:30:00Z","v":440,"vw":114.39},{"c":114.14,"h":114.14,"l":114.07,"n":34,"o":114.07,"t":"2026-10-09T15:45:00Z","v":926,"vw":114.105},{"c":114.01,"h":114.215,"l":114.01,"n":25,"o":114.215,"t":"2026-10-09T16:00:00Z","v":1198,"vw":114.048333},{"c":113.88,"h":114.375,"l":113.86,"n":72,"o":114.16,"t":"2026-10-09T16:15:00Z","v":1928,"vw":114.234535},{"c":114.06,"h":114.07,"l":113.99,"n":83,"o":113.99,"t":"2026-10-09T16:30:00Z","v":1647,"vw":114.045},{"c":113.995,"h":114.28,"l":113.995,"n":67,"o":114.28,"t":"2026-10-09T16:45:00Z","v":999,"vw":114.064091},{"c":114.05,"h":114.07,"l":114.05,"n":71,"o":114.07,"t":"2026-10-09T17:00:00Z","v":1294,"vw":114.062857},{"c":113.8627,"h":114.05,"l":113.8627,"n":7,"o":114.05,"t":"2026-10-09T17:15:00Z","v":454,"vw":113.910726},{"c":114.13,"h":114.19,"l":114.015,"n":74,"o":114.1899,"t":"2026-10-09T17:30:00Z","v":2660,"vw":114.158302},{"c":114.3475,"h":114.3475,"l":114.345,"n":34,"o":114.345,"t":"2026-10-09T18:00:00Z","v":949,"vw":114.345767},{"c":114.63,"h":114.65,"l":114.43,"n":131,"o":114.49,"t":"2026-10-09T18:15:00Z","v":5139,"vw":114.56294},{"c":114.53,"h":114.835,"l":114.53,"n":127,"o":114.79,"t":"2026-10-09T18:45:00Z","v":2388,"vw":114.655355},{"c":114.37,"h":114.52,"l":114.37,"n":147,"o":114.4408,"t":"2026-10-09T19:00:00Z","v":2990,"vw":114.427374},{"c":114.43,"h":114.485,"l":114.38,"n":61,"o":114.485,"t":"2026-10-09T19:15:00Z","v":1369,"vw":114.450873},{"c":114.6,"h":114.6,"l":114.24,"n":21,"o":114.24,"t":"2026-10-09T19:30:00Z","v":355,"vw":114.42},{"c":114.27,"h":114.89,"l":114.17,"n":739,"o":114.65,"t":"2026-10-09T19:45:00Z","v":18271,"vw":114.417633},{"c":114.33,"h":114.33,"l":114.33,"n":29,"o":114.33,"t":"2026-10-09T20:00:00Z","v":26743,"vw":114.33},{"c":114.75,"h":114.75,"l":114.69,"n":13,"o":114.7,"t":"2026-10-12T08:30:00Z","v":1018,"vw":114.701},{"c":114.34,"h":114.34,"l":114.34,"n":1,"o":114.34,"t":"2026-10-12T10:15:00Z","v":166,"vw":114.34},{"c":114.75,"h":114.75,"l":114.75,"n":9,"o":114.75,"t":"2026-10-12T10:45:00Z","v":250,"vw":114.75},{"c":114.6,"h":114.6,"l":114.6,"n":4,"o":114.6,"t":"2026-10-12T11:45:00Z","v":109,"vw":114.6},{"c":114.6,"h":114.6,"l":114.6,"n":10,"o":114.6,"t":"2026-10-12T12:00:00Z","v":261,"vw":114.6},{"c":114.15,"h":114.15,"l":114.15,"n":9,"o":114.15,"t":"2026-10-12T12:30:00Z","v":229,"vw":114.15},{"c":114.35,"h":114.35,"l":114.35,"n":8,"o":114.35,"t":"2026-10-12T13:00:00Z","v":255,"vw":114.35},{"c":114.5325,"h":115.495,"l":114.5325,"n":87,"o":115.31,"t":"2026-10-12T13:30:00Z","v":4802,"vw":115.291779},{"c":114.94,"h":114.94,"l":114.94,"n":13,"o":114.94,"t":"2026-10-12T13:45:00Z","v":1057,"vw":114.94},{"c":115.675,"h":115.7,"l":115.08,"n":95,"o":115.08,"t":"2026-10-12T14:00:00Z","v":6170,"vw":115.353138},{"c":116.1181,"h":116.1181,"l":115.2901,"n":28,"o":115.2901,"t":"2026-10-12T14:15:00Z","v":640,"vw":115.827982},{"c":116.6,"h":116.6,"l":115.74,"n":110,"o":115.74,"t":"2026-10-12T14:30:00Z","v":2176,"vw":116.174487},{"c":116.63,"h":116.63,"l":116.63,"n":39,"o":116.63,"t":"2026-10-12T14:45:00Z","v":1385,"vw":116.63},{"c":116.94,"h":116.94,"l":116.36,"n":144,"o":116.4,"t":"2026-10-12T15:00:00Z","v":2189,"vw":116.589039},{"c":116.78,"h":116.99,"l":116.78,"n":139,"o":116.9575,"t":"2026-10-12T15:15:00Z","v":4936,"vw":116.907931},{"c":117.025,"h":117.07,"l":117.025,"n":31,"o":117.07,"t":"2026-10-12T15:30:00Z","v":425,"vw":117.051667},{"c":117.285,"h":117.285,"l":117.08,"n":97,"o":117.12,"t":"2026-10-12T15:45:00Z","v":2474,"vw":117.132223},{"c":117.285,"h":117.285,"l":117.285,"n":9,"o":117.285,"t":"2026-10-12T16:00:00Z","v":407,"vw":117.285},{"c":117.31,"h":117.32,"l":117.26,"n":78,"o":117.3,"t":"2026-10-12T16:15:00Z","v":2064,"vw":117.294728},{"c":117.025,"h":117.245,"l":116.98,"n":111,"o":117.2,"t":"2026-10-12T16:30:00Z","v":3022,"vw":117.140385},{"c":117.01,"h":117.01,"l":117.01,"n":31,"o":117.01,"t":"2026-10-12T16:45:00Z","v":379,"vw":117.01},{"c":117.19,"h":117.225,"l":116.925,"n":92,"o":117.225,"t":"2026-10-12T17:00:00Z","v":3388,"vw":117.152308},{"c":117.16,"h":117.28,"l":117.14,"n":50,"o":117.14,"t":"2026-10-12T17:15:00Z","v":1185,"vw":117.182278},{"c":116.71,"h":117.25,"l":116.205,"n":262,"o":117.25,"t":"2026-10-12T17:30:00Z","v":16509,"vw":116.999577},{"c":116.26,"h":116.495,"l":116.23,"n":53,"o":116.495,"t":"2026-10-12T17:45:00Z","v":2705,"vw":116.448646},{"c":116.295,"h":116.295,"l":115.855,"n":224,"o":116.24,"t":"2026-10-12T18:00:00Z","v":5341,"vw":116.147955},{"c":116.01,"h":116.555,"l":116.01,"n":119,"o":116.555,"t":"2026-10-12T18:15:00Z","v":3640,"vw":116.133236},{"c":115.87,"h":116.02,"l":115.86,"n":38,"o":116.02,"t":"2026-10-12T18:30:00Z","v":1095,"vw":115.92},{"c":115.58,"h":115.9,"l":115.56,"n":194,"o":115.89,"t":"2026-10-12T18:45:00Z","v":6163,"vw":115.76603},{"c":115.49,"h":115.67,"l":115.49,"n":174,"o":115.57,"t":"2026-10-12T19:00:00Z","v":3612,"vw":115.55433},{"c":115.69,"h":115.92,"l":115.49,"n":247,"o":115.63,"t":"2026-10-12T19:15:00Z","v":4636,"vw":115.691602},{"c":115.69,"h":115.8,"l":115.56,"n":374,"o":115.56,"t":"2026-10-12T19:30:00Z","v":11789,"vw":115.733941},{"c":115.46,"h":115.66,"l":115.1,"n":1238,"o":115.59,"t":"2026-10-12T19:45:00Z","v":37407,"vw":115.426092},{"c":115.475,"h":115.475,"l":115.475,"n":39,"o":115.475,"t":"2026-10-12T20:00:00Z","v":41074,"vw":115.475},{"c":115.775,"h":116.5,"l":115.725,"n":66,"o":116.45,"t":"2026-10-13T13:30:00Z","v":4131,"vw":116.11273},{"c":114.85,"h":115.395,"l":114.85,"n":21,"o":114.88,"t":"2026-10-13T13:45:00Z","v":487,"vw":115.041667},{"c":115.02,"h":115.615,"l":114.985,"n":55,"o":115.615,"t":"2026-10-13T14:00:00Z","v":1783,"vw":115.333218},{"c":114.75,"h":115.25,"l":114.495,"n":925,"o":114.495,"t":"2026-10-13T14:15:00Z","v":15305,"vw":114.949288},{"c":114.835,"h":114.835,"l":114.835,"n":12,"o":114.835,"t":"2026-10-13T14:30:00Z","v":265,"vw":114.835},{"c":115.1,"h":115.1,"l":115.1,"n":6,"o":115.1,"t":"2026-10-13T14:45:00Z","v":286,"vw":115.1},{"c":115.245,"h":115.245,"l":115.16,"n":16,"o":115.16,"t":"2026-10-13T15:00:00Z","v":378,"vw":115.2025},{"c":115.41,"h":115.41,"l":115.29,"n":48,"o":115.29,"t":"2026-10-13T15:15:00Z","v":1291,"vw":115.3696},{"c":114.9001,"h":115.19,"l":114.9001,"n":40,"o":115.19,"t":"2026-10-13T15:30:00Z","v":440,"vw":115.028944},{"c":115.33,"h":115.33,"l":114.96,"n":68,"o":114.96,"t":"2026-10-13T15:45:00Z","v":4349,"vw":115.113212},{"c":115.575,"h":115.575,"l":115.575,"n":8,"o":115.575,"t":"2026-10-13T16:00:00Z","v":134,"vw":115.575},{"c":115.4,"h":115.4,"l":115.4,"n":6,"o":115.4,"t":"2026-10-13T16:15:00Z","v":208,"vw":115.4},{"c":115.12,"h":115.215,"l":115.12,"n":48,"o":115.215,"t":"2026-10-13T16:30:00Z","v":786,"vw":115.1675},{"c":115.09,"h":115.25,"l":115,"n":139,"o":115.25,"t":"2026-10-13T16:45:00Z","v":3164,"vw":115.151688},{"c":115.01,"h":115.27,"l":115,"n":326,"o":115,"t":"2026-10-13T17:00:00Z","v":17467,"vw":115.203029},{"c":115.0225,"h":115.0225,"l":115.0225,"n":12,"o":115.0225,"t":"2026-10-13T17:15:00Z","v":192,"vw":115.0225},{"c":114.93,"h":114.93,"l":114.93,"n":55,"o":114.93,"t":"2026-10-13T17:45:00Z","v":682,"vw":114.93},{"c":115.01,"h":115.01,"l":114.99,"n":47,"o":114.99,"t":"2026-10-13T18:00:00Z","v":1083,"vw":115.00115},{"c":114.81,"h":115.005,"l":114.81,"n":69,"o":115.005,"t":"2026-10-13T18:15:00Z","v":1025,"vw":114.965606},{"c":114.81,"h":114.81,"l":114.81,"n":10,"o":114.81,"t":"2026-10-13T18:30:00Z","v":447,"vw":114.81},{"c":114.9699,"h":114.9699,"l":114.775,"n":89,"o":114.8,"t":"2026-10-13T18:45:00Z","v":1111,"vw":114.895451},{"c":114.7,"h":114.9,"l":114.67,"n":183,"o":114.79,"t":"2026-10-13T19:00:00Z","v":3870,"vw":114.822056},{"c":114.78,"h":114.92,"l":114.68,"n":92,"o":114.9,"t":"2026-10-13T19:15:00Z","v":2544,"vw":114.837687},{"c":114.81,"h":114.83,"l":114.66,"n":120,"o":114.66,"t":"2026-10-13T19:30:00Z","v":3142,"vw":114.810834},{"c":114.41,"h":115.36,"l":114.41,"n":1269,"o":114.935,"t":"2026-10-13T19:45:00Z","v":35260,"vw":114.902121},{"c":114.53,"h":114.53,"l":114.53,"n":28,"o":114.53,"t":"2026-10-13T20:00:00Z","v":24366,"vw":114.53},{"c":114.81,"h":114.81,"l":114.52,"n":37,"o":114.52,"t":"2026-10-14T11:15:00Z","v":1499,"vw":114.546842},{"c":115.08,"h":115.17,"l":114.17,"n":304,"o":114.34,"t":"2026-10-14T13:30:00Z","v":22286,"vw":114.581206},{"c":114.615,"h":115.05,"l":114.56,"n":53,"o":115.045,"t":"2026-10-14T13:45:00Z","v":1195,"vw":114.785714},{"c":114.88,"h":114.88,"l":114.555,"n":140,"o":114.555,"t":"2026-10-14T14:00:00Z","v":4345,"vw":114.716127},{"c":114.93,"h":115.14,"l":114.545,"n":128,"o":114.83,"t":"2026-10-14T14:15:00Z","v":5008,"vw":114.836787},{"c":115.17,"h":115.2,"l":114.9,"n":114,"o":114.9,"t":"2026-10-14T14:30:00Z","v":2640,"vw":115.129263},{"c":115.225,"h":115.32,"l":115.08,"n":98,"o":115.09,"t":"2026-10-14T14:45:00Z","v":2483,"vw":115.143125},{"c":115.03,"h":115.205,"l":114.875,"n":288,"o":115.1325,"t":"2026-10-14T15:00:00Z","v":12956,"vw":115.025445},{"c":115.02,"h":115.265,"l":115.02,"n":191,"o":115.04,"t":"2026-10-14T15:15:00Z","v":5386,"vw":115.143333},{"c":115.1175,"h":115.1175,"l":114.92,"n":256,"o":114.95,"t":"2026-10-14T15:30:00Z","v":10492,"vw":115.026224},{"c":115.03,"h":115.27,"l":114.94,"n":133,"o":115.115,"t":"2026-10-14T15:45:00Z","v":3258,"vw":115.131888},{"c":115.08,"h":115.19,"l":114.97,"n":164,"o":115.01,"t":"2026-10-14T16:00:00Z","v":3536,"vw":115.049288},{"c":114.97,"h":115.09,"l":114.95,"n":152,"o":114.97,"t":"2026-10-14T16:15:00Z","v":4693,"vw":115.016679},{"c":114.93,"h":115.055,"l":114.9,"n":267,"o":115.055,"t":"2026-10-14T16:30:00Z","v":12699,"vw":114.929822},{"c":114.87,"h":115.045,"l":114.87,"n":362,"o":114.98,"t":"2026-10-14T16:45:00Z","v":12853,"vw":114.956821},{"c":115.08,"h":115.15,"l":114.96,"n":120,"o":114.96,"t":"2026-10-14T17:00:00Z","v":3377,"vw":115.068543},{"c":115.745,"h":115.745,"l":115.08,"n":99,"o":115.08,"t":"2026-10-14T17:15:00Z","v":2625,"vw":115.339658},{"c":115.635,"h":115.785,"l":115.48,"n":119,"o":115.785,"t":"2026-10-14T17:30:00Z","v":3953,"vw":115.675579},{"c":116.3075,"h":116.33,"l":115.48,"n":153,"o":115.48,"t":"2026-10-14T17:45:00Z","v":3730,"vw":115.750436},{"c":116.71,"h":117.1,"l":116.34,"n":215,"o":116.37,"t":"2026-10-14T18:00:00Z","v":8202,"vw":116.594845},{"c":116.8225,"h":116.855,"l":116.8225,"n":17,"o":116.855,"t":"2026-10-14T18:15:00Z","v":481,"vw":116.83875},{"c":116.645,"h":116.78,"l":116.53,"n":108,"o":116.61,"t":"2026-10-14T18:30:00Z","v":2640,"vw":116.650574},{"c":116.59,"h":116.65,"l":116.49,"n":93,"o":116.65,"t":"2026-10-14T18:45:00Z","v":2292,"vw":116.560413},{"c":116.625,"h":116.63,"l":116.52,"n":155,"o":116.52,"t":"2026-10-14T19:00:00Z","v":4095,"vw":116.603126},{"c":116.35,"h":116.71,"l":116.35,"n":281,"o":116.55,"t":"2026-10-14T19:15:00Z","v":6438,"vw":116.557842},{"c":115.96,"h":116.445,"l":115.96,"n":378,"o":116.445,"t":"2026-10-14T19:30:00Z","v":14368,"vw":116.228007},{"c":116.67,"h":116.67,"l":115.79,"n":1185,"o":115.94,"t":"2026-10-14T19:45:00Z","v":43964,"vw":116.182256},{"c":116.62,"h":116.62,"l":116.62,"n":30,"o":116.62,"t":"2026-10-14T20:00:00Z","v":33136,"vw":116.62},{"c":116.88,"h":116.88,"l":116.62,"n":26,"o":116.62,"t":"2026-10-15T10:00:00Z","v":1380,"vw":116.78413},{"c":116.63,"h":116.63,"l":116.63,"n":1,"o":116.63,"t":"2026-10-15T10:15:00Z","v":500,"vw":116.63},{"c":116.85,"h":116.85,"l":116.85,"n":4,"o":116.85,"t":"2026-10-15T11:00:00Z","v":792,"vw":116.85},{"c":116.75,"h":118.28,"l":116.75,"n":195,"o":117.63,"t":"2026-10-15T13:30:00Z","v":16535,"vw":117.464474},{"c":117.67,"h":117.67,"l":116.97,"n":142,"o":116.97,"t":"2026-10-15T13:45:00Z","v":3857,"vw":117.352957},{"c":117.63,"h":118.38,"l":117.48,"n":180,"o":118.38,"t":"2026-10-15T14:00:00Z","v":3425,"vw":117.719145},{"c":117.55,"h":117.835,"l":117.28,"n":74,"o":117.28,"t":"2026-10-15T14:15:00Z","v":4004,"vw":117.598659},{"c":117.56,"h":118.01,"l":117.56,"n":129,"o":118.01,"t":"2026-10-15T14:30:00Z","v":1701,"vw":117.77},{"c":117.73,"h":118.035,"l":117.38,"n":225,"o":117.81,"t":"2026-10-15T14:45:00Z","v":4760,"vw":117.86075},{"c":117.005,"h":117.535,"l":117.005,"n":168,"o":117.52,"t":"2026-10-15T15:00:00Z","v":7236,"vw":117.157889},{"c":117.09,"h":117.16,"l":116.91,"n":65,"o":116.97,"t":"2026-10-15T15:15:00Z","v":1594,"vw":117.027988},{"c":117.42,"h":117.86,"l":116.905,"n":143,"o":116.905,"t":"2026-10-15T15:30:00Z","v":3485,"vw":117.321895},{"c":117.42,"h":117.425,"l":117.26,"n":65,"o":117.415,"t":"2026-10-15T15:45:00Z","v":1497,"vw":117.386644},{"c":117.32,"h":117.32,"l":117.08,"n":76,"o":117.25,"t":"2026-10-15T16:00:00Z","v":1779,"vw":117.230314},{"c":117.36,"h":117.38,"l":117.13,"n":98,"o":117.13,"t":"2026-10-15T16:15:00Z","v":2065,"vw":117.314931},{"c":117.72,"h":117.72,"l":117.5,"n":56,"o":117.5,"t":"2026-10-15T16:30:00Z","v":860,"vw":117.595},{"c":117.38,"h":117.515,"l":117.29,"n":104,"o":117.36,"t":"2026-10-15T16:45:00Z","v":2974,"vw":117.440736},{"c":116.98,"h":117.48,"l":116.98,"n":148,"o":117.48,"t":"2026-10-15T17:00:00Z","v":2789,"vw":117.192925},{"c":117.055,"h":117.17,"l":116.93,"n":58,"o":117.1525,"t":"2026-10-15T17:15:00Z","v":1800,"vw":117.04163},{"c":116.8,"h":117.0325,"l":116.7801,"n":104,"o":116.92,"t":"2026-10-15T17:30:00Z","v":1446,"vw":116.875413},{"c":116.54,"h":117.09,"l":116.54,"n":118,"o":116.78,"t":"2026-10-15T17:45:00Z","v":1975,"vw":116.72},{"c":116.835,"h":117.08,"l":116.54,"n":113,"o":116.54,"t":"2026-10-15T18:00:00Z","v":3962,"vw":116.757535},{"c":116.8375,"h":117.07,"l":116.8375,"n":63,"o":117.05,"t":"2026-10-15T18:15:00Z","v":1852,"vw":116.990912},{"c":116.62,"h":116.86,"l":116.62,"n":139,"o":116.81,"t":"2026-10-15T18:30:00Z","v":3057,"vw":116.800042},{"c":116.45,"h":116.705,"l":116.38,"n":107,"o":116.6,"t":"2026-10-15T18:45:00Z","v":4108,"vw":116.546918},{"c":116.325,"h":116.645,"l":116.2,"n":97,"o":116.645,"t":"2026-10-15T19:00:00Z","v":1718,"vw":116.434167},{"c":116.36,"h":116.53,"l":116.325,"n":292,"o":116.325,"t":"2026-10-15T19:15:00Z","v":5851,"vw":116.429616},{"c":116.66,"h":116.7,"l":116.48,"n":362,"o":116.53,"t":"2026-10-15T19:30:00Z","v":9114,"vw":116.567909},{"c":116.46,"h":116.91,"l":116.31,"n":995,"o":116.81,"t":"2026-10-15T19:45:00Z","v":26979,"vw":116.518153},{"c":116.49,"h":116.49,"l":116.49,"n":25,"o":116.49,"t":"2026-10-15T20:00:00Z","v":30202,"vw":116.49},{"c":116.91,"h":116.91,"l":116.91,"n":11,"o":116.91,"t":"2026-10-16T13:30:00Z","v":2276,"vw":116.91},{"c":117.14,"h":117.48,"l":117.14,"n":16,"o":117.47,"t":"2026-10-16T13:45:00Z","v":1769,"vw":117.385512},{"c":116.61,"h":117.235,"l":116.61,"n":152,"o":117.13,"t":"2026-10-16T14:00:00Z","v":6892,"vw":117.06366},{"c":116.75,"h":116.86,"l":116.75,"n":66,"o":116.86,"t":"2026-10-16T14:15:00Z","v":2969,"vw":116.825},{"c":116.365,"h":116.94,"l":116.365,"n":87,"o":116.78,"t":"2026-10-16T14:30:00Z","v":2271,"vw":116.73142},{"c":116.7,"h":116.7,"l":116.29,"n":30,"o":116.44,"t":"2026-10-16T14:45:00Z","v":985,"vw":116.507475},{"c":116.775,"h":116.84,"l":116.4,"n":45,"o":116.84,"t":"2026-10-16T15:15:00Z","v":1380,"vw":116.681062},{"c":116.63,"h":116.7462,"l":116.43,"n":74,"o":116.43,"t":"2026-10-16T15:30:00Z","v":2637,"vw":116.692897},{"c":116.85,"h":117.085,"l":116.8,"n":127,"o":116.82,"t":"2026-10-16T15:45:00Z","v":3295,"vw":116.905877},{"c":116.57,"h":116.57,"l":116.57,"n":37,"o":116.57,"t":"2026-10-16T16:00:00Z","v":516,"vw":116.57},{"c":116.28,"h":116.345,"l":116.26,"n":32,"o":116.26,"t":"2026-10-16T16:15:00Z","v":695,"vw":116.295},{"c":116.04,"h":116.205,"l":116.04,"n":81,"o":116.1043,"t":"2026-10-16T16:30:00Z","v":1832,"vw":116.10942},{"c":115.97,"h":116.1175,"l":115.95,"n":16,"o":116.1175,"t":"2026-10-16T16:45:00Z","v":371,"vw":116.0125},{"c":116.005,"h":116.005,"l":116.005,"n":10,"o":116.005,"t":"2026-10-16T17:00:00Z","v":251,"vw":116.005},{"c":116.12,"h":116.12,"l":116.12,"n":31,"o":116.12,"t":"2026-10-16T17:15:00Z","v":612,"vw":116.12},{"c":116.095,"h":116.12,"l":116.095,"n":18,"o":116.12,"t":"2026-10-16T17:30:00Z","v":772,"vw":116.103361},{"c":116.02,"h":116.02,"l":116.02,"n":32,"o":116.02,"t":"2026-10-16T17:45:00Z","v":524,"vw":116.02},{"c":115.9475,"h":116.01,"l":115.85,"n":48,"o":115.85,"t":"2026-10-16T18:00:00Z","v":1561,"vw":115.951875},{"c":116.07,"h":116.12,"l":116.07,"n":55,"o":116.11,"t":"2026-10-16T18:15:00Z","v":1523,"vw":116.083274},{"c":116.02,"h":116.08,"l":116.01,"n":101,"o":116.08,"t":"2026-10-16T18:30:00Z","v":2257,"vw":116.031123},{"c":116.1675,"h":116.1675,"l":116.1675,"n":7,"o":116.1675,"t":"2026-10-16T18:45:00Z","v":230,"vw":116.1675},{"c":116.22,"h":116.36,"l":116.15,"n":164,"o":116.16,"t":"2026-10-16T19:00:00Z","v":4542,"vw":116.254367},{"c":115.735,"h":116.245,"l":115.735,"n":112,"o":116.245,"t":"2026-10-16T19:15:00Z","v":3187,"vw":116.084607},{"c":115.77,"h":115.875,"l":115.77,"n":112,"o":115.79,"t":"2026-10-16T19:30:00Z","v":4421,"vw":115.778209},{"c":115.92,"h":116.15,"l":115.85,"n":533,"o":115.85,"t":"2026-10-16T19:45:00Z","v":11449,"vw":116.021128},{"c":115.98,"h":115.98,"l":115.98,"n":23,"o":115.98,"t":"2026-10-16T20:00:00Z","v":39226,"vw":115.98},{"c":116.01,"h":116.01,"l":115.99,"n":24,"o":116,"t":"2026-10-19T09:45:00Z","v":1291,"vw":116},{"c":115.61,"h":115.65,"l":115.61,"n":4,"o":115.65,"t":"2026-10-19T11:00:00Z","v":202,"vw":115.63},{"c":115.51,"h":115.51,"l":115.3,"n":11,"o":115.3,"t":"2026-10-19T12:15:00Z","v":611,"vw":115.407809},{"c":115.51,"h":115.51,"l":115.2,"n":19,"o":115.2,"t":"2026-10-19T12:30:00Z","v":731,"vw":115.272935},{"c":115.46,"h":115.46,"l":115.41,"n":20,"o":115.41,"t":"2026-10-19T13:00:00Z","v":395,"vw":115.445075},{"c":116.37,"h":116.595,"l":115.98,"n":27,"o":115.98,"t":"2026-10-19T13:30:00Z","v":1734,"vw":116.08592},{"c":116.26,"h":116.281,"l":115.9637,"n":33,"o":116.265,"t":"2026-10-19T13:45:00Z","v":1124,"vw":116.179129},{"c":116.46,"h":116.85,"l":116.39,"n":111,"o":116.39,"t":"2026-10-19T14:00:00Z","v":2266,"vw":116.68415},{"c":116.26,"h":116.26,"l":115.97,"n":20,"o":116.12,"t":"2026-10-19T14:15:00Z","v":537,"vw":116.08},{"c":115.75,"h":115.875,"l":115.75,"n":15,"o":115.875,"t":"2026-10-19T14:30:00Z","v":311,"vw":115.8125},{"c":115.38,"h":115.45,"l":115.34,"n":53,"o":115.42,"t":"2026-10-19T14:45:00Z","v":1836,"vw":115.391667},{"c":116.24,"h":116.27,"l":115.36,"n":142,"o":115.36,"t":"2026-10-19T15:00:00Z","v":2490,"vw":115.832928},{"c":115.74,"h":116.275,"l":115.74,"n":52,"o":116.275,"t":"2026-10-19T15:15:00Z","v":2105,"vw":116.06},{"c":115.53,"h":115.57,"l":115.53,"n":57,"o":115.57,"t":"2026-10-19T15:30:00Z","v":898,"vw":115.55125},{"c":115.4,"h":115.54,"l":115.4,"n":60,"o":115.54,"t":"2026-10-19T15:45:00Z","v":1255,"vw":115.488},{"c":115.38,"h":115.38,"l":115.36,"n":30,"o":115.38,"t":"2026-10-19T16:00:00Z","v":582,"vw":115.373333},{"c":115.36,"h":115.36,"l":115.36,"n":9,"o":115.36,"t":"2026-10-19T16:15:00Z","v":266,"vw":115.36},{"c":115,"h":115.05,"l":115,"n":14,"o":115.05,"t":"2026-10-19T16:30:00Z","v":743,"vw":115.02387},{"c":115.35,"h":115.35,"l":115.06,"n":67,"o":115.09,"t":"2026-10-19T16:45:00Z","v":1519,"vw":115.153},{"c":115.01,"h":115.01,"l":115.01,"n":40,"o":115.01,"t":"2026-10-19T17:00:00Z","v":1067,"vw":115.01},{"c":115.29,"h":115.29,"l":114.99,"n":26,"o":115.01,"t":"2026-10-19T17:15:00Z","v":865,"vw":115.088},{"c":115.15,"h":115.21,"l":114.88,"n":114,"o":114.88,"t":"2026-10-19T17:30:00Z","v":3639,"vw":114.963866},{"c":115.5,"h":115.5,"l":115.07,"n":67,"o":115.26,"t":"2026-10-19T17:45:00Z","v":1986,"vw":115.241197},{"c":115.455,"h":115.58,"l":115.455,"n":53,"o":115.58,"t":"2026-10-19T18:00:00Z","v":1485,"vw":115.533532},{"c":115.58,"h":115.8,"l":115.46,"n":188,"o":115.46,"t":"2026-10-19T18:15:00Z","v":7788,"vw":115.691517},{"c":115.02,"h":115.565,"l":115.01,"n":146,"o":115.42,"t":"2026-10-19T18:30:00Z","v":4174,"vw":115.256072},{"c":115.47,"h":115.51,"l":115.47,"n":46,"o":115.51,"t":"2026-10-19T18:45:00Z","v":1753,"vw":115.497421},{"c":115.385,"h":115.41,"l":115.19,"n":63,"o":115.41,"t":"2026-10-19T19:00:00Z","v":1414,"vw":115.328333},{"c":115.11,"h":115.405,"l":115.11,"n":116,"o":115.37,"t":"2026-10-19T19:15:00Z","v":3084,"vw":115.30224},{"c":114.99,"h":115.5375,"l":114.95,"n":98,"o":115.085,"t":"2026-10-19T19:30:00Z","v":2337,"vw":115.17671},{"c":115.24,"h":115.66,"l":114.71,"n":805,"o":115.22,"t":"2026-10-19T19:45:00Z","v":24904,"vw":115.171426},{"c":115.16,"h":115.16,"l":115.16,"n":23,"o":115.16,"t":"2026-10-19T20:00:00Z","v":30953,"vw":115.16},{"c":115.16,"h":115.16,"l":115.16,"n":8,"o":115.16,"t":"2026-10-20T10:30:00Z","v":1081,"vw":115.16},{"c":115.5,"h":116.01,"l":115.5,"n":8,"o":116.01,"t":"2026-10-20T11:00:00Z","v":591,"vw":115.801181},{"c":114.65,"h":114.66,"l":114.65,"n":16,"o":114.66,"t":"2026-10-20T11:15:00Z","v":408,"vw":114.653781},{"c":115.36,"h":115.36,"l":115.01,"n":20,"o":115.01,"t":"2026-10-20T11:30:00Z","v":622,"vw":115.189777},{"c":116.43,"h":116.43,"l":116.09,"n":34,"o":116.09,"t":"2026-10-20T13:30:00Z","v":2956,"vw":116.133883},{"c":117,"h":117,"l":116.53,"n":60,"o":116.53,"t":"2026-10-20T13:45:00Z","v":381,"vw":116.765},{"c":116.36,"h":117.21,"l":116.35,"n":38,"o":117.065,"t":"2026-10-20T14:00:00Z","v":1141,"vw":116.842842},{"c":116.86,"h":116.86,"l":116.86,"n":3,"o":116.86,"t":"2026-10-20T14:15:00Z","v":106,"vw":116.86},{"c":116.94,"h":116.94,"l":116.535,"n":46,"o":116.535,"t":"2026-10-20T14:30:00Z","v":1216,"vw":116.735827},{"c":117.012,"h":117.012,"l":116.84,"n":26,"o":116.84,"t":"2026-10-20T14:45:00Z","v":589,"vw":116.9432},{"c":117.205,"h":117.205,"l":117.1225,"n":34,"o":117.1225,"t":"2026-10-20T15:00:00Z","v":1666,"vw":117.13792},{"c":117.1,"h":117.49,"l":117.04,"n":276,"o":117.47,"t":"2026-10-20T15:15:00Z","v":7688,"vw":117.293353},{"c":117.315,"h":117.315,"l":116.86,"n":67,"o":116.86,"t":"2026-10-20T15:30:00Z","v":2033,"vw":117.126973},{"c":117.34,"h":117.4842,"l":117.34,"n":39,"o":117.4842,"t":"2026-10-20T15:45:00Z","v":753,"vw":117.420954},{"c":117.2775,"h":117.3,"l":117.11,"n":171,"o":117.21,"t":"2026-10-20T16:00:00Z","v":6129,"vw":117.246135},{"c":117.35,"h":117.38,"l":117.24,"n":74,"o":117.24,"t":"2026-10-20T16:15:00Z","v":2102,"vw":117.3375},{"c":117.25,"h":117.32,"l":117.08,"n":204,"o":117.3,"t":"2026-10-20T16:30:00Z","v":6168,"vw":117.227833},{"c":117.235,"h":117.265,"l":117.06,"n":81,"o":117.255,"t":"2026-10-20T16:45:00Z","v":4154,"vw":117.228468},{"c":117.35,"h":117.37,"l":117.35,"n":19,"o":117.37,"t":"2026-10-20T17:00:00Z","v":337,"vw":117.36},{"c":117.34,"h":117.47,"l":117.34,"n":82,"o":117.43,"t":"2026-10-20T17:15:00Z","v":1733,"vw":117.42},{"c":117.37,"h":117.53,"l":117.35,"n":77,"o":117.53,"t":"2026-10-20T17:30:00Z","v":1207,"vw":117.416667},{"c":117.325,"h":117.35,"l":117.24,"n":68,"o":117.25,"t":"2026-10-20T17:45:00Z","v":1773,"vw":117.275833},{"c":117.52,"h":117.54,"l":117.365,"n":102,"o":117.365,"t":"2026-10-20T18:15:00Z","v":3063,"vw":117.444161},{"c":117.5,"h":117.5,"l":117.46,"n":43,"o":117.46,"t":"2026-10-20T18:30:00Z","v":825,"vw":117.486667},{"c":117.46,"h":117.47,"l":117.31,"n":161,"o":117.31,"t":"2026-10-20T19:15:00Z","v":2968,"vw":117.425632},{"c":117.64,"h":117.835,"l":117.59,"n":232,"o":117.59,"t":"2026-10-20T19:30:00Z","v":4676,"vw":117.718738},{"c":118.18,"h":118.18,"l":117.56,"n":1127,"o":117.765,"t":"2026-10-20T19:45:00Z","v":24943,"vw":117.95378},{"c":118.03,"h":118.03,"l":118.03,"n":24,"o":118.03,"t":"2026-10-20T20:00:00Z","v":32681,"vw":118.03},{"c":118.6,"h":118.6,"l":116.255,"n":160,"o":118.02,"t":"2026-10-21T13:30:00Z","v":11307,"vw":117.722107},{"c":118.25,"h":118.81,"l":118.25,"n":174,"o":118.34,"t":"2026-10-21T13:45:00Z","v":2121,"vw":118.307971},{"c":117.755,"h":118.27,"l":117.14,"n":479,"o":118.265,"t":"2026-10-21T14:00:00Z","v":20534,"vw":118.183687},{"c":117.35,"h":117.65,"l":117.35,"n":55,"o":117.65,"t":"2026-10-21T14:15:00Z","v":1615,"vw":117.399969},{"c":117.43,"h":117.79,"l":117.31,"n":96,"o":117.31,"t":"2026-10-21T14:30:00Z","v":2447,"vw":117.466429},{"c":117.01,"h":117.39,"l":117.01,"n":56,"o":117.39,"t":"2026-10-21T14:45:00Z","v":1457,"vw":117.327143},{"c":117.18,"h":117.35,"l":117.04,"n":273,"o":117.04,"t":"2026-10-21T15:00:00Z","v":7848,"vw":117.213044},{"c":117.08,"h":117.08,"l":117.025,"n":8,"o":117.025,"t":"2026-10-21T15:15:00Z","v":791,"vw":117.032857},{"c":117.18,"h":117.22,"l":117.18,"n":26,"o":117.22,"t":"2026-10-21T15:30:00Z","v":712,"vw":117.202346},{"c":117.23,"h":117.23,"l":117.23,"n":6,"o":117.23,"t":"2026-10-21T15:45:00Z","v":220,"vw":117.23},{"c":117.185,"h":117.34,"l":117.185,"n":51,"o":117.34,"t":"2026-10-21T16:00:00Z","v":1050,"vw":117.298647},{"c":117.4,"h":117.4,"l":117.22,"n":75,"o":117.225,"t":"2026-10-21T16:15:00Z","v":2235,"vw":117.266148},{"c":117.14,"h":117.4,"l":117.14,"n":68,"o":117.4,"t":"2026-10-21T16:30:00Z","v":1456,"vw":117.26625},{"c":117.36,"h":117.42,"l":117.3,"n":46,"o":117.3,"t":"2026-10-21T16:45:00Z","v":1425,"vw":117.331962},{"c":117.45,"h":117.59,"l":117.395,"n":116,"o":117.455,"t":"2026-10-21T17:00:00Z","v":3013,"vw":117.489445},{"c":117.41,"h":117.555,"l":117.41,"n":83,"o":117.555,"t":"2026-10-21T17:30:00Z","v":1930,"vw":117.475771},{"c":117.42,"h":117.475,"l":117.38,"n":43,"o":117.475,"t":"2026-10-21T17:45:00Z","v":1905,"vw":117.401951},{"c":117.61,"h":117.61,"l":117.37,"n":66,"o":117.37,"t":"2026-10-21T18:00:00Z","v":2148,"vw":117.508803},{"c":117.5,"h":117.53,"l":117.47,"n":58,"o":117.49,"t":"2026-10-21T18:15:00Z","v":1829,"vw":117.495293},{"c":117.5,"h":117.5,"l":117.42,"n":70,"o":117.49,"t":"2026-10-21T18:30:00Z","v":2006,"vw":117.474202},{"c":117.465,"h":117.66,"l":117.32,"n":252,"o":117.51,"t":"2026-10-21T18:45:00Z","v":4561,"vw":117.508542},{"c":117.53,"h":117.55,"l":117.38,"n":96,"o":117.53,"t":"2026-10-21T19:00:00Z","v":1827,"vw":117.493636},{"c":117.5,"h":117.705,"l":117.36,"n":295,"o":117.57,"t":"2026-10-21T19:15:00Z","v":11405,"vw":117.537216},{"c":117.54,"h":117.57,"l":117.54,"n":40,"o":117.57,"t":"2026-10-21T19:30:00Z","v":782,"vw":117.553437},{"c":117.9,"h":117.9,"l":117.6175,"n":791,"o":117.6175,"t":"2026-10-21T19:45:00Z","v":13838,"vw":117.763805},{"c":117.95,"h":117.95,"l":117.95,"n":27,"o":117.95,"t":"2026-10-21T20:00:00Z","v":47882,"vw":117.95},{"c":117.5,"h":117.5,"l":117.5,"n":9,"o":117.5,"t":"2026-10-22T10:45:00Z","v":1007,"vw":117.5},{"c":118.3,"h":118.3,"l":118.06,"n":21,"o":118.06,"t":"2026-10-22T11:00:00Z","v":593,"vw":118.131549},{"c":118.87,"h":118.87,"l":118.38,"n":120,"o":118.78,"t":"2026-10-22T13:30:00Z","v":5473,"vw":118.524979},{"c":118.875,"h":119.29,"l":118.875,"n":34,"o":119.06,"t":"2026-10-22T13:45:00Z","v":1116,"vw":119.040892},{"c":118.3827,"h":119.39,"l":118.3827,"n":52,"o":118.74,"t":"2026-10-22T14:00:00Z","v":2907,"vw":118.722136},{"c":118.99,"h":118.99,"l":118.99,"n":7,"o":118.99,"t":"2026-10-22T14:15:00Z","v":142,"vw":118.99},{"c":119.67,"h":119.71,"l":119.1475,"n":180,"o":119.33,"t":"2026-10-22T14:30:00Z","v":4854,"vw":119.439953},{"c":120.09,"h":120.315,"l":119.76,"n":140,"o":119.78,"t":"2026-10-22T14:45:00Z","v":8483,"vw":119.927591},{"c":120.57,"h":120.82,"l":120.31,"n":93,"o":120.31,"t":"2026-10-22T15:00:00Z","v":3908,"vw":120.389792},{"c":120.95,"h":121.29,"l":120.91,"n":39,"o":120.91,"t":"2026-10-22T15:15:00Z","v":893,"vw":121.01},{"c":120.9925,"h":121,"l":120.95,"n":237,"o":120.95,"t":"2026-10-22T15:30:00Z","v":14734,"vw":120.984518},{"c":120.44,"h":120.995,"l":120.44,"n":200,"o":120.99,"t":"2026-10-22T15:45:00Z","v":7060,"vw":120.928886},{"c":120.86,"h":120.89,"l":120.86,"n":58,"o":120.89,"t":"2026-10-22T16:00:00Z","v":1085,"vw":120.868571},{"c":120.81,"h":120.83,"l":120.42,"n":159,"o":120.83,"t":"2026-10-22T16:15:00Z","v":4275,"vw":120.739088},{"c":120.505,"h":120.84,"l":120.505,"n":36,"o":120.63,"t":"2026-10-22T16:30:00Z","v":821,"vw":120.613277},{"c":121.275,"h":121.5,"l":120.69,"n":110,"o":120.69,"t":"2026-10-22T16:45:00Z","v":2663,"vw":121.278864},{"c":121.18,"h":121.18,"l":121.09,"n":18,"o":121.09,"t":"2026-10-22T17:00:00Z","v":257,"vw":121.135},{"c":121.48,"h":121.67,"l":121.235,"n":137,"o":121.385,"t":"2026-10-22T17:15:00Z","v":2953,"vw":121.431429},{"c":121.31,"h":121.45,"l":121.295,"n":79,"o":121.45,"t":"2026-10-22T17:30:00Z","v":2740,"vw":121.37925},{"c":121.74,"h":121.74,"l":121.1,"n":147,"o":121.24,"t":"2026-10-22T17:45:00Z","v":4011,"vw":121.436928},{"c":121.95,"h":121.95,"l":121.875,"n":120,"o":121.89,"t":"2026-10-22T18:00:00Z","v":4017,"vw":121.88856},{"c":122.16,"h":122.23,"l":121.995,"n":57,"o":121.995,"t":"2026-10-22T18:15:00Z","v":1786,"vw":122.098612},{"c":122.12,"h":122.12,"l":122.12,"n":57,"o":122.12,"t":"2026-10-22T18:30:00Z","v":1005,"vw":122.12},{"c":122.44,"h":122.44,"l":122.31,"n":163,"o":122.31,"t":"2026-10-22T18:45:00Z","v":1662,"vw":122.3625},{"c":122.66,"h":122.91,"l":122.66,"n":110,"o":122.79,"t":"2026-10-22T19:00:00Z","v":1925,"vw":122.79875},{"c":122.965,"h":123.185,"l":122.615,"n":218,"o":122.615,"t":"2026-10-22T19:15:00Z","v":4647,"vw":122.887535},{"c":122.915,"h":122.915,"l":122.69,"n":180,"o":122.835,"t":"2026-10-22T19:30:00Z","v":2777,"vw":122.817612},{"c":122.73,"h":123.07,"l":122.68,"n":814,"o":123,"t":"2026-10-22T19:45:00Z","v":15580,"vw":122.818095},{"c":122.67,"h":122.67,"l":122.67,"n":39,"o":122.67,"t":"2026-10-22T20:00:00Z","v":25647,"vw":122.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":148.1165557636385,"iv":0.6966188954914214,"gamma":0.011678115231387981,"theta":-0.11888592013916134,"vega":0.09668511095229311,"rho":0.017066197425539695,"breakevenPct":22.741139450263713},{"delta":0.25,"premium":2.45,"strike":137.28621025375313,"iv":0.5133400292771433,"gamma":0.01809426033468398,"theta":-0.10038495005587457,"vega":0.10965046456241713,"rho":0.021675152551377305,"breakevenPct":13.91229335106636},{"delta":0.3,"premium":2.45,"strike":131.58714642017583,"iv":0.3989124564476133,"gamma":0.025628090001002312,"theta":-0.08639850677167676,"vega":0.11983354501048135,"rho":0.02623684701319858,"breakevenPct":9.266443645696434},{"delta":0.35,"premium":2.8296195808778077,"strike":128.81368880975685,"iv":0.363436261418513,"gamma":0.029116466429822394,"theta":-0.083970690373253,"vega":0.12634613060184657,"rho":0.03070089427470073,"breakevenPct":7.314998280455409},{"delta":0.4,"premium":3.3951341402486106,"strike":127.04645581172309,"iv":0.3604074099734189,"gamma":0.030499012106457057,"theta":-0.08676462439862233,"vega":0.13137572717188986,"rho":0.03512243007922362,"breakevenPct":6.33536313032665},{"delta":0.45,"premium":3.9606486996194135,"strike":125.27922281368933,"iv":0.35737855852832484,"gamma":0.03188155778309172,"theta":-0.08955855842399164,"vega":0.13640532374193315,"rho":0.03954396588374649,"breakevenPct":5.3557279801978925},{"delta":0.5,"premium":4.775398851308232,"strike":123.65666879387365,"iv":0.361332992980217,"gamma":0.03142833439693682,"theta":-0.09067166560306318,"vega":0.13585666879387365,"rho":0.04380059611530574,"breakevenPct":4.697210112645212},{"delta":0.55,"premium":5.636917677089981,"strike":122.06126356094448,"iv":0.3665978302488832,"gamma":0.030630631780472237,"theta":-0.09146936821952775,"vega":0.13426126356094448,"rho":0.048026282070703176,"breakevenPct":4.098949407381156},{"delta":0.6,"premium":6.498436502871728,"strike":120.46585832801532,"iv":0.3718626675175495,"gamma":0.02983292916400766,"theta":-0.09226707083599234,"vega":0.13266585832801533,"rho":0.052251968026100604,"breakevenPct":3.5006887021170994},{"delta":0.65,"premium":7.58862167982771,"strike":118.72936109117013,"iv":0.374848528356066,"gamma":0.028176884422110554,"theta":-0.08934881550610194,"vega":0.12630423546302944,"rho":0.05632702172009371,"breakevenPct":2.9738181878192256},{"delta":0.7,"premium":8.773115577889445,"strike":116.93467336683418,"iv":0.37689447236180906,"gamma":0.026166834170854275,"theta":-0.08489798994974876,"vega":0.11797688442211057,"rho":0.060339950244129095,"breakevenPct":2.4763910856147513},{"delta":0.75,"premium":9.957609475951184,"strike":115.1399856424982,"iv":0.37894041636755205,"gamma":0.02415678391959799,"theta":-0.08044716439339555,"vega":0.10964953338119168,"rho":0.06435287876816448,"breakevenPct":1.978963983410276},{"delta":0.8,"premium":12.189447513812155,"strike":112.45303867403315,"iv":0.39840596685082874,"gamma":0.02023049723756906,"theta":-0.07444574585635359,"vega":0.09555204419889503,"rho":0.06760601541367017,"breakevenPct":1.607961349837206},{"delta":0.85,"premium":14.67639593908629,"strike":109.52622673434857,"iv":0.4205817258883248,"gamma":0.016059898477157365,"theta":-0.06779661590524537,"vega":0.08037326565143826,"rho":0.07066475293080376,"breakevenPct":1.2493867069657252},{"delta":0.9,"premium":18.48350253807107,"strike":105.29610829103214,"iv":0.452561421319797,"gamma":0.011237563451776646,"theta":-0.05705211505922165,"vega":0.06049170896785108,"rho":0.07269181106216537,"breakevenPct":0.9045494653160616}],"put":[{"delta":0.1,"premium":2.45,"strike":82.72737998982845,"iv":1.2811845913691073,"gamma":0.00398465692835342,"theta":-0.13197329847929737,"vega":0.06060479325166852,"rho":-0.011871276135041112,"breakevenPct":34.5582620120417},{"delta":0.15,"premium":2.45,"strike":99.47736952515835,"iv":0.8211278866357427,"gamma":0.008243104167565784,"theta":-0.11147289159512803,"vega":0.08052886132172962,"rho":-0.01693347300357965,"breakevenPct":20.903750285189254},{"delta":0.2,"premium":2.45,"strike":108.42719554240844,"iv":0.590602672250223,"gamma":0.013891577189854017,"theta":-0.09468109425801968,"vega":0.09656865850596293,"rho":-0.022056611590609912,"breakevenPct":13.607894723723453},{"delta":0.25,"premium":2.520303450810326,"strike":113.5151725405163,"iv":0.46324544251029126,"gamma":0.020188577538143695,"theta":-0.08314831415139193,"vega":0.1094919187693737,"rho":-0.027157540585303255,"breakevenPct":9.517511135806656},{"delta":0.3,"premium":2.8369415807560134,"strike":116.43470790378007,"iv":0.4078487972508591,"gamma":0.02465292096219931,"theta":-0.07886786941580755,"vega":0.11887972508591066,"rho":-0.032425175931005544,"breakevenPct":7.395641702923245},{"delta":0.35,"premium":3.2664948453608242,"strike":118.58247422680412,"iv":0.37992783505154637,"gamma":0.02817525773195876,"theta":-0.0776221649484536,"vega":0.12678350515463918,"rho":-0.03778114383134645,"breakevenPct":5.994962597665852},{"delta":0.4,"premium":3.8393384714193965,"strike":120.54592164418754,"iv":0.36265735388567755,"gamma":0.030543673731535003,"theta":-0.07718214515093128,"vega":0.13257867694283879,"rho":-0.04320669180535725,"breakevenPct":4.8613490072812064},{"delta":0.45,"premium":4.690333975594092,"strike":122.15157353885678,"iv":0.36606133590237633,"gamma":0.030672125883108543,"theta":-0.07830610147719974,"vega":0.13428066795118818,"rho":-0.04876730698119783,"breakevenPct":4.2461567104730715},{"delta":0.5,"premium":5.541329479768787,"strike":123.75722543352602,"iv":0.3694653179190751,"gamma":0.030800578034682082,"theta":-0.07943005780346821,"vega":0.13598265895953757,"rho":-0.05432792215703841,"breakevenPct":3.6309644136649366},{"delta":0.55,"premium":6.405971087366438,"strike":125.35512256442489,"iv":0.3700971087366436,"gamma":0.030786360779384035,"theta":-0.0789505342551854,"vega":0.13611389063482085,"rho":-0.05989423653666562,"breakevenPct":3.0332180019088195},{"delta":0.6,"premium":7.317347580138279,"strike":126.926461345066,"iv":0.36123475801382776,"gamma":0.03028353236957888,"theta":-0.07297944688874922,"vega":0.13086561910747957,"rho":-0.06548006942837621,"breakevenPct":2.4952198867467863},{"delta":0.65,"premium":8.22872407291012,"strike":128.4978001257071,"iv":0.35237240729101194,"gamma":0.029780703959773728,"theta":-0.067008359522313,"vega":0.12561734758013826,"rho":-0.07106590232008682,"breakevenPct":1.9572217715847517},{"delta":0.7,"premium":9.173025210084033,"strike":130.0924369747899,"iv":0.34392588235294114,"gamma":0.02916873949579832,"theta":-0.060950588235294124,"vega":0.12006571428571429,"rho":-0.07667382255818184,"breakevenPct":1.4270711953159811},{"delta":0.75,"premium":10.832689075630253,"strike":132.19327731092437,"iv":0.3445141176470588,"gamma":0.026185546218487392,"theta":-0.053009411764705874,"vega":0.10792285714285714,"rho":-0.08276164059499308,"breakevenPct":1.06742623681901},{"delta":0.8,"premium":12.492352941176474,"strike":134.29411764705884,"iv":0.34510235294117647,"gamma":0.023202352941176466,"theta":-0.04506823529411763,"vega":0.09577999999999999,"rho":-0.08884945863180431,"breakevenPct":0.7077812783220387},{"delta":0.85,"premium":14.993947368421052,"strike":137.18421052631578,"iv":0.34931894736842106,"gamma":0.01909842105263158,"theta":-0.034973684210526323,"vega":0.0795121052631579,"rho":-0.09555940236057274,"breakevenPct":0.3910791897817425},{"delta":0.9,"premium":18.363636363636363,"strike":140.9090909090909,"iv":0.3584636363636364,"gamma":0.014172727272727274,"theta":-0.023436363636363637,"vega":0.060418181818181815,"rho":-0.10292896763727052,"breakevenPct":0.12524363221355242}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":148.1165557636385,"iv":0.6966188954914214,"gamma":0.011678115231387981,"theta":-0.11888592013916134,"vega":0.09668511095229311,"rho":0.017066197425539695,"breakevenPct":22.741139450263713},{"delta":0.25,"premium":2.45,"strike":137.28621025375313,"iv":0.5133400292771433,"gamma":0.01809426033468398,"theta":-0.10038495005587457,"vega":0.10965046456241713,"rho":0.021675152551377305,"breakevenPct":13.91229335106636},{"delta":0.3,"premium":2.45,"strike":131.58714642017583,"iv":0.3989124564476133,"gamma":0.025628090001002312,"theta":-0.08639850677167676,"vega":0.11983354501048135,"rho":0.02623684701319858,"breakevenPct":9.266443645696434},{"delta":0.35,"premium":2.8296195808778077,"strike":128.81368880975685,"iv":0.363436261418513,"gamma":0.029116466429822394,"theta":-0.083970690373253,"vega":0.12634613060184657,"rho":0.03070089427470073,"breakevenPct":7.314998280455409},{"delta":0.4,"premium":3.3951341402486106,"strike":127.04645581172309,"iv":0.3604074099734189,"gamma":0.030499012106457057,"theta":-0.08676462439862233,"vega":0.13137572717188986,"rho":0.03512243007922362,"breakevenPct":6.33536313032665},{"delta":0.45,"premium":3.9606486996194135,"strike":125.27922281368933,"iv":0.35737855852832484,"gamma":0.03188155778309172,"theta":-0.08955855842399164,"vega":0.13640532374193315,"rho":0.03954396588374649,"breakevenPct":5.3557279801978925},{"delta":0.5,"premium":4.775398851308232,"strike":123.65666879387365,"iv":0.361332992980217,"gamma":0.03142833439693682,"theta":-0.09067166560306318,"vega":0.13585666879387365,"rho":0.04380059611530574,"breakevenPct":4.697210112645212},{"delta":0.55,"premium":5.636917677089981,"strike":122.06126356094448,"iv":0.3665978302488832,"gamma":0.030630631780472237,"theta":-0.09146936821952775,"vega":0.13426126356094448,"rho":0.048026282070703176,"breakevenPct":4.098949407381156},{"delta":0.6,"premium":6.498436502871728,"strike":120.46585832801532,"iv":0.3718626675175495,"gamma":0.02983292916400766,"theta":-0.09226707083599234,"vega":0.13266585832801533,"rho":0.052251968026100604,"breakevenPct":3.5006887021170994},{"delta":0.65,"premium":7.58862167982771,"strike":118.72936109117013,"iv":0.374848528356066,"gamma":0.028176884422110554,"theta":-0.08934881550610194,"vega":0.12630423546302944,"rho":0.05632702172009371,"breakevenPct":2.9738181878192256},{"delta":0.7,"premium":8.773115577889445,"strike":116.93467336683418,"iv":0.37689447236180906,"gamma":0.026166834170854275,"theta":-0.08489798994974876,"vega":0.11797688442211057,"rho":0.060339950244129095,"breakevenPct":2.4763910856147513},{"delta":0.75,"premium":9.957609475951184,"strike":115.1399856424982,"iv":0.37894041636755205,"gamma":0.02415678391959799,"theta":-0.08044716439339555,"vega":0.10964953338119168,"rho":0.06435287876816448,"breakevenPct":1.978963983410276},{"delta":0.8,"premium":12.189447513812155,"strike":112.45303867403315,"iv":0.39840596685082874,"gamma":0.02023049723756906,"theta":-0.07444574585635359,"vega":0.09555204419889503,"rho":0.06760601541367017,"breakevenPct":1.607961349837206},{"delta":0.85,"premium":14.67639593908629,"strike":109.52622673434857,"iv":0.4205817258883248,"gamma":0.016059898477157365,"theta":-0.06779661590524537,"vega":0.08037326565143826,"rho":0.07066475293080376,"breakevenPct":1.2493867069657252},{"delta":0.9,"premium":18.48350253807107,"strike":105.29610829103214,"iv":0.452561421319797,"gamma":0.011237563451776646,"theta":-0.05705211505922165,"vega":0.06049170896785108,"rho":0.07269181106216537,"breakevenPct":0.9045494653160616}],"put":[{"delta":0.1,"premium":2.45,"strike":82.72737998982845,"iv":1.2811845913691073,"gamma":0.00398465692835342,"theta":-0.13197329847929737,"vega":0.06060479325166852,"rho":-0.011871276135041112,"breakevenPct":34.5582620120417},{"delta":0.15,"premium":2.45,"strike":99.47736952515835,"iv":0.8211278866357427,"gamma":0.008243104167565784,"theta":-0.11147289159512803,"vega":0.08052886132172962,"rho":-0.01693347300357965,"breakevenPct":20.903750285189254},{"delta":0.2,"premium":2.45,"strike":108.42719554240844,"iv":0.590602672250223,"gamma":0.013891577189854017,"theta":-0.09468109425801968,"vega":0.09656865850596293,"rho":-0.022056611590609912,"breakevenPct":13.607894723723453},{"delta":0.25,"premium":2.520303450810326,"strike":113.5151725405163,"iv":0.46324544251029126,"gamma":0.020188577538143695,"theta":-0.08314831415139193,"vega":0.1094919187693737,"rho":-0.027157540585303255,"breakevenPct":9.517511135806656},{"delta":0.3,"premium":2.8369415807560134,"strike":116.43470790378007,"iv":0.4078487972508591,"gamma":0.02465292096219931,"theta":-0.07886786941580755,"vega":0.11887972508591066,"rho":-0.032425175931005544,"breakevenPct":7.395641702923245},{"delta":0.35,"premium":3.2664948453608242,"strike":118.58247422680412,"iv":0.37992783505154637,"gamma":0.02817525773195876,"theta":-0.0776221649484536,"vega":0.12678350515463918,"rho":-0.03778114383134645,"breakevenPct":5.994962597665852},{"delta":0.4,"premium":3.8393384714193965,"strike":120.54592164418754,"iv":0.36265735388567755,"gamma":0.030543673731535003,"theta":-0.07718214515093128,"vega":0.13257867694283879,"rho":-0.04320669180535725,"breakevenPct":4.8613490072812064},{"delta":0.45,"premium":4.690333975594092,"strike":122.15157353885678,"iv":0.36606133590237633,"gamma":0.030672125883108543,"theta":-0.07830610147719974,"vega":0.13428066795118818,"rho":-0.04876730698119783,"breakevenPct":4.2461567104730715},{"delta":0.5,"premium":5.541329479768787,"strike":123.75722543352602,"iv":0.3694653179190751,"gamma":0.030800578034682082,"theta":-0.07943005780346821,"vega":0.13598265895953757,"rho":-0.05432792215703841,"breakevenPct":3.6309644136649366},{"delta":0.55,"premium":6.405971087366438,"strike":125.35512256442489,"iv":0.3700971087366436,"gamma":0.030786360779384035,"theta":-0.0789505342551854,"vega":0.13611389063482085,"rho":-0.05989423653666562,"breakevenPct":3.0332180019088195},{"delta":0.6,"premium":7.317347580138279,"strike":126.926461345066,"iv":0.36123475801382776,"gamma":0.03028353236957888,"theta":-0.07297944688874922,"vega":0.13086561910747957,"rho":-0.06548006942837621,"breakevenPct":2.4952198867467863},{"delta":0.65,"premium":8.22872407291012,"strike":128.4978001257071,"iv":0.35237240729101194,"gamma":0.029780703959773728,"theta":-0.067008359522313,"vega":0.12561734758013826,"rho":-0.07106590232008682,"breakevenPct":1.9572217715847517},{"delta":0.7,"premium":9.173025210084033,"strike":130.0924369747899,"iv":0.34392588235294114,"gamma":0.02916873949579832,"theta":-0.060950588235294124,"vega":0.12006571428571429,"rho":-0.07667382255818184,"breakevenPct":1.4270711953159811},{"delta":0.75,"premium":10.832689075630253,"strike":132.19327731092437,"iv":0.3445141176470588,"gamma":0.026185546218487392,"theta":-0.053009411764705874,"vega":0.10792285714285714,"rho":-0.08276164059499308,"breakevenPct":1.06742623681901},{"delta":0.8,"premium":12.492352941176474,"strike":134.29411764705884,"iv":0.34510235294117647,"gamma":0.023202352941176466,"theta":-0.04506823529411763,"vega":0.09577999999999999,"rho":-0.08884945863180431,"breakevenPct":0.7077812783220387},{"delta":0.85,"premium":14.993947368421052,"strike":137.18421052631578,"iv":0.34931894736842106,"gamma":0.01909842105263158,"theta":-0.034973684210526323,"vega":0.0795121052631579,"rho":-0.09555940236057274,"breakevenPct":0.3910791897817425},{"delta":0.9,"premium":18.363636363636363,"strike":140.9090909090909,"iv":0.3584636363636364,"gamma":0.014172727272727274,"theta":-0.023436363636363637,"vega":0.060418181818181815,"rho":-0.10292896763727052,"breakevenPct":0.12524363221355242}]}},"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"}}