{"symbol":"EUSA","url":"https://intraalpha.com/companies/EUSA","capturedAt":"2026-10-23T10:02:41.549Z","state":"ready","quote":{"symbol":"EUSA","last_price":115.53,"prev_close":115.2,"regular_close":115.53,"change":0.33,"change_pct":0.2865,"regular_change":0.33,"regular_change_pct":0.2865,"extended_change":0,"extended_change_pct":0,"bid":108.46,"ask":121.57,"bid_size":100,"ask_size":100,"volume":133872,"vwap":115.161939,"open":114.54,"high":115.54,"low":114.48,"close":115.53,"trade_count":781,"last_trade_at":"2026-10-23T00:00:00.124899521Z","last_quote_at":"2026-10-23T08:00:00.018668856Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:02:24.394072957-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.31,"dividend_yield":0.0139,"inception_date":"2010-05-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:02:41.175978+00:00"},"optionObservedAt":"2026-10-22T19:59:14.782Z","bars":[{"c":114.2,"h":115.45,"l":114.2,"n":2,"o":115.45,"t":"2026-10-16T12:45:00Z","v":200,"vw":114.825},{"c":114.54,"h":114.54,"l":114.54,"n":3,"o":114.54,"t":"2026-10-16T13:30:00Z","v":2396,"vw":114.54},{"c":114.9,"h":114.9,"l":114.9,"n":1,"o":114.9,"t":"2026-10-16T13:55:00Z","v":1203,"vw":114.9},{"c":114.88,"h":114.88,"l":114.88,"n":5,"o":114.88,"t":"2026-10-16T14:00:00Z","v":276,"vw":114.88},{"c":114.59,"h":114.625,"l":114.59,"n":395,"o":114.625,"t":"2026-10-16T14:25:00Z","v":797,"vw":114.607506},{"c":114.62,"h":114.62,"l":114.62,"n":7,"o":114.62,"t":"2026-10-16T14:30:00Z","v":352,"vw":114.62},{"c":114.59,"h":114.59,"l":114.59,"n":1,"o":114.59,"t":"2026-10-16T14:40:00Z","v":113,"vw":114.59},{"c":114.612,"h":114.612,"l":114.612,"n":5,"o":114.612,"t":"2026-10-16T14:45:00Z","v":349,"vw":114.612},{"c":114.56,"h":114.7099,"l":114.56,"n":11,"o":114.7,"t":"2026-10-16T14:50:00Z","v":828,"vw":114.657995},{"c":114.51,"h":114.51,"l":114.51,"n":3,"o":114.51,"t":"2026-10-16T15:00:00Z","v":135,"vw":114.51},{"c":114.33,"h":114.33,"l":114.33,"n":7,"o":114.33,"t":"2026-10-16T15:20:00Z","v":245,"vw":114.33},{"c":114.325,"h":114.325,"l":114.325,"n":2,"o":114.325,"t":"2026-10-16T15:30:00Z","v":268,"vw":114.325},{"c":114.1713,"h":114.1713,"l":114.1713,"n":1,"o":114.1713,"t":"2026-10-16T15:40:00Z","v":514,"vw":114.1713},{"c":114.235,"h":114.235,"l":114.235,"n":2,"o":114.235,"t":"2026-10-16T15:45:00Z","v":239,"vw":114.235},{"c":114.125,"h":114.125,"l":114.125,"n":3,"o":114.125,"t":"2026-10-16T15:50:00Z","v":102,"vw":114.125},{"c":114.01,"h":114.01,"l":113.99,"n":86,"o":114,"t":"2026-10-16T16:05:00Z","v":14764,"vw":114.008753},{"c":114.05,"h":114.05,"l":114.02,"n":22,"o":114.02,"t":"2026-10-16T16:10:00Z","v":1676,"vw":114.022841},{"c":114.0198,"h":114.03,"l":114.0198,"n":6,"o":114.03,"t":"2026-10-16T16:15:00Z","v":403,"vw":114.023723},{"c":114.005,"h":114.005,"l":114.005,"n":3,"o":114.005,"t":"2026-10-16T16:20:00Z","v":201,"vw":114.005},{"c":113.72,"h":113.84,"l":113.72,"n":8,"o":113.84,"t":"2026-10-16T17:00:00Z","v":497,"vw":113.75},{"c":113.435,"h":113.45,"l":113.3901,"n":395,"o":113.41,"t":"2026-10-16T17:20:00Z","v":16975,"vw":113.414181},{"c":113.6899,"h":113.6899,"l":113.6899,"n":2,"o":113.6899,"t":"2026-10-16T17:35:00Z","v":3725,"vw":113.6899},{"c":113.77,"h":113.78,"l":113.765,"n":4,"o":113.78,"t":"2026-10-16T17:40:00Z","v":2110,"vw":113.768095},{"c":113.53,"h":113.5734,"l":113.53,"n":5,"o":113.56,"t":"2026-10-16T17:50:00Z","v":415,"vw":113.556067},{"c":113.4116,"h":113.4116,"l":113.4116,"n":1,"o":113.4116,"t":"2026-10-16T18:00:00Z","v":160,"vw":113.4116},{"c":113.4057,"h":113.4057,"l":113.4057,"n":1,"o":113.4057,"t":"2026-10-16T18:10:00Z","v":340,"vw":113.4057},{"c":113.355,"h":113.355,"l":113.355,"n":2,"o":113.355,"t":"2026-10-16T18:20:00Z","v":501,"vw":113.355},{"c":113.44,"h":113.44,"l":113.37,"n":5,"o":113.44,"t":"2026-10-16T18:40:00Z","v":1661,"vw":113.382923},{"c":113.5,"h":113.5,"l":113.45,"n":3,"o":113.45,"t":"2026-10-16T18:45:00Z","v":2651,"vw":113.475},{"c":113.3436,"h":113.36,"l":113.3436,"n":22,"o":113.36,"t":"2026-10-16T18:50:00Z","v":2500,"vw":113.347459},{"c":113.3001,"h":113.32,"l":113.3,"n":3,"o":113.32,"t":"2026-10-16T18:55:00Z","v":2625,"vw":113.301038},{"c":113.296,"h":113.43,"l":113.296,"n":13,"o":113.42,"t":"2026-10-16T19:05:00Z","v":1347,"vw":113.351891},{"c":113.3,"h":113.3,"l":113.3,"n":3,"o":113.3,"t":"2026-10-16T19:10:00Z","v":2529,"vw":113.3},{"c":113.495,"h":113.495,"l":113.495,"n":2,"o":113.495,"t":"2026-10-16T19:20:00Z","v":112,"vw":113.495},{"c":113.48,"h":113.54,"l":113.48,"n":16,"o":113.53,"t":"2026-10-16T19:25:00Z","v":3942,"vw":113.518501},{"c":113.53,"h":113.53,"l":113.53,"n":2,"o":113.53,"t":"2026-10-16T19:30:00Z","v":201,"vw":113.53},{"c":113.482,"h":113.482,"l":113.46,"n":12,"o":113.48,"t":"2026-10-16T19:35:00Z","v":7147,"vw":113.471166},{"c":113.4599,"h":113.4599,"l":113.4599,"n":2,"o":113.4599,"t":"2026-10-16T19:40:00Z","v":226,"vw":113.4599},{"c":113.5399,"h":113.5399,"l":113.44,"n":6,"o":113.44,"t":"2026-10-16T19:45:00Z","v":302,"vw":113.488743},{"c":113.65,"h":113.65,"l":113.55,"n":6,"o":113.551,"t":"2026-10-16T19:50:00Z","v":2463,"vw":113.55434},{"c":113.71,"h":113.71,"l":113.65,"n":32,"o":113.65,"t":"2026-10-16T19:55:00Z","v":1718,"vw":113.667143},{"c":113.63,"h":113.63,"l":113.63,"n":5,"o":113.63,"t":"2026-10-16T20:00:00Z","v":226,"vw":113.63},{"c":113.94,"h":113.94,"l":113.94,"n":21,"o":113.94,"t":"2026-10-19T13:30:00Z","v":1478,"vw":113.94},{"c":113.91,"h":113.91,"l":113.905,"n":5,"o":113.905,"t":"2026-10-19T13:35:00Z","v":498,"vw":113.908535},{"c":113.77,"h":113.925,"l":113.77,"n":7,"o":113.925,"t":"2026-10-19T13:40:00Z","v":1725,"vw":113.846057},{"c":113.7,"h":113.7,"l":113.6401,"n":4,"o":113.6401,"t":"2026-10-19T13:45:00Z","v":16047,"vw":113.698575},{"c":113.67,"h":113.67,"l":113.67,"n":2,"o":113.67,"t":"2026-10-19T13:50:00Z","v":107,"vw":113.67},{"c":113.5793,"h":113.5793,"l":113.5793,"n":2,"o":113.5793,"t":"2026-10-19T14:05:00Z","v":121,"vw":113.5793},{"c":113.75,"h":113.75,"l":113.75,"n":1,"o":113.75,"t":"2026-10-19T14:15:00Z","v":200,"vw":113.75},{"c":113.58,"h":113.62,"l":113.58,"n":8,"o":113.62,"t":"2026-10-19T14:25:00Z","v":583,"vw":113.6},{"c":113.47,"h":113.565,"l":113.47,"n":5,"o":113.54,"t":"2026-10-19T14:30:00Z","v":1983,"vw":113.496559},{"c":113.475,"h":113.495,"l":113.4448,"n":7,"o":113.45,"t":"2026-10-19T14:35:00Z","v":2160,"vw":113.462852},{"c":113.44,"h":113.44,"l":113.44,"n":8,"o":113.44,"t":"2026-10-19T14:40:00Z","v":463,"vw":113.44},{"c":113.63,"h":113.63,"l":113.538,"n":3,"o":113.538,"t":"2026-10-19T15:00:00Z","v":256,"vw":113.574653},{"c":113.792,"h":113.792,"l":113.7754,"n":2,"o":113.7754,"t":"2026-10-19T15:15:00Z","v":1061,"vw":113.79042},{"c":113.86,"h":113.88,"l":113.84,"n":130,"o":113.84,"t":"2026-10-19T15:25:00Z","v":3687,"vw":113.873064},{"c":113.86,"h":113.86,"l":113.86,"n":1,"o":113.86,"t":"2026-10-19T15:35:00Z","v":100,"vw":113.86},{"c":113.8478,"h":113.85,"l":113.84,"n":7,"o":113.84,"t":"2026-10-19T15:45:00Z","v":3477,"vw":113.849589},{"c":113.81,"h":113.81,"l":113.81,"n":3,"o":113.81,"t":"2026-10-19T15:50:00Z","v":410,"vw":113.81},{"c":113.78,"h":113.78,"l":113.78,"n":1,"o":113.78,"t":"2026-10-19T15:55:00Z","v":100,"vw":113.78},{"c":113.63,"h":113.63,"l":113.63,"n":3,"o":113.63,"t":"2026-10-19T16:10:00Z","v":710,"vw":113.63},{"c":113.58,"h":113.58,"l":113.58,"n":4,"o":113.58,"t":"2026-10-19T16:20:00Z","v":300,"vw":113.58},{"c":113.59,"h":113.59,"l":113.59,"n":1,"o":113.59,"t":"2026-10-19T16:25:00Z","v":101,"vw":113.59},{"c":113.5795,"h":113.5795,"l":113.565,"n":4,"o":113.5669,"t":"2026-10-19T16:30:00Z","v":1880,"vw":113.575457},{"c":113.58,"h":113.58,"l":113.58,"n":3,"o":113.58,"t":"2026-10-19T16:35:00Z","v":800,"vw":113.58},{"c":113.535,"h":113.57,"l":113.52,"n":5,"o":113.57,"t":"2026-10-19T16:55:00Z","v":310,"vw":113.541299},{"c":113.5,"h":113.5,"l":113.5,"n":3,"o":113.5,"t":"2026-10-19T17:00:00Z","v":201,"vw":113.5},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-10-19T17:20:00Z","v":100,"vw":113.55},{"c":113.5383,"h":113.5383,"l":113.5383,"n":2,"o":113.5383,"t":"2026-10-19T17:35:00Z","v":1607,"vw":113.5383},{"c":113.55,"h":113.55,"l":113.4937,"n":19,"o":113.4937,"t":"2026-10-19T17:40:00Z","v":1494,"vw":113.529153},{"c":113.51,"h":113.51,"l":113.49,"n":50,"o":113.49,"t":"2026-10-19T17:45:00Z","v":387,"vw":113.497138},{"c":113.52,"h":113.53,"l":113.484,"n":6,"o":113.53,"t":"2026-10-19T17:50:00Z","v":1246,"vw":113.518508},{"c":113.5972,"h":113.6,"l":113.52,"n":17,"o":113.52,"t":"2026-10-19T17:55:00Z","v":1733,"vw":113.553935},{"c":113.555,"h":113.555,"l":113.555,"n":1,"o":113.555,"t":"2026-10-19T18:05:00Z","v":1123,"vw":113.555},{"c":113.61,"h":113.61,"l":113.61,"n":1,"o":113.61,"t":"2026-10-19T18:10:00Z","v":200,"vw":113.61},{"c":113.5912,"h":113.5912,"l":113.5912,"n":2,"o":113.5912,"t":"2026-10-19T18:25:00Z","v":361,"vw":113.5912},{"c":113.54,"h":113.54,"l":113.54,"n":2,"o":113.54,"t":"2026-10-19T18:50:00Z","v":159,"vw":113.54},{"c":113.61,"h":113.61,"l":113.61,"n":1,"o":113.61,"t":"2026-10-19T19:00:00Z","v":100,"vw":113.61},{"c":113.575,"h":113.575,"l":113.575,"n":3,"o":113.575,"t":"2026-10-19T19:05:00Z","v":170,"vw":113.575},{"c":113.575,"h":113.575,"l":113.575,"n":3,"o":113.575,"t":"2026-10-19T19:15:00Z","v":457,"vw":113.575},{"c":113.61,"h":113.61,"l":113.61,"n":3,"o":113.61,"t":"2026-10-19T19:25:00Z","v":414,"vw":113.61},{"c":113.62,"h":113.635,"l":113.62,"n":11,"o":113.62,"t":"2026-10-19T19:35:00Z","v":1871,"vw":113.623754},{"c":113.68,"h":113.68,"l":113.625,"n":4,"o":113.625,"t":"2026-10-19T19:40:00Z","v":1091,"vw":113.653895},{"c":113.4999,"h":113.58,"l":113.4999,"n":8,"o":113.58,"t":"2026-10-19T19:50:00Z","v":821,"vw":113.559814},{"c":113.45,"h":113.45,"l":113.43,"n":69,"o":113.43,"t":"2026-10-19T19:55:00Z","v":4844,"vw":113.437766},{"c":113.45,"h":113.45,"l":113.45,"n":3,"o":113.45,"t":"2026-10-19T20:00:00Z","v":115,"vw":113.45},{"c":113.54,"h":113.54,"l":113.54,"n":7,"o":113.54,"t":"2026-10-20T13:30:00Z","v":317,"vw":113.54},{"c":113.89,"h":113.89,"l":113.885,"n":13,"o":113.885,"t":"2026-10-20T13:40:00Z","v":660,"vw":113.8875},{"c":114.16,"h":114.245,"l":114.16,"n":11,"o":114.1801,"t":"2026-10-20T14:00:00Z","v":1345,"vw":114.18692},{"c":114.1815,"h":114.1815,"l":114.1815,"n":2,"o":114.1815,"t":"2026-10-20T14:05:00Z","v":207,"vw":114.1815},{"c":114.12,"h":114.2099,"l":114.12,"n":4,"o":114.2099,"t":"2026-10-20T14:15:00Z","v":1012,"vw":114.185064},{"c":114.44,"h":114.44,"l":114.44,"n":1,"o":114.44,"t":"2026-10-20T14:20:00Z","v":135,"vw":114.44},{"c":114.615,"h":114.67,"l":114.615,"n":40,"o":114.66,"t":"2026-10-20T14:35:00Z","v":2523,"vw":114.646875},{"c":114.66,"h":114.66,"l":114.66,"n":10,"o":114.66,"t":"2026-10-20T14:40:00Z","v":852,"vw":114.66},{"c":114.76,"h":114.8099,"l":114.76,"n":5,"o":114.76,"t":"2026-10-20T14:45:00Z","v":449,"vw":114.77938},{"c":114.86,"h":114.86,"l":114.85,"n":2,"o":114.85,"t":"2026-10-20T14:50:00Z","v":336,"vw":114.855298},{"c":114.91,"h":114.91,"l":114.9,"n":2,"o":114.9,"t":"2026-10-20T14:55:00Z","v":300,"vw":114.903333},{"c":114.81,"h":114.81,"l":114.81,"n":2,"o":114.81,"t":"2026-10-20T15:05:00Z","v":134,"vw":114.81},{"c":114.695,"h":114.695,"l":114.695,"n":10,"o":114.695,"t":"2026-10-20T15:10:00Z","v":321,"vw":114.695},{"c":114.5599,"h":114.5599,"l":114.5599,"n":2,"o":114.5599,"t":"2026-10-20T15:15:00Z","v":201,"vw":114.5599},{"c":114.59,"h":114.59,"l":114.59,"n":1,"o":114.59,"t":"2026-10-20T15:20:00Z","v":300,"vw":114.59},{"c":114.619,"h":114.619,"l":114.53,"n":7,"o":114.53,"t":"2026-10-20T15:50:00Z","v":2424,"vw":114.612627},{"c":114.57,"h":114.5728,"l":114.57,"n":5,"o":114.5728,"t":"2026-10-20T15:55:00Z","v":758,"vw":114.572356},{"c":114.525,"h":114.525,"l":114.525,"n":2,"o":114.525,"t":"2026-10-20T16:00:00Z","v":228,"vw":114.525},{"c":114.4778,"h":114.4778,"l":114.4778,"n":4,"o":114.4778,"t":"2026-10-20T16:05:00Z","v":204,"vw":114.4778},{"c":114.418,"h":114.418,"l":114.418,"n":2,"o":114.418,"t":"2026-10-20T16:20:00Z","v":193,"vw":114.418},{"c":114.4777,"h":114.48,"l":114.4777,"n":5,"o":114.48,"t":"2026-10-20T16:25:00Z","v":1462,"vw":114.478198},{"c":114.535,"h":114.535,"l":114.535,"n":8,"o":114.535,"t":"2026-10-20T16:45:00Z","v":3503,"vw":114.535},{"c":114.4,"h":114.565,"l":114.4,"n":9,"o":114.5478,"t":"2026-10-20T16:50:00Z","v":2133,"vw":114.497505},{"c":114.425,"h":114.44,"l":114.425,"n":15,"o":114.44,"t":"2026-10-20T17:00:00Z","v":751,"vw":114.432792},{"c":114.375,"h":114.375,"l":114.375,"n":3,"o":114.375,"t":"2026-10-20T17:05:00Z","v":418,"vw":114.375},{"c":114.42,"h":114.42,"l":114.42,"n":1,"o":114.42,"t":"2026-10-20T17:15:00Z","v":300,"vw":114.42},{"c":114.4565,"h":114.4565,"l":114.4365,"n":3,"o":114.4365,"t":"2026-10-20T17:20:00Z","v":582,"vw":114.450437},{"c":114.535,"h":114.535,"l":114.53,"n":3,"o":114.53,"t":"2026-10-20T17:35:00Z","v":1610,"vw":114.534068},{"c":114.635,"h":114.635,"l":114.635,"n":1,"o":114.635,"t":"2026-10-20T17:55:00Z","v":475,"vw":114.635},{"c":114.64,"h":114.64,"l":114.64,"n":2,"o":114.64,"t":"2026-10-20T18:00:00Z","v":295,"vw":114.64},{"c":114.635,"h":114.635,"l":114.635,"n":2,"o":114.635,"t":"2026-10-20T18:10:00Z","v":1970,"vw":114.635},{"c":114.66,"h":114.66,"l":114.66,"n":4,"o":114.66,"t":"2026-10-20T18:15:00Z","v":314,"vw":114.66},{"c":114.6235,"h":114.6235,"l":114.6235,"n":1,"o":114.6235,"t":"2026-10-20T18:20:00Z","v":255,"vw":114.6235},{"c":114.59,"h":114.59,"l":114.59,"n":3,"o":114.59,"t":"2026-10-20T18:35:00Z","v":276,"vw":114.59},{"c":114.61,"h":114.61,"l":114.61,"n":2,"o":114.61,"t":"2026-10-20T18:50:00Z","v":120,"vw":114.61},{"c":114.62,"h":114.6376,"l":114.62,"n":9,"o":114.6376,"t":"2026-10-20T19:10:00Z","v":492,"vw":114.625218},{"c":114.61,"h":114.61,"l":114.61,"n":3,"o":114.61,"t":"2026-10-20T19:15:00Z","v":154,"vw":114.61},{"c":114.52,"h":114.63,"l":114.52,"n":8,"o":114.63,"t":"2026-10-20T19:20:00Z","v":811,"vw":114.574562},{"c":114.5622,"h":114.5622,"l":114.5622,"n":2,"o":114.5622,"t":"2026-10-20T19:25:00Z","v":312,"vw":114.5622},{"c":114.59,"h":114.59,"l":114.59,"n":2,"o":114.59,"t":"2026-10-20T19:30:00Z","v":301,"vw":114.59},{"c":114.52,"h":114.595,"l":114.52,"n":5,"o":114.595,"t":"2026-10-20T19:35:00Z","v":983,"vw":114.558688},{"c":114.58,"h":114.58,"l":114.545,"n":12,"o":114.545,"t":"2026-10-20T19:40:00Z","v":669,"vw":114.555143},{"c":114.63,"h":114.65,"l":114.61,"n":26,"o":114.62,"t":"2026-10-20T19:45:00Z","v":6271,"vw":114.638301},{"c":114.59,"h":114.59,"l":114.59,"n":1,"o":114.59,"t":"2026-10-20T19:50:00Z","v":100,"vw":114.59},{"c":114.65,"h":114.66,"l":114.6,"n":62,"o":114.6,"t":"2026-10-20T19:55:00Z","v":8545,"vw":114.635824},{"c":115.02,"h":115.02,"l":115.02,"n":6,"o":115.02,"t":"2026-10-21T13:30:00Z","v":748,"vw":115.02},{"c":115.1599,"h":115.1599,"l":115.04,"n":2,"o":115.04,"t":"2026-10-21T13:35:00Z","v":283,"vw":115.085757},{"c":115.025,"h":115.025,"l":115.025,"n":3,"o":115.025,"t":"2026-10-21T13:40:00Z","v":150,"vw":115.025},{"c":115.2,"h":115.2,"l":115.1999,"n":17,"o":115.1999,"t":"2026-10-21T13:50:00Z","v":523,"vw":115.199972},{"c":114.75,"h":114.75,"l":114.75,"n":1,"o":114.75,"t":"2026-10-21T14:05:00Z","v":100,"vw":114.75},{"c":114.9,"h":114.905,"l":114.83,"n":4,"o":114.83,"t":"2026-10-21T14:10:00Z","v":786,"vw":114.848471},{"c":114.905,"h":114.925,"l":114.905,"n":4,"o":114.925,"t":"2026-10-21T14:15:00Z","v":202,"vw":114.915},{"c":114.99,"h":115,"l":114.905,"n":10,"o":114.905,"t":"2026-10-21T14:20:00Z","v":706,"vw":114.9675},{"c":114.98,"h":115,"l":114.96,"n":6,"o":114.96,"t":"2026-10-21T14:25:00Z","v":406,"vw":114.98125},{"c":115.09,"h":115.0946,"l":114.995,"n":10,"o":114.995,"t":"2026-10-21T14:30:00Z","v":622,"vw":115.055256},{"c":115.09,"h":115.09,"l":115.02,"n":8,"o":115.035,"t":"2026-10-21T14:35:00Z","v":362,"vw":115.048333},{"c":115.1397,"h":115.1397,"l":115.065,"n":8,"o":115.065,"t":"2026-10-21T14:40:00Z","v":907,"vw":115.097989},{"c":115.2,"h":115.2,"l":115.095,"n":4,"o":115.095,"t":"2026-10-21T14:45:00Z","v":310,"vw":115.148333},{"c":115.17,"h":115.256,"l":115.17,"n":7,"o":115.195,"t":"2026-10-21T14:50:00Z","v":440,"vw":115.210157},{"c":115.14,"h":115.14,"l":115.12,"n":6,"o":115.12,"t":"2026-10-21T14:55:00Z","v":637,"vw":115.132},{"c":114.995,"h":115.05,"l":114.995,"n":3,"o":115.05,"t":"2026-10-21T15:00:00Z","v":300,"vw":115.025},{"c":115.04,"h":115.08,"l":115.04,"n":8,"o":115.04,"t":"2026-10-21T15:05:00Z","v":525,"vw":115.061},{"c":115.05,"h":115.065,"l":115.045,"n":10,"o":115.045,"t":"2026-10-21T15:10:00Z","v":458,"vw":115.053333},{"c":115.07,"h":115.08,"l":115.07,"n":6,"o":115.08,"t":"2026-10-21T15:15:00Z","v":228,"vw":115.075},{"c":115.08,"h":115.1099,"l":115.07,"n":16,"o":115.1099,"t":"2026-10-21T15:20:00Z","v":1458,"vw":115.09856},{"c":115.095,"h":115.14,"l":115.08,"n":19,"o":115.08,"t":"2026-10-21T15:25:00Z","v":2085,"vw":115.117526},{"c":115.08,"h":115.1675,"l":115.08,"n":5,"o":115.1675,"t":"2026-10-21T15:30:00Z","v":310,"vw":115.124167},{"c":115.22,"h":115.22,"l":115.095,"n":9,"o":115.095,"t":"2026-10-21T15:35:00Z","v":562,"vw":115.179659},{"c":115.205,"h":115.205,"l":115.155,"n":4,"o":115.19,"t":"2026-10-21T15:40:00Z","v":400,"vw":115.1825},{"c":115.22,"h":115.235,"l":115.22,"n":6,"o":115.22,"t":"2026-10-21T15:45:00Z","v":577,"vw":115.224492},{"c":115.27,"h":115.29,"l":115.235,"n":40,"o":115.235,"t":"2026-10-21T15:50:00Z","v":8250,"vw":115.279655},{"c":115.25,"h":115.25,"l":115.23,"n":4,"o":115.23,"t":"2026-10-21T15:55:00Z","v":345,"vw":115.238333},{"c":115.24,"h":115.25,"l":115.215,"n":6,"o":115.25,"t":"2026-10-21T16:00:00Z","v":339,"vw":115.235},{"c":115.19,"h":115.23,"l":115.17,"n":7,"o":115.23,"t":"2026-10-21T16:05:00Z","v":641,"vw":115.201049},{"c":115.24,"h":115.24,"l":115.16,"n":7,"o":115.16,"t":"2026-10-21T16:10:00Z","v":551,"vw":115.192727},{"c":115.2699,"h":115.2699,"l":115.215,"n":4,"o":115.215,"t":"2026-10-21T16:15:00Z","v":1767,"vw":115.26679},{"c":115.22,"h":115.245,"l":115.22,"n":5,"o":115.23,"t":"2026-10-21T16:20:00Z","v":527,"vw":115.235566},{"c":115.165,"h":115.25,"l":115.165,"n":8,"o":115.24,"t":"2026-10-21T16:25:00Z","v":563,"vw":115.210767},{"c":115.24,"h":115.24,"l":115.24,"n":4,"o":115.24,"t":"2026-10-21T16:30:00Z","v":277,"vw":115.24},{"c":115.37,"h":115.37,"l":115.155,"n":9,"o":115.2,"t":"2026-10-21T16:35:00Z","v":778,"vw":115.276563},{"c":115.335,"h":115.335,"l":115.325,"n":4,"o":115.325,"t":"2026-10-21T16:40:00Z","v":400,"vw":115.3325},{"c":115.29,"h":115.29,"l":115.215,"n":4,"o":115.215,"t":"2026-10-21T16:45:00Z","v":821,"vw":115.266219},{"c":115.31,"h":115.31,"l":115.27,"n":4,"o":115.27,"t":"2026-10-21T16:50:00Z","v":375,"vw":115.296667},{"c":115.275,"h":115.305,"l":115.275,"n":3,"o":115.275,"t":"2026-10-21T16:55:00Z","v":420,"vw":115.290714},{"c":115.28,"h":115.28,"l":115.28,"n":5,"o":115.28,"t":"2026-10-21T17:00:00Z","v":267,"vw":115.28},{"c":115.31,"h":115.34,"l":115.25,"n":8,"o":115.25,"t":"2026-10-21T17:05:00Z","v":680,"vw":115.306667},{"c":115.305,"h":115.305,"l":115.29,"n":2,"o":115.29,"t":"2026-10-21T17:10:00Z","v":200,"vw":115.2975},{"c":115.31,"h":115.32,"l":115.29,"n":3,"o":115.32,"t":"2026-10-21T17:15:00Z","v":300,"vw":115.306667},{"c":115.305,"h":115.33,"l":115.3,"n":6,"o":115.3,"t":"2026-10-21T17:20:00Z","v":612,"vw":115.319167},{"c":115.35,"h":115.35,"l":115.3,"n":5,"o":115.3,"t":"2026-10-21T17:25:00Z","v":500,"vw":115.33},{"c":115.335,"h":115.335,"l":115.32,"n":3,"o":115.335,"t":"2026-10-21T17:30:00Z","v":300,"vw":115.33},{"c":115.26,"h":115.295,"l":115.26,"n":4,"o":115.295,"t":"2026-10-21T17:35:00Z","v":331,"vw":115.281667},{"c":115.29,"h":115.29,"l":115.29,"n":1,"o":115.29,"t":"2026-10-21T17:40:00Z","v":100,"vw":115.29},{"c":115.33,"h":115.35,"l":115.32,"n":4,"o":115.32,"t":"2026-10-21T17:45:00Z","v":400,"vw":115.3325},{"c":115.31,"h":115.33,"l":115.31,"n":3,"o":115.33,"t":"2026-10-21T17:50:00Z","v":300,"vw":115.316667},{"c":115.33,"h":115.38,"l":115.33,"n":6,"o":115.33,"t":"2026-10-21T17:55:00Z","v":419,"vw":115.355},{"c":115.27,"h":115.31,"l":115.27,"n":3,"o":115.31,"t":"2026-10-21T18:00:00Z","v":201,"vw":115.29},{"c":115.33,"h":115.335,"l":115.3,"n":10,"o":115.33,"t":"2026-10-21T18:05:00Z","v":922,"vw":115.32712},{"c":115.42,"h":115.42,"l":115.39,"n":7,"o":115.39,"t":"2026-10-21T18:10:00Z","v":1094,"vw":115.411503},{"c":115.39,"h":115.41,"l":115.39,"n":7,"o":115.39,"t":"2026-10-21T18:15:00Z","v":404,"vw":115.396667},{"c":115.37,"h":115.4,"l":115.37,"n":11,"o":115.39,"t":"2026-10-21T18:20:00Z","v":705,"vw":115.386689},{"c":115.4,"h":115.4,"l":115.37,"n":4,"o":115.37,"t":"2026-10-21T18:25:00Z","v":1127,"vw":115.395563},{"c":115.41,"h":115.41,"l":115.39,"n":8,"o":115.41,"t":"2026-10-21T18:30:00Z","v":520,"vw":115.4025},{"c":115.36,"h":115.36,"l":115.36,"n":1,"o":115.36,"t":"2026-10-21T18:35:00Z","v":100,"vw":115.36},{"c":115.355,"h":115.425,"l":115.355,"n":3,"o":115.375,"t":"2026-10-21T18:40:00Z","v":626,"vw":115.40583},{"c":115.33,"h":115.365,"l":115.32,"n":10,"o":115.365,"t":"2026-10-21T18:45:00Z","v":1024,"vw":115.346661},{"c":115.225,"h":115.25,"l":115.195,"n":6,"o":115.195,"t":"2026-10-21T18:50:00Z","v":422,"vw":115.223333},{"c":115.05,"h":115.2301,"l":115.05,"n":16,"o":115.2301,"t":"2026-10-21T18:55:00Z","v":1618,"vw":115.12161},{"c":114.91,"h":115.05,"l":114.84,"n":46,"o":115.05,"t":"2026-10-21T19:00:00Z","v":3289,"vw":114.982127},{"c":114.85,"h":114.89,"l":114.85,"n":5,"o":114.89,"t":"2026-10-21T19:05:00Z","v":1298,"vw":114.878544},{"c":114.8575,"h":114.86,"l":114.725,"n":12,"o":114.86,"t":"2026-10-21T19:10:00Z","v":1101,"vw":114.825546},{"c":114.99,"h":114.9991,"l":114.92,"n":8,"o":114.92,"t":"2026-10-21T19:15:00Z","v":567,"vw":114.948843},{"c":115.01,"h":115.06,"l":114.965,"n":11,"o":115.05,"t":"2026-10-21T19:20:00Z","v":806,"vw":115.013571},{"c":115.19,"h":115.19,"l":115.13,"n":16,"o":115.145,"t":"2026-10-21T19:25:00Z","v":1242,"vw":115.148261},{"c":115.15,"h":115.175,"l":115.15,"n":8,"o":115.175,"t":"2026-10-21T19:30:00Z","v":496,"vw":115.16366},{"c":115.17,"h":115.17,"l":115.16,"n":8,"o":115.17,"t":"2026-10-21T19:35:00Z","v":700,"vw":115.164},{"c":115.18,"h":115.18,"l":115.13,"n":12,"o":115.14,"t":"2026-10-21T19:40:00Z","v":979,"vw":115.152442},{"c":115.23,"h":115.23,"l":115.17,"n":13,"o":115.17,"t":"2026-10-21T19:45:00Z","v":801,"vw":115.211943},{"c":115.24,"h":115.27,"l":115.22,"n":12,"o":115.22,"t":"2026-10-21T19:50:00Z","v":1269,"vw":115.232868},{"c":115.2,"h":115.24,"l":115.2,"n":22,"o":115.24,"t":"2026-10-21T19:55:00Z","v":1592,"vw":115.206521},{"c":115.2,"h":115.2,"l":115.2,"n":4,"o":115.2,"t":"2026-10-21T20:00:00Z","v":476,"vw":115.2},{"c":114.54,"h":114.54,"l":114.54,"n":10,"o":114.54,"t":"2026-10-22T13:30:00Z","v":323,"vw":114.54},{"c":114.8,"h":114.8,"l":114.8,"n":1,"o":114.8,"t":"2026-10-22T13:45:00Z","v":175,"vw":114.8},{"c":114.9996,"h":114.9996,"l":114.9996,"n":2,"o":114.9996,"t":"2026-10-22T14:00:00Z","v":148,"vw":114.9996},{"c":115.035,"h":115.035,"l":115,"n":5,"o":115,"t":"2026-10-22T14:15:00Z","v":416,"vw":115.0175},{"c":114.48,"h":114.48,"l":114.48,"n":3,"o":114.48,"t":"2026-10-22T14:35:00Z","v":291,"vw":114.48},{"c":114.525,"h":114.525,"l":114.525,"n":2,"o":114.525,"t":"2026-10-22T14:40:00Z","v":127,"vw":114.525},{"c":114.63,"h":114.68,"l":114.63,"n":5,"o":114.68,"t":"2026-10-22T14:45:00Z","v":616,"vw":114.65},{"c":114.7038,"h":114.7038,"l":114.7038,"n":1,"o":114.7038,"t":"2026-10-22T14:50:00Z","v":139,"vw":114.7038},{"c":114.7383,"h":114.7383,"l":114.7383,"n":1,"o":114.7383,"t":"2026-10-22T15:00:00Z","v":105,"vw":114.7383},{"c":114.71,"h":114.71,"l":114.71,"n":2,"o":114.71,"t":"2026-10-22T15:10:00Z","v":113,"vw":114.71},{"c":114.81,"h":114.81,"l":114.81,"n":1,"o":114.81,"t":"2026-10-22T15:15:00Z","v":600,"vw":114.81},{"c":114.84,"h":114.84,"l":114.83,"n":19,"o":114.835,"t":"2026-10-22T15:40:00Z","v":1562,"vw":114.838018},{"c":114.94,"h":114.94,"l":114.94,"n":4,"o":114.94,"t":"2026-10-22T15:45:00Z","v":688,"vw":114.94},{"c":115.028,"h":115.028,"l":115.015,"n":5,"o":115.015,"t":"2026-10-22T15:50:00Z","v":853,"vw":115.020906},{"c":115.18,"h":115.18,"l":115.18,"n":1,"o":115.18,"t":"2026-10-22T16:00:00Z","v":200,"vw":115.18},{"c":115.25,"h":115.25,"l":115.25,"n":5,"o":115.25,"t":"2026-10-22T16:05:00Z","v":170,"vw":115.25},{"c":115.27,"h":115.27,"l":115.27,"n":10,"o":115.27,"t":"2026-10-22T16:20:00Z","v":695,"vw":115.27},{"c":115.22,"h":115.22,"l":115.22,"n":4,"o":115.22,"t":"2026-10-22T16:25:00Z","v":116,"vw":115.22},{"c":115.24,"h":115.24,"l":115.24,"n":3,"o":115.24,"t":"2026-10-22T16:30:00Z","v":309,"vw":115.24},{"c":114.98,"h":114.98,"l":114.9301,"n":3,"o":114.9301,"t":"2026-10-22T16:40:00Z","v":1392,"vw":114.940697},{"c":114.98,"h":114.98,"l":114.98,"n":1,"o":114.98,"t":"2026-10-22T16:50:00Z","v":200,"vw":114.98},{"c":114.96,"h":115.15,"l":114.96,"n":3,"o":115.15,"t":"2026-10-22T17:00:00Z","v":714,"vw":115.086939},{"c":114.98,"h":114.98,"l":114.98,"n":2,"o":114.98,"t":"2026-10-22T17:25:00Z","v":182,"vw":114.98},{"c":115.05,"h":115.05,"l":115.05,"n":1,"o":115.05,"t":"2026-10-22T17:40:00Z","v":255,"vw":115.05},{"c":115.03,"h":115.08,"l":115.03,"n":41,"o":115.08,"t":"2026-10-22T17:45:00Z","v":768,"vw":115.066593},{"c":115.015,"h":115.015,"l":115.015,"n":2,"o":115.015,"t":"2026-10-22T17:50:00Z","v":229,"vw":115.015},{"c":115.075,"h":115.075,"l":115.07,"n":7,"o":115.07,"t":"2026-10-22T17:55:00Z","v":404,"vw":115.072207},{"c":114.95,"h":114.95,"l":114.95,"n":3,"o":114.95,"t":"2026-10-22T18:05:00Z","v":290,"vw":114.95},{"c":115.04,"h":115.04,"l":115.04,"n":2,"o":115.04,"t":"2026-10-22T18:15:00Z","v":202,"vw":115.04},{"c":114.96,"h":114.96,"l":114.96,"n":3,"o":114.96,"t":"2026-10-22T18:30:00Z","v":514,"vw":114.96},{"c":115.0299,"h":115.05,"l":115.0299,"n":9,"o":115.05,"t":"2026-10-22T18:45:00Z","v":4012,"vw":115.030421},{"c":115,"h":115.02,"l":115,"n":11,"o":115.02,"t":"2026-10-22T18:50:00Z","v":1911,"vw":115.002174},{"c":115.08,"h":115.08,"l":115.08,"n":5,"o":115.08,"t":"2026-10-22T18:55:00Z","v":554,"vw":115.08},{"c":115.115,"h":115.115,"l":115.1,"n":8,"o":115.1,"t":"2026-10-22T19:05:00Z","v":1148,"vw":115.110612},{"c":115.19,"h":115.19,"l":115.19,"n":1,"o":115.19,"t":"2026-10-22T19:10:00Z","v":100,"vw":115.19},{"c":115.19,"h":115.21,"l":115.16,"n":78,"o":115.18,"t":"2026-10-22T19:15:00Z","v":74125,"vw":115.174901},{"c":115.23,"h":115.25,"l":115.19,"n":96,"o":115.19,"t":"2026-10-22T19:20:00Z","v":24537,"vw":115.215964},{"c":115.2865,"h":115.2865,"l":115.22,"n":34,"o":115.23,"t":"2026-10-22T19:25:00Z","v":4635,"vw":115.246298},{"c":115.21,"h":115.21,"l":115.21,"n":1,"o":115.21,"t":"2026-10-22T19:35:00Z","v":397,"vw":115.21},{"c":115.2,"h":115.25,"l":115.2,"n":5,"o":115.25,"t":"2026-10-22T19:40:00Z","v":239,"vw":115.225},{"c":115.17,"h":115.215,"l":115.162,"n":8,"o":115.215,"t":"2026-10-22T19:45:00Z","v":628,"vw":115.175189},{"c":115.54,"h":115.54,"l":115.54,"n":5,"o":115.54,"t":"2026-10-22T19:50:00Z","v":335,"vw":115.54},{"c":115.48,"h":115.51,"l":115.48,"n":47,"o":115.49,"t":"2026-10-22T19:55:00Z","v":2567,"vw":115.502795},{"c":115.53,"h":115.53,"l":115.53,"n":3,"o":115.53,"t":"2026-10-22T20:00:00Z","v":198,"vw":115.53}],"history":[{"c":96.8,"h":97.51,"l":96.5599,"n":348,"o":97.5,"t":"2024-10-21T04:00:00Z","v":27485,"vw":96.96085},{"c":96.31,"h":96.48,"l":95.94,"n":1417,"o":96.48,"t":"2024-10-22T04:00:00Z","v":180740,"vw":96.230728},{"c":95.91,"h":96.22,"l":95.36,"n":367,"o":96.11,"t":"2024-10-23T04:00:00Z","v":26041,"vw":95.890172},{"c":96.05,"h":96.34,"l":95.7456,"n":293,"o":96.34,"t":"2024-10-24T04:00:00Z","v":34246,"vw":96.060587},{"c":95.58,"h":96.5594,"l":95.4899,"n":623,"o":96.44,"t":"2024-10-25T04:00:00Z","v":36596,"vw":95.935072},{"c":96.12,"h":96.31,"l":95.97,"n":387,"o":95.97,"t":"2024-10-28T04:00:00Z","v":20267,"vw":96.16671},{"c":95.89,"h":96.172,"l":95.67,"n":231,"o":95.77,"t":"2024-10-29T04:00:00Z","v":20065,"vw":96.022049},{"c":95.76,"h":96.26,"l":95.71,"n":255,"o":95.71,"t":"2024-10-30T04:00:00Z","v":20528,"vw":96.050458},{"c":94.67,"h":95.57,"l":94.67,"n":333,"o":95.57,"t":"2024-10-31T04:00:00Z","v":19127,"vw":95.067898},{"c":94.84,"h":95.601,"l":94.7501,"n":215,"o":95.14,"t":"2024-11-01T04:00:00Z","v":17752,"vw":95.053976},{"c":94.91,"h":95.4291,"l":94.7001,"n":285,"o":94.78,"t":"2024-11-04T05:00:00Z","v":17372,"vw":94.950553},{"c":96.13,"h":96.13,"l":95.09,"n":169,"o":95.09,"t":"2024-11-05T05:00:00Z","v":12286,"vw":95.622718},{"c":98.56,"h":98.62,"l":97.7,"n":445,"o":98.27,"t":"2024-11-06T05:00:00Z","v":36382,"vw":98.038838},{"c":98.89,"h":99.08,"l":98.63,"n":245,"o":98.84,"t":"2024-11-07T05:00:00Z","v":24713,"vw":98.837625},{"c":99.48,"h":99.6186,"l":98.7853,"n":238,"o":98.95,"t":"2024-11-08T05:00:00Z","v":43859,"vw":99.325338},{"c":100.24,"h":100.5603,"l":99.93,"n":301,"o":100.01,"t":"2024-11-11T05:00:00Z","v":29583,"vw":100.30047},{"c":99.56,"h":100.21,"l":99.2367,"n":252,"o":100.01,"t":"2024-11-12T05:00:00Z","v":18413,"vw":99.642627},{"c":99.58,"h":100.1299,"l":99.43,"n":257,"o":99.81,"t":"2024-11-13T05:00:00Z","v":23840,"vw":99.811818},{"c":98.74,"h":99.82,"l":98.7,"n":362,"o":99.77,"t":"2024-11-14T05:00:00Z","v":19349,"vw":99.241011},{"c":97.96,"h":98.57,"l":97.785,"n":335,"o":98.57,"t":"2024-11-15T05:00:00Z","v":22041,"vw":98.035848},{"c":98.51,"h":98.6529,"l":98.02,"n":400,"o":98.16,"t":"2024-11-18T05:00:00Z","v":30793,"vw":98.391245},{"c":98.56,"h":98.71,"l":97.75,"n":425,"o":97.91,"t":"2024-11-19T05:00:00Z","v":28007,"vw":98.385796},{"c":98.91,"h":98.98,"l":98.165,"n":300,"o":98.56,"t":"2024-11-20T05:00:00Z","v":26050,"vw":98.549926},{"c":100.25,"h":100.435,"l":99.03,"n":321,"o":99.56,"t":"2024-11-21T05:00:00Z","v":29375,"vw":99.967651},{"c":101.24,"h":101.3024,"l":100.47,"n":348,"o":100.47,"t":"2024-11-22T05:00:00Z","v":57013,"vw":101.151001},{"c":102.02,"h":102.53,"l":101.83,"n":438,"o":102.1,"t":"2024-11-25T05:00:00Z","v":41201,"vw":102.267444},{"c":101.93,"h":102.07,"l":101.4672,"n":350,"o":102.07,"t":"2024-11-26T05:00:00Z","v":42346,"vw":101.746779},{"c":101.81,"h":102.33,"l":101.795,"n":537,"o":102.17,"t":"2024-11-27T05:00:00Z","v":67744,"vw":101.884136},{"c":102.14,"h":102.37,"l":102.06,"n":182,"o":102.06,"t":"2024-11-29T05:00:00Z","v":30191,"vw":102.31334},{"c":101.925,"h":102.14,"l":101.6201,"n":337,"o":102.14,"t":"2024-12-02T05:00:00Z","v":24856,"vw":101.887646},{"c":101.58,"h":101.93,"l":101.465,"n":283,"o":101.92,"t":"2024-12-03T05:00:00Z","v":23199,"vw":101.640935},{"c":101.89,"h":101.89,"l":101.43,"n":338,"o":101.89,"t":"2024-12-04T05:00:00Z","v":91714,"vw":101.578864},{"c":101.28,"h":101.95,"l":101.25,"n":324,"o":101.95,"t":"2024-12-05T05:00:00Z","v":27180,"vw":101.542697},{"c":101.33,"h":101.84,"l":101.23,"n":282,"o":101.71,"t":"2024-12-06T05:00:00Z","v":22012,"vw":101.389143},{"c":100.9,"h":101.71,"l":100.9,"n":531,"o":101.64,"t":"2024-12-09T05:00:00Z","v":158321,"vw":101.241683},{"c":100.08,"h":100.85,"l":99.9601,"n":276,"o":100.85,"t":"2024-12-10T05:00:00Z","v":408374,"vw":100.305056},{"c":100.27,"h":100.56,"l":100.1,"n":286,"o":100.56,"t":"2024-12-11T05:00:00Z","v":30199,"vw":100.372092},{"c":99.91,"h":100.2799,"l":99.91,"n":302,"o":100.27,"t":"2024-12-12T05:00:00Z","v":58392,"vw":100.151704},{"c":99.4997,"h":100.01,"l":99.32,"n":336,"o":100.01,"t":"2024-12-13T05:00:00Z","v":26359,"vw":99.492322},{"c":99.32,"h":99.8273,"l":99.24,"n":368,"o":99.45,"t":"2024-12-16T05:00:00Z","v":115427,"vw":99.489856},{"c":98.19,"h":98.86,"l":98.04,"n":948,"o":98.63,"t":"2024-12-17T05:00:00Z","v":271089,"vw":98.486331},{"c":95.13,"h":98.41,"l":95.1,"n":1353,"o":98.29,"t":"2024-12-18T05:00:00Z","v":200901,"vw":97.939387},{"c":94.66,"h":96.06,"l":94.66,"n":689,"o":95.66,"t":"2024-12-19T05:00:00Z","v":75090,"vw":95.067808},{"c":96.07,"h":96.55,"l":94.2458,"n":389,"o":94.29,"t":"2024-12-20T05:00:00Z","v":28003,"vw":95.728459},{"c":96.18,"h":96.1801,"l":95.305,"n":455,"o":95.96,"t":"2024-12-23T05:00:00Z","v":39834,"vw":95.66992},{"c":96.93,"h":96.93,"l":96.1,"n":427,"o":96.33,"t":"2024-12-24T05:00:00Z","v":65922,"vw":96.403639},{"c":97.01,"h":97.0801,"l":96.45,"n":266,"o":96.45,"t":"2024-12-26T05:00:00Z","v":14340,"vw":96.944673},{"c":96.23,"h":96.9999,"l":95.8,"n":581,"o":96.61,"t":"2024-12-27T05:00:00Z","v":54902,"vw":96.364499},{"c":95.3,"h":95.69,"l":94.53,"n":895,"o":95.59,"t":"2024-12-30T05:00:00Z","v":71823,"vw":95.281672},{"c":95.36,"h":95.8699,"l":95,"n":732,"o":95.73,"t":"2024-12-31T05:00:00Z","v":100883,"vw":95.341851},{"c":95.13,"h":96.15,"l":94.7764,"n":596,"o":96.08,"t":"2025-01-02T05:00:00Z","v":65906,"vw":95.443061},{"c":96.24,"h":96.35,"l":95.3,"n":465,"o":95.48,"t":"2025-01-03T05:00:00Z","v":99062,"vw":96.041041},{"c":96.27,"h":97.2,"l":96.225,"n":541,"o":96.86,"t":"2025-01-06T05:00:00Z","v":463058,"vw":96.973212},{"c":95.82,"h":96.86,"l":95.455,"n":741,"o":96.66,"t":"2025-01-07T05:00:00Z","v":66935,"vw":96.134859},{"c":95.97,"h":95.9815,"l":95,"n":391,"o":95.68,"t":"2025-01-08T05:00:00Z","v":39514,"vw":95.427108},{"c":94.61,"h":95.34,"l":94.455,"n":779,"o":95.34,"t":"2025-01-10T05:00:00Z","v":66230,"vw":94.845147},{"c":95.29,"h":95.29,"l":94.1,"n":555,"o":94.1,"t":"2025-01-13T05:00:00Z","v":80480,"vw":94.791652},{"c":96,"h":96.1492,"l":95.3177,"n":418,"o":95.76,"t":"2025-01-14T05:00:00Z","v":109872,"vw":95.918287},{"c":96.97,"h":97.6086,"l":96.8102,"n":365,"o":97.57,"t":"2025-01-15T05:00:00Z","v":39666,"vw":97.209792},{"c":97.78,"h":97.9699,"l":96.855,"n":349,"o":97.04,"t":"2025-01-16T05:00:00Z","v":36957,"vw":97.661664},{"c":98.36,"h":98.7,"l":98.29,"n":439,"o":98.59,"t":"2025-01-17T05:00:00Z","v":38667,"vw":98.526454},{"c":99.57,"h":99.57,"l":98.99,"n":615,"o":98.99,"t":"2025-01-21T05:00:00Z","v":115124,"vw":99.354381},{"c":99.31,"h":99.79,"l":99.26,"n":398,"o":99.79,"t":"2025-01-22T05:00:00Z","v":38072,"vw":99.466274},{"c":99.79,"h":99.79,"l":98.9398,"n":371,"o":99.15,"t":"2025-01-23T05:00:00Z","v":59255,"vw":99.496744},{"c":99.73,"h":100.0554,"l":99.5938,"n":432,"o":99.85,"t":"2025-01-24T05:00:00Z","v":48480,"vw":99.826454},{"c":99.49,"h":99.57,"l":98.73,"n":426,"o":98.73,"t":"2025-01-27T05:00:00Z","v":35367,"vw":99.225563},{"c":99.34,"h":99.77,"l":99.0528,"n":470,"o":99.66,"t":"2025-01-28T05:00:00Z","v":52643,"vw":99.422326},{"c":99,"h":99.53,"l":98.76,"n":456,"o":99.44,"t":"2025-01-29T05:00:00Z","v":100258,"vw":99.172938},{"c":100,"h":100.25,"l":99.4291,"n":554,"o":99.74,"t":"2025-01-30T05:00:00Z","v":264830,"vw":99.764115},{"c":99.3,"h":100.4235,"l":99.2014,"n":414,"o":100.1,"t":"2025-01-31T05:00:00Z","v":47239,"vw":99.854296},{"c":98.68,"h":99.0399,"l":97.443,"n":460,"o":97.79,"t":"2025-02-03T05:00:00Z","v":49715,"vw":98.43827},{"c":98.87,"h":99.04,"l":98.52,"n":402,"o":98.59,"t":"2025-02-04T05:00:00Z","v":50565,"vw":98.848443},{"c":99.405,"h":99.46,"l":98.555,"n":389,"o":99.11,"t":"2025-02-05T05:00:00Z","v":80773,"vw":99.318611},{"c":99.28,"h":99.73,"l":98.715,"n":500,"o":99.73,"t":"2025-02-06T05:00:00Z","v":42455,"vw":99.28119},{"c":98.85,"h":99.56,"l":98.69,"n":518,"o":99.56,"t":"2025-02-07T05:00:00Z","v":41251,"vw":99.063284},{"c":99.23,"h":99.43,"l":98.76,"n":581,"o":99.43,"t":"2025-02-10T05:00:00Z","v":49781,"vw":99.104497},{"c":99.02,"h":99.03,"l":98.65,"n":572,"o":98.95,"t":"2025-02-11T05:00:00Z","v":44929,"vw":98.909359},{"c":98.5,"h":98.559,"l":97.8852,"n":914,"o":98.1,"t":"2025-02-12T05:00:00Z","v":106049,"vw":98.383276},{"c":99.33,"h":99.34,"l":98.6,"n":336,"o":98.85,"t":"2025-02-13T05:00:00Z","v":50890,"vw":98.869812},{"c":99.31,"h":99.7144,"l":99.305,"n":314,"o":99.6,"t":"2025-02-14T05:00:00Z","v":24524,"vw":99.494307},{"c":100.08,"h":100.08,"l":99.3611,"n":509,"o":99.54,"t":"2025-02-18T05:00:00Z","v":127284,"vw":99.852482},{"c":100.11,"h":100.122,"l":99.691,"n":348,"o":99.85,"t":"2025-02-19T05:00:00Z","v":24594,"vw":99.903837},{"c":99.65,"h":99.73,"l":99,"n":341,"o":99.73,"t":"2025-02-20T05:00:00Z","v":40196,"vw":99.254353},{"c":97.98,"h":99.7,"l":97.8057,"n":544,"o":99.7,"t":"2025-02-21T05:00:00Z","v":58593,"vw":98.458884},{"c":97.89,"h":98.3387,"l":97.45,"n":415,"o":98.28,"t":"2025-02-24T05:00:00Z","v":128649,"vw":98.058082},{"c":97.77,"h":98.1296,"l":97.06,"n":389,"o":97.78,"t":"2025-02-25T05:00:00Z","v":34184,"vw":97.611688},{"c":97.67,"h":98.53,"l":97.525,"n":373,"o":98.15,"t":"2025-02-26T05:00:00Z","v":28695,"vw":98.062908},{"c":96.7,"h":98.1572,"l":96.69,"n":403,"o":97.88,"t":"2025-02-27T05:00:00Z","v":260376,"vw":97.762837},{"c":97.9,"h":97.9,"l":96.37,"n":360,"o":96.89,"t":"2025-02-28T05:00:00Z","v":48898,"vw":97.037762},{"c":96.67,"h":98.54,"l":96.2392,"n":839,"o":98.25,"t":"2025-03-03T05:00:00Z","v":69036,"vw":97.593056},{"c":95.25,"h":96.68,"l":94.74,"n":970,"o":96.2,"t":"2025-03-04T05:00:00Z","v":358416,"vw":95.874269},{"c":96.26,"h":96.45,"l":94.8,"n":543,"o":95.35,"t":"2025-03-05T05:00:00Z","v":130467,"vw":95.978704},{"c":94.86,"h":95.865,"l":94.57,"n":505,"o":95.32,"t":"2025-03-06T05:00:00Z","v":49061,"vw":95.086132},{"c":95.65,"h":95.88,"l":94.0643,"n":515,"o":94.77,"t":"2025-03-07T05:00:00Z","v":67950,"vw":94.977231},{"c":93.95,"h":95.2592,"l":93.36,"n":681,"o":94.64,"t":"2025-03-10T04:00:00Z","v":80703,"vw":94.281375},{"c":92.83,"h":94.07,"l":92.42,"n":690,"o":93.95,"t":"2025-03-11T04:00:00Z","v":216740,"vw":93.309151},{"c":92.6,"h":93.59,"l":92.07,"n":453,"o":93.59,"t":"2025-03-12T04:00:00Z","v":81223,"vw":92.738235},{"c":91.45,"h":92.691,"l":91.2,"n":586,"o":92.52,"t":"2025-03-13T04:00:00Z","v":68284,"vw":91.837072},{"c":93.31,"h":93.4,"l":92.31,"n":333,"o":92.34,"t":"2025-03-14T04:00:00Z","v":45722,"vw":93.135204},{"c":94.63,"h":94.9851,"l":93.26,"n":428,"o":93.29,"t":"2025-03-17T04:00:00Z","v":54873,"vw":94.55992},{"c":93.6691,"h":93.97,"l":93.42,"n":394,"o":93.97,"t":"2025-03-18T04:00:00Z","v":50562,"vw":93.638694},{"c":94.48,"h":94.9191,"l":93.68,"n":296,"o":93.83,"t":"2025-03-19T04:00:00Z","v":33840,"vw":94.083155},{"c":94.09,"h":94.73,"l":93.96,"n":430,"o":94,"t":"2025-03-20T04:00:00Z","v":39397,"vw":94.414442},{"c":93.77,"h":93.845,"l":92.9443,"n":351,"o":93.51,"t":"2025-03-21T04:00:00Z","v":27731,"vw":93.525605},{"c":95.3,"h":95.43,"l":94.5018,"n":293,"o":94.72,"t":"2025-03-24T04:00:00Z","v":88825,"vw":95.273234},{"c":95.17,"h":95.65,"l":94.7159,"n":292,"o":95.4975,"t":"2025-03-25T04:00:00Z","v":28266,"vw":95.234353},{"c":94.84,"h":95.6247,"l":94.548,"n":281,"o":95.17,"t":"2025-03-26T04:00:00Z","v":26115,"vw":95.121404},{"c":94.53,"h":95.09,"l":94.0826,"n":233,"o":94.59,"t":"2025-03-27T04:00:00Z","v":16877,"vw":94.650527},{"c":93.11,"h":94.4603,"l":92.92,"n":453,"o":94.41,"t":"2025-03-28T04:00:00Z","v":61859,"vw":93.120862},{"c":93.59,"h":94,"l":92.01,"n":561,"o":92.34,"t":"2025-03-31T04:00:00Z","v":54435,"vw":93.012872},{"c":93.75,"h":94.0198,"l":92.6401,"n":349,"o":93.62,"t":"2025-04-01T04:00:00Z","v":35471,"vw":93.622394},{"c":94.64,"h":94.93,"l":93.12,"n":319,"o":93.12,"t":"2025-04-02T04:00:00Z","v":19754,"vw":94.219438},{"c":90.26,"h":92.4,"l":90.205,"n":866,"o":92.05,"t":"2025-04-03T04:00:00Z","v":89380,"vw":90.941245},{"c":85.2,"h":88.56,"l":85,"n":1218,"o":88.19,"t":"2025-04-04T04:00:00Z","v":607007,"vw":86.015801},{"c":84.54,"h":87.5195,"l":81.38,"n":1171,"o":83,"t":"2025-04-07T04:00:00Z","v":679105,"vw":84.428202},{"c":82.93,"h":87.09,"l":81.8382,"n":1137,"o":87.09,"t":"2025-04-08T04:00:00Z","v":707686,"vw":84.039351},{"c":89.64,"h":89.855,"l":81.8607,"n":1141,"o":82.08,"t":"2025-04-09T04:00:00Z","v":1076882,"vw":84.294088},{"c":86.69,"h":87.8941,"l":84.704,"n":686,"o":87.79,"t":"2025-04-10T04:00:00Z","v":134512,"vw":86.628575},{"c":88,"h":88.15,"l":85.56,"n":471,"o":86.35,"t":"2025-04-11T04:00:00Z","v":237103,"vw":86.980931},{"c":88.93,"h":89.4548,"l":88.3014,"n":457,"o":89.18,"t":"2025-04-14T04:00:00Z","v":84472,"vw":88.918569},{"c":88.84,"h":89.66,"l":88.6495,"n":435,"o":89.14,"t":"2025-04-15T04:00:00Z","v":49306,"vw":89.014919},{"c":87.69,"h":88.9666,"l":86.9722,"n":447,"o":88.5,"t":"2025-04-16T04:00:00Z","v":47842,"vw":88.152144},{"c":88.28,"h":88.8549,"l":87.9153,"n":432,"o":87.97,"t":"2025-04-17T04:00:00Z","v":49930,"vw":88.364093},{"c":86.425,"h":87.51,"l":85.6021,"n":841,"o":87.51,"t":"2025-04-21T04:00:00Z","v":240786,"vw":86.510453},{"c":88.57,"h":88.8126,"l":87.2904,"n":452,"o":87.42,"t":"2025-04-22T04:00:00Z","v":60303,"vw":88.189126},{"c":89.44,"h":91.38,"l":89.2409,"n":420,"o":90.45,"t":"2025-04-23T04:00:00Z","v":43147,"vw":90.066047},{"c":91.14,"h":91.2148,"l":89.6245,"n":504,"o":89.71,"t":"2025-04-24T04:00:00Z","v":61758,"vw":90.643063},{"c":90.96,"h":90.96,"l":90.245,"n":378,"o":90.73,"t":"2025-04-25T04:00:00Z","v":29446,"vw":90.73318},{"c":91.13,"h":91.5284,"l":90.385,"n":363,"o":91.02,"t":"2025-04-28T04:00:00Z","v":35947,"vw":90.950548},{"c":91.72,"h":91.9,"l":90.75,"n":284,"o":90.88,"t":"2025-04-29T04:00:00Z","v":27669,"vw":91.499733},{"c":91.9341,"h":91.9341,"l":89.97,"n":336,"o":90.69,"t":"2025-04-30T04:00:00Z","v":41876,"vw":90.908177},{"c":91.8,"h":92.68,"l":91.6747,"n":360,"o":92.08,"t":"2025-05-01T04:00:00Z","v":30274,"vw":92.312338},{"c":93.3,"h":93.49,"l":92.795,"n":380,"o":92.91,"t":"2025-05-02T04:00:00Z","v":27278,"vw":93.18737},{"c":93.02,"h":93.57,"l":92.71,"n":505,"o":92.71,"t":"2025-05-05T04:00:00Z","v":334180,"vw":93.431337},{"c":92.4,"h":93.08,"l":92.0101,"n":416,"o":92.34,"t":"2025-05-06T04:00:00Z","v":35468,"vw":92.521327},{"c":92.89,"h":93.19,"l":92.25,"n":312,"o":92.72,"t":"2025-05-07T04:00:00Z","v":28613,"vw":92.755826},{"c":93.6685,"h":94.56,"l":93.26,"n":408,"o":93.57,"t":"2025-05-08T04:00:00Z","v":67217,"vw":93.816542},{"c":93.6546,"h":94.05,"l":93.4411,"n":328,"o":94.045,"t":"2025-05-09T04:00:00Z","v":100311,"vw":93.61698},{"c":96.27,"h":96.3,"l":95.54,"n":642,"o":96.23,"t":"2025-05-12T04:00:00Z","v":170802,"vw":96.007508},{"c":96.49,"h":96.85,"l":96.33,"n":435,"o":96.51,"t":"2025-05-13T04:00:00Z","v":30923,"vw":96.657122},{"c":95.97,"h":96.51,"l":95.8275,"n":387,"o":96.51,"t":"2025-05-14T04:00:00Z","v":481025,"vw":96.037878},{"c":96.8,"h":96.81,"l":95.69,"n":248,"o":95.85,"t":"2025-05-15T04:00:00Z","v":51053,"vw":96.171285},{"c":97.77,"h":97.78,"l":96.53,"n":342,"o":96.9,"t":"2025-05-16T04:00:00Z","v":34939,"vw":97.021441},{"c":97.81,"h":97.83,"l":96.72,"n":478,"o":96.84,"t":"2025-05-19T04:00:00Z","v":86922,"vw":97.552419},{"c":97.46,"h":97.78,"l":97.15,"n":360,"o":97.62,"t":"2025-05-20T04:00:00Z","v":25769,"vw":97.557453},{"c":95.37,"h":96.8864,"l":95.305,"n":381,"o":96.75,"t":"2025-05-21T04:00:00Z","v":21291,"vw":96.057323},{"c":95.13,"h":95.63,"l":94.69,"n":250,"o":95.4099,"t":"2025-05-22T04:00:00Z","v":21064,"vw":95.184718},{"c":94.7328,"h":94.9729,"l":94.12,"n":272,"o":94.12,"t":"2025-05-23T04:00:00Z","v":13360,"vw":94.63883},{"c":96.4176,"h":96.4817,"l":95.6589,"n":414,"o":95.81,"t":"2025-05-27T04:00:00Z","v":18699,"vw":96.198187},{"c":95.65,"h":96.52,"l":95.61,"n":279,"o":96.4,"t":"2025-05-28T04:00:00Z","v":24795,"vw":95.930885},{"c":95.9,"h":96.22,"l":95.5638,"n":344,"o":96.22,"t":"2025-05-29T04:00:00Z","v":42032,"vw":95.790778},{"c":95.96,"h":96.0935,"l":95.1997,"n":212,"o":95.5,"t":"2025-05-30T04:00:00Z","v":15501,"vw":95.779501},{"c":96.05,"h":96.12,"l":95.005,"n":367,"o":95.89,"t":"2025-06-02T04:00:00Z","v":30018,"vw":95.705113},{"c":96.87,"h":96.92,"l":95.7449,"n":279,"o":96.11,"t":"2025-06-03T04:00:00Z","v":19211,"vw":96.573104},{"c":96.74,"h":97.1705,"l":96.74,"n":224,"o":97.05,"t":"2025-06-04T04:00:00Z","v":13460,"vw":96.979411},{"c":96.55,"h":97.1401,"l":96.3299,"n":228,"o":96.91,"t":"2025-06-05T04:00:00Z","v":15921,"vw":96.725696},{"c":97.34,"h":97.3858,"l":97,"n":353,"o":97.2942,"t":"2025-06-06T04:00:00Z","v":24007,"vw":97.274968},{"c":97.3,"h":97.74,"l":97.08,"n":218,"o":97.58,"t":"2025-06-09T04:00:00Z","v":14223,"vw":97.409535},{"c":97.61,"h":97.75,"l":97.32,"n":220,"o":97.42,"t":"2025-06-10T04:00:00Z","v":88422,"vw":97.488892},{"c":97.339,"h":97.91,"l":97.1301,"n":185,"o":97.91,"t":"2025-06-11T04:00:00Z","v":25352,"vw":97.425007},{"c":97.55,"h":97.55,"l":96.89,"n":285,"o":96.98,"t":"2025-06-12T04:00:00Z","v":28946,"vw":97.412802},{"c":96.38,"h":97.15,"l":96.13,"n":366,"o":96.83,"t":"2025-06-13T04:00:00Z","v":230511,"vw":96.573697},{"c":96.91,"h":97.32,"l":96.725,"n":291,"o":96.74,"t":"2025-06-16T04:00:00Z","v":27899,"vw":96.894692},{"c":96.18,"h":96.8119,"l":95.975,"n":297,"o":96.52,"t":"2025-06-17T04:00:00Z","v":200957,"vw":96.319987},{"c":96.24,"h":96.7168,"l":96.04,"n":380,"o":96.24,"t":"2025-06-18T04:00:00Z","v":21970,"vw":96.414065},{"c":96.35,"h":96.8999,"l":96.115,"n":331,"o":96.83,"t":"2025-06-20T04:00:00Z","v":61689,"vw":96.543828},{"c":97.15,"h":97.15,"l":95.82,"n":496,"o":96.31,"t":"2025-06-23T04:00:00Z","v":47000,"vw":96.657053},{"c":98.18,"h":98.3,"l":97.465,"n":460,"o":97.75,"t":"2025-06-24T04:00:00Z","v":63050,"vw":97.987311},{"c":97.45,"h":98.12,"l":97.3416,"n":361,"o":98.12,"t":"2025-06-25T04:00:00Z","v":23087,"vw":97.574415},{"c":98.19,"h":98.22,"l":97.5817,"n":358,"o":97.9,"t":"2025-06-26T04:00:00Z","v":33493,"vw":98.016692},{"c":98.5484,"h":99.0399,"l":98.0668,"n":334,"o":98.34,"t":"2025-06-27T04:00:00Z","v":23154,"vw":98.658918},{"c":99.12,"h":99.19,"l":98.55,"n":415,"o":98.75,"t":"2025-06-30T04:00:00Z","v":38156,"vw":98.822147},{"c":99.95,"h":100.205,"l":98.96,"n":319,"o":98.96,"t":"2025-07-01T04:00:00Z","v":21124,"vw":99.907679},{"c":100.28,"h":100.29,"l":99.7061,"n":318,"o":99.85,"t":"2025-07-02T04:00:00Z","v":58600,"vw":99.865119},{"c":100.8384,"h":100.975,"l":100.51,"n":273,"o":100.51,"t":"2025-07-03T04:00:00Z","v":19130,"vw":100.84744},{"c":100.07,"h":100.7099,"l":99.501,"n":742,"o":100.5,"t":"2025-07-07T04:00:00Z","v":121929,"vw":99.950918},{"c":100.26,"h":100.4239,"l":99.9701,"n":377,"o":100.14,"t":"2025-07-08T04:00:00Z","v":18493,"vw":100.222785},{"c":100.554,"h":100.554,"l":99.93,"n":366,"o":100.44,"t":"2025-07-09T04:00:00Z","v":39179,"vw":100.249337},{"c":100.934,"h":101.28,"l":100.4,"n":233,"o":100.59,"t":"2025-07-10T04:00:00Z","v":21471,"vw":100.851113},{"c":100.154,"h":100.39,"l":100.06,"n":408,"o":100.39,"t":"2025-07-11T04:00:00Z","v":24396,"vw":100.256631},{"c":100.39,"h":100.5,"l":99.96,"n":304,"o":99.96,"t":"2025-07-14T04:00:00Z","v":19005,"vw":100.235617},{"c":99.11,"h":100.66,"l":99.11,"n":439,"o":100.66,"t":"2025-07-15T04:00:00Z","v":38914,"vw":99.576112},{"c":99.52,"h":99.64,"l":98.6193,"n":289,"o":99.54,"t":"2025-07-16T04:00:00Z","v":134448,"vw":99.268117},{"c":100.32,"h":100.43,"l":99.6956,"n":379,"o":99.85,"t":"2025-07-17T04:00:00Z","v":27009,"vw":100.142703},{"c":100.48,"h":100.86,"l":100.1711,"n":337,"o":100.86,"t":"2025-07-18T04:00:00Z","v":21717,"vw":100.465733},{"c":100.09,"h":100.85,"l":100.09,"n":370,"o":100.76,"t":"2025-07-21T04:00:00Z","v":34903,"vw":100.672697},{"c":101.25,"h":101.29,"l":100.3976,"n":408,"o":100.3976,"t":"2025-07-22T04:00:00Z","v":28878,"vw":101.041682},{"c":102.04,"h":102.04,"l":101.47,"n":272,"o":101.52,"t":"2025-07-23T04:00:00Z","v":41671,"vw":101.785148},{"c":101.77,"h":102.075,"l":101.59,"n":384,"o":101.79,"t":"2025-07-24T04:00:00Z","v":60687,"vw":101.771731},{"c":102.26,"h":102.2899,"l":101.6545,"n":250,"o":102.0199,"t":"2025-07-25T04:00:00Z","v":18817,"vw":102.066113},{"c":101.8,"h":102.3,"l":101.76,"n":271,"o":102.29,"t":"2025-07-28T04:00:00Z","v":35722,"vw":102.12514},{"c":101.72,"h":102.03,"l":101.48,"n":249,"o":102.03,"t":"2025-07-29T04:00:00Z","v":22512,"vw":101.760755},{"c":101,"h":101.9135,"l":100.598,"n":321,"o":101.72,"t":"2025-07-30T04:00:00Z","v":141311,"vw":101.763046},{"c":100.1889,"h":101.4659,"l":100.18,"n":344,"o":100.9,"t":"2025-07-31T04:00:00Z","v":18270,"vw":100.795387},{"c":99.08,"h":99.44,"l":98.24,"n":360,"o":99.44,"t":"2025-08-01T04:00:00Z","v":18919,"vw":98.814929},{"c":100.4,"h":100.4,"l":99.48,"n":365,"o":99.48,"t":"2025-08-04T04:00:00Z","v":30254,"vw":100.15514},{"c":100.09,"h":100.48,"l":99.804,"n":256,"o":100.48,"t":"2025-08-05T04:00:00Z","v":20879,"vw":100.120269},{"c":100.03,"h":100.2399,"l":99.5866,"n":247,"o":100.1,"t":"2025-08-06T04:00:00Z","v":17549,"vw":100.002983},{"c":99.89,"h":100.57,"l":99.47,"n":206,"o":100.57,"t":"2025-08-07T04:00:00Z","v":13782,"vw":99.77454},{"c":99.92,"h":100.16,"l":99.73,"n":444,"o":100.05,"t":"2025-08-08T04:00:00Z","v":111429,"vw":99.93695},{"c":99.46,"h":100.14,"l":99.34,"n":484,"o":99.99,"t":"2025-08-11T04:00:00Z","v":28641,"vw":99.721787},{"c":100.81,"h":100.81,"l":99.945,"n":269,"o":100.02,"t":"2025-08-12T04:00:00Z","v":228373,"vw":100.282944},{"c":101.9973,"h":102,"l":100.9719,"n":446,"o":101.1,"t":"2025-08-13T04:00:00Z","v":58568,"vw":101.407102},{"c":101.32,"h":101.39,"l":100.93,"n":217,"o":101.25,"t":"2025-08-14T04:00:00Z","v":21313,"vw":101.175373},{"c":101.11,"h":101.55,"l":101.1,"n":327,"o":101.55,"t":"2025-08-15T04:00:00Z","v":53811,"vw":101.299919},{"c":101.08,"h":101.3274,"l":101.08,"n":309,"o":101.1,"t":"2025-08-18T04:00:00Z","v":25244,"vw":101.240396},{"c":101.32,"h":101.68,"l":101.0469,"n":340,"o":101.05,"t":"2025-08-19T04:00:00Z","v":35576,"vw":101.228949},{"c":101.22,"h":101.45,"l":100.75,"n":292,"o":101.27,"t":"2025-08-20T04:00:00Z","v":127246,"vw":100.931766},{"c":100.91,"h":101.135,"l":100.81,"n":205,"o":100.85,"t":"2025-08-21T04:00:00Z","v":19226,"vw":100.966161},{"c":102.82,"h":103.0702,"l":101.24,"n":297,"o":101.24,"t":"2025-08-22T04:00:00Z","v":40199,"vw":102.714493},{"c":102.09,"h":102.68,"l":102.051,"n":292,"o":102.68,"t":"2025-08-25T04:00:00Z","v":14934,"vw":102.287893},{"c":102.17,"h":102.22,"l":101.8601,"n":305,"o":101.94,"t":"2025-08-26T04:00:00Z","v":49522,"vw":102.022391},{"c":102.7063,"h":102.75,"l":102.205,"n":286,"o":102.26,"t":"2025-08-27T04:00:00Z","v":25473,"vw":102.56438},{"c":102.799,"h":102.799,"l":102.42,"n":289,"o":102.6353,"t":"2025-08-28T04:00:00Z","v":20324,"vw":102.60271},{"c":102.6468,"h":102.88,"l":102.36,"n":331,"o":102.79,"t":"2025-08-29T04:00:00Z","v":25553,"vw":102.545935},{"c":101.95,"h":102.0587,"l":101.35,"n":354,"o":101.75,"t":"2025-09-02T04:00:00Z","v":33133,"vw":101.659012},{"c":101.69,"h":102,"l":101.32,"n":466,"o":101.91,"t":"2025-09-03T04:00:00Z","v":41475,"vw":101.614975},{"c":102.4,"h":102.48,"l":101.66,"n":309,"o":101.82,"t":"2025-09-04T04:00:00Z","v":138938,"vw":102.270912},{"c":102.64,"h":103.0763,"l":102.045,"n":432,"o":102.78,"t":"2025-09-05T04:00:00Z","v":180850,"vw":102.313708},{"c":102.61,"h":102.67,"l":102.0201,"n":412,"o":102.67,"t":"2025-09-08T04:00:00Z","v":108906,"vw":102.440716},{"c":102.5,"h":102.56,"l":102.1758,"n":296,"o":102.4494,"t":"2025-09-09T04:00:00Z","v":63146,"vw":102.496349},{"c":102.21,"h":102.85,"l":101.89,"n":262,"o":102.67,"t":"2025-09-10T04:00:00Z","v":428158,"vw":102.555923},{"c":103.57,"h":103.76,"l":102.45,"n":335,"o":102.49,"t":"2025-09-11T04:00:00Z","v":172276,"vw":103.512913},{"c":102.93,"h":103.62,"l":102.9,"n":340,"o":103.62,"t":"2025-09-12T04:00:00Z","v":17743,"vw":103.141167},{"c":102.66,"h":103.2999,"l":102.66,"n":432,"o":103.11,"t":"2025-09-15T04:00:00Z","v":90695,"vw":102.753519},{"c":102.07,"h":102.578,"l":101.87,"n":596,"o":102.47,"t":"2025-09-16T04:00:00Z","v":37430,"vw":102.21465},{"c":102.16,"h":103.281,"l":101.99,"n":412,"o":102.28,"t":"2025-09-17T04:00:00Z","v":50439,"vw":102.57277},{"c":102.94,"h":103.22,"l":102.4814,"n":403,"o":102.57,"t":"2025-09-18T04:00:00Z","v":25727,"vw":102.904218},{"c":102.7683,"h":103.24,"l":102.435,"n":288,"o":103.24,"t":"2025-09-19T04:00:00Z","v":17786,"vw":102.75214},{"c":102.8224,"h":102.8799,"l":102.176,"n":313,"o":102.33,"t":"2025-09-22T04:00:00Z","v":112266,"vw":102.321279},{"c":102.7544,"h":103.4092,"l":102.665,"n":298,"o":102.85,"t":"2025-09-23T04:00:00Z","v":19632,"vw":102.912361},{"c":102.47,"h":103.13,"l":102.4,"n":250,"o":102.9,"t":"2025-09-24T04:00:00Z","v":24201,"vw":102.617822},{"c":101.7,"h":101.99,"l":101.47,"n":305,"o":101.98,"t":"2025-09-25T04:00:00Z","v":798746,"vw":101.661029},{"c":102.64,"h":102.68,"l":101.89,"n":486,"o":101.89,"t":"2025-09-26T04:00:00Z","v":37378,"vw":102.317073},{"c":102.92,"h":103.19,"l":102.6,"n":441,"o":103.19,"t":"2025-09-29T04:00:00Z","v":36159,"vw":102.910967},{"c":102.97,"h":103.06,"l":102.3402,"n":331,"o":102.73,"t":"2025-09-30T04:00:00Z","v":71688,"vw":102.861147},{"c":103.12,"h":103.2,"l":102.76,"n":273,"o":102.76,"t":"2025-10-01T04:00:00Z","v":46644,"vw":102.976784},{"c":103.41,"h":103.4839,"l":102.95,"n":299,"o":103.2,"t":"2025-10-02T04:00:00Z","v":519671,"vw":103.422564},{"c":103.8,"h":104.3299,"l":103.502,"n":687,"o":103.56,"t":"2025-10-03T04:00:00Z","v":28880,"vw":104.023814},{"c":103.83,"h":104.36,"l":103.72,"n":360,"o":104.36,"t":"2025-10-06T04:00:00Z","v":20554,"vw":103.964909},{"c":103.23,"h":103.8899,"l":103.04,"n":268,"o":103.8,"t":"2025-10-07T04:00:00Z","v":31162,"vw":103.236697},{"c":103.69,"h":103.745,"l":103.3959,"n":250,"o":103.57,"t":"2025-10-08T04:00:00Z","v":13252,"vw":103.584237},{"c":102.96,"h":103.742,"l":102.7636,"n":303,"o":103.73,"t":"2025-10-09T04:00:00Z","v":30460,"vw":103.077689},{"c":100.57,"h":103.335,"l":100.56,"n":462,"o":103.25,"t":"2025-10-10T04:00:00Z","v":23129,"vw":101.309729},{"c":101.64,"h":101.9,"l":101.28,"n":335,"o":101.43,"t":"2025-10-13T04:00:00Z","v":50107,"vw":101.626191},{"c":102.415,"h":102.834,"l":100.69,"n":369,"o":100.69,"t":"2025-10-14T04:00:00Z","v":38022,"vw":102.009362},{"c":102.61,"h":103.36,"l":102,"n":299,"o":102.97,"t":"2025-10-15T04:00:00Z","v":21053,"vw":102.685877},{"c":101.56,"h":102.7931,"l":101.325,"n":408,"o":102.72,"t":"2025-10-16T04:00:00Z","v":27994,"vw":102.084739},{"c":102,"h":102.1399,"l":101.4965,"n":347,"o":101.74,"t":"2025-10-17T04:00:00Z","v":55617,"vw":101.905573},{"c":103.1,"h":103.2,"l":102.58,"n":274,"o":102.58,"t":"2025-10-20T04:00:00Z","v":24854,"vw":102.878874},{"c":103.63,"h":103.8799,"l":102.95,"n":383,"o":103.15,"t":"2025-10-21T04:00:00Z","v":39993,"vw":103.507713},{"c":103.01,"h":103.7,"l":102.62,"n":1059,"o":103.7,"t":"2025-10-22T04:00:00Z","v":114291,"vw":103.134526},{"c":103.57,"h":103.685,"l":102.95,"n":456,"o":103.09,"t":"2025-10-23T04:00:00Z","v":92487,"vw":103.282314},{"c":103.86,"h":104.38,"l":103.82,"n":550,"o":104.38,"t":"2025-10-24T04:00:00Z","v":59887,"vw":104.146406},{"c":104.36,"h":104.41,"l":104.07,"n":848,"o":104.41,"t":"2025-10-27T04:00:00Z","v":109982,"vw":104.25324},{"c":103.47,"h":104.32,"l":103.44,"n":482,"o":104.32,"t":"2025-10-28T04:00:00Z","v":29979,"vw":103.824824},{"c":102.48,"h":103.41,"l":102.25,"n":469,"o":103.2,"t":"2025-10-29T04:00:00Z","v":40813,"vw":102.763046},{"c":101.92,"h":102.98,"l":101.89,"n":535,"o":101.91,"t":"2025-10-30T04:00:00Z","v":45900,"vw":102.379879},{"c":102.58,"h":102.71,"l":101.8351,"n":542,"o":102.03,"t":"2025-10-31T04:00:00Z","v":32986,"vw":102.321312},{"c":102.22,"h":102.65,"l":101.5,"n":394,"o":102.65,"t":"2025-11-03T05:00:00Z","v":28189,"vw":102.112208},{"c":101.44,"h":101.83,"l":101.2499,"n":371,"o":101.34,"t":"2025-11-04T05:00:00Z","v":82157,"vw":101.62633},{"c":101.97,"h":102.39,"l":101.42,"n":381,"o":101.42,"t":"2025-11-05T05:00:00Z","v":49223,"vw":101.947581},{"c":101.14,"h":102.115,"l":101.07,"n":449,"o":102,"t":"2025-11-06T05:00:00Z","v":49179,"vw":101.508485},{"c":102.05,"h":102.06,"l":100.72,"n":663,"o":100.77,"t":"2025-11-07T05:00:00Z","v":74824,"vw":101.242593},{"c":102.71,"h":102.9602,"l":101.92,"n":447,"o":102.7,"t":"2025-11-10T05:00:00Z","v":36916,"vw":102.497695},{"c":103.13,"h":103.43,"l":102.72,"n":573,"o":102.75,"t":"2025-11-11T05:00:00Z","v":72530,"vw":103.142844},{"c":103.3543,"h":103.89,"l":103.35,"n":303,"o":103.42,"t":"2025-11-12T05:00:00Z","v":31649,"vw":103.583856},{"c":101.9,"h":103.25,"l":101.83,"n":736,"o":103.23,"t":"2025-11-13T05:00:00Z","v":146410,"vw":102.851944},{"c":101.65,"h":102.24,"l":101.258,"n":354,"o":101.26,"t":"2025-11-14T05:00:00Z","v":26336,"vw":101.802285},{"c":100.27,"h":101.59,"l":99.92,"n":496,"o":101.54,"t":"2025-11-17T05:00:00Z","v":37474,"vw":101.022291},{"c":100.2,"h":100.7121,"l":99.6601,"n":506,"o":99.93,"t":"2025-11-18T05:00:00Z","v":41338,"vw":100.182063},{"c":99.89,"h":100.276,"l":99.5247,"n":422,"o":100.22,"t":"2025-11-19T05:00:00Z","v":36188,"vw":99.877356},{"c":98.57,"h":101.155,"l":98.535,"n":463,"o":100.92,"t":"2025-11-20T05:00:00Z","v":27407,"vw":99.963308},{"c":100.29,"h":100.8426,"l":98.87,"n":438,"o":99.04,"t":"2025-11-21T05:00:00Z","v":67484,"vw":99.968609},{"c":100.885,"h":101.16,"l":100.34,"n":451,"o":100.56,"t":"2025-11-24T05:00:00Z","v":34121,"vw":100.891956},{"c":102.21,"h":102.47,"l":101,"n":589,"o":101.07,"t":"2025-11-25T05:00:00Z","v":86239,"vw":102.180725},{"c":102.83,"h":103.2893,"l":102.3,"n":468,"o":102.3,"t":"2025-11-26T05:00:00Z","v":125331,"vw":102.847621},{"c":103.54,"h":103.75,"l":102.96,"n":199,"o":102.96,"t":"2025-11-28T05:00:00Z","v":10769,"vw":103.400655},{"c":102.93,"h":103.68,"l":102.83,"n":349,"o":102.83,"t":"2025-12-01T05:00:00Z","v":28462,"vw":103.40113},{"c":102.9225,"h":103.45,"l":102.82,"n":380,"o":103.45,"t":"2025-12-02T05:00:00Z","v":27879,"vw":103.033234},{"c":103.79,"h":103.82,"l":103.188,"n":275,"o":103.188,"t":"2025-12-03T05:00:00Z","v":24798,"vw":103.572652},{"c":103.96,"h":104.185,"l":103.7119,"n":395,"o":103.8,"t":"2025-12-04T05:00:00Z","v":41514,"vw":103.935847},{"c":104.19,"h":104.555,"l":104.0328,"n":252,"o":104.05,"t":"2025-12-05T05:00:00Z","v":81265,"vw":104.384359},{"c":103.58,"h":104.33,"l":103.46,"n":309,"o":104.33,"t":"2025-12-08T05:00:00Z","v":29758,"vw":103.734407},{"c":103.37,"h":103.9299,"l":103.35,"n":297,"o":103.47,"t":"2025-12-09T05:00:00Z","v":36327,"vw":103.699164},{"c":104.64,"h":104.9299,"l":103.39,"n":361,"o":103.39,"t":"2025-12-10T05:00:00Z","v":39759,"vw":104.19717},{"c":105.52,"h":105.57,"l":104.61,"n":348,"o":104.61,"t":"2025-12-11T05:00:00Z","v":36756,"vw":105.177916},{"c":104.69,"h":105.8,"l":104.5287,"n":313,"o":105.68,"t":"2025-12-12T05:00:00Z","v":20721,"vw":104.961248},{"c":104.59,"h":105.23,"l":104.2918,"n":413,"o":105.23,"t":"2025-12-15T05:00:00Z","v":27843,"vw":104.541345},{"c":103.41,"h":104.0992,"l":102.96,"n":370,"o":103.97,"t":"2025-12-16T05:00:00Z","v":30760,"vw":103.532513},{"c":103.01,"h":104.045,"l":102.96,"n":404,"o":103.51,"t":"2025-12-17T05:00:00Z","v":35650,"vw":103.339263},{"c":103.35,"h":104.13,"l":103.2636,"n":451,"o":103.73,"t":"2025-12-18T05:00:00Z","v":33637,"vw":103.574574},{"c":103.8272,"h":104.189,"l":103.48,"n":337,"o":103.48,"t":"2025-12-19T05:00:00Z","v":41818,"vw":103.886441},{"c":104.71,"h":104.7754,"l":104.21,"n":432,"o":104.21,"t":"2025-12-22T05:00:00Z","v":50361,"vw":104.583964},{"c":104.3839,"h":104.61,"l":104.19,"n":382,"o":104.61,"t":"2025-12-23T05:00:00Z","v":25537,"vw":104.34464},{"c":104.74,"h":104.87,"l":104.39,"n":268,"o":104.48,"t":"2025-12-24T05:00:00Z","v":17862,"vw":104.698108},{"c":104.72,"h":104.801,"l":104.445,"n":380,"o":104.78,"t":"2025-12-26T05:00:00Z","v":29641,"vw":104.567768},{"c":104.48,"h":104.72,"l":104.29,"n":412,"o":104.475,"t":"2025-12-29T05:00:00Z","v":27832,"vw":104.456897},{"c":104.29,"h":104.65,"l":104.28,"n":330,"o":104.65,"t":"2025-12-30T05:00:00Z","v":226251,"vw":104.429533},{"c":103.37,"h":104.33,"l":103.35,"n":400,"o":104.33,"t":"2025-12-31T05:00:00Z","v":60125,"vw":103.8794},{"c":104.07,"h":104.3,"l":103.17,"n":512,"o":103.76,"t":"2026-01-02T05:00:00Z","v":35200,"vw":103.837566},{"c":105.174,"h":105.43,"l":104.335,"n":403,"o":104.53,"t":"2026-01-05T05:00:00Z","v":24716,"vw":105.099565},{"c":106.45,"h":106.5233,"l":105.04,"n":605,"o":105.15,"t":"2026-01-06T05:00:00Z","v":233079,"vw":105.594715},{"c":105.385,"h":106.7,"l":105.35,"n":403,"o":106.54,"t":"2026-01-07T05:00:00Z","v":36922,"vw":106.018656},{"c":106.09,"h":106.2699,"l":105.15,"n":396,"o":105.15,"t":"2026-01-08T05:00:00Z","v":35005,"vw":105.85874},{"c":106.58,"h":106.88,"l":106.25,"n":767,"o":106.53,"t":"2026-01-09T05:00:00Z","v":164537,"vw":106.705938},{"c":106.718,"h":106.74,"l":106.29,"n":508,"o":106.29,"t":"2026-01-12T05:00:00Z","v":41815,"vw":106.548655},{"c":106.57,"h":107,"l":106.29,"n":330,"o":106.92,"t":"2026-01-13T05:00:00Z","v":23261,"vw":106.519154},{"c":106.8,"h":106.821,"l":106.2301,"n":409,"o":106.48,"t":"2026-01-14T05:00:00Z","v":48942,"vw":106.582288},{"c":107.27,"h":107.6755,"l":107.2375,"n":416,"o":107.34,"t":"2026-01-15T05:00:00Z","v":40916,"vw":107.472202},{"c":107.1,"h":107.3999,"l":106.92,"n":332,"o":107.35,"t":"2026-01-16T05:00:00Z","v":38575,"vw":107.226013},{"c":105.33,"h":106.29,"l":105.235,"n":840,"o":105.65,"t":"2026-01-20T05:00:00Z","v":61586,"vw":105.686563},{"c":106.83,"h":107.08,"l":105.8693,"n":440,"o":105.93,"t":"2026-01-21T05:00:00Z","v":59306,"vw":106.366646},{"c":107.02,"h":107.529,"l":106.8901,"n":397,"o":107.34,"t":"2026-01-22T05:00:00Z","v":27292,"vw":107.148126},{"c":106.52,"h":106.9,"l":106.23,"n":385,"o":106.9,"t":"2026-01-23T05:00:00Z","v":29114,"vw":106.484492},{"c":106.74,"h":107.1116,"l":106.65,"n":408,"o":106.83,"t":"2026-01-26T05:00:00Z","v":31335,"vw":106.785351},{"c":106.63,"h":106.8,"l":106.45,"n":429,"o":106.8,"t":"2026-01-27T05:00:00Z","v":35713,"vw":106.644305},{"c":106.37,"h":106.99,"l":106.23,"n":549,"o":106.78,"t":"2026-01-28T05:00:00Z","v":53421,"vw":106.604578},{"c":106.125,"h":106.97,"l":105.48,"n":878,"o":106.8,"t":"2026-01-29T05:00:00Z","v":70669,"vw":106.189339},{"c":105.5,"h":106.035,"l":104.85,"n":497,"o":105.69,"t":"2026-01-30T05:00:00Z","v":27264,"vw":105.428574},{"c":105.94,"h":106.16,"l":105.31,"n":389,"o":105.31,"t":"2026-02-02T05:00:00Z","v":24035,"vw":105.890133},{"c":105.47,"h":106.3899,"l":104.845,"n":413,"o":105.87,"t":"2026-02-03T05:00:00Z","v":19800,"vw":105.589368},{"c":106.11,"h":106.52,"l":105.57,"n":435,"o":105.78,"t":"2026-02-04T05:00:00Z","v":44015,"vw":106.006426},{"c":105.03,"h":105.78,"l":104.8971,"n":612,"o":105.78,"t":"2026-02-05T05:00:00Z","v":67995,"vw":105.389527},{"c":107.32,"h":107.35,"l":105.94,"n":512,"o":106.1,"t":"2026-02-06T05:00:00Z","v":36289,"vw":106.647072},{"c":107.62,"h":107.74,"l":106.86,"n":695,"o":107.21,"t":"2026-02-09T05:00:00Z","v":58159,"vw":107.552331},{"c":107.97,"h":108.37,"l":107.72,"n":455,"o":107.83,"t":"2026-02-10T05:00:00Z","v":34274,"vw":108.05553},{"c":107.88,"h":108.52,"l":107.4,"n":590,"o":108.52,"t":"2026-02-11T05:00:00Z","v":55864,"vw":107.988888},{"c":106.26,"h":108.54,"l":106.1059,"n":743,"o":108.27,"t":"2026-02-12T05:00:00Z","v":56560,"vw":106.903879},{"c":107.36,"h":107.82,"l":106.335,"n":496,"o":106.41,"t":"2026-02-13T05:00:00Z","v":36994,"vw":107.365314},{"c":107.19,"h":107.37,"l":106.35,"n":483,"o":107.37,"t":"2026-02-17T05:00:00Z","v":34394,"vw":106.940589},{"c":107.83,"h":108.12,"l":107.29,"n":691,"o":107.29,"t":"2026-02-18T05:00:00Z","v":53520,"vw":107.619202},{"c":107.62,"h":107.8,"l":107.03,"n":466,"o":107.52,"t":"2026-02-19T05:00:00Z","v":22332,"vw":107.40946},{"c":107.94,"h":108.13,"l":107.22,"n":417,"o":107.34,"t":"2026-02-20T05:00:00Z","v":29394,"vw":107.682776},{"c":106.51,"h":107.685,"l":106.17,"n":498,"o":107.52,"t":"2026-02-23T05:00:00Z","v":22562,"vw":106.54826},{"c":107.44,"h":107.5177,"l":106.465,"n":513,"o":106.53,"t":"2026-02-24T05:00:00Z","v":31901,"vw":107.230671},{"c":107.63,"h":107.74,"l":106.94,"n":506,"o":107.62,"t":"2026-02-25T05:00:00Z","v":43044,"vw":107.422586},{"c":108.29,"h":108.33,"l":107.43,"n":455,"o":107.98,"t":"2026-02-26T05:00:00Z","v":30636,"vw":108.034945},{"c":108.11,"h":108.11,"l":107.25,"n":369,"o":107.5,"t":"2026-02-27T05:00:00Z","v":22499,"vw":107.713793},{"c":108.19,"h":108.5,"l":107.02,"n":610,"o":107.02,"t":"2026-03-02T05:00:00Z","v":49128,"vw":107.854806},{"c":107.05,"h":107.575,"l":104.95,"n":736,"o":106.2,"t":"2026-03-03T05:00:00Z","v":30685,"vw":106.338723},{"c":107.57,"h":107.8597,"l":106.95,"n":462,"o":107.57,"t":"2026-03-04T05:00:00Z","v":73070,"vw":107.784299},{"c":106.78,"h":107.545,"l":106.2207,"n":523,"o":107.07,"t":"2026-03-05T05:00:00Z","v":52534,"vw":107.171031},{"c":105.48,"h":105.8242,"l":104.7,"n":544,"o":105.8,"t":"2026-03-06T05:00:00Z","v":39433,"vw":105.311124},{"c":105.81,"h":105.955,"l":103.34,"n":595,"o":104.41,"t":"2026-03-09T04:00:00Z","v":37570,"vw":104.208764},{"c":104.8079,"h":105.955,"l":104.74,"n":369,"o":105.77,"t":"2026-03-10T04:00:00Z","v":17643,"vw":105.358982},{"c":104.5,"h":104.83,"l":103.995,"n":634,"o":104.83,"t":"2026-03-11T04:00:00Z","v":41436,"vw":104.321903},{"c":102.71,"h":104.1423,"l":102.71,"n":767,"o":103.6,"t":"2026-03-12T04:00:00Z","v":61791,"vw":103.42501},{"c":102.7,"h":103.9022,"l":102.565,"n":359,"o":103.46,"t":"2026-03-13T04:00:00Z","v":20628,"vw":102.999263},{"c":103.63,"h":104.205,"l":103.4708,"n":478,"o":103.65,"t":"2026-03-16T04:00:00Z","v":38605,"vw":103.637004},{"c":103.81,"h":104.5799,"l":103.81,"n":436,"o":103.88,"t":"2026-03-17T04:00:00Z","v":19425,"vw":104.103989},{"c":102.45,"h":103.65,"l":102.41,"n":631,"o":103.33,"t":"2026-03-18T04:00:00Z","v":34543,"vw":103.047048},{"c":102.44,"h":102.9399,"l":101.6,"n":689,"o":101.64,"t":"2026-03-19T04:00:00Z","v":60472,"vw":101.932823},{"c":100.89,"h":102.33,"l":100.41,"n":626,"o":102.33,"t":"2026-03-20T04:00:00Z","v":28788,"vw":101.170359},{"c":102.03,"h":103.2299,"l":101.9,"n":735,"o":102.34,"t":"2026-03-23T04:00:00Z","v":47854,"vw":102.632675},{"c":101.912,"h":102.3578,"l":101.13,"n":403,"o":101.34,"t":"2026-03-24T04:00:00Z","v":25607,"vw":102.02175},{"c":102.4006,"h":103.1,"l":101.72,"n":385,"o":102.82,"t":"2026-03-25T04:00:00Z","v":31134,"vw":102.47904},{"c":101.264,"h":102.77,"l":101.195,"n":353,"o":101.63,"t":"2026-03-26T04:00:00Z","v":25035,"vw":101.808184},{"c":99.79,"h":100.85,"l":99.53,"n":663,"o":100.83,"t":"2026-03-27T04:00:00Z","v":57070,"vw":100.107025},{"c":99.48,"h":100.665,"l":99.08,"n":725,"o":100.63,"t":"2026-03-30T04:00:00Z","v":87614,"vw":99.65638},{"c":101.77,"h":101.79,"l":100.2601,"n":699,"o":100.52,"t":"2026-03-31T04:00:00Z","v":38417,"vw":100.874514},{"c":102.11,"h":102.633,"l":102,"n":612,"o":102.15,"t":"2026-04-01T04:00:00Z","v":34677,"vw":102.269901},{"c":102.55,"h":102.8299,"l":100.78,"n":496,"o":100.96,"t":"2026-04-02T04:00:00Z","v":44893,"vw":101.98919},{"c":102.92,"h":102.95,"l":102.45,"n":459,"o":102.45,"t":"2026-04-06T04:00:00Z","v":36882,"vw":102.783912},{"c":102.71,"h":102.92,"l":102.17,"n":505,"o":102.53,"t":"2026-04-07T04:00:00Z","v":26868,"vw":102.478106},{"c":105.07,"h":105.3499,"l":104.64,"n":943,"o":104.97,"t":"2026-04-08T04:00:00Z","v":261744,"vw":104.854822},{"c":104.882,"h":105.17,"l":104.41,"n":578,"o":104.69,"t":"2026-04-09T04:00:00Z","v":24733,"vw":104.835087},{"c":104.1701,"h":105.04,"l":104.11,"n":423,"o":105,"t":"2026-04-10T04:00:00Z","v":30070,"vw":104.293192},{"c":105.78,"h":105.8,"l":104.055,"n":520,"o":104.07,"t":"2026-04-13T04:00:00Z","v":37810,"vw":104.846508},{"c":106.41,"h":106.5294,"l":105.9296,"n":320,"o":106.06,"t":"2026-04-14T04:00:00Z","v":23629,"vw":106.381069},{"c":106.75,"h":106.9495,"l":106.37,"n":361,"o":106.85,"t":"2026-04-15T04:00:00Z","v":48937,"vw":106.5549},{"c":107.27,"h":107.425,"l":106.85,"n":538,"o":107.19,"t":"2026-04-16T04:00:00Z","v":39058,"vw":107.212517},{"c":108.55,"h":108.98,"l":108.15,"n":600,"o":108.17,"t":"2026-04-17T04:00:00Z","v":47206,"vw":108.758955},{"c":109.06,"h":109.06,"l":108.44,"n":657,"o":108.44,"t":"2026-04-20T04:00:00Z","v":38720,"vw":108.864809},{"c":108.43,"h":109.752,"l":108.24,"n":478,"o":109.47,"t":"2026-04-21T04:00:00Z","v":19455,"vw":108.971036},{"c":108.59,"h":109.24,"l":108.2544,"n":307,"o":109.19,"t":"2026-04-22T04:00:00Z","v":20109,"vw":108.532469},{"c":108.2825,"h":108.54,"l":107.175,"n":391,"o":108.496,"t":"2026-04-23T04:00:00Z","v":34672,"vw":108.190129},{"c":108.1861,"h":108.64,"l":107.87,"n":345,"o":108.64,"t":"2026-04-24T04:00:00Z","v":24874,"vw":108.1352},{"c":108.06,"h":108.32,"l":107.9901,"n":466,"o":108.21,"t":"2026-04-27T04:00:00Z","v":65344,"vw":108.136386},{"c":107.37,"h":108.055,"l":107.205,"n":342,"o":107.97,"t":"2026-04-28T04:00:00Z","v":50714,"vw":107.447483},{"c":107.26,"h":107.48,"l":106.9,"n":407,"o":107.48,"t":"2026-04-29T04:00:00Z","v":20587,"vw":107.068052},{"c":108.81,"h":108.85,"l":107.56,"n":280,"o":107.59,"t":"2026-04-30T04:00:00Z","v":25053,"vw":108.091886},{"c":108.8258,"h":109.24,"l":108.8258,"n":259,"o":109.24,"t":"2026-05-01T04:00:00Z","v":14023,"vw":109.041571},{"c":108.28,"h":109.308,"l":108.25,"n":347,"o":108.66,"t":"2026-05-04T04:00:00Z","v":27560,"vw":108.509467},{"c":109.1239,"h":109.37,"l":108.615,"n":355,"o":108.83,"t":"2026-05-05T04:00:00Z","v":12763,"vw":109.098983},{"c":110.2237,"h":110.3399,"l":109.6886,"n":468,"o":109.99,"t":"2026-05-06T04:00:00Z","v":24566,"vw":110.064143},{"c":109.27,"h":110.02,"l":109.03,"n":480,"o":110.02,"t":"2026-05-07T04:00:00Z","v":26896,"vw":109.424081},{"c":109.3153,"h":109.56,"l":108.8743,"n":452,"o":109.56,"t":"2026-05-08T04:00:00Z","v":33396,"vw":109.326524},{"c":109.51,"h":109.7299,"l":109.21,"n":445,"o":109.21,"t":"2026-05-11T04:00:00Z","v":44080,"vw":109.562866},{"c":109.21,"h":109.3706,"l":108.46,"n":400,"o":109.28,"t":"2026-05-12T04:00:00Z","v":67218,"vw":108.709818},{"c":108.91,"h":109.289,"l":108.555,"n":272,"o":109.08,"t":"2026-05-13T04:00:00Z","v":23679,"vw":108.85163},{"c":109.4726,"h":109.8,"l":109,"n":312,"o":109.12,"t":"2026-05-14T04:00:00Z","v":43035,"vw":109.513754},{"c":108.25,"h":108.82,"l":108.24,"n":529,"o":108.71,"t":"2026-05-15T04:00:00Z","v":25839,"vw":108.48377},{"c":108.7,"h":109,"l":108.0407,"n":305,"o":108.38,"t":"2026-05-18T04:00:00Z","v":19050,"vw":108.479137},{"c":108.1,"h":108.6374,"l":107.88,"n":365,"o":108.4,"t":"2026-05-19T04:00:00Z","v":30660,"vw":108.181783},{"c":109.53,"h":109.53,"l":107.95,"n":526,"o":108.36,"t":"2026-05-20T04:00:00Z","v":48323,"vw":108.968172},{"c":109.912,"h":110.005,"l":108.5,"n":382,"o":108.94,"t":"2026-05-21T04:00:00Z","v":33499,"vw":109.629618},{"c":111.01,"h":111.2025,"l":110.55,"n":349,"o":110.55,"t":"2026-05-22T04:00:00Z","v":22751,"vw":110.985272},{"c":111.67,"h":111.91,"l":111.405,"n":395,"o":111.55,"t":"2026-05-26T04:00:00Z","v":23112,"vw":111.70767},{"c":111.5,"h":111.9,"l":111.47,"n":344,"o":111.73,"t":"2026-05-27T04:00:00Z","v":19599,"vw":111.686694},{"c":112.03,"h":112.395,"l":111.19,"n":299,"o":111.58,"t":"2026-05-28T04:00:00Z","v":23228,"vw":111.988442},{"c":112.6501,"h":112.76,"l":112.33,"n":236,"o":112.4,"t":"2026-05-29T04:00:00Z","v":11385,"vw":112.586208},{"c":112.86,"h":113.16,"l":112.242,"n":395,"o":112.37,"t":"2026-06-01T04:00:00Z","v":31267,"vw":112.65917},{"c":113.19,"h":113.24,"l":112.51,"n":293,"o":112.59,"t":"2026-06-02T04:00:00Z","v":22088,"vw":113.035476},{"c":112.45,"h":112.95,"l":112.4,"n":355,"o":112.95,"t":"2026-06-03T04:00:00Z","v":298443,"vw":112.653926},{"c":113.36,"h":113.4599,"l":112.87,"n":393,"o":112.87,"t":"2026-06-04T04:00:00Z","v":31569,"vw":113.185249},{"c":111.59,"h":113.09,"l":111.49,"n":1055,"o":112.75,"t":"2026-06-05T04:00:00Z","v":168711,"vw":112.346678},{"c":111.44,"h":112.3,"l":111.44,"n":434,"o":112.3,"t":"2026-06-08T04:00:00Z","v":23710,"vw":111.780218},{"c":112.2407,"h":112.998,"l":110.39,"n":774,"o":111.98,"t":"2026-06-09T04:00:00Z","v":32109,"vw":111.68132},{"c":110.8,"h":112.6765,"l":110.79,"n":1180,"o":112,"t":"2026-06-10T04:00:00Z","v":120120,"vw":111.936581},{"c":112.55,"h":112.87,"l":111.13,"n":493,"o":111.17,"t":"2026-06-11T04:00:00Z","v":28019,"vw":111.806129},{"c":113.3,"h":113.5,"l":112.465,"n":721,"o":113.18,"t":"2026-06-12T04:00:00Z","v":35055,"vw":113.289167},{"c":113.78,"h":114.35,"l":113.71,"n":581,"o":114.09,"t":"2026-06-15T04:00:00Z","v":31177,"vw":114.034164},{"c":113.51,"h":114.5499,"l":113.5,"n":927,"o":114.06,"t":"2026-06-16T04:00:00Z","v":18147,"vw":113.956641},{"c":111.85,"h":114.07,"l":111.71,"n":761,"o":113.46,"t":"2026-06-17T04:00:00Z","v":27333,"vw":113.153249},{"c":112.38,"h":112.932,"l":112.12,"n":456,"o":112.79,"t":"2026-06-18T04:00:00Z","v":26916,"vw":112.533491},{"c":112.51,"h":112.955,"l":112.197,"n":357,"o":112.42,"t":"2026-06-22T04:00:00Z","v":20978,"vw":112.554697},{"c":111.9808,"h":112.275,"l":111.5,"n":421,"o":111.5,"t":"2026-06-23T04:00:00Z","v":23898,"vw":111.973868},{"c":112.59,"h":113.2128,"l":111.93,"n":348,"o":111.93,"t":"2026-06-24T04:00:00Z","v":18769,"vw":112.632188},{"c":113.07,"h":114.21,"l":112.94,"n":348,"o":113.26,"t":"2026-06-25T04:00:00Z","v":18052,"vw":113.443783},{"c":113.49,"h":113.72,"l":112.78,"n":422,"o":113.05,"t":"2026-06-26T04:00:00Z","v":23811,"vw":113.317148},{"c":114.12,"h":114.16,"l":113.34,"n":468,"o":113.8,"t":"2026-06-29T04:00:00Z","v":33367,"vw":113.779035},{"c":114.19,"h":114.485,"l":113.775,"n":516,"o":113.88,"t":"2026-06-30T04:00:00Z","v":80000,"vw":114.373477},{"c":114.52,"h":115.32,"l":114.0301,"n":475,"o":114.19,"t":"2026-07-01T04:00:00Z","v":29549,"vw":114.680426},{"c":115.14,"h":115.57,"l":114.238,"n":427,"o":115.11,"t":"2026-07-02T04:00:00Z","v":482861,"vw":114.510617},{"c":115.44,"h":115.6099,"l":115.0701,"n":674,"o":115.38,"t":"2026-07-06T04:00:00Z","v":48176,"vw":115.398672},{"c":114.99,"h":115.9701,"l":114.925,"n":703,"o":115.77,"t":"2026-07-07T04:00:00Z","v":47551,"vw":115.287152},{"c":113.76,"h":114.37,"l":113.2601,"n":405,"o":114.37,"t":"2026-07-08T04:00:00Z","v":16249,"vw":113.651564},{"c":114.64,"h":114.9994,"l":114.25,"n":458,"o":114.31,"t":"2026-07-09T04:00:00Z","v":26143,"vw":114.688293},{"c":114.807,"h":115.0819,"l":114.57,"n":401,"o":114.96,"t":"2026-07-10T04:00:00Z","v":36732,"vw":114.90772},{"c":114.6191,"h":115.39,"l":114.42,"n":437,"o":114.95,"t":"2026-07-13T04:00:00Z","v":29254,"vw":114.732383},{"c":114.45,"h":115.29,"l":114.3523,"n":1513,"o":114.86,"t":"2026-07-14T04:00:00Z","v":274325,"vw":114.741059},{"c":114.01,"h":114.78,"l":113.78,"n":670,"o":114.73,"t":"2026-07-15T04:00:00Z","v":41484,"vw":114.186753},{"c":114.79,"h":114.8499,"l":114.14,"n":371,"o":114.14,"t":"2026-07-16T04:00:00Z","v":349413,"vw":114.53818},{"c":113.94,"h":115.1699,"l":113.83,"n":372,"o":114.31,"t":"2026-07-17T04:00:00Z","v":37090,"vw":114.567878},{"c":113.35,"h":114.09,"l":113.35,"n":422,"o":114.06,"t":"2026-07-20T04:00:00Z","v":18045,"vw":113.699479},{"c":113.63,"h":113.84,"l":113.16,"n":689,"o":113.52,"t":"2026-07-21T04:00:00Z","v":37751,"vw":113.623885},{"c":113.48,"h":114.1882,"l":113.35,"n":699,"o":113.74,"t":"2026-07-22T04:00:00Z","v":77192,"vw":113.715771},{"c":113.0179,"h":113.6,"l":112.8577,"n":588,"o":113,"t":"2026-07-23T04:00:00Z","v":278842,"vw":113.016967},{"c":113.8999,"h":114.373,"l":113.39,"n":1164,"o":113.39,"t":"2026-07-24T04:00:00Z","v":61554,"vw":113.878886},{"c":114.8,"h":114.83,"l":114.29,"n":515,"o":114.7,"t":"2026-07-27T04:00:00Z","v":31553,"vw":114.627523},{"c":115.86,"h":116.11,"l":115.08,"n":652,"o":115.08,"t":"2026-07-28T04:00:00Z","v":42565,"vw":115.672769},{"c":114.61,"h":115.9999,"l":114.6,"n":840,"o":115.44,"t":"2026-07-29T04:00:00Z","v":74709,"vw":115.374149},{"c":114.68,"h":114.96,"l":113.3887,"n":1445,"o":114.95,"t":"2026-07-30T04:00:00Z","v":92783,"vw":113.882631},{"c":114.47,"h":114.943,"l":113.9,"n":810,"o":114.943,"t":"2026-07-31T04:00:00Z","v":258646,"vw":114.506082},{"c":115.83,"h":115.83,"l":114.875,"n":1235,"o":115.06,"t":"2026-08-03T04:00:00Z","v":81753,"vw":115.575127},{"c":117.68,"h":117.76,"l":115.9504,"n":755,"o":116.17,"t":"2026-08-04T04:00:00Z","v":82844,"vw":117.481044},{"c":117.29,"h":118.11,"l":117.12,"n":490,"o":118.11,"t":"2026-08-05T04:00:00Z","v":35773,"vw":117.509787},{"c":116.7619,"h":117.25,"l":116.56,"n":466,"o":117.25,"t":"2026-08-06T04:00:00Z","v":31990,"vw":116.828096},{"c":117.99,"h":118.0314,"l":117.34,"n":601,"o":117.34,"t":"2026-08-07T04:00:00Z","v":48070,"vw":117.909102},{"c":118,"h":118.1838,"l":117.8301,"n":948,"o":117.88,"t":"2026-08-10T04:00:00Z","v":55187,"vw":118.040838},{"c":118.37,"h":118.64,"l":118.14,"n":537,"o":118.14,"t":"2026-08-11T04:00:00Z","v":24672,"vw":118.480545},{"c":118.7038,"h":118.96,"l":118.26,"n":778,"o":118.96,"t":"2026-08-12T04:00:00Z","v":66044,"vw":118.601859},{"c":119.665,"h":119.7442,"l":118.995,"n":628,"o":119.12,"t":"2026-08-13T04:00:00Z","v":79250,"vw":119.309073},{"c":119.57,"h":119.75,"l":119.44,"n":667,"o":119.75,"t":"2026-08-14T04:00:00Z","v":33075,"vw":119.57212},{"c":118.6369,"h":119.25,"l":118.6369,"n":582,"o":119.25,"t":"2026-08-17T04:00:00Z","v":37001,"vw":118.934654},{"c":117.86,"h":118.775,"l":117.86,"n":846,"o":118.5,"t":"2026-08-18T04:00:00Z","v":178319,"vw":118.458982},{"c":118.42,"h":119.1255,"l":118.3201,"n":483,"o":118.63,"t":"2026-08-19T04:00:00Z","v":33595,"vw":118.741},{"c":117.59,"h":118.46,"l":117.526,"n":977,"o":117.81,"t":"2026-08-20T04:00:00Z","v":81038,"vw":118.126541},{"c":118.37,"h":118.52,"l":118.05,"n":554,"o":118.2,"t":"2026-08-21T04:00:00Z","v":52943,"vw":118.347634},{"c":118.27,"h":118.51,"l":117.98,"n":618,"o":118.34,"t":"2026-08-24T04:00:00Z","v":33133,"vw":118.228824},{"c":118.14,"h":118.51,"l":117.87,"n":758,"o":118.51,"t":"2026-08-25T04:00:00Z","v":52534,"vw":118.116065},{"c":118.4,"h":118.64,"l":117.7,"n":577,"o":117.7,"t":"2026-08-26T04:00:00Z","v":33648,"vw":118.379841},{"c":118.42,"h":118.67,"l":118.27,"n":829,"o":118.38,"t":"2026-08-27T04:00:00Z","v":49579,"vw":118.440103},{"c":117.8198,"h":118.71,"l":117.66,"n":562,"o":118.71,"t":"2026-08-28T04:00:00Z","v":75424,"vw":118.040849},{"c":117.15,"h":117.34,"l":116.9315,"n":782,"o":117.34,"t":"2026-08-31T04:00:00Z","v":51300,"vw":117.133065},{"c":115.87,"h":117.01,"l":115.735,"n":772,"o":116.69,"t":"2026-09-01T04:00:00Z","v":30512,"vw":116.097643},{"c":116.27,"h":116.52,"l":115.88,"n":682,"o":115.88,"t":"2026-09-02T04:00:00Z","v":90376,"vw":116.324257},{"c":117.4,"h":117.4642,"l":116.52,"n":919,"o":116.98,"t":"2026-09-03T04:00:00Z","v":58758,"vw":117.141653},{"c":117.08,"h":117.38,"l":116.7,"n":880,"o":116.7,"t":"2026-09-04T04:00:00Z","v":66528,"vw":117.099742},{"c":116.14,"h":116.71,"l":116.08,"n":692,"o":116.71,"t":"2026-09-08T04:00:00Z","v":41467,"vw":116.536388},{"c":115.09,"h":115.96,"l":115.05,"n":479,"o":115.96,"t":"2026-09-09T04:00:00Z","v":175351,"vw":115.336245},{"c":114.19,"h":114.91,"l":114.11,"n":839,"o":114.73,"t":"2026-09-10T04:00:00Z","v":36853,"vw":114.418432},{"c":115.03,"h":115.28,"l":114.785,"n":507,"o":115.28,"t":"2026-09-11T04:00:00Z","v":34761,"vw":115.091666},{"c":114.86,"h":115.225,"l":114.535,"n":680,"o":114.73,"t":"2026-09-14T04:00:00Z","v":44009,"vw":114.94023},{"c":113.72,"h":114.39,"l":113.6601,"n":1114,"o":114.39,"t":"2026-09-15T04:00:00Z","v":68935,"vw":113.908478},{"c":112.88,"h":114.03,"l":112.25,"n":570,"o":113.89,"t":"2026-09-16T04:00:00Z","v":43530,"vw":113.457298},{"c":113.53,"h":114.0397,"l":113.39,"n":645,"o":114.02,"t":"2026-09-17T04:00:00Z","v":57119,"vw":113.626049},{"c":113.14,"h":113.59,"l":112.78,"n":484,"o":113.54,"t":"2026-09-18T04:00:00Z","v":32935,"vw":113.115136},{"c":114.01,"h":114.22,"l":113.46,"n":783,"o":113.92,"t":"2026-09-21T04:00:00Z","v":78212,"vw":114.003209},{"c":114.09,"h":114.4,"l":113.8595,"n":602,"o":114.4,"t":"2026-09-22T04:00:00Z","v":51636,"vw":114.124137},{"c":113.33,"h":114.07,"l":113.2,"n":693,"o":113.91,"t":"2026-09-23T04:00:00Z","v":63866,"vw":113.483483},{"c":112.74,"h":113.2268,"l":112.5508,"n":1207,"o":113.06,"t":"2026-09-24T04:00:00Z","v":223760,"vw":112.934855},{"c":113.08,"h":113.36,"l":112.5632,"n":412,"o":112.885,"t":"2026-09-25T04:00:00Z","v":31672,"vw":113.00885},{"c":112.2,"h":112.66,"l":111.92,"n":933,"o":112.41,"t":"2026-09-28T04:00:00Z","v":57894,"vw":112.314684},{"c":112.09,"h":112.33,"l":111.62,"n":622,"o":112.33,"t":"2026-09-29T04:00:00Z","v":53730,"vw":111.97681},{"c":111.34,"h":112.6135,"l":111.34,"n":1370,"o":112.37,"t":"2026-09-30T04:00:00Z","v":67885,"vw":111.898598},{"c":112.04,"h":112.2,"l":111.0701,"n":1017,"o":111.6,"t":"2026-10-01T04:00:00Z","v":66934,"vw":111.71781},{"c":112.51,"h":112.97,"l":112.2675,"n":930,"o":112.78,"t":"2026-10-02T04:00:00Z","v":424390,"vw":112.615724},{"c":113.31,"h":113.515,"l":112.255,"n":1114,"o":112.67,"t":"2026-10-05T04:00:00Z","v":50849,"vw":113.122017},{"c":114.12,"h":114.3675,"l":113.82,"n":863,"o":113.87,"t":"2026-10-06T04:00:00Z","v":56111,"vw":113.992359},{"c":113.105,"h":113.63,"l":112.78,"n":609,"o":113.58,"t":"2026-10-07T04:00:00Z","v":139007,"vw":113.41812},{"c":113.54,"h":113.54,"l":112.55,"n":1005,"o":112.71,"t":"2026-10-08T04:00:00Z","v":88211,"vw":113.263071},{"c":114.26,"h":114.3508,"l":113.75,"n":629,"o":113.86,"t":"2026-10-09T04:00:00Z","v":161757,"vw":114.023312},{"c":114.2,"h":114.39,"l":114.01,"n":397,"o":114.39,"t":"2026-10-12T04:00:00Z","v":30591,"vw":114.188991},{"c":114.1,"h":114.3364,"l":113.6,"n":588,"o":114.25,"t":"2026-10-13T04:00:00Z","v":45516,"vw":113.979442},{"c":113.01,"h":113.6108,"l":112.545,"n":835,"o":113.5,"t":"2026-10-14T04:00:00Z","v":69383,"vw":112.817299},{"c":114.41,"h":114.475,"l":112.97,"n":1317,"o":112.97,"t":"2026-10-15T04:00:00Z","v":130163,"vw":113.713994},{"c":113.63,"h":114.9,"l":113.296,"n":1575,"o":114.54,"t":"2026-10-16T04:00:00Z","v":87614,"vw":113.702615},{"c":113.45,"h":113.94,"l":113.43,"n":754,"o":113.94,"t":"2026-10-19T04:00:00Z","v":63570,"vw":113.65714},{"c":114.65,"h":114.91,"l":113.54,"n":746,"o":113.54,"t":"2026-10-20T04:00:00Z","v":54975,"vw":114.559058},{"c":115.2,"h":115.425,"l":114.725,"n":855,"o":115.02,"t":"2026-10-21T04:00:00Z","v":62242,"vw":115.188969},{"c":115.53,"h":115.54,"l":114.48,"n":781,"o":114.54,"t":"2026-10-22T04:00:00Z","v":133872,"vw":115.161939}],"volatilityBars":[{"c":113.8,"h":113.8,"l":113.79,"n":3,"o":113.79,"t":"2026-09-22T08:15:00Z","v":1799,"vw":113.794994},{"c":114.4,"h":114.4,"l":114.4,"n":14,"o":114.4,"t":"2026-09-22T13:30:00Z","v":1254,"vw":114.4},{"c":114.1,"h":114.2,"l":114.1,"n":33,"o":114.2,"t":"2026-09-22T13:45:00Z","v":3279,"vw":114.176905},{"c":114.2046,"h":114.2046,"l":114.2046,"n":3,"o":114.2046,"t":"2026-09-22T14:15:00Z","v":229,"vw":114.2046},{"c":113.968,"h":114.0113,"l":113.885,"n":14,"o":113.885,"t":"2026-09-22T14:30:00Z","v":2083,"vw":113.949924},{"c":113.9,"h":113.92,"l":113.9,"n":7,"o":113.92,"t":"2026-09-22T15:00:00Z","v":2048,"vw":113.915848},{"c":113.91,"h":113.91,"l":113.91,"n":6,"o":113.91,"t":"2026-09-22T15:15:00Z","v":742,"vw":113.91},{"c":113.91,"h":113.91,"l":113.8595,"n":8,"o":113.8595,"t":"2026-09-22T15:30:00Z","v":2027,"vw":113.895982},{"c":113.9,"h":113.92,"l":113.9,"n":6,"o":113.9095,"t":"2026-09-22T15:45:00Z","v":1054,"vw":113.912087},{"c":114.07,"h":114.07,"l":114.01,"n":12,"o":114.01,"t":"2026-09-22T16:00:00Z","v":1203,"vw":114.040512},{"c":114.0685,"h":114.0685,"l":114.0536,"n":4,"o":114.0536,"t":"2026-09-22T16:15:00Z","v":501,"vw":114.062832},{"c":114.09,"h":114.09,"l":114.09,"n":1,"o":114.09,"t":"2026-09-22T16:30:00Z","v":234,"vw":114.09},{"c":114.195,"h":114.225,"l":114.195,"n":14,"o":114.2,"t":"2026-09-22T16:45:00Z","v":1895,"vw":114.209698},{"c":114.0992,"h":114.0992,"l":114.0992,"n":2,"o":114.0992,"t":"2026-09-22T17:00:00Z","v":351,"vw":114.0992},{"c":114.08,"h":114.08,"l":114.06,"n":9,"o":114.06,"t":"2026-09-22T17:15:00Z","v":874,"vw":114.06454},{"c":114.2063,"h":114.2063,"l":114.13,"n":24,"o":114.15,"t":"2026-09-22T17:30:00Z","v":2462,"vw":114.168292},{"c":114.29,"h":114.29,"l":114.185,"n":62,"o":114.2171,"t":"2026-09-22T17:45:00Z","v":4162,"vw":114.263825},{"c":114.31,"h":114.31,"l":114.3,"n":12,"o":114.3,"t":"2026-09-22T18:00:00Z","v":1037,"vw":114.306695},{"c":114.17,"h":114.178,"l":114.17,"n":3,"o":114.178,"t":"2026-09-22T18:15:00Z","v":750,"vw":114.1748},{"c":114.1001,"h":114.12,"l":114.1001,"n":3,"o":114.12,"t":"2026-09-22T18:45:00Z","v":392,"vw":114.114314},{"c":114.13,"h":114.18,"l":114.07,"n":6,"o":114.18,"t":"2026-09-22T19:00:00Z","v":12942,"vw":114.12863},{"c":114.17,"h":114.17,"l":114.17,"n":1,"o":114.17,"t":"2026-09-22T19:15:00Z","v":544,"vw":114.17},{"c":114.2,"h":114.2,"l":114.155,"n":6,"o":114.155,"t":"2026-09-22T19:30:00Z","v":2288,"vw":114.184031},{"c":114.085,"h":114.25,"l":114.085,"n":52,"o":114.25,"t":"2026-09-22T19:45:00Z","v":2311,"vw":114.168262},{"c":114.09,"h":114.09,"l":114.09,"n":3,"o":114.09,"t":"2026-09-22T20:00:00Z","v":267,"vw":114.09},{"c":113.8375,"h":114.07,"l":113.7,"n":26,"o":113.91,"t":"2026-09-23T13:30:00Z","v":3710,"vw":113.882476},{"c":113.635,"h":113.66,"l":113.5398,"n":17,"o":113.66,"t":"2026-09-23T13:45:00Z","v":1517,"vw":113.627133},{"c":113.6588,"h":113.7125,"l":113.6588,"n":8,"o":113.705,"t":"2026-09-23T14:00:00Z","v":565,"vw":113.682141},{"c":113.78,"h":113.89,"l":113.76,"n":15,"o":113.835,"t":"2026-09-23T14:15:00Z","v":1193,"vw":113.818768},{"c":113.74,"h":113.855,"l":113.67,"n":14,"o":113.67,"t":"2026-09-23T14:30:00Z","v":1666,"vw":113.737913},{"c":113.755,"h":113.8,"l":113.65,"n":10,"o":113.65,"t":"2026-09-23T14:45:00Z","v":907,"vw":113.732244},{"c":113.79,"h":113.849,"l":113.72,"n":16,"o":113.7964,"t":"2026-09-23T15:00:00Z","v":1006,"vw":113.780737},{"c":113.8825,"h":113.905,"l":113.79,"n":15,"o":113.7924,"t":"2026-09-23T15:15:00Z","v":5181,"vw":113.830778},{"c":113.82,"h":113.82,"l":113.78,"n":2,"o":113.78,"t":"2026-09-23T15:30:00Z","v":281,"vw":113.805765},{"c":113.72,"h":113.79,"l":113.675,"n":21,"o":113.79,"t":"2026-09-23T15:45:00Z","v":1495,"vw":113.735252},{"c":113.7299,"h":113.7299,"l":113.695,"n":4,"o":113.695,"t":"2026-09-23T16:15:00Z","v":370,"vw":113.716926},{"c":113.69,"h":113.815,"l":113.69,"n":8,"o":113.785,"t":"2026-09-23T16:30:00Z","v":1931,"vw":113.764232},{"c":113.7,"h":113.7,"l":113.7,"n":4,"o":113.7,"t":"2026-09-23T16:45:00Z","v":465,"vw":113.7},{"c":113.52,"h":113.6085,"l":113.5,"n":13,"o":113.6085,"t":"2026-09-23T17:30:00Z","v":3026,"vw":113.52365},{"c":113.71,"h":113.71,"l":113.67,"n":48,"o":113.67,"t":"2026-09-23T17:45:00Z","v":1424,"vw":113.706324},{"c":113.6605,"h":113.71,"l":113.6605,"n":6,"o":113.71,"t":"2026-09-23T18:00:00Z","v":646,"vw":113.691369},{"c":113.5862,"h":113.645,"l":113.5862,"n":4,"o":113.63,"t":"2026-09-23T18:15:00Z","v":826,"vw":113.632299},{"c":113.52,"h":113.5378,"l":113.52,"n":7,"o":113.5378,"t":"2026-09-23T18:30:00Z","v":1934,"vw":113.52266},{"c":113.4429,"h":113.4599,"l":113.4429,"n":4,"o":113.4599,"t":"2026-09-23T19:00:00Z","v":1497,"vw":113.458355},{"c":113.39,"h":113.39,"l":113.39,"n":2,"o":113.39,"t":"2026-09-23T19:15:00Z","v":110,"vw":113.39},{"c":113.42,"h":113.42,"l":113.42,"n":8,"o":113.42,"t":"2026-09-23T19:30:00Z","v":570,"vw":113.42},{"c":113.26,"h":113.32,"l":113.2,"n":129,"o":113.32,"t":"2026-09-23T19:45:00Z","v":27110,"vw":113.249165},{"c":113.294,"h":113.33,"l":113.29,"n":5,"o":113.33,"t":"2026-09-23T20:00:00Z","v":431,"vw":113.312284},{"c":112.955,"h":113.06,"l":112.955,"n":6,"o":113.06,"t":"2026-09-24T13:30:00Z","v":1462,"vw":113.046605},{"c":113.05,"h":113.05,"l":113.05,"n":3,"o":113.05,"t":"2026-09-24T13:45:00Z","v":209,"vw":113.05},{"c":113.1502,"h":113.21,"l":113.125,"n":17,"o":113.125,"t":"2026-09-24T14:00:00Z","v":12442,"vw":113.17143},{"c":113.06,"h":113.2268,"l":113.021,"n":33,"o":113.2268,"t":"2026-09-24T14:15:00Z","v":30259,"vw":113.069431},{"c":112.99,"h":113.12,"l":112.99,"n":16,"o":113.06,"t":"2026-09-24T14:30:00Z","v":1127,"vw":113.063125},{"c":112.78,"h":112.9701,"l":112.78,"n":38,"o":112.9701,"t":"2026-09-24T14:45:00Z","v":21372,"vw":112.93254},{"c":112.665,"h":112.8432,"l":112.665,"n":8,"o":112.8432,"t":"2026-09-24T15:00:00Z","v":455,"vw":112.787513},{"c":112.665,"h":112.755,"l":112.665,"n":11,"o":112.68,"t":"2026-09-24T15:15:00Z","v":841,"vw":112.702241},{"c":112.6358,"h":112.67,"l":112.6,"n":7,"o":112.67,"t":"2026-09-24T15:30:00Z","v":677,"vw":112.628861},{"c":112.64,"h":112.67,"l":112.64,"n":72,"o":112.64,"t":"2026-09-24T15:45:00Z","v":6573,"vw":112.661588},{"c":112.5508,"h":112.56,"l":112.5508,"n":6,"o":112.56,"t":"2026-09-24T16:00:00Z","v":458,"vw":112.554807},{"c":113.135,"h":113.1499,"l":112.67,"n":124,"o":112.76,"t":"2026-09-24T16:15:00Z","v":8159,"vw":113.00064},{"c":113.1834,"h":113.1834,"l":113.1834,"n":3,"o":113.1834,"t":"2026-09-24T16:45:00Z","v":126,"vw":113.1834},{"c":113.105,"h":113.105,"l":113.06,"n":7,"o":113.06,"t":"2026-09-24T17:00:00Z","v":622,"vw":113.090451},{"c":112.96,"h":112.96,"l":112.96,"n":1,"o":112.96,"t":"2026-09-24T17:30:00Z","v":210,"vw":112.96},{"c":112.905,"h":112.9099,"l":112.84,"n":87,"o":112.88,"t":"2026-09-24T17:45:00Z","v":26513,"vw":112.867897},{"c":112.8975,"h":112.8975,"l":112.78,"n":16,"o":112.78,"t":"2026-09-24T18:00:00Z","v":10783,"vw":112.848146},{"c":112.96,"h":112.96,"l":112.86,"n":111,"o":112.8702,"t":"2026-09-24T18:15:00Z","v":22875,"vw":112.910441},{"c":112.95,"h":113.01,"l":112.9,"n":52,"o":112.9,"t":"2026-09-24T18:30:00Z","v":4381,"vw":112.944669},{"c":112.9788,"h":112.999,"l":112.8506,"n":19,"o":112.8506,"t":"2026-09-24T18:45:00Z","v":27792,"vw":112.944168},{"c":112.875,"h":112.94,"l":112.832,"n":137,"o":112.94,"t":"2026-09-24T19:00:00Z","v":18278,"vw":112.908388},{"c":112.9,"h":112.93,"l":112.8601,"n":12,"o":112.8601,"t":"2026-09-24T19:15:00Z","v":5017,"vw":112.920866},{"c":112.93,"h":112.93,"l":112.93,"n":4,"o":112.93,"t":"2026-09-24T19:30:00Z","v":657,"vw":112.93},{"c":112.79,"h":112.91,"l":112.77,"n":87,"o":112.91,"t":"2026-09-24T19:45:00Z","v":9436,"vw":112.798621},{"c":112.74,"h":112.74,"l":112.74,"n":3,"o":112.74,"t":"2026-09-24T20:00:00Z","v":6531,"vw":112.74},{"c":112.825,"h":112.885,"l":112.8,"n":13,"o":112.885,"t":"2026-09-25T13:30:00Z","v":2994,"vw":112.812837},{"c":112.8217,"h":112.8217,"l":112.8217,"n":3,"o":112.8217,"t":"2026-09-25T13:45:00Z","v":1027,"vw":112.8217},{"c":112.5632,"h":112.66,"l":112.5632,"n":6,"o":112.66,"t":"2026-09-25T14:00:00Z","v":312,"vw":112.616935},{"c":112.8499,"h":112.8499,"l":112.842,"n":7,"o":112.842,"t":"2026-09-25T14:30:00Z","v":2706,"vw":112.84867},{"c":112.74,"h":112.9,"l":112.74,"n":10,"o":112.89,"t":"2026-09-25T14:45:00Z","v":684,"vw":112.865092},{"c":112.85,"h":112.9696,"l":112.85,"n":6,"o":112.87,"t":"2026-09-25T15:00:00Z","v":538,"vw":112.897196},{"c":112.895,"h":112.9,"l":112.895,"n":2,"o":112.9,"t":"2026-09-25T15:15:00Z","v":773,"vw":112.89586},{"c":112.96,"h":112.96,"l":112.88,"n":8,"o":112.88,"t":"2026-09-25T15:30:00Z","v":577,"vw":112.903993},{"c":112.98,"h":112.98,"l":112.74,"n":8,"o":112.74,"t":"2026-09-25T15:45:00Z","v":527,"vw":112.849},{"c":113.28,"h":113.28,"l":113.28,"n":3,"o":113.28,"t":"2026-09-25T16:00:00Z","v":539,"vw":113.28},{"c":113.35,"h":113.35,"l":113.35,"n":1,"o":113.35,"t":"2026-09-25T16:15:00Z","v":181,"vw":113.35},{"c":113.27,"h":113.36,"l":113.255,"n":12,"o":113.36,"t":"2026-09-25T16:30:00Z","v":960,"vw":113.297032},{"c":113.16,"h":113.21,"l":113.12,"n":7,"o":113.21,"t":"2026-09-25T16:45:00Z","v":1080,"vw":113.171258},{"c":113.16,"h":113.16,"l":113.16,"n":6,"o":113.16,"t":"2026-09-25T17:00:00Z","v":1343,"vw":113.16},{"c":113.13,"h":113.13,"l":113.13,"n":2,"o":113.13,"t":"2026-09-25T17:45:00Z","v":702,"vw":113.13},{"c":113.09,"h":113.16,"l":113.09,"n":8,"o":113.16,"t":"2026-09-25T18:00:00Z","v":925,"vw":113.09861},{"c":113.1,"h":113.1,"l":113.1,"n":1,"o":113.1,"t":"2026-09-25T18:15:00Z","v":131,"vw":113.1},{"c":113.09,"h":113.09,"l":113.075,"n":6,"o":113.09,"t":"2026-09-25T18:45:00Z","v":543,"vw":113.086796},{"c":113.06,"h":113.06,"l":113.06,"n":2,"o":113.06,"t":"2026-09-25T19:00:00Z","v":202,"vw":113.06},{"c":113.07,"h":113.12,"l":113.07,"n":13,"o":113.12,"t":"2026-09-25T19:15:00Z","v":1754,"vw":113.100145},{"c":113.16,"h":113.16,"l":113.058,"n":6,"o":113.058,"t":"2026-09-25T19:30:00Z","v":1635,"vw":113.138567},{"c":113.08,"h":113.245,"l":113.08,"n":18,"o":113.24,"t":"2026-09-25T19:45:00Z","v":1900,"vw":113.152043},{"c":113.08,"h":113.08,"l":113.08,"n":4,"o":113.08,"t":"2026-09-25T20:00:00Z","v":268,"vw":113.08},{"c":112.29,"h":112.45,"l":112.29,"n":15,"o":112.45,"t":"2026-09-28T13:30:00Z","v":1048,"vw":112.40148},{"c":112.28,"h":112.28,"l":112.28,"n":3,"o":112.28,"t":"2026-09-28T13:45:00Z","v":840,"vw":112.28},{"c":112.59,"h":112.59,"l":112.44,"n":10,"o":112.44,"t":"2026-09-28T14:00:00Z","v":4080,"vw":112.443947},{"c":112.44,"h":112.44,"l":112.44,"n":12,"o":112.44,"t":"2026-09-28T14:30:00Z","v":334,"vw":112.44},{"c":112.11,"h":112.11,"l":112.11,"n":4,"o":112.11,"t":"2026-09-28T14:45:00Z","v":212,"vw":112.11},{"c":112.07,"h":112.105,"l":111.95,"n":8,"o":111.9517,"t":"2026-09-28T15:00:00Z","v":1045,"vw":111.982204},{"c":111.92,"h":111.95,"l":111.92,"n":8,"o":111.95,"t":"2026-09-28T15:15:00Z","v":684,"vw":111.924854},{"c":111.975,"h":111.98,"l":111.96,"n":18,"o":111.96,"t":"2026-09-28T15:30:00Z","v":2129,"vw":111.972664},{"c":112.06,"h":112.06,"l":112,"n":21,"o":112,"t":"2026-09-28T16:00:00Z","v":2337,"vw":112.009055},{"c":112.2,"h":112.24,"l":112.12,"n":104,"o":112.12,"t":"2026-09-28T16:15:00Z","v":4420,"vw":112.214189},{"c":112.45,"h":112.5,"l":112.45,"n":16,"o":112.5,"t":"2026-09-28T16:30:00Z","v":582,"vw":112.474155},{"c":112.24,"h":112.37,"l":112.24,"n":13,"o":112.37,"t":"2026-09-28T16:45:00Z","v":633,"vw":112.283333},{"c":112.65,"h":112.66,"l":112.26,"n":64,"o":112.29,"t":"2026-09-28T17:00:00Z","v":4277,"vw":112.435811},{"c":112.37,"h":112.61,"l":112.37,"n":24,"o":112.57,"t":"2026-09-28T17:15:00Z","v":3159,"vw":112.453724},{"c":112.47,"h":112.47,"l":112.33,"n":11,"o":112.33,"t":"2026-09-28T17:45:00Z","v":691,"vw":112.369516},{"c":112.47,"h":112.47,"l":112.43,"n":10,"o":112.43,"t":"2026-09-28T18:00:00Z","v":779,"vw":112.453944},{"c":112.43,"h":112.46,"l":112.41,"n":5,"o":112.46,"t":"2026-09-28T18:15:00Z","v":1149,"vw":112.421968},{"c":112.45,"h":112.45,"l":112.45,"n":4,"o":112.45,"t":"2026-09-28T18:30:00Z","v":526,"vw":112.45},{"c":112.4,"h":112.45,"l":112.4,"n":14,"o":112.4,"t":"2026-09-28T18:45:00Z","v":1086,"vw":112.407101},{"c":112.32,"h":112.4048,"l":112.32,"n":15,"o":112.355,"t":"2026-09-28T19:00:00Z","v":1340,"vw":112.350831},{"c":112.35,"h":112.37,"l":112.25,"n":27,"o":112.28,"t":"2026-09-28T19:15:00Z","v":13370,"vw":112.35324},{"c":112.3,"h":112.39,"l":112.3,"n":48,"o":112.34,"t":"2026-09-28T19:30:00Z","v":2887,"vw":112.334705},{"c":112.2,"h":112.3,"l":112.15,"n":50,"o":112.3,"t":"2026-09-28T19:45:00Z","v":3228,"vw":112.207058},{"c":112.2,"h":112.2,"l":112.2,"n":3,"o":112.2,"t":"2026-09-28T20:00:00Z","v":188,"vw":112.2},{"c":112.27,"h":112.33,"l":112.27,"n":10,"o":112.33,"t":"2026-09-29T13:30:00Z","v":679,"vw":112.313776},{"c":112.2735,"h":112.2735,"l":112.26,"n":7,"o":112.26,"t":"2026-09-29T13:45:00Z","v":1291,"vw":112.266999},{"c":112.1246,"h":112.2,"l":112.1246,"n":6,"o":112.2,"t":"2026-09-29T14:00:00Z","v":614,"vw":112.144648},{"c":112.18,"h":112.18,"l":112.18,"n":4,"o":112.18,"t":"2026-09-29T14:15:00Z","v":542,"vw":112.18},{"c":112.02,"h":112.02,"l":112.02,"n":18,"o":112.02,"t":"2026-09-29T14:30:00Z","v":448,"vw":112.02},{"c":111.9471,"h":111.9471,"l":111.85,"n":11,"o":111.87,"t":"2026-09-29T14:45:00Z","v":1851,"vw":111.910456},{"c":111.7721,"h":111.79,"l":111.73,"n":15,"o":111.73,"t":"2026-09-29T15:00:00Z","v":1188,"vw":111.759525},{"c":111.6939,"h":111.6939,"l":111.6939,"n":2,"o":111.6939,"t":"2026-09-29T15:15:00Z","v":430,"vw":111.6939},{"c":111.62,"h":111.62,"l":111.62,"n":1,"o":111.62,"t":"2026-09-29T15:30:00Z","v":100,"vw":111.62},{"c":111.81,"h":111.83,"l":111.81,"n":14,"o":111.83,"t":"2026-09-29T15:45:00Z","v":850,"vw":111.818889},{"c":111.74,"h":111.74,"l":111.74,"n":4,"o":111.74,"t":"2026-09-29T16:00:00Z","v":220,"vw":111.74},{"c":111.74,"h":111.78,"l":111.74,"n":10,"o":111.78,"t":"2026-09-29T16:15:00Z","v":695,"vw":111.75},{"c":111.74,"h":111.74,"l":111.74,"n":6,"o":111.74,"t":"2026-09-29T16:30:00Z","v":683,"vw":111.74},{"c":111.63,"h":111.63,"l":111.63,"n":2,"o":111.63,"t":"2026-09-29T16:45:00Z","v":300,"vw":111.63},{"c":111.6393,"h":111.6393,"l":111.62,"n":5,"o":111.62,"t":"2026-09-29T17:00:00Z","v":222,"vw":111.630239},{"c":111.659,"h":111.659,"l":111.659,"n":4,"o":111.659,"t":"2026-09-29T17:15:00Z","v":244,"vw":111.659},{"c":111.8,"h":111.8,"l":111.7051,"n":18,"o":111.724,"t":"2026-09-29T17:30:00Z","v":3722,"vw":111.751407},{"c":111.7,"h":111.7232,"l":111.7,"n":3,"o":111.7232,"t":"2026-09-29T17:45:00Z","v":850,"vw":111.703224},{"c":111.8,"h":111.92,"l":111.77,"n":22,"o":111.77,"t":"2026-09-29T18:00:00Z","v":3460,"vw":111.830219},{"c":111.9,"h":111.9,"l":111.8564,"n":4,"o":111.8564,"t":"2026-09-29T18:15:00Z","v":418,"vw":111.868511},{"c":112.005,"h":112.005,"l":112.005,"n":6,"o":112.005,"t":"2026-09-29T18:30:00Z","v":442,"vw":112.005},{"c":111.98,"h":111.98,"l":111.98,"n":5,"o":111.98,"t":"2026-09-29T19:00:00Z","v":2073,"vw":111.98},{"c":111.98,"h":112,"l":111.91,"n":6,"o":111.91,"t":"2026-09-29T19:15:00Z","v":1647,"vw":111.969789},{"c":112.05,"h":112.06,"l":112.01,"n":3,"o":112.01,"t":"2026-09-29T19:30:00Z","v":23320,"vw":112.047059},{"c":112.0702,"h":112.09,"l":111.9908,"n":8,"o":111.9908,"t":"2026-09-29T19:45:00Z","v":1571,"vw":112.03633},{"c":112.09,"h":112.09,"l":112.09,"n":4,"o":112.09,"t":"2026-09-29T20:00:00Z","v":124,"vw":112.09},{"c":112.25,"h":112.6135,"l":112.25,"n":9,"o":112.37,"t":"2026-09-30T13:30:00Z","v":1422,"vw":112.360303},{"c":112.175,"h":112.175,"l":112.175,"n":1,"o":112.175,"t":"2026-09-30T13:45:00Z","v":555,"vw":112.175},{"c":112.04,"h":112.04,"l":112.04,"n":21,"o":112.04,"t":"2026-09-30T14:00:00Z","v":1678,"vw":112.04},{"c":112.01,"h":112.25,"l":112.01,"n":171,"o":112.25,"t":"2026-09-30T14:15:00Z","v":643,"vw":112.146552},{"c":112.125,"h":112.18,"l":112.01,"n":14,"o":112.01,"t":"2026-09-30T14:30:00Z","v":1013,"vw":112.052411},{"c":112.27,"h":112.27,"l":112.1,"n":48,"o":112.12,"t":"2026-09-30T14:45:00Z","v":6330,"vw":112.173532},{"c":112.17,"h":112.1718,"l":112.11,"n":92,"o":112.14,"t":"2026-09-30T15:00:00Z","v":3941,"vw":112.146483},{"c":112.1,"h":112.1,"l":112.1,"n":2,"o":112.1,"t":"2026-09-30T15:30:00Z","v":200,"vw":112.1},{"c":111.998,"h":112.03,"l":111.998,"n":5,"o":112.03,"t":"2026-09-30T15:45:00Z","v":364,"vw":112.008667},{"c":112.16,"h":112.16,"l":112.09,"n":26,"o":112.09,"t":"2026-09-30T16:00:00Z","v":2864,"vw":112.114277},{"c":112.13,"h":112.155,"l":112.11,"n":22,"o":112.1476,"t":"2026-09-30T16:15:00Z","v":1892,"vw":112.126767},{"c":112.13,"h":112.13,"l":112.13,"n":5,"o":112.13,"t":"2026-09-30T16:45:00Z","v":213,"vw":112.13},{"c":111.84,"h":111.84,"l":111.8344,"n":14,"o":111.84,"t":"2026-09-30T17:15:00Z","v":872,"vw":111.838133},{"c":111.945,"h":111.9453,"l":111.9076,"n":5,"o":111.9453,"t":"2026-09-30T17:30:00Z","v":825,"vw":111.92822},{"c":111.9569,"h":111.99,"l":111.94,"n":37,"o":111.96,"t":"2026-09-30T17:45:00Z","v":2513,"vw":111.967414},{"c":111.93,"h":111.93,"l":111.93,"n":3,"o":111.93,"t":"2026-09-30T18:00:00Z","v":120,"vw":111.93},{"c":111.815,"h":111.815,"l":111.8065,"n":6,"o":111.8065,"t":"2026-09-30T18:15:00Z","v":497,"vw":111.81043},{"c":111.835,"h":111.86,"l":111.79,"n":413,"o":111.79,"t":"2026-09-30T18:30:00Z","v":18771,"vw":111.83186},{"c":111.81,"h":111.84,"l":111.7275,"n":14,"o":111.84,"t":"2026-09-30T18:45:00Z","v":2619,"vw":111.804606},{"c":111.85,"h":111.85,"l":111.79,"n":9,"o":111.81,"t":"2026-09-30T19:00:00Z","v":989,"vw":111.807006},{"c":111.81,"h":111.875,"l":111.81,"n":10,"o":111.875,"t":"2026-09-30T19:15:00Z","v":630,"vw":111.826051},{"c":111.72,"h":111.83,"l":111.69,"n":38,"o":111.77,"t":"2026-09-30T19:30:00Z","v":6934,"vw":111.741298},{"c":111.38,"h":111.69,"l":111.38,"n":106,"o":111.68,"t":"2026-09-30T19:45:00Z","v":6933,"vw":111.549686},{"c":111.34,"h":111.34,"l":111.34,"n":3,"o":111.34,"t":"2026-09-30T20:00:00Z","v":474,"vw":111.34},{"c":111.57,"h":111.6,"l":111.57,"n":34,"o":111.6,"t":"2026-10-01T13:30:00Z","v":1608,"vw":111.592193},{"c":111.48,"h":111.58,"l":111.48,"n":13,"o":111.51,"t":"2026-10-01T13:45:00Z","v":860,"vw":111.535753},{"c":111.18,"h":111.35,"l":111.0701,"n":77,"o":111.35,"t":"2026-10-01T14:00:00Z","v":6784,"vw":111.226941},{"c":111.2253,"h":111.2253,"l":111.2253,"n":1,"o":111.2253,"t":"2026-10-01T14:15:00Z","v":313,"vw":111.2253},{"c":111.39,"h":111.39,"l":111.39,"n":3,"o":111.39,"t":"2026-10-01T14:30:00Z","v":156,"vw":111.39},{"c":111.38,"h":111.38,"l":111.38,"n":1,"o":111.38,"t":"2026-10-01T14:45:00Z","v":100,"vw":111.38},{"c":111.1527,"h":111.1527,"l":111.1527,"n":2,"o":111.1527,"t":"2026-10-01T15:00:00Z","v":183,"vw":111.1527},{"c":111.29,"h":111.29,"l":111.28,"n":9,"o":111.28,"t":"2026-10-01T15:15:00Z","v":1282,"vw":111.289091},{"c":111.37,"h":111.37,"l":111.1794,"n":4,"o":111.1794,"t":"2026-10-01T15:30:00Z","v":355,"vw":111.253563},{"c":111.4799,"h":111.49,"l":111.44,"n":28,"o":111.45,"t":"2026-10-01T15:45:00Z","v":2108,"vw":111.459855},{"c":111.49,"h":111.61,"l":111.49,"n":100,"o":111.52,"t":"2026-10-01T16:00:00Z","v":15001,"vw":111.581473},{"c":111.65,"h":111.69,"l":111.6,"n":17,"o":111.6199,"t":"2026-10-01T16:15:00Z","v":2942,"vw":111.630244},{"c":111.78,"h":111.78,"l":111.74,"n":13,"o":111.77,"t":"2026-10-01T16:30:00Z","v":974,"vw":111.765181},{"c":111.6,"h":111.79,"l":111.59,"n":20,"o":111.77,"t":"2026-10-01T16:45:00Z","v":3390,"vw":111.653468},{"c":111.71,"h":111.71,"l":111.62,"n":4,"o":111.62,"t":"2026-10-01T17:00:00Z","v":233,"vw":111.665},{"c":112.005,"h":112.005,"l":111.87,"n":4,"o":111.87,"t":"2026-10-01T17:15:00Z","v":614,"vw":111.980893},{"c":112.08,"h":112.11,"l":111.98,"n":81,"o":111.98,"t":"2026-10-01T17:30:00Z","v":4442,"vw":112.023613},{"c":111.89,"h":112.09,"l":111.88,"n":57,"o":112.09,"t":"2026-10-01T17:45:00Z","v":1242,"vw":111.915474},{"c":111.885,"h":111.885,"l":111.84,"n":7,"o":111.84,"t":"2026-10-01T18:00:00Z","v":304,"vw":111.865769},{"c":112,"h":112.115,"l":111.93,"n":40,"o":111.96,"t":"2026-10-01T18:30:00Z","v":4849,"vw":112.010549},{"c":112.0004,"h":112.0004,"l":111.96,"n":23,"o":111.97,"t":"2026-10-01T18:45:00Z","v":7804,"vw":111.961755},{"c":112.095,"h":112.095,"l":112.038,"n":3,"o":112.038,"t":"2026-10-01T19:00:00Z","v":370,"vw":112.068894},{"c":112.085,"h":112.125,"l":112.085,"n":7,"o":112.125,"t":"2026-10-01T19:15:00Z","v":402,"vw":112.10616},{"c":112.16,"h":112.16,"l":112.0801,"n":17,"o":112.1477,"t":"2026-10-01T19:30:00Z","v":1703,"vw":112.12753},{"c":112.04,"h":112.2,"l":112.04,"n":26,"o":112.13,"t":"2026-10-01T19:45:00Z","v":2691,"vw":112.116146},{"c":112.7628,"h":112.78,"l":112.7628,"n":12,"o":112.78,"t":"2026-10-02T13:30:00Z","v":1813,"vw":112.774868},{"c":112.755,"h":112.755,"l":112.755,"n":4,"o":112.755,"t":"2026-10-02T14:00:00Z","v":1476,"vw":112.755},{"c":112.845,"h":112.845,"l":112.71,"n":5,"o":112.71,"t":"2026-10-02T14:15:00Z","v":3115,"vw":112.747371},{"c":112.935,"h":112.935,"l":112.78,"n":13,"o":112.78,"t":"2026-10-02T14:30:00Z","v":852,"vw":112.877585},{"c":112.97,"h":112.97,"l":112.97,"n":6,"o":112.97,"t":"2026-10-02T14:45:00Z","v":255,"vw":112.97},{"c":112.5,"h":112.5,"l":112.5,"n":4,"o":112.5,"t":"2026-10-02T15:00:00Z","v":148,"vw":112.5},{"c":112.2675,"h":112.2957,"l":112.2675,"n":5,"o":112.2957,"t":"2026-10-02T15:15:00Z","v":743,"vw":112.287047},{"c":112.57,"h":112.57,"l":112.57,"n":3,"o":112.57,"t":"2026-10-02T15:45:00Z","v":350,"vw":112.57},{"c":112.555,"h":112.555,"l":112.555,"n":3,"o":112.555,"t":"2026-10-02T16:00:00Z","v":135,"vw":112.555},{"c":112.3801,"h":112.3801,"l":112.3801,"n":1,"o":112.3801,"t":"2026-10-02T16:15:00Z","v":125,"vw":112.3801},{"c":112.5,"h":112.5,"l":112.5,"n":2,"o":112.5,"t":"2026-10-02T16:30:00Z","v":104,"vw":112.5},{"c":112.63,"h":112.63,"l":112.63,"n":1,"o":112.63,"t":"2026-10-02T17:00:00Z","v":173,"vw":112.63},{"c":112.41,"h":112.57,"l":112.4,"n":9,"o":112.57,"t":"2026-10-02T17:15:00Z","v":1917,"vw":112.491915},{"c":112.52,"h":112.52,"l":112.49,"n":14,"o":112.49,"t":"2026-10-02T17:45:00Z","v":1210,"vw":112.493529},{"c":112.52,"h":112.52,"l":112.52,"n":6,"o":112.52,"t":"2026-10-02T18:00:00Z","v":378,"vw":112.52},{"c":112.55,"h":112.55,"l":112.55,"n":4,"o":112.55,"t":"2026-10-02T18:30:00Z","v":242,"vw":112.55},{"c":112.55,"h":112.56,"l":112.55,"n":106,"o":112.55,"t":"2026-10-02T18:45:00Z","v":26220,"vw":112.550336},{"c":112.5,"h":112.5674,"l":112.5,"n":24,"o":112.56,"t":"2026-10-02T19:00:00Z","v":1852,"vw":112.548732},{"c":112.613,"h":112.6499,"l":112.55,"n":16,"o":112.55,"t":"2026-10-02T19:15:00Z","v":355156,"vw":112.619971},{"c":112.6084,"h":112.66,"l":112.58,"n":38,"o":112.633,"t":"2026-10-02T19:30:00Z","v":6397,"vw":112.60979},{"c":112.51,"h":112.6199,"l":112.49,"n":148,"o":112.6,"t":"2026-10-02T19:45:00Z","v":4517,"vw":112.55258},{"c":112.55,"h":112.55,"l":112.55,"n":4,"o":112.55,"t":"2026-10-02T20:45:00Z","v":4903,"vw":112.55},{"c":113,"h":113,"l":112.95,"n":14,"o":112.95,"t":"2026-10-02T22:00:00Z","v":503,"vw":112.983333},{"c":112.8,"h":112.8,"l":112.49,"n":2,"o":112.49,"t":"2026-10-02T22:15:00Z","v":4902,"vw":112.508403},{"c":112.45,"h":112.5,"l":112.45,"n":7,"o":112.5,"t":"2026-10-05T08:45:00Z","v":1005,"vw":112.475},{"c":112.67,"h":112.67,"l":112.67,"n":13,"o":112.67,"t":"2026-10-05T13:30:00Z","v":2315,"vw":112.67},{"c":112.255,"h":112.255,"l":112.255,"n":8,"o":112.255,"t":"2026-10-05T13:45:00Z","v":729,"vw":112.255},{"c":112.555,"h":112.555,"l":112.555,"n":2,"o":112.555,"t":"2026-10-05T14:00:00Z","v":251,"vw":112.555},{"c":113.0382,"h":113.0382,"l":112.925,"n":5,"o":112.925,"t":"2026-10-05T14:15:00Z","v":557,"vw":112.98764},{"c":112.84,"h":112.94,"l":112.8,"n":7,"o":112.8,"t":"2026-10-05T14:30:00Z","v":1171,"vw":112.865987},{"c":112.92,"h":112.92,"l":112.85,"n":18,"o":112.85,"t":"2026-10-05T14:45:00Z","v":1557,"vw":112.886615},{"c":112.88,"h":112.96,"l":112.87,"n":14,"o":112.94,"t":"2026-10-05T15:00:00Z","v":3579,"vw":112.939006},{"c":112.91,"h":112.91,"l":112.86,"n":8,"o":112.87,"t":"2026-10-05T15:15:00Z","v":2409,"vw":112.878594},{"c":113.04,"h":113.04,"l":112.99,"n":9,"o":112.99,"t":"2026-10-05T15:30:00Z","v":721,"vw":113.021815},{"c":113.12,"h":113.125,"l":113.04,"n":8,"o":113.04,"t":"2026-10-05T15:45:00Z","v":1349,"vw":113.0936},{"c":113.18,"h":113.18,"l":113.1426,"n":10,"o":113.16,"t":"2026-10-05T16:00:00Z","v":1666,"vw":113.161275},{"c":113.15,"h":113.15,"l":113.1119,"n":12,"o":113.1119,"t":"2026-10-05T16:15:00Z","v":968,"vw":113.124887},{"c":113.2,"h":113.235,"l":113.2,"n":31,"o":113.2325,"t":"2026-10-05T16:30:00Z","v":1419,"vw":113.22097},{"c":113.23,"h":113.26,"l":113.23,"n":9,"o":113.26,"t":"2026-10-05T17:00:00Z","v":683,"vw":113.24275},{"c":113.24,"h":113.29,"l":113.23,"n":20,"o":113.28,"t":"2026-10-05T17:15:00Z","v":1274,"vw":113.26694},{"c":113.23,"h":113.24,"l":113.23,"n":8,"o":113.24,"t":"2026-10-05T17:30:00Z","v":774,"vw":113.233935},{"c":113.4399,"h":113.4399,"l":113.4,"n":19,"o":113.4,"t":"2026-10-05T18:00:00Z","v":1743,"vw":113.432137},{"c":113.4299,"h":113.4299,"l":113.39,"n":7,"o":113.39,"t":"2026-10-05T18:15:00Z","v":891,"vw":113.397141},{"c":113.3783,"h":113.3783,"l":113.3783,"n":2,"o":113.3783,"t":"2026-10-05T18:30:00Z","v":184,"vw":113.3783},{"c":113.34,"h":113.38,"l":113.33,"n":22,"o":113.38,"t":"2026-10-05T18:45:00Z","v":1016,"vw":113.357229},{"c":113.425,"h":113.43,"l":113.425,"n":4,"o":113.43,"t":"2026-10-05T19:00:00Z","v":447,"vw":113.428728},{"c":113.46,"h":113.515,"l":113.46,"n":31,"o":113.47,"t":"2026-10-05T19:15:00Z","v":3352,"vw":113.486368},{"c":113.435,"h":113.4409,"l":113.41,"n":15,"o":113.4409,"t":"2026-10-05T19:30:00Z","v":2752,"vw":113.426998},{"c":113.31,"h":113.38,"l":113.25,"n":94,"o":113.38,"t":"2026-10-05T19:45:00Z","v":4815,"vw":113.278238},{"c":113.28,"h":113.31,"l":113.28,"n":3,"o":113.31,"t":"2026-10-05T22:15:00Z","v":1001,"vw":113.295},{"c":113.28,"h":113.28,"l":113.28,"n":8,"o":113.28,"t":"2026-10-05T22:30:00Z","v":180,"vw":113.28},{"c":114.08,"h":114.08,"l":113.82,"n":17,"o":113.87,"t":"2026-10-06T13:30:00Z","v":3737,"vw":113.86478},{"c":114.13,"h":114.13,"l":114.13,"n":3,"o":114.13,"t":"2026-10-06T13:45:00Z","v":586,"vw":114.13},{"c":114.2128,"h":114.2128,"l":114.2105,"n":10,"o":114.2105,"t":"2026-10-06T14:00:00Z","v":728,"vw":114.212037},{"c":113.855,"h":113.89,"l":113.855,"n":8,"o":113.89,"t":"2026-10-06T14:15:00Z","v":571,"vw":113.865586},{"c":114.0079,"h":114.0079,"l":113.99,"n":4,"o":113.99,"t":"2026-10-06T14:30:00Z","v":757,"vw":113.993366},{"c":114.105,"h":114.105,"l":113.98,"n":11,"o":114.0323,"t":"2026-10-06T14:45:00Z","v":501,"vw":114.051404},{"c":114.28,"h":114.28,"l":114.155,"n":11,"o":114.155,"t":"2026-10-06T15:00:00Z","v":719,"vw":114.213854},{"c":114.3675,"h":114.3675,"l":114.31,"n":44,"o":114.32,"t":"2026-10-06T15:15:00Z","v":2419,"vw":114.336338},{"c":114.28,"h":114.32,"l":114.28,"n":5,"o":114.32,"t":"2026-10-06T15:30:00Z","v":410,"vw":114.3},{"c":114.335,"h":114.335,"l":114.335,"n":2,"o":114.335,"t":"2026-10-06T15:45:00Z","v":115,"vw":114.335},{"c":114.21,"h":114.34,"l":114.2026,"n":14,"o":114.34,"t":"2026-10-06T16:00:00Z","v":1332,"vw":114.236651},{"c":114.14,"h":114.205,"l":114.14,"n":8,"o":114.205,"t":"2026-10-06T16:15:00Z","v":707,"vw":114.192873},{"c":114.2095,"h":114.2095,"l":114.2095,"n":4,"o":114.2095,"t":"2026-10-06T16:30:00Z","v":223,"vw":114.2095},{"c":114.12,"h":114.12,"l":114.12,"n":5,"o":114.12,"t":"2026-10-06T16:45:00Z","v":225,"vw":114.12},{"c":114.058,"h":114.07,"l":114.058,"n":6,"o":114.07,"t":"2026-10-06T17:00:00Z","v":370,"vw":114.065818},{"c":113.98,"h":114.05,"l":113.95,"n":15,"o":114.05,"t":"2026-10-06T17:15:00Z","v":3770,"vw":113.982325},{"c":114.07,"h":114.07,"l":114,"n":9,"o":114,"t":"2026-10-06T17:30:00Z","v":554,"vw":114.046667},{"c":114.05,"h":114.06,"l":114.025,"n":13,"o":114.03,"t":"2026-10-06T17:45:00Z","v":1154,"vw":114.040392},{"c":114.07,"h":114.07,"l":114.07,"n":1,"o":114.07,"t":"2026-10-06T18:00:00Z","v":100,"vw":114.07},{"c":113.95,"h":114.06,"l":113.95,"n":12,"o":114.06,"t":"2026-10-06T18:15:00Z","v":854,"vw":113.9975},{"c":113.945,"h":113.96,"l":113.93,"n":9,"o":113.93,"t":"2026-10-06T18:30:00Z","v":1444,"vw":113.933913},{"c":114.04,"h":114.04,"l":114.04,"n":2,"o":114.04,"t":"2026-10-06T18:45:00Z","v":301,"vw":114.04},{"c":114.0163,"h":114.05,"l":114.0163,"n":5,"o":114.05,"t":"2026-10-06T19:00:00Z","v":337,"vw":114.026701},{"c":113.9,"h":113.924,"l":113.9,"n":9,"o":113.924,"t":"2026-10-06T19:15:00Z","v":8431,"vw":113.920158},{"c":114.06,"h":114.06,"l":113.91,"n":35,"o":113.91,"t":"2026-10-06T19:45:00Z","v":13140,"vw":113.960148},{"c":114.12,"h":114.12,"l":114.12,"n":4,"o":114.12,"t":"2026-10-06T20:00:00Z","v":329,"vw":114.12},{"c":114.13,"h":114.13,"l":114.12,"n":21,"o":114.12,"t":"2026-10-06T22:15:00Z","v":3993,"vw":114.124995},{"c":113.9,"h":113.9,"l":113.9,"n":1,"o":113.9,"t":"2026-10-07T11:00:00Z","v":100,"vw":113.9},{"c":113.63,"h":113.63,"l":113.51,"n":24,"o":113.58,"t":"2026-10-07T13:30:00Z","v":89900,"vw":113.513613},{"c":113.035,"h":113.035,"l":113.035,"n":1,"o":113.035,"t":"2026-10-07T14:00:00Z","v":500,"vw":113.035},{"c":113.0376,"h":113.0376,"l":112.99,"n":5,"o":112.99,"t":"2026-10-07T14:15:00Z","v":316,"vw":113.021786},{"c":112.9341,"h":112.9341,"l":112.9341,"n":1,"o":112.9341,"t":"2026-10-07T14:30:00Z","v":253,"vw":112.9341},{"c":112.9734,"h":112.9734,"l":112.9734,"n":1,"o":112.9734,"t":"2026-10-07T14:45:00Z","v":398,"vw":112.9734},{"c":112.95,"h":112.95,"l":112.84,"n":28,"o":112.9,"t":"2026-10-07T15:00:00Z","v":893,"vw":112.889983},{"c":112.815,"h":112.815,"l":112.78,"n":15,"o":112.79,"t":"2026-10-07T15:15:00Z","v":2182,"vw":112.786269},{"c":112.975,"h":112.975,"l":112.9,"n":9,"o":112.9,"t":"2026-10-07T15:30:00Z","v":1343,"vw":112.955018},{"c":112.97,"h":112.97,"l":112.96,"n":4,"o":112.96,"t":"2026-10-07T15:45:00Z","v":418,"vw":112.9625},{"c":113.2,"h":113.2,"l":113.12,"n":7,"o":113.12,"t":"2026-10-07T16:00:00Z","v":502,"vw":113.161905},{"c":113.2,"h":113.2,"l":113.17,"n":7,"o":113.19,"t":"2026-10-07T16:15:00Z","v":610,"vw":113.186311},{"c":113.15,"h":113.185,"l":113.135,"n":7,"o":113.185,"t":"2026-10-07T16:30:00Z","v":5870,"vw":113.176815},{"c":113.15,"h":113.195,"l":113.15,"n":5,"o":113.195,"t":"2026-10-07T16:45:00Z","v":452,"vw":113.180623},{"c":113.28,"h":113.29,"l":113.28,"n":3,"o":113.29,"t":"2026-10-07T17:00:00Z","v":400,"vw":113.28625},{"c":113.3399,"h":113.3399,"l":113.27,"n":3,"o":113.27,"t":"2026-10-07T17:30:00Z","v":2308,"vw":113.33687},{"c":113.26,"h":113.3,"l":113.25,"n":6,"o":113.3,"t":"2026-10-07T17:45:00Z","v":1450,"vw":113.259418},{"c":113.3,"h":113.3,"l":113.23,"n":4,"o":113.23,"t":"2026-10-07T18:00:00Z","v":404,"vw":113.25},{"c":113.29,"h":113.29,"l":113.29,"n":2,"o":113.29,"t":"2026-10-07T18:30:00Z","v":14140,"vw":113.29},{"c":113.285,"h":113.29,"l":113.275,"n":11,"o":113.275,"t":"2026-10-07T18:45:00Z","v":584,"vw":113.283964},{"c":113.27,"h":113.3193,"l":113.27,"n":10,"o":113.3193,"t":"2026-10-07T19:00:00Z","v":906,"vw":113.306205},{"c":113.225,"h":113.27,"l":113.2144,"n":6,"o":113.2144,"t":"2026-10-07T19:15:00Z","v":7507,"vw":113.266627},{"c":113.25,"h":113.25,"l":113.21,"n":6,"o":113.21,"t":"2026-10-07T19:30:00Z","v":360,"vw":113.225758},{"c":113.105,"h":113.12,"l":113.07,"n":27,"o":113.08,"t":"2026-10-07T19:45:00Z","v":1332,"vw":113.101962},{"c":112.6001,"h":112.71,"l":112.6001,"n":12,"o":112.71,"t":"2026-10-08T13:30:00Z","v":973,"vw":112.62855},{"c":113.05,"h":113.05,"l":112.85,"n":3,"o":112.85,"t":"2026-10-08T13:45:00Z","v":797,"vw":112.876415},{"c":113,"h":113.06,"l":113,"n":15,"o":113.06,"t":"2026-10-08T14:00:00Z","v":816,"vw":113.010118},{"c":112.965,"h":112.965,"l":112.965,"n":2,"o":112.965,"t":"2026-10-08T14:15:00Z","v":443,"vw":112.965},{"c":112.93,"h":112.93,"l":112.93,"n":1,"o":112.93,"t":"2026-10-08T14:30:00Z","v":100,"vw":112.93},{"c":112.875,"h":112.875,"l":112.875,"n":1,"o":112.875,"t":"2026-10-08T14:45:00Z","v":131,"vw":112.875},{"c":112.69,"h":112.765,"l":112.69,"n":4,"o":112.765,"t":"2026-10-08T15:00:00Z","v":907,"vw":112.727307},{"c":112.565,"h":112.58,"l":112.55,"n":26,"o":112.5695,"t":"2026-10-08T15:15:00Z","v":1734,"vw":112.569304},{"c":112.69,"h":112.69,"l":112.69,"n":2,"o":112.69,"t":"2026-10-08T15:30:00Z","v":400,"vw":112.69},{"c":112.69,"h":112.71,"l":112.69,"n":3,"o":112.71,"t":"2026-10-08T15:45:00Z","v":1158,"vw":112.691739},{"c":112.82,"h":112.82,"l":112.82,"n":1,"o":112.82,"t":"2026-10-08T16:00:00Z","v":2200,"vw":112.82},{"c":112.89,"h":113.07,"l":112.86,"n":52,"o":112.86,"t":"2026-10-08T16:15:00Z","v":8070,"vw":113.017073},{"c":112.82,"h":112.92,"l":112.82,"n":27,"o":112.92,"t":"2026-10-08T16:30:00Z","v":2713,"vw":112.867023},{"c":112.96,"h":112.96,"l":112.79,"n":43,"o":112.88,"t":"2026-10-08T16:45:00Z","v":3368,"vw":112.845324},{"c":112.94,"h":112.94,"l":112.83,"n":9,"o":112.88,"t":"2026-10-08T17:00:00Z","v":1128,"vw":112.894787},{"c":112.955,"h":112.955,"l":112.955,"n":1,"o":112.955,"t":"2026-10-08T17:15:00Z","v":200,"vw":112.955},{"c":113.2475,"h":113.2475,"l":113.23,"n":5,"o":113.23,"t":"2026-10-08T18:00:00Z","v":311,"vw":113.23875},{"c":113.305,"h":113.305,"l":113.305,"n":1,"o":113.305,"t":"2026-10-08T18:15:00Z","v":805,"vw":113.305},{"c":113.3,"h":113.31,"l":113.3,"n":2,"o":113.31,"t":"2026-10-08T18:30:00Z","v":428,"vw":113.302336},{"c":113.34,"h":113.35,"l":113.34,"n":2,"o":113.35,"t":"2026-10-08T18:45:00Z","v":586,"vw":113.348294},{"c":113.33,"h":113.38,"l":113.33,"n":72,"o":113.37,"t":"2026-10-08T19:00:00Z","v":5475,"vw":113.369698},{"c":113.42,"h":113.52,"l":113.42,"n":11,"o":113.435,"t":"2026-10-08T19:15:00Z","v":14002,"vw":113.423382},{"c":113.45,"h":113.46,"l":113.425,"n":8,"o":113.425,"t":"2026-10-08T19:30:00Z","v":22616,"vw":113.459109},{"c":113.54,"h":113.54,"l":113.44,"n":15,"o":113.48,"t":"2026-10-08T19:45:00Z","v":7265,"vw":113.478273},{"c":113.8804,"h":114.1223,"l":113.84,"n":19,"o":113.86,"t":"2026-10-09T13:30:00Z","v":2571,"vw":113.999059},{"c":113.85,"h":113.85,"l":113.75,"n":5,"o":113.8275,"t":"2026-10-09T13:45:00Z","v":937,"vw":113.810676},{"c":113.9493,"h":113.9493,"l":113.9493,"n":1,"o":113.9493,"t":"2026-10-09T14:00:00Z","v":250,"vw":113.9493},{"c":113.86,"h":113.86,"l":113.86,"n":9,"o":113.86,"t":"2026-10-09T14:15:00Z","v":386,"vw":113.86},{"c":113.84,"h":113.84,"l":113.84,"n":1,"o":113.84,"t":"2026-10-09T14:30:00Z","v":153,"vw":113.84},{"c":113.865,"h":113.89,"l":113.865,"n":4,"o":113.89,"t":"2026-10-09T14:45:00Z","v":622,"vw":113.881367},{"c":113.97,"h":113.97,"l":113.85,"n":6,"o":113.85,"t":"2026-10-09T15:00:00Z","v":527,"vw":113.874},{"c":114.0953,"h":114.0953,"l":114.0953,"n":1,"o":114.0953,"t":"2026-10-09T15:15:00Z","v":930,"vw":114.0953},{"c":113.98,"h":114.079,"l":113.98,"n":10,"o":114.079,"t":"2026-10-09T15:30:00Z","v":118028,"vw":113.980202},{"c":114.01,"h":114.01,"l":113.965,"n":5,"o":113.965,"t":"2026-10-09T16:00:00Z","v":673,"vw":113.99252},{"c":114.0043,"h":114.0043,"l":114.0043,"n":1,"o":114.0043,"t":"2026-10-09T16:15:00Z","v":3854,"vw":114.0043},{"c":114.17,"h":114.17,"l":114.105,"n":11,"o":114.105,"t":"2026-10-09T16:45:00Z","v":2013,"vw":114.127485},{"c":114.15,"h":114.17,"l":114.15,"n":4,"o":114.17,"t":"2026-10-09T17:00:00Z","v":730,"vw":114.161666},{"c":114.185,"h":114.185,"l":114.13,"n":16,"o":114.155,"t":"2026-10-09T17:15:00Z","v":3344,"vw":114.149589},{"c":114.24,"h":114.24,"l":114.16,"n":6,"o":114.16,"t":"2026-10-09T17:30:00Z","v":572,"vw":114.199912},{"c":114.3,"h":114.3,"l":114.1901,"n":27,"o":114.1901,"t":"2026-10-09T17:45:00Z","v":1595,"vw":114.223327},{"c":114.31,"h":114.31,"l":114.2648,"n":19,"o":114.27,"t":"2026-10-09T18:00:00Z","v":1618,"vw":114.28073},{"c":114.2453,"h":114.29,"l":114.2453,"n":7,"o":114.29,"t":"2026-10-09T18:15:00Z","v":371,"vw":114.275987},{"c":114.22,"h":114.27,"l":114.22,"n":5,"o":114.27,"t":"2026-10-09T18:30:00Z","v":665,"vw":114.251084},{"c":114.3,"h":114.3,"l":114.2049,"n":15,"o":114.26,"t":"2026-10-09T18:45:00Z","v":1352,"vw":114.268185},{"c":114.33,"h":114.3508,"l":114.32,"n":3,"o":114.32,"t":"2026-10-09T19:00:00Z","v":508,"vw":114.331223},{"c":114.315,"h":114.35,"l":114.29,"n":13,"o":114.3,"t":"2026-10-09T19:15:00Z","v":8245,"vw":114.302854},{"c":114.33,"h":114.33,"l":114.31,"n":37,"o":114.31,"t":"2026-10-09T19:30:00Z","v":2788,"vw":114.325302},{"c":114.26,"h":114.27,"l":114.2464,"n":13,"o":114.2464,"t":"2026-10-09T19:45:00Z","v":2863,"vw":114.262173},{"c":114.26,"h":114.26,"l":114.26,"n":3,"o":114.26,"t":"2026-10-09T20:00:00Z","v":207,"vw":114.26},{"c":114.1222,"h":114.39,"l":114.1222,"n":14,"o":114.39,"t":"2026-10-12T13:30:00Z","v":1064,"vw":114.293613},{"c":114.16,"h":114.16,"l":114.0168,"n":5,"o":114.0168,"t":"2026-10-12T13:45:00Z","v":5333,"vw":114.148137},{"c":114.145,"h":114.145,"l":114.145,"n":1,"o":114.145,"t":"2026-10-12T14:00:00Z","v":393,"vw":114.145},{"c":114.27,"h":114.27,"l":114.27,"n":1,"o":114.27,"t":"2026-10-12T14:15:00Z","v":100,"vw":114.27},{"c":114.235,"h":114.235,"l":114.235,"n":2,"o":114.235,"t":"2026-10-12T14:30:00Z","v":681,"vw":114.235},{"c":114.28,"h":114.28,"l":114.25,"n":4,"o":114.25,"t":"2026-10-12T14:45:00Z","v":1257,"vw":114.25239},{"c":114.26,"h":114.26,"l":114.26,"n":1,"o":114.26,"t":"2026-10-12T15:00:00Z","v":113,"vw":114.26},{"c":114.27,"h":114.27,"l":114.25,"n":3,"o":114.25,"t":"2026-10-12T15:15:00Z","v":212,"vw":114.260521},{"c":114.325,"h":114.325,"l":114.24,"n":32,"o":114.27,"t":"2026-10-12T15:30:00Z","v":5115,"vw":114.255364},{"c":114.34,"h":114.34,"l":114.34,"n":1,"o":114.34,"t":"2026-10-12T15:45:00Z","v":300,"vw":114.34},{"c":114.32,"h":114.32,"l":114.32,"n":2,"o":114.32,"t":"2026-10-12T16:00:00Z","v":208,"vw":114.32},{"c":114.24,"h":114.24,"l":114.24,"n":1,"o":114.24,"t":"2026-10-12T16:45:00Z","v":100,"vw":114.24},{"c":114.268,"h":114.268,"l":114.268,"n":3,"o":114.268,"t":"2026-10-12T17:00:00Z","v":836,"vw":114.268},{"c":114.22,"h":114.2399,"l":114.22,"n":7,"o":114.2399,"t":"2026-10-12T17:15:00Z","v":827,"vw":114.224127},{"c":114.195,"h":114.195,"l":114.195,"n":2,"o":114.195,"t":"2026-10-12T17:30:00Z","v":295,"vw":114.195},{"c":114.2,"h":114.2,"l":114.2,"n":1,"o":114.2,"t":"2026-10-12T17:45:00Z","v":400,"vw":114.2},{"c":114.17,"h":114.175,"l":114.15,"n":5,"o":114.16,"t":"2026-10-12T18:00:00Z","v":1060,"vw":114.168815},{"c":114.0805,"h":114.0805,"l":114.0805,"n":3,"o":114.0805,"t":"2026-10-12T18:15:00Z","v":415,"vw":114.0805},{"c":114.015,"h":114.0798,"l":114.01,"n":4,"o":114.0798,"t":"2026-10-12T18:45:00Z","v":992,"vw":114.05179},{"c":114.02,"h":114.02,"l":114.02,"n":1,"o":114.02,"t":"2026-10-12T19:00:00Z","v":600,"vw":114.02},{"c":114.015,"h":114.015,"l":114.015,"n":3,"o":114.015,"t":"2026-10-12T19:15:00Z","v":163,"vw":114.015},{"c":114.075,"h":114.075,"l":114.075,"n":2,"o":114.075,"t":"2026-10-12T19:30:00Z","v":259,"vw":114.075},{"c":114.2,"h":114.2,"l":114.12,"n":48,"o":114.145,"t":"2026-10-12T19:45:00Z","v":6084,"vw":114.16124},{"c":114.2,"h":114.2,"l":114.2,"n":5,"o":114.2,"t":"2026-10-12T20:00:00Z","v":249,"vw":114.2},{"c":114.3364,"h":114.3364,"l":114.25,"n":7,"o":114.25,"t":"2026-10-13T13:30:00Z","v":3315,"vw":114.297273},{"c":113.845,"h":114.33,"l":113.845,"n":5,"o":114.33,"t":"2026-10-13T13:45:00Z","v":519,"vw":114.034864},{"c":113.75,"h":113.79,"l":113.75,"n":9,"o":113.78,"t":"2026-10-13T14:15:00Z","v":1180,"vw":113.78149},{"c":113.69,"h":113.7,"l":113.61,"n":15,"o":113.695,"t":"2026-10-13T14:30:00Z","v":918,"vw":113.671432},{"c":113.72,"h":113.72,"l":113.72,"n":3,"o":113.72,"t":"2026-10-13T15:00:00Z","v":103,"vw":113.72},{"c":113.63,"h":113.7457,"l":113.63,"n":12,"o":113.74,"t":"2026-10-13T15:15:00Z","v":1938,"vw":113.682318},{"c":113.61,"h":113.63,"l":113.6,"n":14,"o":113.62,"t":"2026-10-13T15:30:00Z","v":1820,"vw":113.607793},{"c":113.64,"h":113.7,"l":113.64,"n":6,"o":113.69,"t":"2026-10-13T16:00:00Z","v":578,"vw":113.676187},{"c":113.8037,"h":113.82,"l":113.8037,"n":13,"o":113.81,"t":"2026-10-13T16:15:00Z","v":2298,"vw":113.815814},{"c":113.8451,"h":113.855,"l":113.83,"n":6,"o":113.855,"t":"2026-10-13T16:30:00Z","v":772,"vw":113.845605},{"c":113.91,"h":113.91,"l":113.85,"n":11,"o":113.87,"t":"2026-10-13T16:45:00Z","v":2738,"vw":113.864371},{"c":113.84,"h":113.845,"l":113.8,"n":8,"o":113.84,"t":"2026-10-13T17:00:00Z","v":1968,"vw":113.808599},{"c":113.82,"h":113.82,"l":113.82,"n":2,"o":113.82,"t":"2026-10-13T17:15:00Z","v":199,"vw":113.82},{"c":113.92,"h":113.93,"l":113.9,"n":11,"o":113.9,"t":"2026-10-13T17:30:00Z","v":1903,"vw":113.917227},{"c":113.86,"h":113.9401,"l":113.84,"n":11,"o":113.9401,"t":"2026-10-13T17:45:00Z","v":2029,"vw":113.896759},{"c":114.025,"h":114.025,"l":114.01,"n":17,"o":114.01,"t":"2026-10-13T18:00:00Z","v":986,"vw":114.0125},{"c":114.07,"h":114.07,"l":114.06,"n":2,"o":114.06,"t":"2026-10-13T18:15:00Z","v":615,"vw":114.066748},{"c":114.0925,"h":114.11,"l":114.0925,"n":2,"o":114.11,"t":"2026-10-13T18:30:00Z","v":300,"vw":114.104167},{"c":114.1201,"h":114.1201,"l":114.1087,"n":5,"o":114.1087,"t":"2026-10-13T18:45:00Z","v":698,"vw":114.114373},{"c":114.165,"h":114.1799,"l":114.13,"n":15,"o":114.15,"t":"2026-10-13T19:00:00Z","v":1302,"vw":114.166044},{"c":114.155,"h":114.23,"l":114.125,"n":8,"o":114.23,"t":"2026-10-13T19:15:00Z","v":2347,"vw":114.171443},{"c":114.12,"h":114.21,"l":114.12,"n":17,"o":114.21,"t":"2026-10-13T19:30:00Z","v":3840,"vw":114.192917},{"c":114.1,"h":114.16,"l":114.07,"n":39,"o":114.16,"t":"2026-10-13T19:45:00Z","v":4295,"vw":114.107135},{"c":114.1,"h":114.1,"l":114.1,"n":3,"o":114.1,"t":"2026-10-13T20:00:00Z","v":116,"vw":114.1},{"c":114.3,"h":114.3,"l":114.3,"n":5,"o":114.3,"t":"2026-10-13T23:30:00Z","v":1982,"vw":114.3},{"c":114.11,"h":114.11,"l":114.11,"n":16,"o":114.11,"t":"2026-10-14T11:00:00Z","v":4009,"vw":114.11},{"c":113.6108,"h":113.6108,"l":113.5,"n":23,"o":113.5,"t":"2026-10-14T13:30:00Z","v":1906,"vw":113.551677},{"c":112.97,"h":113.15,"l":112.97,"n":16,"o":113.0983,"t":"2026-10-14T14:00:00Z","v":2357,"vw":113.072174},{"c":113.02,"h":113.02,"l":113.02,"n":6,"o":113.02,"t":"2026-10-14T14:15:00Z","v":407,"vw":113.02},{"c":113,"h":113.04,"l":113,"n":7,"o":113.04,"t":"2026-10-14T14:30:00Z","v":1147,"vw":113.035124},{"c":112.945,"h":113.02,"l":112.93,"n":15,"o":113.02,"t":"2026-10-14T14:45:00Z","v":1260,"vw":112.968559},{"c":112.85,"h":112.87,"l":112.825,"n":4,"o":112.87,"t":"2026-10-14T15:00:00Z","v":855,"vw":112.849401},{"c":112.88,"h":112.9,"l":112.88,"n":9,"o":112.88,"t":"2026-10-14T15:15:00Z","v":821,"vw":112.884286},{"c":112.74,"h":112.89,"l":112.7201,"n":8,"o":112.89,"t":"2026-10-14T15:30:00Z","v":2914,"vw":112.742019},{"c":112.795,"h":112.795,"l":112.795,"n":1,"o":112.795,"t":"2026-10-14T15:45:00Z","v":100,"vw":112.795},{"c":112.86,"h":112.86,"l":112.81,"n":6,"o":112.81,"t":"2026-10-14T16:00:00Z","v":404,"vw":112.826667},{"c":112.7066,"h":112.7066,"l":112.7066,"n":2,"o":112.7066,"t":"2026-10-14T16:15:00Z","v":224,"vw":112.7066},{"c":112.82,"h":112.86,"l":112.75,"n":19,"o":112.75,"t":"2026-10-14T16:30:00Z","v":3788,"vw":112.814047},{"c":112.79,"h":112.81,"l":112.7639,"n":12,"o":112.81,"t":"2026-10-14T16:45:00Z","v":6024,"vw":112.79031},{"c":112.8,"h":112.865,"l":112.8,"n":4,"o":112.8601,"t":"2026-10-14T17:00:00Z","v":1102,"vw":112.848503},{"c":112.74,"h":112.82,"l":112.74,"n":57,"o":112.745,"t":"2026-10-14T17:15:00Z","v":3714,"vw":112.773098},{"c":112.7,"h":112.75,"l":112.69,"n":16,"o":112.725,"t":"2026-10-14T17:30:00Z","v":3079,"vw":112.700222},{"c":112.545,"h":112.68,"l":112.545,"n":16,"o":112.675,"t":"2026-10-14T17:45:00Z","v":1471,"vw":112.636667},{"c":112.7,"h":112.7,"l":112.555,"n":13,"o":112.62,"t":"2026-10-14T18:00:00Z","v":6558,"vw":112.692218},{"c":112.7,"h":112.73,"l":112.65,"n":19,"o":112.6901,"t":"2026-10-14T18:15:00Z","v":2927,"vw":112.712352},{"c":112.71,"h":112.71,"l":112.69,"n":11,"o":112.69,"t":"2026-10-14T18:30:00Z","v":4891,"vw":112.693194},{"c":112.75,"h":112.75,"l":112.75,"n":2,"o":112.75,"t":"2026-10-14T18:45:00Z","v":300,"vw":112.75},{"c":112.755,"h":112.755,"l":112.7,"n":8,"o":112.7,"t":"2026-10-14T19:00:00Z","v":1117,"vw":112.725515},{"c":112.835,"h":112.875,"l":112.77,"n":15,"o":112.77,"t":"2026-10-14T19:15:00Z","v":1428,"vw":112.827865},{"c":112.92,"h":112.92,"l":112.8493,"n":22,"o":112.9,"t":"2026-10-14T19:30:00Z","v":2214,"vw":112.888837},{"c":113,"h":113,"l":112.9,"n":44,"o":112.9,"t":"2026-10-14T19:45:00Z","v":2139,"vw":112.942544},{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-10-14T20:00:00Z","v":127,"vw":113.01},{"c":113,"h":113.5,"l":113,"n":4,"o":113.5,"t":"2026-10-14T21:30:00Z","v":1402,"vw":113.357143},{"c":113,"h":113.4,"l":113,"n":7,"o":113.4,"t":"2026-10-14T21:45:00Z","v":1502,"vw":113.229967},{"c":113.25,"h":113.37,"l":112.97,"n":59,"o":112.97,"t":"2026-10-15T13:30:00Z","v":17544,"vw":113.028987},{"c":113.13,"h":113.31,"l":113.05,"n":156,"o":113.155,"t":"2026-10-15T13:45:00Z","v":10563,"vw":113.198172},{"c":113.37,"h":113.37,"l":113.3,"n":3,"o":113.3,"t":"2026-10-15T14:00:00Z","v":318,"vw":113.32381},{"c":113.4899,"h":113.4899,"l":113.4899,"n":1,"o":113.4899,"t":"2026-10-15T14:15:00Z","v":144,"vw":113.4899},{"c":113.6,"h":113.63,"l":113.4299,"n":58,"o":113.4299,"t":"2026-10-15T14:30:00Z","v":7704,"vw":113.593628},{"c":113.83,"h":113.83,"l":113.64,"n":141,"o":113.66,"t":"2026-10-15T14:45:00Z","v":17827,"vw":113.697337},{"c":114.01,"h":114.01,"l":113.83,"n":214,"o":113.86,"t":"2026-10-15T15:00:00Z","v":32064,"vw":113.913777},{"c":113.94,"h":114.05,"l":113.94,"n":51,"o":114.025,"t":"2026-10-15T15:15:00Z","v":4964,"vw":114.023377},{"c":113.91,"h":113.91,"l":113.85,"n":22,"o":113.88,"t":"2026-10-15T15:30:00Z","v":1522,"vw":113.873772},{"c":113.865,"h":113.93,"l":113.865,"n":7,"o":113.93,"t":"2026-10-15T15:45:00Z","v":1164,"vw":113.895587},{"c":113.76,"h":113.83,"l":113.76,"n":8,"o":113.83,"t":"2026-10-15T16:00:00Z","v":1224,"vw":113.787145},{"c":113.77,"h":113.77,"l":113.75,"n":3,"o":113.76,"t":"2026-10-15T16:15:00Z","v":462,"vw":113.759481},{"c":113.87,"h":113.94,"l":113.8101,"n":25,"o":113.8101,"t":"2026-10-15T16:30:00Z","v":3710,"vw":113.884933},{"c":113.8299,"h":113.905,"l":113.8299,"n":13,"o":113.905,"t":"2026-10-15T16:45:00Z","v":982,"vw":113.852065},{"c":113.94,"h":113.94,"l":113.94,"n":1,"o":113.94,"t":"2026-10-15T17:15:00Z","v":100,"vw":113.94},{"c":114.01,"h":114.01,"l":114.01,"n":6,"o":114.01,"t":"2026-10-15T17:30:00Z","v":287,"vw":114.01},{"c":114.085,"h":114.085,"l":114.0699,"n":35,"o":114.0699,"t":"2026-10-15T17:45:00Z","v":539,"vw":114.077484},{"c":114.02,"h":114.06,"l":114.02,"n":3,"o":114.06,"t":"2026-10-15T18:00:00Z","v":249,"vw":114.04},{"c":113.95,"h":113.99,"l":113.95,"n":5,"o":113.99,"t":"2026-10-15T18:15:00Z","v":1400,"vw":113.964286},{"c":114.04,"h":114.04,"l":114.03,"n":6,"o":114.03,"t":"2026-10-15T18:30:00Z","v":605,"vw":114.034297},{"c":114.07,"h":114.07,"l":114.07,"n":1,"o":114.07,"t":"2026-10-15T18:45:00Z","v":100,"vw":114.07},{"c":114.17,"h":114.17,"l":114.105776,"n":8,"o":114.105776,"t":"2026-10-15T19:00:00Z","v":1223,"vw":114.13898},{"c":114.310914,"h":114.372935,"l":114.28,"n":32,"o":114.29,"t":"2026-10-15T19:15:00Z","v":5605,"vw":114.298373},{"c":114.38,"h":114.385,"l":114.32,"n":12,"o":114.32,"t":"2026-10-15T19:30:00Z","v":1348,"vw":114.353485},{"c":114.47,"h":114.475,"l":114.29,"n":96,"o":114.415,"t":"2026-10-15T19:45:00Z","v":7599,"vw":114.449115},{"c":114.41,"h":114.41,"l":114.41,"n":3,"o":114.41,"t":"2026-10-15T20:00:00Z","v":312,"vw":114.41},{"c":115.09,"h":115.09,"l":115,"n":8,"o":115,"t":"2026-10-15T20:15:00Z","v":2007,"vw":115.045022},{"c":114.2,"h":115.45,"l":114.2,"n":2,"o":115.45,"t":"2026-10-16T12:45:00Z","v":200,"vw":114.825},{"c":114.54,"h":114.54,"l":114.54,"n":3,"o":114.54,"t":"2026-10-16T13:30:00Z","v":2396,"vw":114.54},{"c":114.9,"h":114.9,"l":114.9,"n":1,"o":114.9,"t":"2026-10-16T13:45:00Z","v":1203,"vw":114.9},{"c":114.88,"h":114.88,"l":114.88,"n":5,"o":114.88,"t":"2026-10-16T14:00:00Z","v":276,"vw":114.88},{"c":114.59,"h":114.625,"l":114.59,"n":395,"o":114.625,"t":"2026-10-16T14:15:00Z","v":797,"vw":114.607506},{"c":114.59,"h":114.62,"l":114.59,"n":8,"o":114.62,"t":"2026-10-16T14:30:00Z","v":465,"vw":114.609169},{"c":114.56,"h":114.7099,"l":114.56,"n":16,"o":114.612,"t":"2026-10-16T14:45:00Z","v":1177,"vw":114.648882},{"c":114.51,"h":114.51,"l":114.51,"n":3,"o":114.51,"t":"2026-10-16T15:00:00Z","v":135,"vw":114.51},{"c":114.33,"h":114.33,"l":114.33,"n":7,"o":114.33,"t":"2026-10-16T15:15:00Z","v":245,"vw":114.33},{"c":114.1713,"h":114.325,"l":114.1713,"n":3,"o":114.325,"t":"2026-10-16T15:30:00Z","v":782,"vw":114.221595},{"c":114.125,"h":114.235,"l":114.125,"n":5,"o":114.235,"t":"2026-10-16T15:45:00Z","v":341,"vw":114.202456},{"c":114.05,"h":114.05,"l":113.99,"n":108,"o":114,"t":"2026-10-16T16:00:00Z","v":16440,"vw":114.009964},{"c":114.005,"h":114.03,"l":114.005,"n":9,"o":114.03,"t":"2026-10-16T16:15:00Z","v":604,"vw":114.01659},{"c":113.72,"h":113.84,"l":113.72,"n":8,"o":113.84,"t":"2026-10-16T17:00:00Z","v":497,"vw":113.75},{"c":113.435,"h":113.45,"l":113.3901,"n":395,"o":113.41,"t":"2026-10-16T17:15:00Z","v":16975,"vw":113.414181},{"c":113.77,"h":113.78,"l":113.6899,"n":6,"o":113.6899,"t":"2026-10-16T17:30:00Z","v":5835,"vw":113.718129},{"c":113.53,"h":113.5734,"l":113.53,"n":5,"o":113.56,"t":"2026-10-16T17:45:00Z","v":415,"vw":113.556067},{"c":113.4057,"h":113.4116,"l":113.4057,"n":2,"o":113.4116,"t":"2026-10-16T18:00:00Z","v":500,"vw":113.407588},{"c":113.355,"h":113.355,"l":113.355,"n":2,"o":113.355,"t":"2026-10-16T18:15:00Z","v":501,"vw":113.355},{"c":113.44,"h":113.44,"l":113.37,"n":5,"o":113.44,"t":"2026-10-16T18:30:00Z","v":1661,"vw":113.382923},{"c":113.3001,"h":113.5,"l":113.3,"n":28,"o":113.45,"t":"2026-10-16T18:45:00Z","v":7776,"vw":113.378445},{"c":113.3,"h":113.43,"l":113.296,"n":16,"o":113.42,"t":"2026-10-16T19:00:00Z","v":3876,"vw":113.316952},{"c":113.48,"h":113.54,"l":113.48,"n":18,"o":113.495,"t":"2026-10-16T19:15:00Z","v":4054,"vw":113.51779},{"c":113.4599,"h":113.53,"l":113.4599,"n":16,"o":113.53,"t":"2026-10-16T19:30:00Z","v":7574,"vw":113.472415},{"c":113.71,"h":113.71,"l":113.44,"n":44,"o":113.44,"t":"2026-10-16T19:45:00Z","v":4483,"vw":113.573846},{"c":113.63,"h":113.63,"l":113.63,"n":5,"o":113.63,"t":"2026-10-16T20:00:00Z","v":226,"vw":113.63},{"c":113.77,"h":113.94,"l":113.77,"n":33,"o":113.94,"t":"2026-10-19T13:30:00Z","v":3701,"vw":113.883952},{"c":113.67,"h":113.7,"l":113.6401,"n":6,"o":113.6401,"t":"2026-10-19T13:45:00Z","v":16154,"vw":113.698398},{"c":113.5793,"h":113.5793,"l":113.5793,"n":2,"o":113.5793,"t":"2026-10-19T14:00:00Z","v":121,"vw":113.5793},{"c":113.58,"h":113.75,"l":113.58,"n":9,"o":113.75,"t":"2026-10-19T14:15:00Z","v":783,"vw":113.675},{"c":113.44,"h":113.565,"l":113.44,"n":20,"o":113.54,"t":"2026-10-19T14:30:00Z","v":4606,"vw":113.478021},{"c":113.63,"h":113.63,"l":113.538,"n":3,"o":113.538,"t":"2026-10-19T15:00:00Z","v":256,"vw":113.574653},{"c":113.86,"h":113.88,"l":113.7754,"n":132,"o":113.7754,"t":"2026-10-19T15:15:00Z","v":4748,"vw":113.836019},{"c":113.86,"h":113.86,"l":113.86,"n":1,"o":113.86,"t":"2026-10-19T15:30:00Z","v":100,"vw":113.86},{"c":113.78,"h":113.85,"l":113.78,"n":11,"o":113.84,"t":"2026-10-19T15:45:00Z","v":3987,"vw":113.843782},{"c":113.63,"h":113.63,"l":113.63,"n":3,"o":113.63,"t":"2026-10-19T16:00:00Z","v":710,"vw":113.63},{"c":113.59,"h":113.59,"l":113.58,"n":5,"o":113.58,"t":"2026-10-19T16:15:00Z","v":401,"vw":113.583355},{"c":113.58,"h":113.58,"l":113.565,"n":7,"o":113.5669,"t":"2026-10-19T16:30:00Z","v":2680,"vw":113.576814},{"c":113.535,"h":113.57,"l":113.52,"n":5,"o":113.57,"t":"2026-10-19T16:45:00Z","v":310,"vw":113.541299},{"c":113.5,"h":113.5,"l":113.5,"n":3,"o":113.5,"t":"2026-10-19T17:00:00Z","v":201,"vw":113.5},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-10-19T17:15:00Z","v":100,"vw":113.55},{"c":113.55,"h":113.55,"l":113.4937,"n":21,"o":113.5383,"t":"2026-10-19T17:30:00Z","v":3101,"vw":113.534516},{"c":113.5972,"h":113.6,"l":113.484,"n":73,"o":113.49,"t":"2026-10-19T17:45:00Z","v":3366,"vw":113.534144},{"c":113.61,"h":113.61,"l":113.555,"n":2,"o":113.555,"t":"2026-10-19T18:00:00Z","v":1323,"vw":113.563314},{"c":113.5912,"h":113.5912,"l":113.5912,"n":2,"o":113.5912,"t":"2026-10-19T18:15:00Z","v":361,"vw":113.5912},{"c":113.54,"h":113.54,"l":113.54,"n":2,"o":113.54,"t":"2026-10-19T18:45:00Z","v":159,"vw":113.54},{"c":113.575,"h":113.61,"l":113.575,"n":4,"o":113.61,"t":"2026-10-19T19:00:00Z","v":270,"vw":113.589286},{"c":113.61,"h":113.61,"l":113.575,"n":6,"o":113.575,"t":"2026-10-19T19:15:00Z","v":871,"vw":113.591961},{"c":113.68,"h":113.68,"l":113.62,"n":15,"o":113.62,"t":"2026-10-19T19:30:00Z","v":2962,"vw":113.635071},{"c":113.45,"h":113.58,"l":113.43,"n":77,"o":113.58,"t":"2026-10-19T19:45:00Z","v":5665,"vw":113.472033},{"c":113.45,"h":113.45,"l":113.45,"n":3,"o":113.45,"t":"2026-10-19T20:00:00Z","v":115,"vw":113.45},{"c":113.89,"h":113.89,"l":113.54,"n":20,"o":113.54,"t":"2026-10-20T13:30:00Z","v":977,"vw":113.748848},{"c":114.1815,"h":114.245,"l":114.16,"n":13,"o":114.1801,"t":"2026-10-20T14:00:00Z","v":1552,"vw":114.186008},{"c":114.44,"h":114.44,"l":114.12,"n":5,"o":114.2099,"t":"2026-10-20T14:15:00Z","v":1147,"vw":114.216726},{"c":114.66,"h":114.67,"l":114.615,"n":50,"o":114.66,"t":"2026-10-20T14:30:00Z","v":3375,"vw":114.653065},{"c":114.91,"h":114.91,"l":114.76,"n":9,"o":114.76,"t":"2026-10-20T14:45:00Z","v":1085,"vw":114.844483},{"c":114.695,"h":114.81,"l":114.695,"n":12,"o":114.81,"t":"2026-10-20T15:00:00Z","v":455,"vw":114.760644},{"c":114.59,"h":114.59,"l":114.5599,"n":3,"o":114.5599,"t":"2026-10-20T15:15:00Z","v":501,"vw":114.57796},{"c":114.57,"h":114.619,"l":114.53,"n":12,"o":114.53,"t":"2026-10-20T15:45:00Z","v":3182,"vw":114.60312},{"c":114.4778,"h":114.525,"l":114.4778,"n":6,"o":114.525,"t":"2026-10-20T16:00:00Z","v":432,"vw":114.505691},{"c":114.4777,"h":114.48,"l":114.418,"n":7,"o":114.418,"t":"2026-10-20T16:15:00Z","v":1655,"vw":114.471582},{"c":114.4,"h":114.565,"l":114.4,"n":17,"o":114.535,"t":"2026-10-20T16:45:00Z","v":5636,"vw":114.520909},{"c":114.375,"h":114.44,"l":114.375,"n":18,"o":114.44,"t":"2026-10-20T17:00:00Z","v":1169,"vw":114.405313},{"c":114.4565,"h":114.4565,"l":114.42,"n":4,"o":114.42,"t":"2026-10-20T17:15:00Z","v":882,"vw":114.43999},{"c":114.535,"h":114.535,"l":114.53,"n":3,"o":114.53,"t":"2026-10-20T17:30:00Z","v":1610,"vw":114.534068},{"c":114.635,"h":114.635,"l":114.635,"n":1,"o":114.635,"t":"2026-10-20T17:45:00Z","v":475,"vw":114.635},{"c":114.635,"h":114.64,"l":114.635,"n":4,"o":114.64,"t":"2026-10-20T18:00:00Z","v":2265,"vw":114.635461},{"c":114.6235,"h":114.66,"l":114.6235,"n":5,"o":114.66,"t":"2026-10-20T18:15:00Z","v":569,"vw":114.639544},{"c":114.59,"h":114.59,"l":114.59,"n":3,"o":114.59,"t":"2026-10-20T18:30:00Z","v":276,"vw":114.59},{"c":114.61,"h":114.61,"l":114.61,"n":2,"o":114.61,"t":"2026-10-20T18:45:00Z","v":120,"vw":114.61},{"c":114.62,"h":114.6376,"l":114.62,"n":9,"o":114.6376,"t":"2026-10-20T19:00:00Z","v":492,"vw":114.625218},{"c":114.5622,"h":114.63,"l":114.52,"n":13,"o":114.61,"t":"2026-10-20T19:15:00Z","v":1277,"vw":114.57441},{"c":114.58,"h":114.595,"l":114.52,"n":19,"o":114.59,"t":"2026-10-20T19:30:00Z","v":1953,"vw":114.563473},{"c":114.65,"h":114.66,"l":114.59,"n":89,"o":114.62,"t":"2026-10-20T19:45:00Z","v":14916,"vw":114.636611},{"c":115.025,"h":115.1599,"l":115.02,"n":11,"o":115.02,"t":"2026-10-21T13:30:00Z","v":1181,"vw":115.03879},{"c":115.2,"h":115.2,"l":115.1999,"n":17,"o":115.1999,"t":"2026-10-21T13:45:00Z","v":523,"vw":115.199972},{"c":114.9,"h":114.905,"l":114.75,"n":5,"o":114.75,"t":"2026-10-21T14:00:00Z","v":886,"vw":114.837345},{"c":114.98,"h":115,"l":114.905,"n":20,"o":114.925,"t":"2026-10-21T14:15:00Z","v":1314,"vw":114.963333},{"c":115.1397,"h":115.1397,"l":114.995,"n":26,"o":114.995,"t":"2026-10-21T14:30:00Z","v":1891,"vw":115.076509},{"c":115.14,"h":115.256,"l":115.095,"n":17,"o":115.095,"t":"2026-10-21T14:45:00Z","v":1387,"vw":115.162961},{"c":115.05,"h":115.08,"l":114.995,"n":21,"o":115.05,"t":"2026-10-21T15:00:00Z","v":1283,"vw":115.049091},{"c":115.095,"h":115.14,"l":115.07,"n":41,"o":115.08,"t":"2026-10-21T15:15:00Z","v":3771,"vw":115.108335},{"c":115.205,"h":115.22,"l":115.08,"n":18,"o":115.1675,"t":"2026-10-21T15:30:00Z","v":1272,"vw":115.166053},{"c":115.25,"h":115.29,"l":115.22,"n":50,"o":115.22,"t":"2026-10-21T15:45:00Z","v":9172,"vw":115.274604},{"c":115.24,"h":115.25,"l":115.16,"n":20,"o":115.25,"t":"2026-10-21T16:00:00Z","v":1531,"vw":115.205657},{"c":115.165,"h":115.2699,"l":115.165,"n":17,"o":115.215,"t":"2026-10-21T16:15:00Z","v":2857,"vw":115.250448},{"c":115.335,"h":115.37,"l":115.155,"n":17,"o":115.24,"t":"2026-10-21T16:30:00Z","v":1455,"vw":115.28871},{"c":115.275,"h":115.31,"l":115.215,"n":11,"o":115.215,"t":"2026-10-21T16:45:00Z","v":1616,"vw":115.278831},{"c":115.305,"h":115.34,"l":115.25,"n":15,"o":115.28,"t":"2026-10-21T17:00:00Z","v":1147,"vw":115.2995},{"c":115.35,"h":115.35,"l":115.29,"n":14,"o":115.32,"t":"2026-10-21T17:15:00Z","v":1412,"vw":115.320357},{"c":115.29,"h":115.335,"l":115.26,"n":8,"o":115.335,"t":"2026-10-21T17:30:00Z","v":731,"vw":115.303571},{"c":115.33,"h":115.38,"l":115.31,"n":13,"o":115.32,"t":"2026-10-21T17:45:00Z","v":1119,"vw":115.336364},{"c":115.42,"h":115.42,"l":115.27,"n":20,"o":115.31,"t":"2026-10-21T18:00:00Z","v":2217,"vw":115.365268},{"c":115.4,"h":115.41,"l":115.37,"n":22,"o":115.39,"t":"2026-10-21T18:15:00Z","v":2236,"vw":115.393087},{"c":115.355,"h":115.425,"l":115.355,"n":12,"o":115.41,"t":"2026-10-21T18:30:00Z","v":1246,"vw":115.400577},{"c":115.05,"h":115.365,"l":115.05,"n":32,"o":115.365,"t":"2026-10-21T18:45:00Z","v":3064,"vw":115.209224},{"c":114.8575,"h":115.05,"l":114.725,"n":63,"o":115.05,"t":"2026-10-21T19:00:00Z","v":5688,"vw":114.919088},{"c":115.19,"h":115.19,"l":114.92,"n":35,"o":114.92,"t":"2026-10-21T19:15:00Z","v":2615,"vw":115.05393},{"c":115.18,"h":115.18,"l":115.13,"n":28,"o":115.175,"t":"2026-10-21T19:30:00Z","v":2175,"vw":115.157896},{"c":115.2,"h":115.27,"l":115.17,"n":47,"o":115.17,"t":"2026-10-21T19:45:00Z","v":3662,"vw":115.216812},{"c":115.2,"h":115.2,"l":115.2,"n":4,"o":115.2,"t":"2026-10-21T20:00:00Z","v":476,"vw":115.2},{"c":114.54,"h":114.54,"l":114.54,"n":10,"o":114.54,"t":"2026-10-22T13:30:00Z","v":323,"vw":114.54},{"c":114.8,"h":114.8,"l":114.8,"n":1,"o":114.8,"t":"2026-10-22T13:45:00Z","v":175,"vw":114.8},{"c":114.9996,"h":114.9996,"l":114.9996,"n":2,"o":114.9996,"t":"2026-10-22T14:00:00Z","v":148,"vw":114.9996},{"c":115.035,"h":115.035,"l":115,"n":5,"o":115,"t":"2026-10-22T14:15:00Z","v":416,"vw":115.0175},{"c":114.525,"h":114.525,"l":114.48,"n":5,"o":114.48,"t":"2026-10-22T14:30:00Z","v":418,"vw":114.497393},{"c":114.7038,"h":114.7038,"l":114.63,"n":6,"o":114.68,"t":"2026-10-22T14:45:00Z","v":755,"vw":114.661703},{"c":114.71,"h":114.7383,"l":114.71,"n":3,"o":114.7383,"t":"2026-10-22T15:00:00Z","v":218,"vw":114.724495},{"c":114.81,"h":114.81,"l":114.81,"n":1,"o":114.81,"t":"2026-10-22T15:15:00Z","v":600,"vw":114.81},{"c":114.84,"h":114.84,"l":114.83,"n":19,"o":114.835,"t":"2026-10-22T15:30:00Z","v":1562,"vw":114.838018},{"c":115.028,"h":115.028,"l":114.94,"n":9,"o":114.94,"t":"2026-10-22T15:45:00Z","v":1541,"vw":114.984489},{"c":115.25,"h":115.25,"l":115.18,"n":6,"o":115.18,"t":"2026-10-22T16:00:00Z","v":370,"vw":115.20625},{"c":115.22,"h":115.27,"l":115.22,"n":14,"o":115.27,"t":"2026-10-22T16:15:00Z","v":811,"vw":115.260909},{"c":114.98,"h":115.24,"l":114.9301,"n":6,"o":115.24,"t":"2026-10-22T16:30:00Z","v":1701,"vw":114.989213},{"c":114.98,"h":114.98,"l":114.98,"n":1,"o":114.98,"t":"2026-10-22T16:45:00Z","v":200,"vw":114.98},{"c":114.96,"h":115.15,"l":114.96,"n":3,"o":115.15,"t":"2026-10-22T17:00:00Z","v":714,"vw":115.086939},{"c":114.98,"h":114.98,"l":114.98,"n":2,"o":114.98,"t":"2026-10-22T17:15:00Z","v":182,"vw":114.98},{"c":115.05,"h":115.05,"l":115.05,"n":1,"o":115.05,"t":"2026-10-22T17:30:00Z","v":255,"vw":115.05},{"c":115.075,"h":115.08,"l":115.015,"n":50,"o":115.08,"t":"2026-10-22T17:45:00Z","v":1401,"vw":115.058688},{"c":114.95,"h":114.95,"l":114.95,"n":3,"o":114.95,"t":"2026-10-22T18:00:00Z","v":290,"vw":114.95},{"c":115.04,"h":115.04,"l":115.04,"n":2,"o":115.04,"t":"2026-10-22T18:15:00Z","v":202,"vw":115.04},{"c":114.96,"h":114.96,"l":114.96,"n":3,"o":114.96,"t":"2026-10-22T18:30:00Z","v":514,"vw":114.96},{"c":115.08,"h":115.08,"l":115,"n":25,"o":115.05,"t":"2026-10-22T18:45:00Z","v":6477,"vw":115.026033},{"c":115.19,"h":115.19,"l":115.1,"n":9,"o":115.1,"t":"2026-10-22T19:00:00Z","v":1248,"vw":115.117796},{"c":115.2865,"h":115.2865,"l":115.16,"n":208,"o":115.18,"t":"2026-10-22T19:15:00Z","v":103297,"vw":115.187451},{"c":115.2,"h":115.25,"l":115.2,"n":6,"o":115.21,"t":"2026-10-22T19:30:00Z","v":636,"vw":115.215025},{"c":115.48,"h":115.54,"l":115.162,"n":60,"o":115.215,"t":"2026-10-22T19:45:00Z","v":3530,"vw":115.417754},{"c":115.53,"h":115.53,"l":115.53,"n":3,"o":115.53,"t":"2026-10-22T20:00:00Z","v":198,"vw":115.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.751680743913245,"strike":123.30882603696358,"iv":0.23483872353771026,"gamma":0.04549587133035807,"theta":-0.03809053235547735,"vega":0.08910172811723012,"rho":0.01585492931597036,"breakevenPct":7.383802285879697},{"delta":0.25,"premium":0.660367268180567,"strike":120.11285438631985,"iv":0.15808195469342495,"gamma":0.07694097267467927,"theta":-0.029935973285788252,"vega":0.10117595560131817,"rho":0.019340471548712736,"breakevenPct":4.538407041028658},{"delta":0.3,"premium":0.6819151210122121,"strike":117.85753891997877,"iv":0.1106520275554518,"gamma":0.09699857854322427,"theta":-0.02584923169521583,"vega":0.11124410212196276,"rho":0.02320410583126161,"breakevenPct":2.604911313936612},{"delta":0.35,"premium":0.9236233950258335,"strike":117.4371767043029,"iv":0.1204304454204264,"gamma":0.09484241259066335,"theta":-0.029697647530894343,"vega":0.1173989540229614,"rho":0.027805290397772586,"breakevenPct":2.4502727424294353},{"delta":0.4,"premium":1.165331669039455,"strike":117.01681448862703,"iv":0.13020886328540102,"gamma":0.09268624663810243,"theta":-0.033546063366572856,"vega":0.12355380592396005,"rho":0.03240647496428357,"breakevenPct":2.295634170922259},{"delta":0.45,"premium":1.4052771855010662,"strike":116.48827292110875,"iv":0.13126524520255864,"gamma":0.0935722814498934,"theta":-0.03492814498933902,"vega":0.12574456289978678,"rho":0.036669215624763996,"breakevenPct":2.045832343642176},{"delta":0.5,"premium":1.6471052631578946,"strike":115.9557894736842,"iv":0.13180715789473682,"gamma":0.09446021052631579,"theta":-0.03609115789473684,"vega":0.1274541052631579,"rho":0.040919894385929544,"breakevenPct":1.7942480194253476},{"delta":0.55,"premium":1.910263157894737,"strike":115.42947368421052,"iv":0.1307018947368421,"gamma":0.09398652631578948,"theta":-0.035985894736842106,"vega":0.12571726315789472,"rho":0.04519281809917123,"breakevenPct":1.5664648507792451},{"delta":0.6,"premium":2.2301246537396118,"strike":114.87257617728532,"iv":0.13204265927977837,"gamma":0.09153573407202217,"theta":-0.03625678670360111,"vega":0.12334432132963989,"rho":0.04948473290298425,"breakevenPct":1.3612921587682247},{"delta":0.65,"premium":2.801454293628809,"strike":114.18005540166205,"iv":0.14423102493074794,"gamma":0.08031689750692521,"theta":-0.03819584487534626,"vega":0.11815041551246537,"rho":0.05386086906498328,"breakevenPct":1.2563920153127845},{"delta":0.7,"premium":3.25327868852459,"strike":113.53341740226986,"iv":0.14586027742749055,"gamma":0.07399394703656999,"theta":-0.03716027742749054,"vega":0.11050113493064313,"rho":0.05817679788230695,"breakevenPct":1.087766026828053},{"delta":0.75,"premium":3.7031825795644897,"strike":112.87102177554439,"iv":0.14465460636515914,"gamma":0.06861675041876046,"theta":-0.035103350083752094,"vega":0.10145561139028475,"rho":0.06246831859502471,"breakevenPct":0.9038382715388836},{"delta":0.8,"premium":4.37319932998325,"strike":112.03350083752093,"iv":0.14825594639865997,"gamma":0.05898525963149079,"theta":-0.033177051926298155,"vega":0.08947906197654941,"rho":0.06674196248892272,"breakevenPct":0.7588506600053595},{"delta":0.85,"premium":5.684055313361008,"strike":110.41486171659749,"iv":0.16508539307290124,"gamma":0.04346244856497414,"theta":-0.02587496446909327,"vega":0.07434729668724994,"rho":0.07146864345716675,"breakevenPct":0.4924409503665581},{"delta":0.9,"premium":6.170564832500164,"strike":109.59929395937479,"iv":0.14845878510197058,"gamma":0.03563783627511959,"theta":-0.01474636635974285,"vega":0.05565524098104648,"rho":0.07620108630803642,"breakevenPct":0.207616023435434}],"put":[{"delta":0.1,"premium":0.5952873376660748,"strike":102.46376281613911,"iv":0.35897061065151226,"gamma":0.014850039083997717,"theta":-0.03439831621004162,"vega":0.0559818162473959,"rho":-0.010046232354075797,"breakevenPct":11.825088307389397},{"delta":0.15,"premium":0.8855896481904661,"strike":105.57641407238135,"iv":0.3387734210614251,"gamma":0.02137579319245283,"theta":-0.04249692846303667,"vega":0.07520597542081726,"rho":-0.015030148177290169,"breakevenPct":9.38213068104312},{"delta":0.2,"premium":1.034030524683942,"strike":108.90874585533682,"iv":0.2786677619214353,"gamma":0.03138141898274873,"theta":-0.041930302624681004,"vega":0.08959570744465785,"rho":-0.020020488453550207,"breakevenPct":6.626230995712913},{"delta":0.25,"premium":1.214824362547013,"strike":110.93216241698009,"iv":0.24579127727083522,"gamma":0.04037662615123161,"theta":-0.04127487568782551,"vega":0.10174255453623314,"rho":-0.024952225008784107,"breakevenPct":5.031300913673437},{"delta":0.3,"premium":1.3510593220338982,"strike":112.5042372881356,"iv":0.21477372881355933,"gamma":0.05052118644067796,"theta":-0.038705084745762716,"vega":0.11098347457627118,"rho":-0.02985888981452719,"breakevenPct":3.7884722876294474},{"delta":0.35,"premium":1.4575,"strike":113.7,"iv":0.18867,"gamma":0.06174999999999999,"theta":-0.03531,"vega":0.1184,"rho":-0.03477729391738297,"breakevenPct":2.845581234311436},{"delta":0.4,"premium":1.5301495016611295,"strike":114.64119601328903,"iv":0.16411661129568106,"gamma":0.07377142857142859,"theta":-0.030906976744186042,"vega":0.1232983388704319,"rho":-0.03968860732360236,"breakevenPct":2.093788183477968},{"delta":0.45,"premium":1.7166458852867832,"strike":115.35411471321696,"iv":0.15373990024937656,"gamma":0.0800997506234414,"theta":-0.02879800498753117,"vega":0.1260852867830424,"rho":-0.04450450633714821,"breakevenPct":1.638129639115231},{"delta":0.5,"premium":1.9660224438902743,"strike":115.97755610972568,"iv":0.1499369077306733,"gamma":0.08309226932668329,"theta":-0.027738154613466334,"vega":0.12764389027431422,"rho":-0.04926138678917515,"breakevenPct":1.3143480776980736},{"delta":0.55,"premium":2.258529411764706,"strike":116.56705882352941,"iv":0.1471915294117647,"gamma":0.08354023529411765,"theta":-0.026055529411764703,"vega":0.12594211764705882,"rho":-0.05397361316064021,"breakevenPct":1.0572756757857606},{"delta":0.6,"premium":2.7253891050583654,"strike":117.2568093385214,"iv":0.15246770428015563,"gamma":0.07961400778210118,"theta":-0.025852918287937742,"vega":0.12339299610894942,"rho":-0.058687412043097256,"breakevenPct":0.8643467207971631},{"delta":0.65,"premium":3.6564687168610823,"strike":118.25026511134676,"iv":0.17619034994697771,"gamma":0.06566055143160127,"theta":-0.02866224814422057,"vega":0.11807306468716862,"rho":-0.06345795028910378,"breakevenPct":0.8103554102954373},{"delta":0.7,"premium":4.531336161187697,"strike":119.31071049840934,"iv":0.1875901378579003,"gamma":0.05786627783669142,"theta":-0.027654825026511135,"vega":0.1103318133616119,"rho":-0.06838292784355775,"breakevenPct":0.6497235893519999},{"delta":0.75,"premium":5.877410207939507,"strike":120.82703213610586,"iv":0.2069258034026465,"gamma":0.04881370510396976,"theta":-0.02681805293005671,"vega":0.10085056710775049,"rho":-0.07364574169845045,"breakevenPct":0.5023613536169345},{"delta":0.8,"premium":8.098582230623819,"strike":123.18998109640832,"iv":0.24099952741020794,"gamma":0.03742429111531191,"theta":-0.02629820415879017,"vega":0.08813790170132325,"rho":-0.07953596582558652,"breakevenPct":0.3796426332688464}]},"raw":{"call":[{"delta":0.2,"premium":0.751680743913245,"strike":123.30882603696358,"iv":0.23483872353771026,"gamma":0.04549587133035807,"theta":-0.03809053235547735,"vega":0.08910172811723012,"rho":0.01585492931597036,"breakevenPct":7.383802285879697},{"delta":0.25,"premium":0.660367268180567,"strike":120.11285438631985,"iv":0.15808195469342495,"gamma":0.07694097267467927,"theta":-0.029935973285788252,"vega":0.10117595560131817,"rho":0.019340471548712736,"breakevenPct":4.538407041028658},{"delta":0.3,"premium":0.6819151210122121,"strike":117.85753891997877,"iv":0.1106520275554518,"gamma":0.09699857854322427,"theta":-0.02584923169521583,"vega":0.11124410212196276,"rho":0.02320410583126161,"breakevenPct":2.604911313936612},{"delta":0.35,"premium":0.9236233950258335,"strike":117.4371767043029,"iv":0.1204304454204264,"gamma":0.09484241259066335,"theta":-0.029697647530894343,"vega":0.1173989540229614,"rho":0.027805290397772586,"breakevenPct":2.4502727424294353},{"delta":0.4,"premium":1.165331669039455,"strike":117.01681448862703,"iv":0.13020886328540102,"gamma":0.09268624663810243,"theta":-0.033546063366572856,"vega":0.12355380592396005,"rho":0.03240647496428357,"breakevenPct":2.295634170922259},{"delta":0.45,"premium":1.4052771855010662,"strike":116.48827292110875,"iv":0.13126524520255864,"gamma":0.0935722814498934,"theta":-0.03492814498933902,"vega":0.12574456289978678,"rho":0.036669215624763996,"breakevenPct":2.045832343642176},{"delta":0.5,"premium":1.6471052631578946,"strike":115.9557894736842,"iv":0.13180715789473682,"gamma":0.09446021052631579,"theta":-0.03609115789473684,"vega":0.1274541052631579,"rho":0.040919894385929544,"breakevenPct":1.7942480194253476},{"delta":0.55,"premium":1.910263157894737,"strike":115.42947368421052,"iv":0.1307018947368421,"gamma":0.09398652631578948,"theta":-0.035985894736842106,"vega":0.12571726315789472,"rho":0.04519281809917123,"breakevenPct":1.5664648507792451},{"delta":0.6,"premium":2.2301246537396118,"strike":114.87257617728532,"iv":0.13204265927977837,"gamma":0.09153573407202217,"theta":-0.03625678670360111,"vega":0.12334432132963989,"rho":0.04948473290298425,"breakevenPct":1.3612921587682247},{"delta":0.65,"premium":2.801454293628809,"strike":114.18005540166205,"iv":0.14423102493074794,"gamma":0.08031689750692521,"theta":-0.03819584487534626,"vega":0.11815041551246537,"rho":0.05386086906498328,"breakevenPct":1.2563920153127845},{"delta":0.7,"premium":3.25327868852459,"strike":113.53341740226986,"iv":0.14586027742749055,"gamma":0.07399394703656999,"theta":-0.03716027742749054,"vega":0.11050113493064313,"rho":0.05817679788230695,"breakevenPct":1.087766026828053},{"delta":0.75,"premium":3.7031825795644897,"strike":112.87102177554439,"iv":0.14465460636515914,"gamma":0.06861675041876046,"theta":-0.035103350083752094,"vega":0.10145561139028475,"rho":0.06246831859502471,"breakevenPct":0.9038382715388836},{"delta":0.8,"premium":4.37319932998325,"strike":112.03350083752093,"iv":0.14825594639865997,"gamma":0.05898525963149079,"theta":-0.033177051926298155,"vega":0.08947906197654941,"rho":0.06674196248892272,"breakevenPct":0.7588506600053595},{"delta":0.85,"premium":5.684055313361008,"strike":110.41486171659749,"iv":0.16508539307290124,"gamma":0.04346244856497414,"theta":-0.02587496446909327,"vega":0.07434729668724994,"rho":0.07146864345716675,"breakevenPct":0.4924409503665581},{"delta":0.9,"premium":6.170564832500164,"strike":109.59929395937479,"iv":0.14845878510197058,"gamma":0.03563783627511959,"theta":-0.01474636635974285,"vega":0.05565524098104648,"rho":0.07620108630803642,"breakevenPct":0.207616023435434}],"put":[{"delta":0.1,"premium":0.5952873376660748,"strike":102.46376281613911,"iv":0.35897061065151226,"gamma":0.014850039083997717,"theta":-0.03439831621004162,"vega":0.0559818162473959,"rho":-0.010046232354075797,"breakevenPct":11.825088307389397},{"delta":0.15,"premium":0.8855896481904661,"strike":105.57641407238135,"iv":0.3387734210614251,"gamma":0.02137579319245283,"theta":-0.04249692846303667,"vega":0.07520597542081726,"rho":-0.015030148177290169,"breakevenPct":9.38213068104312},{"delta":0.2,"premium":1.034030524683942,"strike":108.90874585533682,"iv":0.2786677619214353,"gamma":0.03138141898274873,"theta":-0.041930302624681004,"vega":0.08959570744465785,"rho":-0.020020488453550207,"breakevenPct":6.626230995712913},{"delta":0.25,"premium":1.214824362547013,"strike":110.93216241698009,"iv":0.24579127727083522,"gamma":0.04037662615123161,"theta":-0.04127487568782551,"vega":0.10174255453623314,"rho":-0.024952225008784107,"breakevenPct":5.031300913673437},{"delta":0.3,"premium":1.3510593220338982,"strike":112.5042372881356,"iv":0.21477372881355933,"gamma":0.05052118644067796,"theta":-0.038705084745762716,"vega":0.11098347457627118,"rho":-0.02985888981452719,"breakevenPct":3.7884722876294474},{"delta":0.35,"premium":1.4575,"strike":113.7,"iv":0.18867,"gamma":0.06174999999999999,"theta":-0.03531,"vega":0.1184,"rho":-0.03477729391738297,"breakevenPct":2.845581234311436},{"delta":0.4,"premium":1.5301495016611295,"strike":114.64119601328903,"iv":0.16411661129568106,"gamma":0.07377142857142859,"theta":-0.030906976744186042,"vega":0.1232983388704319,"rho":-0.03968860732360236,"breakevenPct":2.093788183477968},{"delta":0.45,"premium":1.7166458852867832,"strike":115.35411471321696,"iv":0.15373990024937656,"gamma":0.0800997506234414,"theta":-0.02879800498753117,"vega":0.1260852867830424,"rho":-0.04450450633714821,"breakevenPct":1.638129639115231},{"delta":0.5,"premium":1.9660224438902743,"strike":115.97755610972568,"iv":0.1499369077306733,"gamma":0.08309226932668329,"theta":-0.027738154613466334,"vega":0.12764389027431422,"rho":-0.04926138678917515,"breakevenPct":1.3143480776980736},{"delta":0.55,"premium":2.258529411764706,"strike":116.56705882352941,"iv":0.1471915294117647,"gamma":0.08354023529411765,"theta":-0.026055529411764703,"vega":0.12594211764705882,"rho":-0.05397361316064021,"breakevenPct":1.0572756757857606},{"delta":0.6,"premium":2.7253891050583654,"strike":117.2568093385214,"iv":0.15246770428015563,"gamma":0.07961400778210118,"theta":-0.025852918287937742,"vega":0.12339299610894942,"rho":-0.058687412043097256,"breakevenPct":0.8643467207971631},{"delta":0.65,"premium":3.6564687168610823,"strike":118.25026511134676,"iv":0.17619034994697771,"gamma":0.06566055143160127,"theta":-0.02866224814422057,"vega":0.11807306468716862,"rho":-0.06345795028910378,"breakevenPct":0.8103554102954373},{"delta":0.7,"premium":4.531336161187697,"strike":119.31071049840934,"iv":0.1875901378579003,"gamma":0.05786627783669142,"theta":-0.027654825026511135,"vega":0.1103318133616119,"rho":-0.06838292784355775,"breakevenPct":0.6497235893519999},{"delta":0.75,"premium":5.877410207939507,"strike":120.82703213610586,"iv":0.2069258034026465,"gamma":0.04881370510396976,"theta":-0.02681805293005671,"vega":0.10085056710775049,"rho":-0.07364574169845045,"breakevenPct":0.5023613536169345},{"delta":0.8,"premium":8.098582230623819,"strike":123.18998109640832,"iv":0.24099952741020794,"gamma":0.03742429111531191,"theta":-0.02629820415879017,"vega":0.08813790170132325,"rho":-0.07953596582558652,"breakevenPct":0.3796426332688464}]}},"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"}}