{"symbol":"FDXF","url":"https://intraalpha.com/companies/FDXF","capturedAt":"2026-10-22T23:52:58.069Z","state":"ready","quote":{"symbol":"FDXF","last_price":111.02,"prev_close":107.95,"regular_close":111.02,"change":3.07,"change_pct":2.8439,"regular_change":3.07,"regular_change_pct":2.8439,"extended_change":0,"extended_change_pct":0,"bid":107.02,"ask":112.95,"bid_size":100,"ask_size":100,"volume":1816888,"vwap":111.126709,"open":108,"high":113.225,"low":107.9,"close":111.02,"trade_count":23884,"last_trade_at":"2026-10-22T23:00:00.001726991Z","last_quote_at":"2026-10-22T21:44:35.169815479Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:50.297350353-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FDXF","fetched_at":"2026-10-22T23:52:57.644471+00:00","name":"FedEx Freight Holding Company, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"FedEx Freight Holding Company, Inc. (FDXF) is a premier provider of less-than-truckload (LTL) freight transportation services, catering to regional and national needs. As a subsidiary of FedEx Corporation, FDXF harnesses its parent company’s extensive resources and advanced technology, ensuring efficient and reliable logistics solutions for businesses across various sectors. The company's strategic position within the logistics market enables it to capitalize on the growing demand for expedited shipping and innovative supply chain solutions in an increasingly competitive landscape.","fiscal_year_end":"May","latest_quarter":"2026-05-31","market_cap":16140482000,"ebitda":989000000,"pe_ratio":24.65,"peg_ratio":null,"book_value":-3.324,"dividend_per_share":null,"dividend_yield":null,"eps":4.38,"revenue_ttm":8795000000,"gross_profit_ttm":2575000000,"profit_margin":0.0745,"operating_margin_ttm":-0.0577,"return_on_assets_ttm":0.0567,"return_on_equity_ttm":0.691,"quarterly_earnings_growth":-0.611,"quarterly_revenue_growth":0.048,"analyst_target_price":145.43,"analyst_number":3,"beta":null,"fifty_two_week_high":200,"fifty_two_week_low":105.75,"fifty_day_ma":123.19,"two_hundred_day_ma":139.46,"shares_outstanding":149518000,"forward_pe":22.22,"price_to_sales":1.835,"price_to_book":5.92,"ev_to_revenue":2.722,"ev_to_ebitda":17.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:57.644471+00:00"},"optionObservedAt":"2026-10-22T19:51:00.805Z","bars":[{"c":110.59,"h":110.59,"l":109.09,"n":167,"o":109.82,"t":"2026-10-15T13:30:00Z","v":12167,"vw":109.872732},{"c":110,"h":110,"l":109.4015,"n":104,"o":110,"t":"2026-10-15T13:35:00Z","v":4134,"vw":109.841211},{"c":109.36,"h":110.55,"l":109.36,"n":125,"o":109.9425,"t":"2026-10-15T13:40:00Z","v":4502,"vw":109.889206},{"c":109.5,"h":109.74,"l":109.07,"n":222,"o":109.1599,"t":"2026-10-15T13:45:00Z","v":24275,"vw":109.472362},{"c":109.655,"h":110.29,"l":109.5,"n":332,"o":109.595,"t":"2026-10-15T13:50:00Z","v":19851,"vw":109.797717},{"c":109.545,"h":109.62,"l":109.37,"n":160,"o":109.61,"t":"2026-10-15T13:55:00Z","v":16399,"vw":109.444735},{"c":109.87,"h":110.04,"l":109.22,"n":300,"o":109.28,"t":"2026-10-15T14:00:00Z","v":10085,"vw":109.611176},{"c":109.87,"h":110.22,"l":109.87,"n":208,"o":109.87,"t":"2026-10-15T14:05:00Z","v":10343,"vw":109.978882},{"c":110.96,"h":111,"l":110.045,"n":461,"o":110.045,"t":"2026-10-15T14:10:00Z","v":21590,"vw":110.687462},{"c":110.855,"h":110.955,"l":110.75,"n":165,"o":110.91,"t":"2026-10-15T14:15:00Z","v":5083,"vw":110.873029},{"c":110.51,"h":110.92,"l":110.46,"n":116,"o":110.6652,"t":"2026-10-15T14:20:00Z","v":5798,"vw":110.703352},{"c":110.36,"h":110.6404,"l":110.27,"n":131,"o":110.6404,"t":"2026-10-15T14:25:00Z","v":3472,"vw":110.372992},{"c":110.495,"h":110.58,"l":110.365,"n":164,"o":110.365,"t":"2026-10-15T14:30:00Z","v":6131,"vw":110.462006},{"c":110.54,"h":110.54,"l":110.475,"n":70,"o":110.495,"t":"2026-10-15T14:35:00Z","v":5064,"vw":110.484527},{"c":110.505,"h":110.97,"l":110.5,"n":184,"o":110.69,"t":"2026-10-15T14:40:00Z","v":6889,"vw":110.703033},{"c":110.74,"h":110.76,"l":110.49,"n":167,"o":110.63,"t":"2026-10-15T14:45:00Z","v":7509,"vw":110.642087},{"c":110.85,"h":111,"l":110.755,"n":177,"o":110.755,"t":"2026-10-15T14:50:00Z","v":5005,"vw":110.940136},{"c":110.79,"h":110.79,"l":110.64,"n":137,"o":110.79,"t":"2026-10-15T14:55:00Z","v":4101,"vw":110.760615},{"c":111,"h":111.07,"l":110.75,"n":149,"o":110.75,"t":"2026-10-15T15:00:00Z","v":3963,"vw":110.914835},{"c":110.895,"h":111.08,"l":110.7302,"n":130,"o":111.03,"t":"2026-10-15T15:05:00Z","v":3802,"vw":110.88407},{"c":110.83,"h":111.02,"l":110.81,"n":113,"o":110.93,"t":"2026-10-15T15:10:00Z","v":3611,"vw":110.88618},{"c":111.19,"h":111.31,"l":110.825,"n":243,"o":110.825,"t":"2026-10-15T15:15:00Z","v":13146,"vw":111.006323},{"c":111.13,"h":111.205,"l":110.99,"n":191,"o":111.18,"t":"2026-10-15T15:20:00Z","v":5737,"vw":111.083608},{"c":111.33,"h":111.33,"l":111.13,"n":199,"o":111.13,"t":"2026-10-15T15:25:00Z","v":9368,"vw":111.27064},{"c":110.92,"h":111.25,"l":110.74,"n":185,"o":111.2,"t":"2026-10-15T15:30:00Z","v":5366,"vw":111.027944},{"c":110.73,"h":110.98,"l":110.73,"n":139,"o":110.92,"t":"2026-10-15T15:35:00Z","v":2863,"vw":110.893538},{"c":110.835,"h":110.92,"l":110.83,"n":136,"o":110.86,"t":"2026-10-15T15:40:00Z","v":3328,"vw":110.862433},{"c":110.21,"h":110.79,"l":110.12,"n":284,"o":110.79,"t":"2026-10-15T15:45:00Z","v":11319,"vw":110.455495},{"c":109.635,"h":110.2738,"l":109.635,"n":117,"o":110.2738,"t":"2026-10-15T15:50:00Z","v":5729,"vw":110.054173},{"c":109.835,"h":109.84,"l":109.67,"n":92,"o":109.8225,"t":"2026-10-15T15:55:00Z","v":2125,"vw":109.767959},{"c":110.06,"h":110.08,"l":109.78,"n":197,"o":109.835,"t":"2026-10-15T16:00:00Z","v":7242,"vw":109.968245},{"c":109.57,"h":110.005,"l":109.57,"n":174,"o":109.9409,"t":"2026-10-15T16:05:00Z","v":7715,"vw":109.781586},{"c":109.55,"h":109.8199,"l":109.46,"n":188,"o":109.74,"t":"2026-10-15T16:10:00Z","v":8161,"vw":109.610996},{"c":109.69,"h":109.8,"l":109.615,"n":156,"o":109.65,"t":"2026-10-15T16:15:00Z","v":5320,"vw":109.714155},{"c":109.962,"h":109.962,"l":109.695,"n":197,"o":109.7683,"t":"2026-10-15T16:20:00Z","v":6106,"vw":109.793555},{"c":109.985,"h":109.985,"l":109.86,"n":145,"o":109.86,"t":"2026-10-15T16:25:00Z","v":3529,"vw":109.92505},{"c":109.75,"h":109.94,"l":109.75,"n":103,"o":109.9,"t":"2026-10-15T16:30:00Z","v":2811,"vw":109.829361},{"c":109.785,"h":109.84,"l":109.62,"n":184,"o":109.67,"t":"2026-10-15T16:35:00Z","v":4835,"vw":109.758023},{"c":109.7575,"h":109.81,"l":109.62,"n":204,"o":109.785,"t":"2026-10-15T16:40:00Z","v":7092,"vw":109.722561},{"c":109.895,"h":109.97,"l":109.805,"n":194,"o":109.86,"t":"2026-10-15T16:45:00Z","v":4224,"vw":109.899195},{"c":110.06,"h":110.11,"l":109.805,"n":265,"o":109.83,"t":"2026-10-15T16:50:00Z","v":10149,"vw":109.904428},{"c":110,"h":110.16,"l":110,"n":194,"o":110.01,"t":"2026-10-15T16:55:00Z","v":4096,"vw":110.054852},{"c":110.1,"h":110.13,"l":109.9907,"n":152,"o":109.9907,"t":"2026-10-15T17:00:00Z","v":4349,"vw":110.10197},{"c":109.945,"h":110.085,"l":109.82,"n":290,"o":110.0301,"t":"2026-10-15T17:05:00Z","v":8316,"vw":110.013083},{"c":110.1101,"h":110.17,"l":109.7202,"n":253,"o":109.895,"t":"2026-10-15T17:10:00Z","v":6691,"vw":109.988366},{"c":110.17,"h":110.31,"l":110.1,"n":344,"o":110.115,"t":"2026-10-15T17:15:00Z","v":8243,"vw":110.219013},{"c":110.165,"h":110.2911,"l":110.07,"n":195,"o":110.105,"t":"2026-10-15T17:20:00Z","v":5622,"vw":110.189874},{"c":110.13,"h":110.31,"l":110.13,"n":184,"o":110.17,"t":"2026-10-15T17:25:00Z","v":4562,"vw":110.24378},{"c":109.86,"h":110.2,"l":109.86,"n":221,"o":110.07,"t":"2026-10-15T17:30:00Z","v":6576,"vw":110.105997},{"c":109.715,"h":109.94,"l":109.685,"n":269,"o":109.83,"t":"2026-10-15T17:35:00Z","v":12263,"vw":109.821969},{"c":110,"h":110.0896,"l":109.77,"n":362,"o":109.805,"t":"2026-10-15T17:40:00Z","v":12794,"vw":109.903509},{"c":109.915,"h":110.005,"l":109.91,"n":166,"o":109.9925,"t":"2026-10-15T17:45:00Z","v":5471,"vw":109.963896},{"c":110.09,"h":110.24,"l":109.925,"n":349,"o":109.985,"t":"2026-10-15T17:50:00Z","v":20795,"vw":110.086496},{"c":110.315,"h":110.37,"l":110.16,"n":212,"o":110.165,"t":"2026-10-15T17:55:00Z","v":15029,"vw":110.255208},{"c":110.47,"h":110.47,"l":110.315,"n":249,"o":110.315,"t":"2026-10-15T18:00:00Z","v":8386,"vw":110.380215},{"c":110.13,"h":110.38,"l":110.01,"n":220,"o":110.38,"t":"2026-10-15T18:05:00Z","v":7320,"vw":110.241545},{"c":110.0101,"h":110.13,"l":110.01,"n":237,"o":110.13,"t":"2026-10-15T18:10:00Z","v":5653,"vw":110.075285},{"c":110.175,"h":110.22,"l":110.01,"n":223,"o":110.01,"t":"2026-10-15T18:15:00Z","v":8133,"vw":110.10075},{"c":110.18,"h":110.38,"l":110.15,"n":321,"o":110.17,"t":"2026-10-15T18:20:00Z","v":10949,"vw":110.237411},{"c":110.24,"h":110.26,"l":110.13,"n":186,"o":110.13,"t":"2026-10-15T18:25:00Z","v":4948,"vw":110.215301},{"c":110.26,"h":110.29,"l":110.23,"n":153,"o":110.23,"t":"2026-10-15T18:30:00Z","v":4384,"vw":110.253182},{"c":110.155,"h":110.25,"l":110.0775,"n":229,"o":110.245,"t":"2026-10-15T18:35:00Z","v":8399,"vw":110.15835},{"c":110.045,"h":110.155,"l":109.965,"n":273,"o":110.155,"t":"2026-10-15T18:40:00Z","v":7734,"vw":110.047612},{"c":109.755,"h":110.04,"l":109.755,"n":209,"o":110.04,"t":"2026-10-15T18:45:00Z","v":7664,"vw":109.910048},{"c":109.945,"h":109.97,"l":109.755,"n":174,"o":109.755,"t":"2026-10-15T18:50:00Z","v":5540,"vw":109.892123},{"c":109.865,"h":109.945,"l":109.7601,"n":178,"o":109.945,"t":"2026-10-15T18:55:00Z","v":4474,"vw":109.852169},{"c":110.11,"h":110.16,"l":109.89,"n":261,"o":109.89,"t":"2026-10-15T19:00:00Z","v":9281,"vw":110.041049},{"c":110.03,"h":110.1,"l":109.97,"n":205,"o":110.04,"t":"2026-10-15T19:05:00Z","v":6476,"vw":110.04084},{"c":110.29,"h":110.3,"l":110.05,"n":312,"o":110.14,"t":"2026-10-15T19:10:00Z","v":9034,"vw":110.188661},{"c":110.195,"h":110.355,"l":110.19,"n":233,"o":110.33,"t":"2026-10-15T19:15:00Z","v":5301,"vw":110.262357},{"c":110.3,"h":110.4399,"l":110.195,"n":235,"o":110.195,"t":"2026-10-15T19:20:00Z","v":7047,"vw":110.32293},{"c":109.93,"h":110.295,"l":109.93,"n":357,"o":110.28,"t":"2026-10-15T19:25:00Z","v":8489,"vw":110.155777},{"c":110.17,"h":110.28,"l":109.93,"n":354,"o":109.93,"t":"2026-10-15T19:30:00Z","v":12185,"vw":110.08695},{"c":110.065,"h":110.32,"l":110.065,"n":428,"o":110.175,"t":"2026-10-15T19:35:00Z","v":14433,"vw":110.21489},{"c":110.2,"h":110.47,"l":109.95,"n":684,"o":110.02,"t":"2026-10-15T19:40:00Z","v":32856,"vw":110.163489},{"c":110.265,"h":110.54,"l":110.175,"n":664,"o":110.185,"t":"2026-10-15T19:45:00Z","v":29359,"vw":110.332486},{"c":110.38,"h":110.45,"l":110.035,"n":1059,"o":110.17,"t":"2026-10-15T19:50:00Z","v":49676,"vw":110.287914},{"c":110.53,"h":110.71,"l":110.245,"n":2876,"o":110.38,"t":"2026-10-15T19:55:00Z","v":158485,"vw":110.486464},{"c":110.5,"h":110.5,"l":110.5,"n":44,"o":110.5,"t":"2026-10-15T20:00:00Z","v":323086,"vw":110.5},{"c":109.3022,"h":109.3022,"l":109.3022,"n":2,"o":109.3022,"t":"2026-10-15T20:30:00Z","v":160,"vw":109.3022},{"c":111.53,"h":111.53,"l":110.43,"n":137,"o":110.96,"t":"2026-10-16T13:30:00Z","v":37210,"vw":110.991119},{"c":111.745,"h":112,"l":111.385,"n":136,"o":111.385,"t":"2026-10-16T13:35:00Z","v":5327,"vw":111.763433},{"c":112.49,"h":112.49,"l":111.25,"n":141,"o":111.25,"t":"2026-10-16T13:40:00Z","v":3721,"vw":112.037766},{"c":112.8,"h":112.8,"l":112.22,"n":137,"o":112.49,"t":"2026-10-16T13:45:00Z","v":4321,"vw":112.353583},{"c":113.18,"h":113.63,"l":113.18,"n":148,"o":113.3,"t":"2026-10-16T13:50:00Z","v":7328,"vw":113.241722},{"c":113.3,"h":113.63,"l":113.0956,"n":248,"o":113.49,"t":"2026-10-16T13:55:00Z","v":11265,"vw":113.317903},{"c":113.46,"h":113.79,"l":112.45,"n":321,"o":112.97,"t":"2026-10-16T14:00:00Z","v":13195,"vw":113.252827},{"c":113.92,"h":113.92,"l":113.055,"n":255,"o":113.37,"t":"2026-10-16T14:05:00Z","v":13013,"vw":113.426354},{"c":112.895,"h":113.82,"l":112.895,"n":255,"o":113.81,"t":"2026-10-16T14:10:00Z","v":9087,"vw":113.458223},{"c":112.41,"h":112.98,"l":112.395,"n":182,"o":112.9,"t":"2026-10-16T14:15:00Z","v":6553,"vw":112.645875},{"c":112.92,"h":112.92,"l":112.575,"n":133,"o":112.6,"t":"2026-10-16T14:20:00Z","v":4085,"vw":112.671565},{"c":112.615,"h":113.01,"l":112.615,"n":69,"o":113.01,"t":"2026-10-16T14:25:00Z","v":2397,"vw":112.694594},{"c":112.78,"h":112.93,"l":112.71,"n":162,"o":112.71,"t":"2026-10-16T14:30:00Z","v":3510,"vw":112.825588},{"c":112.85,"h":113.13,"l":112.8,"n":162,"o":112.8,"t":"2026-10-16T14:35:00Z","v":2980,"vw":112.94821},{"c":113.01,"h":113.02,"l":112.75,"n":216,"o":112.87,"t":"2026-10-16T14:40:00Z","v":7386,"vw":112.864893},{"c":113.74,"h":113.74,"l":112.91,"n":135,"o":112.91,"t":"2026-10-16T14:45:00Z","v":5074,"vw":113.328485},{"c":113.75,"h":113.87,"l":113.5,"n":183,"o":113.645,"t":"2026-10-16T14:50:00Z","v":5639,"vw":113.738324},{"c":113.715,"h":114.03,"l":113.71,"n":347,"o":113.76,"t":"2026-10-16T14:55:00Z","v":12331,"vw":113.884203},{"c":113.615,"h":113.715,"l":113.48,"n":203,"o":113.715,"t":"2026-10-16T15:00:00Z","v":5001,"vw":113.577759},{"c":113.45,"h":113.6,"l":113.45,"n":150,"o":113.6,"t":"2026-10-16T15:05:00Z","v":3616,"vw":113.573611},{"c":113.105,"h":113.56,"l":113.105,"n":211,"o":113.56,"t":"2026-10-16T15:10:00Z","v":4556,"vw":113.399169},{"c":113.36,"h":113.54,"l":112.93,"n":257,"o":113.145,"t":"2026-10-16T15:15:00Z","v":9442,"vw":113.042883},{"c":113.68,"h":113.6824,"l":113.29,"n":301,"o":113.49,"t":"2026-10-16T15:20:00Z","v":7857,"vw":113.449372},{"c":113.82,"h":114.075,"l":113.68,"n":328,"o":113.68,"t":"2026-10-16T15:25:00Z","v":9775,"vw":113.891315},{"c":113.67,"h":113.96,"l":113.45,"n":270,"o":113.89,"t":"2026-10-16T15:30:00Z","v":9192,"vw":113.780244},{"c":113.475,"h":113.74,"l":113.3,"n":357,"o":113.685,"t":"2026-10-16T15:35:00Z","v":11832,"vw":113.555717},{"c":112.61,"h":113.58,"l":112.01,"n":647,"o":113.55,"t":"2026-10-16T15:40:00Z","v":40929,"vw":112.693191},{"c":113.255,"h":113.56,"l":112.44,"n":391,"o":112.44,"t":"2026-10-16T15:45:00Z","v":18355,"vw":113.169484},{"c":113.25,"h":113.3912,"l":113.05,"n":374,"o":113.28,"t":"2026-10-16T15:50:00Z","v":33976,"vw":113.248559},{"c":112.715,"h":113.2475,"l":112.67,"n":269,"o":113.2475,"t":"2026-10-16T15:55:00Z","v":8486,"vw":112.990949},{"c":112.955,"h":113.23,"l":112.495,"n":482,"o":112.725,"t":"2026-10-16T16:00:00Z","v":65864,"vw":113.111215},{"c":113.07,"h":113.155,"l":112.79,"n":252,"o":112.96,"t":"2026-10-16T16:05:00Z","v":9016,"vw":113.029304},{"c":113.77,"h":113.775,"l":113.075,"n":405,"o":113.075,"t":"2026-10-16T16:10:00Z","v":8817,"vw":113.435466},{"c":113.33,"h":114,"l":113.17,"n":295,"o":113.88,"t":"2026-10-16T16:15:00Z","v":10848,"vw":113.703991},{"c":113.08,"h":113.345,"l":113.08,"n":271,"o":113.275,"t":"2026-10-16T16:20:00Z","v":8155,"vw":113.228284},{"c":113.025,"h":113.1512,"l":112.53,"n":480,"o":113.01,"t":"2026-10-16T16:25:00Z","v":36639,"vw":112.892553},{"c":113.12,"h":113.34,"l":113,"n":176,"o":113,"t":"2026-10-16T16:30:00Z","v":6504,"vw":113.153404},{"c":113.22,"h":113.27,"l":113.03,"n":117,"o":113.15,"t":"2026-10-16T16:35:00Z","v":3745,"vw":113.198818},{"c":113.3,"h":113.375,"l":113.12,"n":230,"o":113.13,"t":"2026-10-16T16:40:00Z","v":7387,"vw":113.286356},{"c":113.43,"h":113.51,"l":113.21,"n":222,"o":113.24,"t":"2026-10-16T16:45:00Z","v":6791,"vw":113.331384},{"c":113.52,"h":113.59,"l":113.4,"n":186,"o":113.45,"t":"2026-10-16T16:50:00Z","v":5487,"vw":113.501497},{"c":113.63,"h":113.64,"l":113.46,"n":134,"o":113.49,"t":"2026-10-16T16:55:00Z","v":3621,"vw":113.552677},{"c":113.34,"h":113.7022,"l":113.195,"n":187,"o":113.7022,"t":"2026-10-16T17:00:00Z","v":7396,"vw":113.473533},{"c":113.02,"h":113.425,"l":112.92,"n":263,"o":113.38,"t":"2026-10-16T17:05:00Z","v":7247,"vw":113.2118},{"c":113.14,"h":113.14,"l":112.94,"n":173,"o":113.015,"t":"2026-10-16T17:10:00Z","v":4243,"vw":113.077055},{"c":113.22,"h":113.35,"l":113.05,"n":225,"o":113.23,"t":"2026-10-16T17:15:00Z","v":6834,"vw":113.220301},{"c":113.25,"h":113.38,"l":113.02,"n":318,"o":113.12,"t":"2026-10-16T17:20:00Z","v":9391,"vw":113.240198},{"c":113.55,"h":113.77,"l":113.265,"n":343,"o":113.265,"t":"2026-10-16T17:25:00Z","v":17652,"vw":113.574289},{"c":113.56,"h":113.64,"l":113.27,"n":428,"o":113.435,"t":"2026-10-16T17:30:00Z","v":33746,"vw":113.434396},{"c":113.45,"h":113.77,"l":113.41,"n":280,"o":113.64,"t":"2026-10-16T17:35:00Z","v":10959,"vw":113.568636},{"c":113.61,"h":113.64,"l":113.395,"n":189,"o":113.405,"t":"2026-10-16T17:40:00Z","v":6557,"vw":113.550035},{"c":113.71,"h":113.76,"l":113.41,"n":231,"o":113.72,"t":"2026-10-16T17:45:00Z","v":13557,"vw":113.565835},{"c":112.92,"h":113.705,"l":112.88,"n":273,"o":113.7,"t":"2026-10-16T17:50:00Z","v":17856,"vw":113.473626},{"c":113.5,"h":113.5,"l":112.865,"n":288,"o":112.87,"t":"2026-10-16T17:55:00Z","v":12082,"vw":113.2282},{"c":113.27,"h":113.45,"l":113.17,"n":379,"o":113.36,"t":"2026-10-16T18:00:00Z","v":33016,"vw":113.300528},{"c":113.5,"h":113.71,"l":113.39,"n":170,"o":113.45,"t":"2026-10-16T18:05:00Z","v":5579,"vw":113.52262},{"c":113.6,"h":113.8,"l":113.57,"n":338,"o":113.75,"t":"2026-10-16T18:10:00Z","v":9559,"vw":113.667133},{"c":113.47,"h":113.785,"l":113.395,"n":239,"o":113.785,"t":"2026-10-16T18:15:00Z","v":6555,"vw":113.611906},{"c":113.265,"h":113.425,"l":113.21,"n":325,"o":113.4,"t":"2026-10-16T18:20:00Z","v":8121,"vw":113.343958},{"c":112.7701,"h":113.29,"l":112.77,"n":306,"o":113.29,"t":"2026-10-16T18:25:00Z","v":8149,"vw":112.960099},{"c":113.2,"h":113.225,"l":112.985,"n":222,"o":112.985,"t":"2026-10-16T18:30:00Z","v":4881,"vw":113.100353},{"c":113.12,"h":113.12,"l":112.9,"n":269,"o":113.08,"t":"2026-10-16T18:35:00Z","v":7505,"vw":113.025145},{"c":112.935,"h":113.16,"l":112.85,"n":250,"o":113.095,"t":"2026-10-16T18:40:00Z","v":9509,"vw":113.020159},{"c":113.125,"h":113.19,"l":113.01,"n":209,"o":113.02,"t":"2026-10-16T18:45:00Z","v":4937,"vw":113.107323},{"c":112.99,"h":113.21,"l":112.8601,"n":329,"o":113.13,"t":"2026-10-16T18:50:00Z","v":14113,"vw":113.01526},{"c":113.06,"h":113.11,"l":112.915,"n":606,"o":113.03,"t":"2026-10-16T18:55:00Z","v":23348,"vw":112.985189},{"c":112.985,"h":113.06,"l":112.83,"n":260,"o":112.98,"t":"2026-10-16T19:00:00Z","v":8511,"vw":112.939186},{"c":112.69,"h":113.07,"l":112.42,"n":426,"o":112.985,"t":"2026-10-16T19:05:00Z","v":16512,"vw":112.750393},{"c":112.65,"h":113.08,"l":112.55,"n":656,"o":112.77,"t":"2026-10-16T19:10:00Z","v":25918,"vw":112.854989},{"c":112.28,"h":112.78,"l":112.175,"n":289,"o":112.68,"t":"2026-10-16T19:15:00Z","v":10135,"vw":112.548591},{"c":112.66,"h":112.99,"l":112.2725,"n":373,"o":112.32,"t":"2026-10-16T19:20:00Z","v":12326,"vw":112.672161},{"c":112.545,"h":112.69,"l":112.28,"n":423,"o":112.635,"t":"2026-10-16T19:25:00Z","v":15030,"vw":112.476199},{"c":112.585,"h":112.77,"l":112.4091,"n":435,"o":112.685,"t":"2026-10-16T19:30:00Z","v":13065,"vw":112.578045},{"c":112.385,"h":112.685,"l":112.32,"n":531,"o":112.64,"t":"2026-10-16T19:35:00Z","v":19625,"vw":112.467294},{"c":112.82,"h":112.82,"l":112.28,"n":692,"o":112.355,"t":"2026-10-16T19:40:00Z","v":35990,"vw":112.429942},{"c":112.81,"h":112.94,"l":112.64,"n":499,"o":112.74,"t":"2026-10-16T19:45:00Z","v":17507,"vw":112.813067},{"c":113.015,"h":113.33,"l":112.785,"n":1094,"o":112.88,"t":"2026-10-16T19:50:00Z","v":48275,"vw":113.148857},{"c":113.24,"h":113.27,"l":112.67,"n":3109,"o":113.02,"t":"2026-10-16T19:55:00Z","v":197375,"vw":113.053866},{"c":112.63,"h":113.21,"l":112.57,"n":68,"o":113.21,"t":"2026-10-16T20:00:00Z","v":345051,"vw":113.206039},{"c":113.21,"h":113.21,"l":113.21,"n":1,"o":113.21,"t":"2026-10-16T20:40:00Z","v":2074,"vw":113.21},{"c":112.7,"h":112.7,"l":112.7,"n":1,"o":112.7,"t":"2026-10-19T12:55:00Z","v":200,"vw":112.7},{"c":112.55,"h":113.25,"l":112.16,"n":195,"o":113.25,"t":"2026-10-19T13:30:00Z","v":14247,"vw":112.805386},{"c":112.15,"h":112.81,"l":111.51,"n":87,"o":112.54,"t":"2026-10-19T13:35:00Z","v":5277,"vw":112.06876},{"c":112.145,"h":113.14,"l":111.96,"n":112,"o":111.96,"t":"2026-10-19T13:40:00Z","v":4420,"vw":112.458322},{"c":111.74,"h":111.82,"l":111.365,"n":154,"o":111.82,"t":"2026-10-19T13:45:00Z","v":4281,"vw":111.649068},{"c":111.79,"h":112.03,"l":111.5,"n":93,"o":111.75,"t":"2026-10-19T13:50:00Z","v":3482,"vw":111.691065},{"c":111.265,"h":111.555,"l":111.07,"n":106,"o":111.555,"t":"2026-10-19T13:55:00Z","v":2550,"vw":111.320246},{"c":111.11,"h":111.67,"l":111.11,"n":149,"o":111.36,"t":"2026-10-19T14:00:00Z","v":3632,"vw":111.465337},{"c":110.75,"h":111.63,"l":110.75,"n":226,"o":111.22,"t":"2026-10-19T14:05:00Z","v":7249,"vw":111.310027},{"c":111.45,"h":111.45,"l":111.115,"n":135,"o":111.115,"t":"2026-10-19T14:10:00Z","v":4028,"vw":111.337118},{"c":111.28,"h":111.51,"l":111.24,"n":126,"o":111.45,"t":"2026-10-19T14:15:00Z","v":4131,"vw":111.345583},{"c":110.77,"h":111.26,"l":110.77,"n":154,"o":111.11,"t":"2026-10-19T14:20:00Z","v":5252,"vw":111.043966},{"c":110.55,"h":110.65,"l":110.29,"n":220,"o":110.5,"t":"2026-10-19T14:25:00Z","v":6895,"vw":110.442083},{"c":110,"h":110.535,"l":110,"n":180,"o":110.4,"t":"2026-10-19T14:30:00Z","v":7280,"vw":110.333526},{"c":110.8727,"h":110.8727,"l":110.16,"n":214,"o":110.19,"t":"2026-10-19T14:35:00Z","v":8208,"vw":110.400466},{"c":110.785,"h":110.98,"l":110.61,"n":228,"o":110.88,"t":"2026-10-19T14:40:00Z","v":10499,"vw":110.838183},{"c":110.835,"h":110.835,"l":110.62,"n":101,"o":110.785,"t":"2026-10-19T14:45:00Z","v":1865,"vw":110.773345},{"c":110.29,"h":110.63,"l":110.29,"n":201,"o":110.62,"t":"2026-10-19T14:50:00Z","v":5300,"vw":110.469671},{"c":110.4,"h":110.4,"l":110.14,"n":170,"o":110.25,"t":"2026-10-19T14:55:00Z","v":4735,"vw":110.230515},{"c":110.47,"h":110.66,"l":110.43,"n":223,"o":110.43,"t":"2026-10-19T15:00:00Z","v":7798,"vw":110.529881},{"c":110.11,"h":110.545,"l":110.03,"n":278,"o":110.545,"t":"2026-10-19T15:05:00Z","v":6962,"vw":110.324615},{"c":110.41,"h":110.41,"l":110.14,"n":98,"o":110.14,"t":"2026-10-19T15:10:00Z","v":1295,"vw":110.287757},{"c":110.825,"h":110.945,"l":110.355,"n":430,"o":110.355,"t":"2026-10-19T15:15:00Z","v":15556,"vw":110.656115},{"c":111.015,"h":111.015,"l":110.57,"n":243,"o":110.69,"t":"2026-10-19T15:20:00Z","v":7126,"vw":110.728512},{"c":110.59,"h":110.94,"l":110.59,"n":124,"o":110.94,"t":"2026-10-19T15:25:00Z","v":2396,"vw":110.8},{"c":110.65,"h":110.84,"l":110.6,"n":133,"o":110.74,"t":"2026-10-19T15:30:00Z","v":3181,"vw":110.721412},{"c":110.85,"h":110.935,"l":110.705,"n":196,"o":110.805,"t":"2026-10-19T15:35:00Z","v":6603,"vw":110.811025},{"c":110.91,"h":110.95,"l":110.665,"n":224,"o":110.88,"t":"2026-10-19T15:40:00Z","v":7605,"vw":110.815018},{"c":110.86,"h":110.9373,"l":110.7,"n":159,"o":110.7,"t":"2026-10-19T15:45:00Z","v":3757,"vw":110.825519},{"c":110.6,"h":110.79,"l":110.6,"n":150,"o":110.77,"t":"2026-10-19T15:50:00Z","v":2390,"vw":110.690839},{"c":110.46,"h":110.6,"l":110.37,"n":201,"o":110.6,"t":"2026-10-19T15:55:00Z","v":7473,"vw":110.534921},{"c":110.095,"h":110.41,"l":109.85,"n":208,"o":110.41,"t":"2026-10-19T16:00:00Z","v":4584,"vw":110.073804},{"c":110.21,"h":110.335,"l":109.91,"n":313,"o":110.075,"t":"2026-10-19T16:05:00Z","v":14688,"vw":110.06637},{"c":110.19,"h":110.19,"l":109.98,"n":129,"o":110.11,"t":"2026-10-19T16:10:00Z","v":4671,"vw":110.101667},{"c":110.075,"h":110.18,"l":110.06,"n":160,"o":110.06,"t":"2026-10-19T16:15:00Z","v":4465,"vw":110.155546},{"c":110.08,"h":110.16,"l":109.8594,"n":169,"o":110.0201,"t":"2026-10-19T16:20:00Z","v":7037,"vw":110.020876},{"c":110.205,"h":110.2449,"l":110.09,"n":109,"o":110.2449,"t":"2026-10-19T16:25:00Z","v":2239,"vw":110.202868},{"c":109.99,"h":110.25,"l":109.895,"n":209,"o":110.11,"t":"2026-10-19T16:30:00Z","v":9882,"vw":110.010835},{"c":110.08,"h":110.0904,"l":109.97,"n":234,"o":110.02,"t":"2026-10-19T16:35:00Z","v":13201,"vw":110.010457},{"c":110.17,"h":110.3,"l":110.1,"n":184,"o":110.17,"t":"2026-10-19T16:40:00Z","v":6802,"vw":110.185542},{"c":110.09,"h":110.345,"l":110.055,"n":212,"o":110.265,"t":"2026-10-19T16:45:00Z","v":7854,"vw":110.191612},{"c":109.885,"h":110.085,"l":109.885,"n":171,"o":110.085,"t":"2026-10-19T16:50:00Z","v":5687,"vw":109.99211},{"c":109.73,"h":110,"l":109.73,"n":203,"o":109.875,"t":"2026-10-19T16:55:00Z","v":10721,"vw":109.934335},{"c":109.645,"h":109.7081,"l":109.56,"n":185,"o":109.56,"t":"2026-10-19T17:00:00Z","v":5739,"vw":109.628793},{"c":109.405,"h":109.81,"l":109.405,"n":322,"o":109.7,"t":"2026-10-19T17:05:00Z","v":15698,"vw":109.668686},{"c":109.5,"h":109.635,"l":109.48,"n":131,"o":109.5,"t":"2026-10-19T17:10:00Z","v":3197,"vw":109.531562},{"c":109.61,"h":109.71,"l":109.5,"n":186,"o":109.555,"t":"2026-10-19T17:15:00Z","v":4433,"vw":109.611259},{"c":109.52,"h":109.77,"l":109.48,"n":227,"o":109.64,"t":"2026-10-19T17:20:00Z","v":5706,"vw":109.612451},{"c":109.62,"h":109.7165,"l":109.5,"n":224,"o":109.5125,"t":"2026-10-19T17:25:00Z","v":7820,"vw":109.604308},{"c":109.72,"h":109.72,"l":109.5,"n":240,"o":109.62,"t":"2026-10-19T17:30:00Z","v":11822,"vw":109.62004},{"c":109.565,"h":109.68,"l":109.49,"n":190,"o":109.6701,"t":"2026-10-19T17:35:00Z","v":5932,"vw":109.599983},{"c":109.785,"h":109.785,"l":109.53,"n":212,"o":109.56,"t":"2026-10-19T17:40:00Z","v":6280,"vw":109.709103},{"c":109.91,"h":110,"l":109.54,"n":304,"o":109.83,"t":"2026-10-19T17:45:00Z","v":14822,"vw":109.810842},{"c":109.65,"h":109.985,"l":109.43,"n":176,"o":109.89,"t":"2026-10-19T17:50:00Z","v":11308,"vw":109.65261},{"c":109.96,"h":109.96,"l":109.57,"n":228,"o":109.5712,"t":"2026-10-19T17:55:00Z","v":6119,"vw":109.805526},{"c":110.06,"h":110.13,"l":109.79,"n":234,"o":109.83,"t":"2026-10-19T18:00:00Z","v":7688,"vw":109.955182},{"c":110.06,"h":110.08,"l":109.89,"n":202,"o":109.99,"t":"2026-10-19T18:05:00Z","v":7658,"vw":109.951343},{"c":109.875,"h":110.18,"l":109.74,"n":206,"o":110.16,"t":"2026-10-19T18:10:00Z","v":9110,"vw":109.979828},{"c":109.98,"h":110.04,"l":109.85,"n":188,"o":109.89,"t":"2026-10-19T18:15:00Z","v":6082,"vw":109.930019},{"c":109.81,"h":109.96,"l":109.68,"n":160,"o":109.92,"t":"2026-10-19T18:20:00Z","v":5141,"vw":109.822245},{"c":109.49,"h":109.825,"l":109.47,"n":202,"o":109.825,"t":"2026-10-19T18:25:00Z","v":5006,"vw":109.582506},{"c":109.4801,"h":109.85,"l":109.42,"n":226,"o":109.57,"t":"2026-10-19T18:30:00Z","v":10889,"vw":109.529259},{"c":109.15,"h":109.48,"l":109.15,"n":156,"o":109.48,"t":"2026-10-19T18:35:00Z","v":4239,"vw":109.318128},{"c":108.81,"h":109.125,"l":108.6824,"n":222,"o":109.125,"t":"2026-10-19T18:40:00Z","v":8429,"vw":108.945041},{"c":109.32,"h":109.4599,"l":108.855,"n":285,"o":108.855,"t":"2026-10-19T18:45:00Z","v":10985,"vw":109.050485},{"c":109.24,"h":109.4,"l":109.1651,"n":265,"o":109.4,"t":"2026-10-19T18:50:00Z","v":11235,"vw":109.224402},{"c":109.275,"h":109.395,"l":109.225,"n":212,"o":109.24,"t":"2026-10-19T18:55:00Z","v":7238,"vw":109.2903},{"c":109.325,"h":109.38,"l":109.02,"n":322,"o":109.17,"t":"2026-10-19T19:00:00Z","v":15223,"vw":109.206307},{"c":109.45,"h":109.5063,"l":109.3,"n":278,"o":109.325,"t":"2026-10-19T19:05:00Z","v":10137,"vw":109.361325},{"c":109.655,"h":109.655,"l":109.36,"n":266,"o":109.45,"t":"2026-10-19T19:10:00Z","v":5925,"vw":109.465767},{"c":109.96,"h":110.11,"l":109.531,"n":388,"o":109.66,"t":"2026-10-19T19:15:00Z","v":16082,"vw":109.844646},{"c":110.07,"h":110.13,"l":109.96,"n":196,"o":109.96,"t":"2026-10-19T19:20:00Z","v":8475,"vw":110.052976},{"c":110.33,"h":110.36,"l":110.14,"n":450,"o":110.18,"t":"2026-10-19T19:25:00Z","v":17444,"vw":110.251972},{"c":110.03,"h":110.4,"l":109.99,"n":369,"o":110.39,"t":"2026-10-19T19:30:00Z","v":16257,"vw":110.154952},{"c":110.23,"h":110.29,"l":110.02,"n":386,"o":110.02,"t":"2026-10-19T19:35:00Z","v":13628,"vw":110.190304},{"c":110.25,"h":110.36,"l":110.2,"n":502,"o":110.29,"t":"2026-10-19T19:40:00Z","v":15684,"vw":110.259162},{"c":110.06,"h":110.17,"l":109.7565,"n":617,"o":110.17,"t":"2026-10-19T19:45:00Z","v":31337,"vw":109.943566},{"c":109.59,"h":110.24,"l":109.5872,"n":799,"o":110.1,"t":"2026-10-19T19:50:00Z","v":43426,"vw":109.89135},{"c":110.07,"h":110.27,"l":109.59,"n":5731,"o":109.67,"t":"2026-10-19T19:55:00Z","v":397082,"vw":110.077272},{"c":110.2,"h":110.2,"l":110.13,"n":63,"o":110.13,"t":"2026-10-19T20:00:00Z","v":1002780,"vw":110.199275},{"c":109.56,"h":109.56,"l":109.56,"n":1,"o":109.56,"t":"2026-10-20T13:00:00Z","v":150,"vw":109.56},{"c":109.6001,"h":110.78,"l":109.6001,"n":169,"o":110.17,"t":"2026-10-20T13:30:00Z","v":17748,"vw":110.383698},{"c":110.59,"h":110.64,"l":110.235,"n":62,"o":110.335,"t":"2026-10-20T13:35:00Z","v":3026,"vw":110.328056},{"c":110.55,"h":110.63,"l":110.22,"n":120,"o":110.59,"t":"2026-10-20T13:40:00Z","v":5599,"vw":110.420622},{"c":110.845,"h":111.13,"l":110.2056,"n":158,"o":110.84,"t":"2026-10-20T13:45:00Z","v":7546,"vw":110.857224},{"c":110.715,"h":111.09,"l":110.63,"n":218,"o":110.886,"t":"2026-10-20T13:50:00Z","v":9120,"vw":110.898059},{"c":111.11,"h":111.11,"l":110.53,"n":180,"o":110.67,"t":"2026-10-20T13:55:00Z","v":9157,"vw":110.733983},{"c":111.07,"h":111.49,"l":111.07,"n":124,"o":111.16,"t":"2026-10-20T14:00:00Z","v":4317,"vw":111.216335},{"c":110.84,"h":110.88,"l":110.7797,"n":115,"o":110.7797,"t":"2026-10-20T14:05:00Z","v":2844,"vw":110.83291},{"c":110.43,"h":110.745,"l":110.43,"n":155,"o":110.72,"t":"2026-10-20T14:10:00Z","v":5362,"vw":110.588822},{"c":110.37,"h":110.59,"l":110.175,"n":146,"o":110.57,"t":"2026-10-20T14:15:00Z","v":8938,"vw":110.262737},{"c":111.525,"h":111.67,"l":110.75,"n":146,"o":110.75,"t":"2026-10-20T14:20:00Z","v":3558,"vw":111.097632},{"c":112.165,"h":112.305,"l":111.575,"n":257,"o":111.575,"t":"2026-10-20T14:25:00Z","v":8317,"vw":111.914527},{"c":112,"h":112.37,"l":112,"n":109,"o":112.17,"t":"2026-10-20T14:30:00Z","v":3221,"vw":112.152884},{"c":111.94,"h":112.1,"l":111.65,"n":201,"o":112.05,"t":"2026-10-20T14:35:00Z","v":7533,"vw":111.830236},{"c":112.5,"h":112.5,"l":111.94,"n":229,"o":111.94,"t":"2026-10-20T14:40:00Z","v":8115,"vw":112.318283},{"c":112.205,"h":113.14,"l":112.09,"n":358,"o":112.53,"t":"2026-10-20T14:45:00Z","v":15563,"vw":112.793153},{"c":112.57,"h":112.63,"l":112.301,"n":281,"o":112.36,"t":"2026-10-20T14:50:00Z","v":9759,"vw":112.477759},{"c":112.25,"h":112.7,"l":112.17,"n":265,"o":112.6,"t":"2026-10-20T14:55:00Z","v":10295,"vw":112.370067},{"c":112.295,"h":112.4099,"l":112.14,"n":281,"o":112.17,"t":"2026-10-20T15:00:00Z","v":8285,"vw":112.30618},{"c":112.26,"h":112.435,"l":112.1201,"n":218,"o":112.295,"t":"2026-10-20T15:05:00Z","v":5615,"vw":112.290004},{"c":111.755,"h":112.4,"l":111.74,"n":230,"o":112.4,"t":"2026-10-20T15:10:00Z","v":8484,"vw":112.0463},{"c":111.87,"h":112.09,"l":111.755,"n":203,"o":111.755,"t":"2026-10-20T15:15:00Z","v":7477,"vw":111.919556},{"c":111.91,"h":112.06,"l":111.91,"n":127,"o":111.915,"t":"2026-10-20T15:20:00Z","v":6096,"vw":111.936709},{"c":111.77,"h":111.9,"l":111.76,"n":146,"o":111.9,"t":"2026-10-20T15:25:00Z","v":2632,"vw":111.809471},{"c":111.345,"h":111.7487,"l":111.34,"n":198,"o":111.65,"t":"2026-10-20T15:30:00Z","v":8448,"vw":111.613412},{"c":111.34,"h":111.34,"l":111.13,"n":202,"o":111.23,"t":"2026-10-20T15:35:00Z","v":5443,"vw":111.227863},{"c":111.5,"h":111.515,"l":111.34,"n":170,"o":111.34,"t":"2026-10-20T15:40:00Z","v":5845,"vw":111.407823},{"c":111.3,"h":111.6,"l":111.28,"n":124,"o":111.515,"t":"2026-10-20T15:45:00Z","v":2765,"vw":111.403224},{"c":111.45,"h":111.45,"l":111.25,"n":108,"o":111.3,"t":"2026-10-20T15:50:00Z","v":3856,"vw":111.342784},{"c":111.34,"h":111.64,"l":111.34,"n":209,"o":111.6,"t":"2026-10-20T15:55:00Z","v":6221,"vw":111.54418},{"c":111.37,"h":111.38,"l":111.37,"n":48,"o":111.38,"t":"2026-10-20T16:00:00Z","v":1421,"vw":111.375747},{"c":111.67,"h":111.82,"l":111.45,"n":310,"o":111.45,"t":"2026-10-20T16:05:00Z","v":14654,"vw":111.667541},{"c":111.565,"h":111.69,"l":111.405,"n":191,"o":111.69,"t":"2026-10-20T16:10:00Z","v":7453,"vw":111.503439},{"c":111.33,"h":111.73,"l":111.315,"n":160,"o":111.63,"t":"2026-10-20T16:15:00Z","v":4658,"vw":111.504855},{"c":111.045,"h":111.39,"l":111.045,"n":220,"o":111.39,"t":"2026-10-20T16:20:00Z","v":5628,"vw":111.233558},{"c":111.28,"h":111.28,"l":110.89,"n":183,"o":110.92,"t":"2026-10-20T16:25:00Z","v":3365,"vw":111.082059},{"c":111.2,"h":111.29,"l":111.07,"n":117,"o":111.28,"t":"2026-10-20T16:30:00Z","v":4416,"vw":111.197356},{"c":111.29,"h":111.31,"l":111.16,"n":148,"o":111.165,"t":"2026-10-20T16:35:00Z","v":3857,"vw":111.253039},{"c":111.13,"h":111.35,"l":111.13,"n":136,"o":111.35,"t":"2026-10-20T16:40:00Z","v":3275,"vw":111.204125},{"c":111.24,"h":111.25,"l":111.13,"n":128,"o":111.13,"t":"2026-10-20T16:45:00Z","v":5352,"vw":111.175664},{"c":110.705,"h":111.21,"l":110.705,"n":147,"o":111.15,"t":"2026-10-20T16:50:00Z","v":3714,"vw":110.941154},{"c":110.75,"h":110.75,"l":110.475,"n":124,"o":110.705,"t":"2026-10-20T16:55:00Z","v":2972,"vw":110.648079},{"c":110.765,"h":110.91,"l":110.6401,"n":117,"o":110.76,"t":"2026-10-20T17:00:00Z","v":4398,"vw":110.827537},{"c":110.7375,"h":110.83,"l":110.735,"n":84,"o":110.83,"t":"2026-10-20T17:05:00Z","v":1675,"vw":110.7567},{"c":110.7,"h":110.9,"l":110.67,"n":230,"o":110.73,"t":"2026-10-20T17:10:00Z","v":8944,"vw":110.806497},{"c":110.605,"h":110.67,"l":110.51,"n":122,"o":110.67,"t":"2026-10-20T17:15:00Z","v":2658,"vw":110.628797},{"c":110.61,"h":110.61,"l":110.545,"n":112,"o":110.61,"t":"2026-10-20T17:20:00Z","v":1648,"vw":110.59375},{"c":110.655,"h":110.8063,"l":110.5,"n":135,"o":110.5,"t":"2026-10-20T17:25:00Z","v":9508,"vw":110.72787},{"c":110.82,"h":111.05,"l":110.73,"n":218,"o":110.73,"t":"2026-10-20T17:30:00Z","v":7524,"vw":110.89236},{"c":110.925,"h":111.04,"l":110.79,"n":129,"o":110.85,"t":"2026-10-20T17:35:00Z","v":4147,"vw":110.856476},{"c":110.87,"h":110.96,"l":110.86,"n":125,"o":110.96,"t":"2026-10-20T17:40:00Z","v":2564,"vw":110.881394},{"c":110.71,"h":110.885,"l":110.6375,"n":206,"o":110.88,"t":"2026-10-20T17:45:00Z","v":5340,"vw":110.748542},{"c":110.78,"h":110.88,"l":110.78,"n":65,"o":110.88,"t":"2026-10-20T17:50:00Z","v":1473,"vw":110.8275},{"c":110.7604,"h":110.78,"l":110.64,"n":116,"o":110.78,"t":"2026-10-20T17:55:00Z","v":2822,"vw":110.754835},{"c":110.7498,"h":110.9,"l":110.635,"n":202,"o":110.635,"t":"2026-10-20T18:00:00Z","v":9442,"vw":110.799686},{"c":110.34,"h":110.76,"l":110.33,"n":230,"o":110.76,"t":"2026-10-20T18:05:00Z","v":5953,"vw":110.558461},{"c":110.28,"h":110.28,"l":110.08,"n":178,"o":110.2,"t":"2026-10-20T18:10:00Z","v":6180,"vw":110.180582},{"c":110.34,"h":110.56,"l":110.32,"n":224,"o":110.32,"t":"2026-10-20T18:15:00Z","v":7717,"vw":110.460529},{"c":109.925,"h":110.29,"l":109.86,"n":275,"o":110.29,"t":"2026-10-20T18:20:00Z","v":8958,"vw":110.119347},{"c":109.77,"h":110.06,"l":109.7,"n":507,"o":110.06,"t":"2026-10-20T18:25:00Z","v":22304,"vw":109.810059},{"c":109.895,"h":109.94,"l":109.7,"n":190,"o":109.7,"t":"2026-10-20T18:30:00Z","v":6717,"vw":109.788902},{"c":110.005,"h":110.09,"l":109.7,"n":388,"o":109.82,"t":"2026-10-20T18:35:00Z","v":21604,"vw":109.879131},{"c":109.99,"h":110.08,"l":109.79,"n":288,"o":110,"t":"2026-10-20T18:40:00Z","v":12791,"vw":109.90282},{"c":110.01,"h":110.04,"l":109.9,"n":84,"o":109.995,"t":"2026-10-20T18:45:00Z","v":1488,"vw":109.987995},{"c":110.07,"h":110.17,"l":109.9044,"n":271,"o":110,"t":"2026-10-20T18:50:00Z","v":11346,"vw":110.015955},{"c":109.785,"h":110.18,"l":109.72,"n":448,"o":110.07,"t":"2026-10-20T18:55:00Z","v":24080,"vw":109.909767},{"c":109.8,"h":110.075,"l":109.74,"n":242,"o":109.86,"t":"2026-10-20T19:00:00Z","v":9779,"vw":109.874005},{"c":110.02,"h":110.09,"l":109.665,"n":583,"o":109.8,"t":"2026-10-20T19:05:00Z","v":36601,"vw":109.824702},{"c":109.844,"h":110.09,"l":109.755,"n":291,"o":110.09,"t":"2026-10-20T19:10:00Z","v":7757,"vw":109.882271},{"c":109.95,"h":110.07,"l":109.84,"n":182,"o":110.07,"t":"2026-10-20T19:15:00Z","v":3537,"vw":109.925669},{"c":110.085,"h":110.085,"l":109.41,"n":675,"o":109.96,"t":"2026-10-20T19:20:00Z","v":34806,"vw":109.705795},{"c":109.96,"h":110.19,"l":109.92,"n":302,"o":110.08,"t":"2026-10-20T19:25:00Z","v":11193,"vw":110.042499},{"c":109.61,"h":110.13,"l":109.61,"n":530,"o":109.97,"t":"2026-10-20T19:30:00Z","v":22404,"vw":110.009699},{"c":109.355,"h":109.65,"l":109.26,"n":391,"o":109.57,"t":"2026-10-20T19:35:00Z","v":13003,"vw":109.46503},{"c":109.37,"h":109.37,"l":109.2,"n":479,"o":109.28,"t":"2026-10-20T19:40:00Z","v":15961,"vw":109.268735},{"c":109.435,"h":109.53,"l":109.25,"n":532,"o":109.345,"t":"2026-10-20T19:45:00Z","v":17310,"vw":109.418402},{"c":109.68,"h":109.85,"l":109.47,"n":640,"o":109.495,"t":"2026-10-20T19:50:00Z","v":29641,"vw":109.69823},{"c":109.58,"h":110.06,"l":109.399,"n":2390,"o":109.62,"t":"2026-10-20T19:55:00Z","v":122763,"vw":109.732185},{"c":109.54,"h":109.54,"l":109.54,"n":35,"o":109.54,"t":"2026-10-20T20:00:00Z","v":242496,"vw":109.54},{"c":108.5031,"h":108.5031,"l":108.5031,"n":1,"o":108.5031,"t":"2026-10-20T20:45:00Z","v":250,"vw":108.5031},{"c":108.875,"h":110.4999,"l":108.87,"n":161,"o":110.25,"t":"2026-10-21T13:30:00Z","v":9559,"vw":109.708659},{"c":108.9,"h":109.158,"l":108.7,"n":122,"o":109.09,"t":"2026-10-21T13:35:00Z","v":5177,"vw":108.924554},{"c":108.83,"h":108.885,"l":108.83,"n":22,"o":108.885,"t":"2026-10-21T13:40:00Z","v":584,"vw":108.859771},{"c":108.61,"h":109.61,"l":108.495,"n":176,"o":108.68,"t":"2026-10-21T13:45:00Z","v":6385,"vw":108.735099},{"c":109.025,"h":109.07,"l":108.5145,"n":142,"o":108.62,"t":"2026-10-21T13:50:00Z","v":6008,"vw":108.872331},{"c":108.855,"h":108.88,"l":108.66,"n":167,"o":108.75,"t":"2026-10-21T13:55:00Z","v":4449,"vw":108.806544},{"c":108.4,"h":108.68,"l":108.225,"n":245,"o":108.66,"t":"2026-10-21T14:00:00Z","v":7698,"vw":108.40367},{"c":108.4199,"h":108.4199,"l":108,"n":250,"o":108.36,"t":"2026-10-21T14:05:00Z","v":7295,"vw":108.20815},{"c":108.87,"h":108.87,"l":108.3635,"n":218,"o":108.52,"t":"2026-10-21T14:10:00Z","v":6104,"vw":108.546746},{"c":108.535,"h":109.17,"l":108.505,"n":286,"o":108.55,"t":"2026-10-21T14:15:00Z","v":13312,"vw":108.815336},{"c":108.475,"h":108.74,"l":108.4081,"n":194,"o":108.7,"t":"2026-10-21T14:20:00Z","v":6124,"vw":108.616806},{"c":108.31,"h":108.31,"l":108.185,"n":158,"o":108.31,"t":"2026-10-21T14:25:00Z","v":3466,"vw":108.23631},{"c":108.41,"h":108.5,"l":108,"n":249,"o":108.04,"t":"2026-10-21T14:30:00Z","v":11365,"vw":108.275022},{"c":108.015,"h":108.22,"l":107.96,"n":148,"o":108.17,"t":"2026-10-21T14:35:00Z","v":3946,"vw":108.061875},{"c":107.86,"h":107.99,"l":107.705,"n":248,"o":107.99,"t":"2026-10-21T14:40:00Z","v":7774,"vw":107.849008},{"c":108.195,"h":108.29,"l":107.86,"n":167,"o":107.86,"t":"2026-10-21T14:45:00Z","v":4020,"vw":108.185199},{"c":107.75,"h":108.195,"l":107.75,"n":164,"o":108.195,"t":"2026-10-21T14:50:00Z","v":4047,"vw":107.951562},{"c":107.73,"h":107.89,"l":107.66,"n":178,"o":107.795,"t":"2026-10-21T14:55:00Z","v":5671,"vw":107.727532},{"c":108.08,"h":108.14,"l":107.45,"n":318,"o":107.725,"t":"2026-10-21T15:00:00Z","v":13248,"vw":107.611903},{"c":107.85,"h":108.22,"l":107.85,"n":105,"o":108.22,"t":"2026-10-21T15:05:00Z","v":4294,"vw":107.963365},{"c":108.09,"h":108.17,"l":107.88,"n":105,"o":107.88,"t":"2026-10-21T15:10:00Z","v":2536,"vw":108.036429},{"c":107.955,"h":107.99,"l":107.93,"n":158,"o":107.99,"t":"2026-10-21T15:15:00Z","v":4534,"vw":107.967428},{"c":108.575,"h":108.685,"l":108.03,"n":278,"o":108.03,"t":"2026-10-21T15:20:00Z","v":11899,"vw":108.259251},{"c":108.75,"h":108.85,"l":108.66,"n":173,"o":108.66,"t":"2026-10-21T15:25:00Z","v":5159,"vw":108.753833},{"c":108.365,"h":108.81,"l":108.355,"n":197,"o":108.75,"t":"2026-10-21T15:30:00Z","v":5544,"vw":108.50591},{"c":108.755,"h":108.76,"l":108.5,"n":152,"o":108.5,"t":"2026-10-21T15:35:00Z","v":3920,"vw":108.671316},{"c":108.66,"h":108.775,"l":108.53,"n":179,"o":108.775,"t":"2026-10-21T15:40:00Z","v":6043,"vw":108.64858},{"c":108.655,"h":108.87,"l":108.65,"n":184,"o":108.7,"t":"2026-10-21T15:45:00Z","v":7890,"vw":108.76928},{"c":108.56,"h":108.68,"l":108.56,"n":121,"o":108.66,"t":"2026-10-21T15:50:00Z","v":2964,"vw":108.631765},{"c":108.415,"h":108.54,"l":108.38,"n":212,"o":108.54,"t":"2026-10-21T15:55:00Z","v":6130,"vw":108.438315},{"c":108.29,"h":108.33,"l":108.15,"n":182,"o":108.33,"t":"2026-10-21T16:00:00Z","v":5710,"vw":108.250551},{"c":108.16,"h":108.28,"l":108.08,"n":95,"o":108.28,"t":"2026-10-21T16:05:00Z","v":2353,"vw":108.184922},{"c":108.2,"h":108.2,"l":108.06,"n":171,"o":108.11,"t":"2026-10-21T16:10:00Z","v":5535,"vw":108.098809},{"c":108.1,"h":108.5,"l":108.1,"n":201,"o":108.19,"t":"2026-10-21T16:15:00Z","v":6188,"vw":108.294655},{"c":107.86,"h":107.955,"l":107.85,"n":150,"o":107.955,"t":"2026-10-21T16:20:00Z","v":4181,"vw":107.898479},{"c":107.9,"h":108.13,"l":107.849,"n":173,"o":107.87,"t":"2026-10-21T16:25:00Z","v":5249,"vw":107.936625},{"c":107.885,"h":107.92,"l":107.885,"n":144,"o":107.915,"t":"2026-10-21T16:30:00Z","v":3486,"vw":107.906722},{"c":108.44,"h":108.61,"l":107.8,"n":330,"o":107.87,"t":"2026-10-21T16:35:00Z","v":10322,"vw":108.247865},{"c":108.04,"h":108.445,"l":108.03,"n":88,"o":108.445,"t":"2026-10-21T16:40:00Z","v":4070,"vw":108.126595},{"c":107.905,"h":108.075,"l":107.88,"n":188,"o":108.07,"t":"2026-10-21T16:45:00Z","v":7738,"vw":107.941581},{"c":107.815,"h":107.895,"l":107.8,"n":150,"o":107.895,"t":"2026-10-21T16:50:00Z","v":2481,"vw":107.848333},{"c":107.97,"h":107.97,"l":107.82,"n":180,"o":107.82,"t":"2026-10-21T16:55:00Z","v":3220,"vw":107.884042},{"c":107.805,"h":107.92,"l":107.67,"n":231,"o":107.835,"t":"2026-10-21T17:00:00Z","v":7407,"vw":107.757526},{"c":108.055,"h":108.1353,"l":107.78,"n":160,"o":107.88,"t":"2026-10-21T17:05:00Z","v":6115,"vw":107.979484},{"c":107.95,"h":108.055,"l":107.94,"n":144,"o":108.055,"t":"2026-10-21T17:10:00Z","v":4376,"vw":107.991796},{"c":107.88,"h":107.96,"l":107.81,"n":164,"o":107.84,"t":"2026-10-21T17:15:00Z","v":4622,"vw":107.892273},{"c":107.79,"h":107.97,"l":107.79,"n":156,"o":107.88,"t":"2026-10-21T17:20:00Z","v":6788,"vw":107.862265},{"c":107.825,"h":107.89,"l":107.82,"n":131,"o":107.82,"t":"2026-10-21T17:25:00Z","v":4935,"vw":107.831008},{"c":107.53,"h":107.8899,"l":107.4,"n":408,"o":107.76,"t":"2026-10-21T17:30:00Z","v":10519,"vw":107.528927},{"c":107.56,"h":107.58,"l":107.535,"n":143,"o":107.535,"t":"2026-10-21T17:35:00Z","v":4202,"vw":107.543202},{"c":107.46,"h":107.53,"l":107.46,"n":285,"o":107.53,"t":"2026-10-21T17:40:00Z","v":8005,"vw":107.510497},{"c":107.55,"h":107.59,"l":107.37,"n":348,"o":107.42,"t":"2026-10-21T17:45:00Z","v":14768,"vw":107.431614},{"c":107.775,"h":107.82,"l":107.47,"n":266,"o":107.55,"t":"2026-10-21T17:50:00Z","v":8189,"vw":107.646232},{"c":108.145,"h":108.145,"l":107.77,"n":261,"o":107.78,"t":"2026-10-21T17:55:00Z","v":9086,"vw":107.883519},{"c":107.7,"h":108.15,"l":107.605,"n":287,"o":108.145,"t":"2026-10-21T18:00:00Z","v":10827,"vw":107.824852},{"c":107.935,"h":108,"l":107.74,"n":155,"o":107.74,"t":"2026-10-21T18:05:00Z","v":3687,"vw":107.926571},{"c":108.06,"h":108.06,"l":107.87,"n":226,"o":107.87,"t":"2026-10-21T18:10:00Z","v":4648,"vw":107.981083},{"c":108.03,"h":108.2121,"l":107.99,"n":189,"o":108.08,"t":"2026-10-21T18:15:00Z","v":5644,"vw":108.097625},{"c":108.055,"h":108.06,"l":107.9,"n":184,"o":108.005,"t":"2026-10-21T18:20:00Z","v":5237,"vw":107.956111},{"c":108.13,"h":108.355,"l":108.13,"n":214,"o":108.165,"t":"2026-10-21T18:25:00Z","v":7387,"vw":108.238788},{"c":108.27,"h":108.36,"l":108.1,"n":180,"o":108.1,"t":"2026-10-21T18:30:00Z","v":5781,"vw":108.241123},{"c":108.44,"h":108.54,"l":108.24,"n":248,"o":108.27,"t":"2026-10-21T18:35:00Z","v":9125,"vw":108.3722},{"c":108.2,"h":108.6,"l":108.2,"n":316,"o":108.52,"t":"2026-10-21T18:40:00Z","v":9600,"vw":108.444665},{"c":108.12,"h":108.46,"l":108.06,"n":331,"o":108.32,"t":"2026-10-21T18:45:00Z","v":12145,"vw":108.293353},{"c":107.9,"h":108.1,"l":107.9,"n":235,"o":108.09,"t":"2026-10-21T18:50:00Z","v":6351,"vw":108.025558},{"c":107.82,"h":107.985,"l":107.65,"n":471,"o":107.78,"t":"2026-10-21T18:55:00Z","v":15517,"vw":107.808346},{"c":107.61,"h":107.875,"l":107.45,"n":453,"o":107.875,"t":"2026-10-21T19:00:00Z","v":18772,"vw":107.619428},{"c":107.615,"h":107.84,"l":107.415,"n":326,"o":107.61,"t":"2026-10-21T19:05:00Z","v":12637,"vw":107.619072},{"c":107.55,"h":107.64,"l":107.45,"n":391,"o":107.52,"t":"2026-10-21T19:10:00Z","v":11900,"vw":107.535527},{"c":107.77,"h":107.8498,"l":107.51,"n":281,"o":107.535,"t":"2026-10-21T19:15:00Z","v":23089,"vw":107.624177},{"c":107.81,"h":107.93,"l":107.76,"n":312,"o":107.85,"t":"2026-10-21T19:20:00Z","v":11680,"vw":107.837547},{"c":107.88,"h":108,"l":107.78,"n":343,"o":107.79,"t":"2026-10-21T19:25:00Z","v":9801,"vw":107.890203},{"c":107.77,"h":107.85,"l":107.54,"n":328,"o":107.83,"t":"2026-10-21T19:30:00Z","v":8618,"vw":107.703773},{"c":107.925,"h":107.925,"l":107.74,"n":429,"o":107.77,"t":"2026-10-21T19:35:00Z","v":18460,"vw":107.817238},{"c":108.105,"h":108.105,"l":107.9,"n":403,"o":107.915,"t":"2026-10-21T19:40:00Z","v":14968,"vw":107.97088},{"c":107.83,"h":108.18,"l":107.78,"n":558,"o":108.105,"t":"2026-10-21T19:45:00Z","v":24867,"vw":107.998998},{"c":108.185,"h":108.2575,"l":107.77,"n":738,"o":107.845,"t":"2026-10-21T19:50:00Z","v":32574,"vw":108.103234},{"c":107.83,"h":108.57,"l":107.78,"n":2338,"o":108.22,"t":"2026-10-21T19:55:00Z","v":121186,"vw":108.130113},{"c":107.95,"h":107.95,"l":107.95,"n":51,"o":107.95,"t":"2026-10-21T20:00:00Z","v":255291,"vw":107.95},{"c":107.96,"h":107.96,"l":107.93,"n":3,"o":107.93,"t":"2026-10-21T20:20:00Z","v":220,"vw":107.945},{"c":108.1907,"h":108.1907,"l":108.1907,"n":1,"o":108.1907,"t":"2026-10-22T12:25:00Z","v":250,"vw":108.1907},{"c":109.045,"h":109.81,"l":107.9,"n":164,"o":108,"t":"2026-10-22T13:30:00Z","v":12794,"vw":108.723972},{"c":109.51,"h":110.2,"l":109.09,"n":123,"o":109.2,"t":"2026-10-22T13:35:00Z","v":6476,"vw":109.635767},{"c":108.945,"h":109.42,"l":108.3,"n":173,"o":109.2,"t":"2026-10-22T13:40:00Z","v":4402,"vw":108.784879},{"c":109.55,"h":109.61,"l":108.725,"n":139,"o":108.73,"t":"2026-10-22T13:45:00Z","v":5162,"vw":109.126056},{"c":110.355,"h":110.515,"l":109.56,"n":193,"o":109.56,"t":"2026-10-22T13:50:00Z","v":6674,"vw":110.232145},{"c":110.47,"h":111.01,"l":110.355,"n":242,"o":110.355,"t":"2026-10-22T13:55:00Z","v":10292,"vw":110.601352},{"c":111.285,"h":111.53,"l":110.7,"n":205,"o":110.7,"t":"2026-10-22T14:00:00Z","v":28828,"vw":111.017742},{"c":110.82,"h":111.54,"l":110.49,"n":324,"o":111.39,"t":"2026-10-22T14:05:00Z","v":10767,"vw":110.940122},{"c":110.76,"h":111.065,"l":110.58,"n":160,"o":110.76,"t":"2026-10-22T14:10:00Z","v":6007,"vw":110.849981},{"c":110.995,"h":111.06,"l":110.69,"n":248,"o":110.725,"t":"2026-10-22T14:15:00Z","v":7328,"vw":110.844268},{"c":110.685,"h":110.99,"l":110.6,"n":231,"o":110.99,"t":"2026-10-22T14:20:00Z","v":6791,"vw":110.784164},{"c":110.37,"h":110.9,"l":110.28,"n":283,"o":110.67,"t":"2026-10-22T14:25:00Z","v":7513,"vw":110.648594},{"c":110.75,"h":110.75,"l":110.4,"n":155,"o":110.52,"t":"2026-10-22T14:30:00Z","v":4175,"vw":110.53835},{"c":110.99,"h":110.99,"l":110.46,"n":211,"o":110.735,"t":"2026-10-22T14:35:00Z","v":9465,"vw":110.730861},{"c":111.035,"h":111.08,"l":110.825,"n":139,"o":110.96,"t":"2026-10-22T14:40:00Z","v":4452,"vw":110.967821},{"c":111.15,"h":111.275,"l":110.84,"n":237,"o":111.04,"t":"2026-10-22T14:45:00Z","v":6268,"vw":111.053513},{"c":111.17,"h":111.21,"l":110.94,"n":249,"o":111.04,"t":"2026-10-22T14:50:00Z","v":9421,"vw":111.064659},{"c":111.31,"h":111.44,"l":111.16,"n":229,"o":111.22,"t":"2026-10-22T14:55:00Z","v":5827,"vw":111.279546},{"c":110.64,"h":111.16,"l":110.425,"n":396,"o":111.14,"t":"2026-10-22T15:00:00Z","v":16589,"vw":110.647667},{"c":110.565,"h":110.61,"l":110.3601,"n":175,"o":110.59,"t":"2026-10-22T15:05:00Z","v":4592,"vw":110.495505},{"c":110.745,"h":110.795,"l":110.36,"n":198,"o":110.52,"t":"2026-10-22T15:10:00Z","v":7206,"vw":110.539487},{"c":111.04,"h":111.07,"l":110.64,"n":171,"o":110.745,"t":"2026-10-22T15:15:00Z","v":5394,"vw":110.894041},{"c":111.2,"h":111.34,"l":111.09,"n":158,"o":111.175,"t":"2026-10-22T15:20:00Z","v":5445,"vw":111.2231},{"c":111.44,"h":111.555,"l":111.0587,"n":238,"o":111.0587,"t":"2026-10-22T15:25:00Z","v":11945,"vw":111.303064},{"c":111.55,"h":111.55,"l":111.32,"n":161,"o":111.32,"t":"2026-10-22T15:30:00Z","v":4432,"vw":111.44581},{"c":111.12,"h":111.56,"l":111.12,"n":193,"o":111.385,"t":"2026-10-22T15:35:00Z","v":6551,"vw":111.37912},{"c":111.43,"h":111.52,"l":111.075,"n":244,"o":111.145,"t":"2026-10-22T15:40:00Z","v":11435,"vw":111.254858},{"c":111.78,"h":111.915,"l":111.3654,"n":226,"o":111.3654,"t":"2026-10-22T15:45:00Z","v":7515,"vw":111.748181},{"c":112.01,"h":112.13,"l":111.64,"n":209,"o":111.79,"t":"2026-10-22T15:50:00Z","v":6026,"vw":111.903077},{"c":112.3,"h":112.4,"l":112.08,"n":241,"o":112.08,"t":"2026-10-22T15:55:00Z","v":6976,"vw":112.29967},{"c":112.69,"h":112.71,"l":112.37,"n":251,"o":112.38,"t":"2026-10-22T16:00:00Z","v":13753,"vw":112.451629},{"c":112.73,"h":112.73,"l":112.26,"n":234,"o":112.695,"t":"2026-10-22T16:05:00Z","v":9334,"vw":112.605029},{"c":113.165,"h":113.165,"l":112.465,"n":294,"o":112.8,"t":"2026-10-22T16:10:00Z","v":15660,"vw":112.667547},{"c":112.975,"h":113.225,"l":112.8701,"n":205,"o":113.175,"t":"2026-10-22T16:15:00Z","v":8910,"vw":113.060359},{"c":113.005,"h":113.04,"l":112.49,"n":310,"o":113,"t":"2026-10-22T16:20:00Z","v":16445,"vw":112.739963},{"c":112.555,"h":113.12,"l":112.47,"n":287,"o":113.12,"t":"2026-10-22T16:25:00Z","v":10010,"vw":112.832294},{"c":112.625,"h":112.645,"l":112.43,"n":222,"o":112.555,"t":"2026-10-22T16:30:00Z","v":7364,"vw":112.5447},{"c":112.245,"h":112.59,"l":112.22,"n":233,"o":112.59,"t":"2026-10-22T16:35:00Z","v":8373,"vw":112.390745},{"c":112.145,"h":112.24,"l":112.03,"n":224,"o":112.24,"t":"2026-10-22T16:40:00Z","v":8525,"vw":112.126867},{"c":111.97,"h":112.17,"l":111.7,"n":218,"o":112.05,"t":"2026-10-22T16:45:00Z","v":8278,"vw":111.91233},{"c":112.14,"h":112.14,"l":111.88,"n":148,"o":111.88,"t":"2026-10-22T16:50:00Z","v":4329,"vw":111.990667},{"c":112.5,"h":112.5,"l":112.11,"n":203,"o":112.2,"t":"2026-10-22T16:55:00Z","v":7002,"vw":112.26743},{"c":112.45,"h":112.525,"l":112.315,"n":255,"o":112.44,"t":"2026-10-22T17:00:00Z","v":9566,"vw":112.435175},{"c":112.59,"h":112.59,"l":112.39,"n":220,"o":112.43,"t":"2026-10-22T17:05:00Z","v":7613,"vw":112.494627},{"c":112.56,"h":113.115,"l":112.46,"n":385,"o":112.59,"t":"2026-10-22T17:10:00Z","v":11269,"vw":112.823507},{"c":112.35,"h":112.805,"l":112.35,"n":278,"o":112.63,"t":"2026-10-22T17:15:00Z","v":8988,"vw":112.520376},{"c":112.26,"h":112.53,"l":112.1942,"n":245,"o":112.415,"t":"2026-10-22T17:20:00Z","v":8223,"vw":112.345449},{"c":112.18,"h":112.3,"l":112.01,"n":281,"o":112.225,"t":"2026-10-22T17:25:00Z","v":11246,"vw":112.148054},{"c":111.97,"h":112.1,"l":111.79,"n":235,"o":112.09,"t":"2026-10-22T17:30:00Z","v":13493,"vw":111.880374},{"c":111.61,"h":111.965,"l":111.47,"n":284,"o":111.965,"t":"2026-10-22T17:35:00Z","v":11094,"vw":111.729324},{"c":111.37,"h":111.67,"l":111.27,"n":224,"o":111.67,"t":"2026-10-22T17:40:00Z","v":6549,"vw":111.442829},{"c":111.33,"h":111.36,"l":111.24,"n":148,"o":111.33,"t":"2026-10-22T17:45:00Z","v":4280,"vw":111.317739},{"c":111.12,"h":111.31,"l":111.12,"n":326,"o":111.235,"t":"2026-10-22T17:50:00Z","v":11061,"vw":111.204615},{"c":111.185,"h":111.24,"l":111.095,"n":160,"o":111.095,"t":"2026-10-22T17:55:00Z","v":4847,"vw":111.178824},{"c":110.62,"h":111.105,"l":110.47,"n":352,"o":111.105,"t":"2026-10-22T18:00:00Z","v":11976,"vw":110.721525},{"c":111.125,"h":111.125,"l":110.64,"n":240,"o":110.64,"t":"2026-10-22T18:05:00Z","v":9541,"vw":110.891689},{"c":111.31,"h":111.3525,"l":111.03,"n":295,"o":111.05,"t":"2026-10-22T18:10:00Z","v":11504,"vw":111.198843},{"c":110.96,"h":111.23,"l":110.885,"n":180,"o":111.21,"t":"2026-10-22T18:15:00Z","v":4654,"vw":111.046403},{"c":110.94,"h":111.06,"l":110.91,"n":210,"o":110.95,"t":"2026-10-22T18:20:00Z","v":5429,"vw":110.954068},{"c":110.875,"h":110.96,"l":110.68,"n":262,"o":110.96,"t":"2026-10-22T18:25:00Z","v":8735,"vw":110.847899},{"c":111.11,"h":111.245,"l":110.84,"n":296,"o":110.85,"t":"2026-10-22T18:30:00Z","v":11787,"vw":110.998543},{"c":110.935,"h":111.115,"l":110.835,"n":150,"o":111.115,"t":"2026-10-22T18:35:00Z","v":4682,"vw":110.969085},{"c":111.4,"h":111.435,"l":110.93,"n":292,"o":111,"t":"2026-10-22T18:40:00Z","v":10632,"vw":111.154645},{"c":111.37,"h":111.44,"l":111.27,"n":170,"o":111.36,"t":"2026-10-22T18:45:00Z","v":4877,"vw":111.345144},{"c":111.38,"h":111.525,"l":111.29,"n":282,"o":111.35,"t":"2026-10-22T18:50:00Z","v":9848,"vw":111.411476},{"c":111.07,"h":111.4,"l":110.94,"n":336,"o":111.38,"t":"2026-10-22T18:55:00Z","v":13288,"vw":111.221215},{"c":111.125,"h":111.285,"l":110.95,"n":234,"o":111.155,"t":"2026-10-22T19:00:00Z","v":7006,"vw":111.156789},{"c":111.29,"h":111.37,"l":111.12,"n":287,"o":111.17,"t":"2026-10-22T19:05:00Z","v":10002,"vw":111.201501},{"c":111.595,"h":111.73,"l":111.245,"n":334,"o":111.28,"t":"2026-10-22T19:10:00Z","v":8591,"vw":111.502288},{"c":111.36,"h":111.7,"l":111.07,"n":422,"o":111.59,"t":"2026-10-22T19:15:00Z","v":16984,"vw":111.351476},{"c":111.21,"h":111.615,"l":111.21,"n":322,"o":111.245,"t":"2026-10-22T19:20:00Z","v":10291,"vw":111.408221},{"c":111.44,"h":111.63,"l":111.23,"n":338,"o":111.23,"t":"2026-10-22T19:25:00Z","v":13087,"vw":111.495401},{"c":111.23,"h":111.515,"l":111.1,"n":496,"o":111.425,"t":"2026-10-22T19:30:00Z","v":19609,"vw":111.2401},{"c":111.17,"h":111.22,"l":111.015,"n":475,"o":111.17,"t":"2026-10-22T19:35:00Z","v":15899,"vw":111.129218},{"c":110.675,"h":111.185,"l":110.555,"n":516,"o":111.175,"t":"2026-10-22T19:40:00Z","v":17177,"vw":110.899644},{"c":110.9,"h":110.9,"l":110.555,"n":608,"o":110.725,"t":"2026-10-22T19:45:00Z","v":17711,"vw":110.743784},{"c":110.62,"h":111.13,"l":110.38,"n":981,"o":110.93,"t":"2026-10-22T19:50:00Z","v":42901,"vw":110.771153},{"c":110.96,"h":111.29,"l":110.51,"n":2872,"o":110.62,"t":"2026-10-22T19:55:00Z","v":156688,"vw":110.955463},{"c":111.02,"h":111.02,"l":111.02,"n":48,"o":111.02,"t":"2026-10-22T20:00:00Z","v":888761,"vw":111.02},{"c":111.02,"h":111.02,"l":111.02,"n":1,"o":111.02,"t":"2026-10-22T20:10:00Z","v":100,"vw":111.02}],"history":[{"c":149.53,"h":166.9,"l":141.33,"n":72362,"o":164,"t":"2026-06-01T04:00:00Z","v":7419832,"vw":152.252227},{"c":153.34,"h":158.49,"l":149.11,"n":67567,"o":150.01,"t":"2026-06-02T04:00:00Z","v":4485220,"vw":152.258395},{"c":152,"h":153.21,"l":145.01,"n":47888,"o":152.3,"t":"2026-06-03T04:00:00Z","v":4596900,"vw":150.747537},{"c":157.71,"h":166.27,"l":150.66,"n":45367,"o":150.66,"t":"2026-06-04T04:00:00Z","v":2929032,"vw":160.182789},{"c":167.84,"h":175,"l":157.48,"n":48173,"o":157.48,"t":"2026-06-05T04:00:00Z","v":2925590,"vw":169.094622},{"c":178.77,"h":183,"l":166.13,"n":35708,"o":167.02,"t":"2026-06-08T04:00:00Z","v":1760556,"vw":177.920988},{"c":188.46,"h":194.27,"l":178.12,"n":41905,"o":178.12,"t":"2026-06-09T04:00:00Z","v":2449497,"vw":188.318492},{"c":175.35,"h":186.11,"l":169.99,"n":41086,"o":175.5,"t":"2026-06-10T04:00:00Z","v":2596307,"vw":178.428463},{"c":180,"h":188.33,"l":177,"n":26673,"o":177,"t":"2026-06-11T04:00:00Z","v":1894918,"vw":181.319936},{"c":174.76,"h":182,"l":168.11,"n":26184,"o":180.54,"t":"2026-06-12T04:00:00Z","v":1478627,"vw":172.381916},{"c":167.16,"h":177.8113,"l":166.04,"n":28692,"o":173.91,"t":"2026-06-15T04:00:00Z","v":1708744,"vw":168.772162},{"c":163.84,"h":167.02,"l":160.02,"n":28759,"o":162.1,"t":"2026-06-16T04:00:00Z","v":1914932,"vw":163.340919},{"c":161.9,"h":165.85,"l":157.8,"n":37529,"o":163.9,"t":"2026-06-17T04:00:00Z","v":2466041,"vw":161.683634},{"c":162.85,"h":167.42,"l":160.1001,"n":28109,"o":165,"t":"2026-06-18T04:00:00Z","v":3231825,"vw":163.554694},{"c":160.94,"h":169.54,"l":160.08,"n":20734,"o":165.45,"t":"2026-06-22T04:00:00Z","v":2276769,"vw":162.099089},{"c":166.47,"h":171.66,"l":161,"n":27094,"o":162,"t":"2026-06-23T04:00:00Z","v":1694785,"vw":167.408579},{"c":160.45,"h":170.98,"l":157.955,"n":32352,"o":169,"t":"2026-06-24T04:00:00Z","v":1806211,"vw":162.059715},{"c":158.53,"h":164.13,"l":157.75,"n":25376,"o":161.02,"t":"2026-06-25T04:00:00Z","v":1220126,"vw":160.39823},{"c":153.89,"h":157.5,"l":144.27,"n":67737,"o":155.36,"t":"2026-06-26T04:00:00Z","v":6565527,"vw":152.265799},{"c":149.69,"h":154.94,"l":147.46,"n":33166,"o":152.49,"t":"2026-06-29T04:00:00Z","v":1978823,"vw":150.244364},{"c":151,"h":154.05,"l":145.49,"n":30920,"o":149.84,"t":"2026-06-30T04:00:00Z","v":2118887,"vw":150.609315},{"c":155.77,"h":156.49,"l":148.325,"n":37380,"o":151,"t":"2026-07-01T04:00:00Z","v":2520032,"vw":154.285642},{"c":150.81,"h":157.3176,"l":149.31,"n":25164,"o":155.68,"t":"2026-07-02T04:00:00Z","v":1091677,"vw":151.957487},{"c":152.68,"h":156.18,"l":150.5,"n":16265,"o":151.06,"t":"2026-07-06T04:00:00Z","v":985348,"vw":153.003204},{"c":144.72,"h":154.38,"l":144.45,"n":24360,"o":154.38,"t":"2026-07-07T04:00:00Z","v":1123396,"vw":146.574001},{"c":143.3,"h":146.37,"l":140.67,"n":22951,"o":144.1,"t":"2026-07-08T04:00:00Z","v":1323741,"vw":143.352235},{"c":154.25,"h":155.69,"l":145,"n":19738,"o":145,"t":"2026-07-09T04:00:00Z","v":1191550,"vw":153.367379},{"c":149.53,"h":156.6999,"l":147.1901,"n":23483,"o":155.66,"t":"2026-07-10T04:00:00Z","v":1306008,"vw":150.648958},{"c":148.37,"h":152.445,"l":147.81,"n":18596,"o":151.34,"t":"2026-07-13T04:00:00Z","v":1304535,"vw":149.380546},{"c":144.75,"h":149.0499,"l":144.09,"n":24061,"o":148.14,"t":"2026-07-14T04:00:00Z","v":1799684,"vw":145.508594},{"c":141.8,"h":145.35,"l":139.57,"n":22729,"o":145,"t":"2026-07-15T04:00:00Z","v":1265140,"vw":141.914578},{"c":152.43,"h":153.29,"l":141.1901,"n":21512,"o":143.93,"t":"2026-07-16T04:00:00Z","v":1532019,"vw":150.209089},{"c":152.26,"h":158.265,"l":150.46,"n":23757,"o":152.49,"t":"2026-07-17T04:00:00Z","v":1326467,"vw":153.45079},{"c":150.14,"h":154.585,"l":148.41,"n":17757,"o":152,"t":"2026-07-20T04:00:00Z","v":831929,"vw":151.161819},{"c":150.38,"h":153.4,"l":148.25,"n":16698,"o":150.11,"t":"2026-07-21T04:00:00Z","v":664188,"vw":150.752903},{"c":149.32,"h":152.27,"l":148.11,"n":14847,"o":149.63,"t":"2026-07-22T04:00:00Z","v":599804,"vw":149.748519},{"c":154.79,"h":155.34,"l":148.775,"n":24046,"o":149.37,"t":"2026-07-23T04:00:00Z","v":1450081,"vw":153.914137},{"c":158,"h":159.035,"l":149.44,"n":25107,"o":155.15,"t":"2026-07-24T04:00:00Z","v":1255864,"vw":156.392203},{"c":150.3,"h":158.35,"l":149.26,"n":23263,"o":157.24,"t":"2026-07-27T04:00:00Z","v":1123408,"vw":150.749535},{"c":150.99,"h":153.64,"l":147.45,"n":18240,"o":150.13,"t":"2026-07-28T04:00:00Z","v":758054,"vw":151.168939},{"c":144.36,"h":153.7776,"l":143.5,"n":20687,"o":150.45,"t":"2026-07-29T04:00:00Z","v":903344,"vw":145.332744},{"c":137.55,"h":147.33,"l":135.64,"n":29404,"o":144.59,"t":"2026-07-30T04:00:00Z","v":1563983,"vw":138.610989},{"c":140.53,"h":141.92,"l":136.63,"n":20319,"o":136.63,"t":"2026-07-31T04:00:00Z","v":878791,"vw":140.327212},{"c":139.02,"h":144.7,"l":139,"n":16914,"o":141,"t":"2026-08-03T04:00:00Z","v":638112,"vw":140.488952},{"c":142.7,"h":144.16,"l":139,"n":16448,"o":139.77,"t":"2026-08-04T04:00:00Z","v":1141861,"vw":142.638962},{"c":143.03,"h":145.91,"l":142.5501,"n":15395,"o":143.06,"t":"2026-08-05T04:00:00Z","v":846450,"vw":143.308231},{"c":146.42,"h":146.53,"l":141.58,"n":18411,"o":142.28,"t":"2026-08-06T04:00:00Z","v":842277,"vw":144.880649},{"c":144.76,"h":150,"l":142.97,"n":23864,"o":146.56,"t":"2026-08-07T04:00:00Z","v":1329234,"vw":146.231378},{"c":141.35,"h":144.79,"l":141.3,"n":19044,"o":143.48,"t":"2026-08-10T04:00:00Z","v":781147,"vw":142.100688},{"c":139.51,"h":143.825,"l":138.1,"n":20454,"o":140.69,"t":"2026-08-11T04:00:00Z","v":975976,"vw":140.428983},{"c":141.24,"h":142.14,"l":138.8,"n":17861,"o":139.57,"t":"2026-08-12T04:00:00Z","v":892531,"vw":141.028138},{"c":151.99,"h":152.02,"l":140.7,"n":24805,"o":142.02,"t":"2026-08-13T04:00:00Z","v":3147378,"vw":149.366765},{"c":150.29,"h":152.67,"l":146.08,"n":34358,"o":151.09,"t":"2026-08-14T04:00:00Z","v":2201498,"vw":149.856761},{"c":143.82,"h":149,"l":143.73,"n":24030,"o":149,"t":"2026-08-17T04:00:00Z","v":1263701,"vw":145.354762},{"c":139.23,"h":144,"l":139.12,"n":22055,"o":143.5,"t":"2026-08-18T04:00:00Z","v":1120686,"vw":140.349329},{"c":138.17,"h":145.26,"l":138.04,"n":21249,"o":141,"t":"2026-08-19T04:00:00Z","v":1131621,"vw":140.021315},{"c":136.4,"h":137.745,"l":132.87,"n":23944,"o":137.28,"t":"2026-08-20T04:00:00Z","v":1091708,"vw":136.218204},{"c":137.32,"h":140.24,"l":135.375,"n":16486,"o":138.18,"t":"2026-08-21T04:00:00Z","v":722866,"vw":136.888468},{"c":131.27,"h":137.75,"l":130.25,"n":22446,"o":137,"t":"2026-08-24T04:00:00Z","v":1231164,"vw":131.759766},{"c":128.75,"h":133.3099,"l":128.71,"n":21727,"o":132.525,"t":"2026-08-25T04:00:00Z","v":1137223,"vw":129.51206},{"c":131.27,"h":134.205,"l":127.65,"n":24788,"o":128.01,"t":"2026-08-26T04:00:00Z","v":1429847,"vw":131.754246},{"c":133.25,"h":133.9806,"l":130.3,"n":17667,"o":131.5,"t":"2026-08-27T04:00:00Z","v":918710,"vw":132.851058},{"c":133.45,"h":134.58,"l":131.5269,"n":16582,"o":133.03,"t":"2026-08-28T04:00:00Z","v":774191,"vw":133.435093},{"c":133.74,"h":135.23,"l":131.61,"n":19404,"o":132.81,"t":"2026-08-31T04:00:00Z","v":1467260,"vw":133.814334},{"c":127.57,"h":135.7,"l":126.525,"n":25612,"o":133.57,"t":"2026-09-01T04:00:00Z","v":1045596,"vw":128.79097},{"c":126.6,"h":129.39,"l":125.89,"n":25634,"o":127.5,"t":"2026-09-02T04:00:00Z","v":1122657,"vw":126.989463},{"c":127.19,"h":128.78,"l":123.24,"n":32367,"o":124.98,"t":"2026-09-03T04:00:00Z","v":1821183,"vw":126.65759},{"c":129.45,"h":131.55,"l":126.27,"n":23785,"o":126.31,"t":"2026-09-04T04:00:00Z","v":1128871,"vw":128.790948},{"c":129.07,"h":132.61,"l":128.735,"n":27699,"o":130.52,"t":"2026-09-08T04:00:00Z","v":1154155,"vw":129.638765},{"c":124.79,"h":129.4999,"l":124.16,"n":28774,"o":127.98,"t":"2026-09-09T04:00:00Z","v":1373141,"vw":125.827571},{"c":124.02,"h":126,"l":122.435,"n":24264,"o":124.5,"t":"2026-09-10T04:00:00Z","v":1023347,"vw":124.381112},{"c":128.31,"h":128.88,"l":124.2801,"n":24408,"o":124.59,"t":"2026-09-11T04:00:00Z","v":1488474,"vw":127.423055},{"c":129.44,"h":130.67,"l":125.68,"n":28680,"o":128,"t":"2026-09-14T04:00:00Z","v":1597746,"vw":129.216698},{"c":126.94,"h":129.89,"l":122.6284,"n":28353,"o":129.67,"t":"2026-09-15T04:00:00Z","v":1524664,"vw":125.943381},{"c":121.73,"h":125.61,"l":120.84,"n":32546,"o":125.61,"t":"2026-09-16T04:00:00Z","v":2147177,"vw":122.330117},{"c":122.37,"h":124.44,"l":120.24,"n":29857,"o":124.15,"t":"2026-09-17T04:00:00Z","v":2105468,"vw":122.13858},{"c":120.13,"h":123.9,"l":120.01,"n":27045,"o":122.2,"t":"2026-09-18T04:00:00Z","v":6267032,"vw":120.345999},{"c":117.6,"h":121.41,"l":116.03,"n":29636,"o":121.39,"t":"2026-09-21T04:00:00Z","v":1682343,"vw":117.573641},{"c":119,"h":120.5,"l":117.07,"n":29182,"o":118.84,"t":"2026-09-22T04:00:00Z","v":1734977,"vw":119.063583},{"c":119.22,"h":120.57,"l":116.2,"n":26108,"o":118.45,"t":"2026-09-23T04:00:00Z","v":1438762,"vw":118.75331},{"c":113.81,"h":119.76,"l":113.75,"n":28336,"o":119.21,"t":"2026-09-24T04:00:00Z","v":1923711,"vw":115.008175},{"c":113.18,"h":117.59,"l":113.12,"n":24312,"o":113.81,"t":"2026-09-25T04:00:00Z","v":1532571,"vw":114.816745},{"c":112.3,"h":113.59,"l":110.5,"n":23900,"o":112.79,"t":"2026-09-28T04:00:00Z","v":1558082,"vw":112.338576},{"c":112.06,"h":114.23,"l":111.3,"n":22019,"o":111.61,"t":"2026-09-29T04:00:00Z","v":1111753,"vw":112.515307},{"c":109.38,"h":112.72,"l":109.38,"n":27711,"o":112.72,"t":"2026-09-30T04:00:00Z","v":2129938,"vw":110.451463},{"c":110.67,"h":112.075,"l":107.67,"n":28785,"o":109.09,"t":"2026-10-01T04:00:00Z","v":2564594,"vw":110.373268},{"c":112.89,"h":114.46,"l":111.32,"n":23451,"o":113.03,"t":"2026-10-02T04:00:00Z","v":1554560,"vw":112.938876},{"c":111.58,"h":114.43,"l":111.33,"n":24545,"o":112.48,"t":"2026-10-05T04:00:00Z","v":1477995,"vw":111.997699},{"c":112.1,"h":112.71,"l":109.4,"n":20971,"o":111.94,"t":"2026-10-06T04:00:00Z","v":967617,"vw":111.40969},{"c":113.48,"h":114.62,"l":110.0001,"n":22642,"o":110.39,"t":"2026-10-07T04:00:00Z","v":1546379,"vw":112.952239},{"c":115.65,"h":116.085,"l":112.77,"n":29104,"o":113.74,"t":"2026-10-08T04:00:00Z","v":1647474,"vw":114.946633},{"c":115.47,"h":115.985,"l":113.0371,"n":20586,"o":115.68,"t":"2026-10-09T04:00:00Z","v":959070,"vw":115.016423},{"c":113.12,"h":115.505,"l":111.31,"n":19832,"o":115.28,"t":"2026-10-12T04:00:00Z","v":1343938,"vw":112.859565},{"c":110.09,"h":113.615,"l":108.61,"n":20739,"o":112.39,"t":"2026-10-13T04:00:00Z","v":1124071,"vw":110.336912},{"c":108.69,"h":110.45,"l":105.75,"n":29685,"o":109.78,"t":"2026-10-14T04:00:00Z","v":1513541,"vw":107.856696},{"c":110.5,"h":111.33,"l":109.07,"n":22187,"o":109.82,"t":"2026-10-15T04:00:00Z","v":1190141,"vw":110.32316},{"c":113.21,"h":114.075,"l":110.43,"n":26712,"o":110.96,"t":"2026-10-16T04:00:00Z","v":1553273,"vw":113.067484},{"c":110.2,"h":113.25,"l":108.6824,"n":24234,"o":113.25,"t":"2026-10-19T04:00:00Z","v":2066145,"vw":110.16263},{"c":109.54,"h":113.14,"l":109.2,"n":20736,"o":110.17,"t":"2026-10-20T04:00:00Z","v":1045777,"vw":110.163856},{"c":107.95,"h":110.4999,"l":107.37,"n":21210,"o":110.25,"t":"2026-10-21T04:00:00Z","v":1010485,"vw":108.033716},{"c":111.02,"h":113.225,"l":107.9,"n":23884,"o":108,"t":"2026-10-22T04:00:00Z","v":1816888,"vw":111.126709}],"volatilityBars":[{"c":121,"h":121,"l":121,"n":10,"o":121,"t":"2026-09-21T12:00:00Z","v":181,"vw":121},{"c":118.45,"h":121.41,"l":118.25,"n":953,"o":121.39,"t":"2026-09-21T13:30:00Z","v":35984,"vw":119.703775},{"c":117.8,"h":118.21,"l":116.69,"n":1324,"o":118.18,"t":"2026-09-21T13:45:00Z","v":70783,"vw":117.298592},{"c":117.685,"h":117.9698,"l":116.955,"n":1088,"o":117.89,"t":"2026-09-21T14:00:00Z","v":47931,"vw":117.54756},{"c":118.1,"h":118.37,"l":117.57,"n":851,"o":117.69,"t":"2026-09-21T14:15:00Z","v":28833,"vw":118.00143},{"c":117.91,"h":118.155,"l":117.525,"n":833,"o":118.125,"t":"2026-09-21T14:30:00Z","v":30173,"vw":117.756612},{"c":117.095,"h":117.85,"l":117.095,"n":834,"o":117.82,"t":"2026-09-21T14:45:00Z","v":33463,"vw":117.544222},{"c":117.76,"h":117.76,"l":117.03,"n":986,"o":117.11,"t":"2026-09-21T15:00:00Z","v":41025,"vw":117.466799},{"c":118.3625,"h":118.37,"l":117.73,"n":868,"o":117.77,"t":"2026-09-21T15:15:00Z","v":31770,"vw":118.088252},{"c":118.12,"h":118.51,"l":118.1,"n":728,"o":118.33,"t":"2026-09-21T15:30:00Z","v":24811,"vw":118.28522},{"c":118.2101,"h":118.48,"l":118.1,"n":708,"o":118.18,"t":"2026-09-21T15:45:00Z","v":20567,"vw":118.295088},{"c":118.07,"h":118.35,"l":117.91,"n":897,"o":118.33,"t":"2026-09-21T16:00:00Z","v":31502,"vw":118.123155},{"c":117.935,"h":118.16,"l":117.765,"n":846,"o":118.06,"t":"2026-09-21T16:15:00Z","v":28404,"vw":117.93211},{"c":117.455,"h":118.1,"l":117.195,"n":911,"o":118.01,"t":"2026-09-21T16:30:00Z","v":38215,"vw":117.726359},{"c":117.49,"h":117.6199,"l":117.33,"n":698,"o":117.5,"t":"2026-09-21T16:45:00Z","v":20464,"vw":117.48597},{"c":117.095,"h":117.5499,"l":116.985,"n":1053,"o":117.51,"t":"2026-09-21T17:00:00Z","v":39353,"vw":117.14847},{"c":116.91,"h":117.31,"l":116.885,"n":932,"o":117.07,"t":"2026-09-21T17:15:00Z","v":48857,"vw":117.030813},{"c":116.665,"h":117.07,"l":116.6277,"n":862,"o":116.93,"t":"2026-09-21T17:30:00Z","v":25716,"vw":116.864958},{"c":116.61,"h":116.7647,"l":116.46,"n":993,"o":116.685,"t":"2026-09-21T17:45:00Z","v":35712,"vw":116.566589},{"c":116.16,"h":116.65,"l":116.03,"n":936,"o":116.61,"t":"2026-09-21T18:00:00Z","v":28675,"vw":116.36301},{"c":116.96,"h":117.01,"l":116.1,"n":1107,"o":116.18,"t":"2026-09-21T18:15:00Z","v":51073,"vw":116.491722},{"c":117.58,"h":117.58,"l":116.93,"n":1100,"o":116.93,"t":"2026-09-21T18:30:00Z","v":57437,"vw":117.292277},{"c":117.36,"h":117.65,"l":117.15,"n":872,"o":117.63,"t":"2026-09-21T18:45:00Z","v":30234,"vw":117.331751},{"c":117.47,"h":117.47,"l":117.07,"n":1141,"o":117.35,"t":"2026-09-21T19:00:00Z","v":37554,"vw":117.264042},{"c":117.88,"h":118.005,"l":117.38,"n":1431,"o":117.515,"t":"2026-09-21T19:15:00Z","v":57860,"vw":117.7099},{"c":118.09,"h":118.095,"l":117.71,"n":1682,"o":117.87,"t":"2026-09-21T19:30:00Z","v":74997,"vw":117.919098},{"c":117.62,"h":118.065,"l":117.41,"n":4436,"o":118.065,"t":"2026-09-21T19:45:00Z","v":214207,"vw":117.688699},{"c":117.6,"h":117.6,"l":117.6,"n":45,"o":117.6,"t":"2026-09-21T20:00:00Z","v":361989,"vw":117.6},{"c":117.9999,"h":117.9999,"l":117,"n":3,"o":117,"t":"2026-09-21T21:45:00Z","v":440,"vw":117.736768},{"c":117.9506,"h":117.9506,"l":117.9506,"n":2,"o":117.9506,"t":"2026-09-21T22:00:00Z","v":330,"vw":117.9506},{"c":117.5117,"h":117.5117,"l":117.5117,"n":6,"o":117.5117,"t":"2026-09-21T23:30:00Z","v":105,"vw":117.5117},{"c":119.01,"h":119.01,"l":119.01,"n":24,"o":119.01,"t":"2026-09-22T10:15:00Z","v":974,"vw":119.01},{"c":118.75,"h":118.75,"l":118.75,"n":4,"o":118.75,"t":"2026-09-22T11:00:00Z","v":250,"vw":118.75},{"c":118.51,"h":118.51,"l":118.5,"n":8,"o":118.51,"t":"2026-09-22T11:45:00Z","v":465,"vw":118.50565},{"c":119,"h":119,"l":118.51,"n":5,"o":118.51,"t":"2026-09-22T12:00:00Z","v":1180,"vw":118.956444},{"c":119.05,"h":119.22,"l":119,"n":11,"o":119,"t":"2026-09-22T12:15:00Z","v":816,"vw":119.058929},{"c":119.82,"h":119.82,"l":119.8153,"n":3,"o":119.8153,"t":"2026-09-22T12:45:00Z","v":351,"vw":119.818657},{"c":119.25,"h":119.7218,"l":119.05,"n":5,"o":119.05,"t":"2026-09-22T13:00:00Z","v":450,"vw":119.269045},{"c":119.93,"h":120,"l":118.84,"n":603,"o":118.84,"t":"2026-09-22T13:30:00Z","v":36336,"vw":119.233993},{"c":120.28,"h":120.33,"l":119.48,"n":763,"o":119.9062,"t":"2026-09-22T13:45:00Z","v":34774,"vw":119.841248},{"c":119.89,"h":120.5,"l":119.465,"n":1130,"o":120.26,"t":"2026-09-22T14:00:00Z","v":50825,"vw":119.940779},{"c":118.77,"h":119.82,"l":118.595,"n":939,"o":119.82,"t":"2026-09-22T14:15:00Z","v":39574,"vw":119.031016},{"c":118.0778,"h":118.99,"l":118.0778,"n":1035,"o":118.71,"t":"2026-09-22T14:30:00Z","v":43725,"vw":118.693954},{"c":117.99,"h":118.37,"l":117.9,"n":834,"o":118,"t":"2026-09-22T14:45:00Z","v":33701,"vw":118.114831},{"c":117.56,"h":118.57,"l":117.25,"n":948,"o":117.975,"t":"2026-09-22T15:00:00Z","v":33041,"vw":117.998814},{"c":117.44,"h":117.64,"l":117.07,"n":821,"o":117.46,"t":"2026-09-22T15:15:00Z","v":36681,"vw":117.442468},{"c":117.725,"h":117.9,"l":117.52,"n":672,"o":117.61,"t":"2026-09-22T15:30:00Z","v":24930,"vw":117.685706},{"c":118.045,"h":118.21,"l":117.54,"n":810,"o":117.755,"t":"2026-09-22T15:45:00Z","v":31596,"vw":117.88114},{"c":118.83,"h":118.83,"l":117.9932,"n":833,"o":118.055,"t":"2026-09-22T16:00:00Z","v":39296,"vw":118.410195},{"c":118.42,"h":118.78,"l":118.21,"n":753,"o":118.75,"t":"2026-09-22T16:15:00Z","v":23516,"vw":118.562906},{"c":118.46,"h":118.61,"l":118.37,"n":690,"o":118.37,"t":"2026-09-22T16:30:00Z","v":24885,"vw":118.475431},{"c":118.75,"h":118.84,"l":118.4,"n":740,"o":118.465,"t":"2026-09-22T16:45:00Z","v":26978,"vw":118.688859},{"c":118.16,"h":118.82,"l":118.16,"n":758,"o":118.765,"t":"2026-09-22T17:00:00Z","v":23372,"vw":118.529549},{"c":118.335,"h":118.39,"l":118.1,"n":786,"o":118.19,"t":"2026-09-22T17:15:00Z","v":27835,"vw":118.222444},{"c":119.045,"h":119.13,"l":118.35,"n":988,"o":118.35,"t":"2026-09-22T17:30:00Z","v":39999,"vw":118.764348},{"c":119.34,"h":119.45,"l":118.945,"n":873,"o":119.04,"t":"2026-09-22T17:45:00Z","v":34925,"vw":119.181711},{"c":119.13,"h":119.74,"l":119.12,"n":1170,"o":119.35,"t":"2026-09-22T18:00:00Z","v":51069,"vw":119.306274},{"c":119.66,"h":119.66,"l":118.98,"n":905,"o":119.145,"t":"2026-09-22T18:15:00Z","v":36412,"vw":119.227901},{"c":119.73,"h":119.88,"l":119.4,"n":935,"o":119.61,"t":"2026-09-22T18:30:00Z","v":34345,"vw":119.637081},{"c":119.38,"h":119.93,"l":119.33,"n":1045,"o":119.77,"t":"2026-09-22T18:45:00Z","v":39509,"vw":119.746248},{"c":119.58,"h":119.71,"l":118.975,"n":1156,"o":119.33,"t":"2026-09-22T19:00:00Z","v":51560,"vw":119.276316},{"c":119.545,"h":119.69,"l":119.31,"n":1549,"o":119.57,"t":"2026-09-22T19:15:00Z","v":88588,"vw":119.464999},{"c":119.59,"h":119.78,"l":119.38,"n":1693,"o":119.575,"t":"2026-09-22T19:30:00Z","v":90292,"vw":119.615696},{"c":118.99,"h":119.67,"l":118.99,"n":5165,"o":119.59,"t":"2026-09-22T19:45:00Z","v":350550,"vw":119.265293},{"c":119,"h":119,"l":119,"n":44,"o":119,"t":"2026-09-22T20:00:00Z","v":363396,"vw":119},{"c":119.02,"h":119.02,"l":119.02,"n":2,"o":119.02,"t":"2026-09-23T11:00:00Z","v":155,"vw":119.02},{"c":118.5,"h":118.52,"l":118.5,"n":12,"o":118.52,"t":"2026-09-23T13:00:00Z","v":704,"vw":118.512403},{"c":117.21,"h":119.23,"l":117.194,"n":687,"o":118.45,"t":"2026-09-23T13:30:00Z","v":41692,"vw":118.025059},{"c":116.57,"h":117.26,"l":116.25,"n":886,"o":117.01,"t":"2026-09-23T13:45:00Z","v":47684,"vw":116.905442},{"c":117.03,"h":117.49,"l":116.2,"n":968,"o":116.565,"t":"2026-09-23T14:00:00Z","v":53271,"vw":116.819414},{"c":117.625,"h":117.725,"l":116.925,"n":749,"o":117.035,"t":"2026-09-23T14:15:00Z","v":29332,"vw":117.251086},{"c":117.5,"h":118.815,"l":117.5,"n":683,"o":117.513,"t":"2026-09-23T14:30:00Z","v":26388,"vw":118.031482},{"c":117.28,"h":118.07,"l":117.08,"n":689,"o":117.5,"t":"2026-09-23T14:45:00Z","v":26163,"vw":117.4916},{"c":117.93,"h":118.05,"l":117.25,"n":534,"o":117.25,"t":"2026-09-23T15:00:00Z","v":16014,"vw":117.666041},{"c":117.99,"h":118.39,"l":117.93,"n":786,"o":117.94,"t":"2026-09-23T15:15:00Z","v":25930,"vw":118.171266},{"c":118.57,"h":118.605,"l":117.95,"n":663,"o":118.12,"t":"2026-09-23T15:30:00Z","v":21282,"vw":118.287783},{"c":118.51,"h":118.75,"l":118.0501,"n":788,"o":118.58,"t":"2026-09-23T15:45:00Z","v":33551,"vw":118.454212},{"c":118.41,"h":118.65,"l":118.28,"n":682,"o":118.49,"t":"2026-09-23T16:00:00Z","v":21706,"vw":118.473554},{"c":118.44,"h":118.5,"l":118.1,"n":637,"o":118.4,"t":"2026-09-23T16:15:00Z","v":17919,"vw":118.258526},{"c":118.375,"h":118.56,"l":118.23,"n":777,"o":118.45,"t":"2026-09-23T16:30:00Z","v":27447,"vw":118.399542},{"c":119.68,"h":119.68,"l":118.375,"n":1071,"o":118.375,"t":"2026-09-23T16:45:00Z","v":40198,"vw":119.022364},{"c":120.43,"h":120.57,"l":119.01,"n":1259,"o":119.765,"t":"2026-09-23T17:00:00Z","v":62226,"vw":119.917593},{"c":119.325,"h":120.4575,"l":119.2404,"n":801,"o":120.455,"t":"2026-09-23T17:15:00Z","v":26830,"vw":119.881097},{"c":119.045,"h":119.33,"l":118.81,"n":854,"o":119.33,"t":"2026-09-23T17:30:00Z","v":34064,"vw":119.095962},{"c":119.29,"h":119.42,"l":119.02,"n":863,"o":119.025,"t":"2026-09-23T17:45:00Z","v":39485,"vw":119.19269},{"c":119.57,"h":119.61,"l":119.25,"n":878,"o":119.25,"t":"2026-09-23T18:00:00Z","v":28957,"vw":119.399464},{"c":118.97,"h":119.58,"l":118.7,"n":925,"o":119.58,"t":"2026-09-23T18:15:00Z","v":53302,"vw":119.313182},{"c":119.17,"h":119.27,"l":118.75,"n":1036,"o":118.97,"t":"2026-09-23T18:30:00Z","v":50071,"vw":118.957938},{"c":118.81,"h":119.115,"l":118.76,"n":928,"o":119.115,"t":"2026-09-23T18:45:00Z","v":50586,"vw":118.928495},{"c":118.59,"h":118.99,"l":118.58,"n":824,"o":118.84,"t":"2026-09-23T19:00:00Z","v":21832,"vw":118.714275},{"c":118.755,"h":118.92,"l":118.57,"n":966,"o":118.595,"t":"2026-09-23T19:15:00Z","v":25400,"vw":118.74324},{"c":118.8861,"h":118.95,"l":118.59,"n":1471,"o":118.695,"t":"2026-09-23T19:30:00Z","v":68603,"vw":118.774067},{"c":119.24,"h":119.4,"l":118.72,"n":3966,"o":118.945,"t":"2026-09-23T19:45:00Z","v":250999,"vw":119.028552},{"c":119.22,"h":119.22,"l":119.22,"n":56,"o":119.22,"t":"2026-09-23T20:00:00Z","v":258660,"vw":119.22},{"c":119.22,"h":119.22,"l":119.22,"n":1,"o":119.22,"t":"2026-09-23T20:15:00Z","v":2691,"vw":119.22},{"c":118.49,"h":118.95,"l":118.49,"n":7,"o":118.95,"t":"2026-09-23T21:45:00Z","v":601,"vw":118.654659},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-09-23T22:15:00Z","v":102,"vw":119},{"c":118.495,"h":119.76,"l":117.79,"n":488,"o":119.21,"t":"2026-09-24T13:30:00Z","v":28710,"vw":118.931787},{"c":118.075,"h":118.86,"l":117.82,"n":590,"o":118.86,"t":"2026-09-24T13:45:00Z","v":46057,"vw":118.415567},{"c":117.79,"h":118.4598,"l":117.605,"n":596,"o":118.26,"t":"2026-09-24T14:00:00Z","v":24483,"vw":117.993895},{"c":116.935,"h":117.87,"l":116.89,"n":720,"o":117.82,"t":"2026-09-24T14:15:00Z","v":44803,"vw":117.441854},{"c":116.86,"h":117.55,"l":116.785,"n":724,"o":116.935,"t":"2026-09-24T14:30:00Z","v":32870,"vw":117.238054},{"c":116.28,"h":116.83,"l":116.03,"n":711,"o":116.83,"t":"2026-09-24T14:45:00Z","v":29811,"vw":116.359704},{"c":115.67,"h":116.24,"l":115.19,"n":1158,"o":116.21,"t":"2026-09-24T15:00:00Z","v":58544,"vw":115.926657},{"c":115.51,"h":116.42,"l":115.48,"n":918,"o":115.87,"t":"2026-09-24T15:15:00Z","v":44279,"vw":116.025136},{"c":115.6,"h":115.6,"l":115.1638,"n":820,"o":115.51,"t":"2026-09-24T15:30:00Z","v":34221,"vw":115.367698},{"c":115.6,"h":115.8,"l":115.23,"n":731,"o":115.57,"t":"2026-09-24T15:45:00Z","v":29528,"vw":115.458565},{"c":114.98,"h":115.63,"l":114.78,"n":1147,"o":115.6,"t":"2026-09-24T16:00:00Z","v":83503,"vw":115.255327},{"c":115.265,"h":116.1,"l":115.06,"n":856,"o":115.06,"t":"2026-09-24T16:15:00Z","v":45493,"vw":115.80378},{"c":115.555,"h":115.91,"l":115.1858,"n":751,"o":115.275,"t":"2026-09-24T16:30:00Z","v":38034,"vw":115.450998},{"c":115.5,"h":115.61,"l":115.35,"n":686,"o":115.535,"t":"2026-09-24T16:45:00Z","v":30134,"vw":115.499828},{"c":115.21,"h":115.62,"l":115.1,"n":1000,"o":115.46,"t":"2026-09-24T17:00:00Z","v":64046,"vw":115.389376},{"c":114.96,"h":115.268,"l":114.88,"n":745,"o":115.11,"t":"2026-09-24T17:15:00Z","v":35574,"vw":115.115357},{"c":115.12,"h":115.12,"l":114.7,"n":687,"o":115,"t":"2026-09-24T17:30:00Z","v":23896,"vw":114.914268},{"c":115.07,"h":115.22,"l":114.99,"n":509,"o":115,"t":"2026-09-24T17:45:00Z","v":25045,"vw":115.097986},{"c":114.99,"h":115.13,"l":114.6,"n":892,"o":115.12,"t":"2026-09-24T18:00:00Z","v":39780,"vw":114.845347},{"c":115,"h":115.275,"l":114.94,"n":910,"o":115.04,"t":"2026-09-24T18:15:00Z","v":61034,"vw":115.042007},{"c":115.24,"h":115.3,"l":114.845,"n":1007,"o":114.99,"t":"2026-09-24T18:30:00Z","v":61206,"vw":115.070494},{"c":114.725,"h":115.19,"l":114.505,"n":1082,"o":115.19,"t":"2026-09-24T18:45:00Z","v":67871,"vw":114.782146},{"c":115.16,"h":115.17,"l":114.3417,"n":1220,"o":114.725,"t":"2026-09-24T19:00:00Z","v":60281,"vw":114.661673},{"c":115.46,"h":115.66,"l":115.04,"n":1453,"o":115.18,"t":"2026-09-24T19:15:00Z","v":57528,"vw":115.385042},{"c":115.19,"h":115.47,"l":114.95,"n":1778,"o":115.32,"t":"2026-09-24T19:30:00Z","v":79644,"vw":115.150375},{"c":113.8,"h":115.21,"l":113.75,"n":5435,"o":115.13,"t":"2026-09-24T19:45:00Z","v":288803,"vw":114.234629},{"c":113.81,"h":113.81,"l":113.81,"n":51,"o":113.81,"t":"2026-09-24T20:00:00Z","v":438408,"vw":113.81},{"c":114,"h":114,"l":114,"n":4,"o":114,"t":"2026-09-24T20:15:00Z","v":250,"vw":114},{"c":114,"h":114.03,"l":114,"n":12,"o":114.03,"t":"2026-09-24T20:30:00Z","v":675,"vw":114.014214},{"c":114.35,"h":114.35,"l":114.35,"n":1,"o":114.35,"t":"2026-09-24T20:45:00Z","v":100,"vw":114.35},{"c":113.75,"h":113.75,"l":113.75,"n":1,"o":113.75,"t":"2026-09-24T22:45:00Z","v":250,"vw":113.75},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-09-24T23:00:00Z","v":200,"vw":114.5},{"c":114,"h":114,"l":114,"n":10,"o":114,"t":"2026-09-25T11:45:00Z","v":311,"vw":114},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-09-25T12:15:00Z","v":150,"vw":114.5},{"c":114.49,"h":114.49,"l":114.49,"n":1,"o":114.49,"t":"2026-09-25T13:15:00Z","v":100,"vw":114.49},{"c":114.485,"h":114.485,"l":113.3,"n":539,"o":113.81,"t":"2026-09-25T13:30:00Z","v":26721,"vw":114.00659},{"c":116.23,"h":116.37,"l":114.41,"n":687,"o":114.46,"t":"2026-09-25T13:45:00Z","v":42768,"vw":114.994876},{"c":116.66,"h":116.86,"l":115.5,"n":562,"o":116.185,"t":"2026-09-25T14:00:00Z","v":30096,"vw":116.342044},{"c":116.87,"h":117.1,"l":116.32,"n":566,"o":116.63,"t":"2026-09-25T14:15:00Z","v":30310,"vw":116.706625},{"c":117.17,"h":117.29,"l":116.87,"n":573,"o":116.87,"t":"2026-09-25T14:30:00Z","v":25713,"vw":117.033555},{"c":116.975,"h":117.59,"l":116.87,"n":727,"o":117.17,"t":"2026-09-25T14:45:00Z","v":21106,"vw":117.194935},{"c":116.26,"h":116.96,"l":116.11,"n":668,"o":116.96,"t":"2026-09-25T15:00:00Z","v":21894,"vw":116.61208},{"c":116.435,"h":116.585,"l":116.03,"n":795,"o":116.36,"t":"2026-09-25T15:15:00Z","v":60210,"vw":116.40841},{"c":116.23,"h":116.49,"l":116.23,"n":665,"o":116.435,"t":"2026-09-25T15:30:00Z","v":20588,"vw":116.371139},{"c":116.205,"h":116.29,"l":115.925,"n":665,"o":116.15,"t":"2026-09-25T15:45:00Z","v":21030,"vw":116.040853},{"c":117.01,"h":117.21,"l":116.27,"n":776,"o":116.27,"t":"2026-09-25T16:00:00Z","v":30483,"vw":116.934299},{"c":116.975,"h":117.15,"l":116.83,"n":906,"o":117.02,"t":"2026-09-25T16:15:00Z","v":82293,"vw":116.958032},{"c":116.54,"h":117.12,"l":116.52,"n":672,"o":116.93,"t":"2026-09-25T16:30:00Z","v":49347,"vw":116.92559},{"c":116.345,"h":116.56,"l":116.22,"n":460,"o":116.49,"t":"2026-09-25T16:45:00Z","v":25517,"vw":116.430238},{"c":115.965,"h":116.52,"l":115.84,"n":659,"o":116.37,"t":"2026-09-25T17:00:00Z","v":32075,"vw":116.187773},{"c":115.59,"h":116.02,"l":115.5,"n":723,"o":115.965,"t":"2026-09-25T17:15:00Z","v":43855,"vw":115.699479},{"c":115.45,"h":115.7157,"l":115.395,"n":750,"o":115.6,"t":"2026-09-25T17:30:00Z","v":54908,"vw":115.561963},{"c":115.44,"h":115.66,"l":115.165,"n":742,"o":115.48,"t":"2026-09-25T17:45:00Z","v":41761,"vw":115.434531},{"c":115.375,"h":115.56,"l":115.1301,"n":685,"o":115.52,"t":"2026-09-25T18:00:00Z","v":37840,"vw":115.462266},{"c":115.775,"h":115.88,"l":115.235,"n":717,"o":115.375,"t":"2026-09-25T18:15:00Z","v":18075,"vw":115.538662},{"c":115.45,"h":115.81,"l":115.365,"n":700,"o":115.775,"t":"2026-09-25T18:30:00Z","v":20628,"vw":115.622845},{"c":115.18,"h":115.4773,"l":115.05,"n":836,"o":115.43,"t":"2026-09-25T18:45:00Z","v":38172,"vw":115.27673},{"c":115.27,"h":115.29,"l":114.82,"n":928,"o":115.01,"t":"2026-09-25T19:00:00Z","v":26986,"vw":115.019791},{"c":115.19,"h":115.4353,"l":115.19,"n":907,"o":115.295,"t":"2026-09-25T19:15:00Z","v":36025,"vw":115.311267},{"c":114.795,"h":115.28,"l":114.66,"n":1458,"o":115.24,"t":"2026-09-25T19:30:00Z","v":65989,"vw":114.910914},{"c":113.25,"h":114.795,"l":113.12,"n":4670,"o":114.7,"t":"2026-09-25T19:45:00Z","v":243072,"vw":113.549293},{"c":113.18,"h":113.18,"l":113.18,"n":70,"o":113.18,"t":"2026-09-25T20:00:00Z","v":349202,"vw":113.18},{"c":113,"h":113.15,"l":113,"n":7,"o":113.15,"t":"2026-09-25T22:00:00Z","v":750,"vw":113.056698},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-09-28T08:45:00Z","v":250,"vw":113},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-09-28T09:00:00Z","v":400,"vw":113},{"c":113.2,"h":113.2,"l":113.2,"n":13,"o":113.2,"t":"2026-09-28T11:00:00Z","v":601,"vw":113.2},{"c":112.07,"h":112.91,"l":112.065,"n":452,"o":112.79,"t":"2026-09-28T13:30:00Z","v":19954,"vw":112.553358},{"c":110.67,"h":112.431,"l":110.52,"n":919,"o":112.3,"t":"2026-09-28T13:45:00Z","v":22340,"vw":111.60774},{"c":112.03,"h":112.41,"l":110.5,"n":643,"o":110.67,"t":"2026-09-28T14:00:00Z","v":26817,"vw":111.537921},{"c":112.15,"h":112.7399,"l":111.3,"n":643,"o":112.16,"t":"2026-09-28T14:15:00Z","v":29193,"vw":112.031188},{"c":112.42,"h":112.62,"l":112.05,"n":669,"o":112.15,"t":"2026-09-28T14:30:00Z","v":24111,"vw":112.432206},{"c":112.245,"h":112.59,"l":112.03,"n":615,"o":112.43,"t":"2026-09-28T14:45:00Z","v":16066,"vw":112.326559},{"c":111.65,"h":112.36,"l":111.65,"n":783,"o":112.28,"t":"2026-09-28T15:00:00Z","v":31989,"vw":112.032973},{"c":112.18,"h":112.21,"l":111.65,"n":828,"o":111.71,"t":"2026-09-28T15:15:00Z","v":40479,"vw":111.843594},{"c":112.17,"h":112.31,"l":111.78,"n":578,"o":112.22,"t":"2026-09-28T15:30:00Z","v":15020,"vw":112.101641},{"c":112.08,"h":112.15,"l":111.84,"n":529,"o":112.08,"t":"2026-09-28T15:45:00Z","v":15852,"vw":111.957313},{"c":112.15,"h":112.23,"l":111.885,"n":665,"o":112.17,"t":"2026-09-28T16:00:00Z","v":25202,"vw":112.141802},{"c":113.02,"h":113.39,"l":111.9,"n":1030,"o":112.14,"t":"2026-09-28T16:15:00Z","v":51418,"vw":112.360799},{"c":112.62,"h":113.015,"l":112.45,"n":660,"o":113.015,"t":"2026-09-28T16:30:00Z","v":19611,"vw":112.715992},{"c":112.49,"h":112.685,"l":112.35,"n":597,"o":112.68,"t":"2026-09-28T16:45:00Z","v":15341,"vw":112.500771},{"c":113.22,"h":113.59,"l":112.41,"n":845,"o":112.55,"t":"2026-09-28T17:00:00Z","v":28841,"vw":112.896741},{"c":112.79,"h":113.06,"l":112.49,"n":484,"o":112.84,"t":"2026-09-28T17:15:00Z","v":11344,"vw":112.704802},{"c":112.86,"h":113.005,"l":112.68,"n":940,"o":112.8,"t":"2026-09-28T17:30:00Z","v":32548,"vw":112.834985},{"c":112.96,"h":113.24,"l":112.88,"n":804,"o":112.88,"t":"2026-09-28T17:45:00Z","v":33825,"vw":113.108993},{"c":112.73,"h":113,"l":112.69,"n":712,"o":113,"t":"2026-09-28T18:00:00Z","v":18314,"vw":112.865778},{"c":112.6143,"h":112.775,"l":112.39,"n":652,"o":112.775,"t":"2026-09-28T18:15:00Z","v":16645,"vw":112.53722},{"c":112.185,"h":112.69,"l":112.09,"n":888,"o":112.61,"t":"2026-09-28T18:30:00Z","v":30561,"vw":112.478833},{"c":111.99,"h":112.19,"l":111.73,"n":963,"o":112.105,"t":"2026-09-28T18:45:00Z","v":30388,"vw":111.956625},{"c":112.29,"h":112.4799,"l":111.94,"n":1034,"o":112.06,"t":"2026-09-28T19:00:00Z","v":32786,"vw":112.185316},{"c":112.78,"h":112.79,"l":112.1201,"n":947,"o":112.335,"t":"2026-09-28T19:15:00Z","v":38709,"vw":112.438955},{"c":112.71,"h":113.18,"l":112.62,"n":1353,"o":112.77,"t":"2026-09-28T19:30:00Z","v":46638,"vw":112.911902},{"c":112.28,"h":112.795,"l":112.28,"n":3606,"o":112.68,"t":"2026-09-28T19:45:00Z","v":182555,"vw":112.498351},{"c":112.3,"h":112.3,"l":112.3,"n":46,"o":112.3,"t":"2026-09-28T20:00:00Z","v":623186,"vw":112.3},{"c":111.77,"h":111.77,"l":111.77,"n":6,"o":111.77,"t":"2026-09-29T11:15:00Z","v":120,"vw":111.77},{"c":111.76,"h":111.76,"l":111.76,"n":4,"o":111.76,"t":"2026-09-29T11:45:00Z","v":209,"vw":111.76},{"c":112.5,"h":112.5,"l":112.5,"n":1,"o":112.5,"t":"2026-09-29T13:00:00Z","v":100,"vw":112.5},{"c":112.685,"h":112.69,"l":111.3,"n":432,"o":111.61,"t":"2026-09-29T13:30:00Z","v":24183,"vw":111.852387},{"c":112.825,"h":113.44,"l":112.36,"n":475,"o":112.64,"t":"2026-09-29T13:45:00Z","v":16053,"vw":113.179718},{"c":113.59,"h":114.23,"l":113.095,"n":734,"o":113.13,"t":"2026-09-29T14:00:00Z","v":49895,"vw":113.658433},{"c":112.705,"h":113.78,"l":112.175,"n":881,"o":113.45,"t":"2026-09-29T14:15:00Z","v":47182,"vw":112.795241},{"c":113.04,"h":113.04,"l":112.425,"n":540,"o":112.72,"t":"2026-09-29T14:30:00Z","v":24570,"vw":112.684339},{"c":113.33,"h":113.515,"l":112.87,"n":573,"o":112.96,"t":"2026-09-29T14:45:00Z","v":32388,"vw":113.337636},{"c":112.505,"h":113.43,"l":112.505,"n":963,"o":113.43,"t":"2026-09-29T15:00:00Z","v":36740,"vw":113.093304},{"c":112.49,"h":112.575,"l":112.22,"n":505,"o":112.48,"t":"2026-09-29T15:15:00Z","v":14108,"vw":112.419713},{"c":112.845,"h":113.12,"l":112.57,"n":657,"o":112.64,"t":"2026-09-29T15:30:00Z","v":36782,"vw":112.774684},{"c":112.98,"h":113.3,"l":112.855,"n":626,"o":112.855,"t":"2026-09-29T15:45:00Z","v":22028,"vw":113.075521},{"c":112.875,"h":113.295,"l":112.785,"n":899,"o":113.01,"t":"2026-09-29T16:00:00Z","v":62070,"vw":113.088654},{"c":112.85,"h":113.08,"l":112.8,"n":525,"o":112.89,"t":"2026-09-29T16:15:00Z","v":25033,"vw":112.912061},{"c":112.37,"h":112.8758,"l":112.37,"n":697,"o":112.825,"t":"2026-09-29T16:30:00Z","v":35987,"vw":112.693872},{"c":112.31,"h":112.4822,"l":112.3,"n":334,"o":112.44,"t":"2026-09-29T16:45:00Z","v":11683,"vw":112.400215},{"c":112.415,"h":112.48,"l":112.12,"n":569,"o":112.43,"t":"2026-09-29T17:00:00Z","v":20097,"vw":112.302504},{"c":112.18,"h":112.495,"l":112.12,"n":563,"o":112.33,"t":"2026-09-29T17:15:00Z","v":23258,"vw":112.337061},{"c":112.3,"h":112.47,"l":112.14,"n":659,"o":112.175,"t":"2026-09-29T17:30:00Z","v":29559,"vw":112.353571},{"c":112.685,"h":112.685,"l":112.31,"n":606,"o":112.39,"t":"2026-09-29T17:45:00Z","v":24102,"vw":112.456476},{"c":112.75,"h":113.1,"l":112.6101,"n":663,"o":112.6101,"t":"2026-09-29T18:00:00Z","v":28544,"vw":112.893527},{"c":112.68,"h":113.12,"l":112.58,"n":491,"o":112.73,"t":"2026-09-29T18:15:00Z","v":16481,"vw":112.925225},{"c":112,"h":112.67,"l":111.99,"n":739,"o":112.56,"t":"2026-09-29T18:30:00Z","v":19879,"vw":112.315361},{"c":111.8999,"h":112.0599,"l":111.59,"n":617,"o":111.91,"t":"2026-09-29T18:45:00Z","v":21884,"vw":111.756623},{"c":112.575,"h":112.575,"l":111.7,"n":959,"o":111.7,"t":"2026-09-29T19:00:00Z","v":64339,"vw":112.161699},{"c":112.27,"h":113.17,"l":112.27,"n":1222,"o":112.575,"t":"2026-09-29T19:15:00Z","v":64615,"vw":112.751664},{"c":111.5,"h":112.31,"l":111.5,"n":1202,"o":112.31,"t":"2026-09-29T19:30:00Z","v":31874,"vw":112.006656},{"c":112.08,"h":112.24,"l":111.42,"n":3757,"o":111.5,"t":"2026-09-29T19:45:00Z","v":151715,"vw":111.946357},{"c":112.06,"h":112.06,"l":112.06,"n":54,"o":112.06,"t":"2026-09-29T20:00:00Z","v":166768,"vw":112.06},{"c":113.23,"h":113.23,"l":113.23,"n":1,"o":113.23,"t":"2026-09-30T13:00:00Z","v":100,"vw":113.23},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-09-30T13:15:00Z","v":200,"vw":114},{"c":110.385,"h":112.72,"l":110.27,"n":742,"o":112.72,"t":"2026-09-30T13:30:00Z","v":42434,"vw":111.616438},{"c":109.895,"h":111.3,"l":109.82,"n":1239,"o":110.66,"t":"2026-09-30T13:45:00Z","v":74887,"vw":110.765645},{"c":111.435,"h":111.435,"l":109.785,"n":1149,"o":109.945,"t":"2026-09-30T14:00:00Z","v":61174,"vw":110.415948},{"c":110.805,"h":111.565,"l":110.805,"n":738,"o":111.39,"t":"2026-09-30T14:15:00Z","v":29490,"vw":111.274814},{"c":112.12,"h":112.23,"l":110.79,"n":667,"o":110.79,"t":"2026-09-30T14:30:00Z","v":26481,"vw":111.511943},{"c":111.54,"h":112.25,"l":111.35,"n":801,"o":112.13,"t":"2026-09-30T14:45:00Z","v":52626,"vw":111.811639},{"c":111.765,"h":111.8794,"l":111.1,"n":826,"o":111.4244,"t":"2026-09-30T15:00:00Z","v":39385,"vw":111.552082},{"c":111.7975,"h":112.07,"l":111.42,"n":1172,"o":111.86,"t":"2026-09-30T15:15:00Z","v":88817,"vw":111.727343},{"c":110.895,"h":111.91,"l":110.87,"n":899,"o":111.79,"t":"2026-09-30T15:30:00Z","v":39284,"vw":111.511649},{"c":111.05,"h":111.22,"l":110.725,"n":618,"o":110.89,"t":"2026-09-30T15:45:00Z","v":24172,"vw":110.941621},{"c":111.82,"h":111.96,"l":111.17,"n":807,"o":111.17,"t":"2026-09-30T16:00:00Z","v":41839,"vw":111.704653},{"c":112.13,"h":112.22,"l":111.7274,"n":688,"o":111.7274,"t":"2026-09-30T16:15:00Z","v":34340,"vw":111.953054},{"c":112.265,"h":112.5,"l":112.06,"n":690,"o":112.115,"t":"2026-09-30T16:30:00Z","v":31918,"vw":112.246359},{"c":111.225,"h":112.15,"l":111.19,"n":814,"o":112.15,"t":"2026-09-30T16:45:00Z","v":32343,"vw":111.482034},{"c":111.19,"h":111.55,"l":111.1,"n":850,"o":111.31,"t":"2026-09-30T17:00:00Z","v":59324,"vw":111.450129},{"c":111.025,"h":111.21,"l":110.85,"n":693,"o":111.19,"t":"2026-09-30T17:15:00Z","v":28180,"vw":111.021159},{"c":111.25,"h":111.265,"l":110.9401,"n":733,"o":111.03,"t":"2026-09-30T17:30:00Z","v":26416,"vw":111.092724},{"c":111.28,"h":111.45,"l":111.1,"n":894,"o":111.19,"t":"2026-09-30T17:45:00Z","v":33512,"vw":111.253371},{"c":111.5,"h":111.505,"l":111.07,"n":1171,"o":111.285,"t":"2026-09-30T18:00:00Z","v":114298,"vw":111.184311},{"c":111.24,"h":111.5099,"l":111.035,"n":768,"o":111.5,"t":"2026-09-30T18:15:00Z","v":35468,"vw":111.339143},{"c":110.98,"h":111.31,"l":110.98,"n":858,"o":111.29,"t":"2026-09-30T18:30:00Z","v":35793,"vw":111.192269},{"c":111.235,"h":111.2925,"l":110.85,"n":996,"o":110.975,"t":"2026-09-30T18:45:00Z","v":66081,"vw":111.133794},{"c":111.16,"h":111.39,"l":111.0619,"n":898,"o":111.295,"t":"2026-09-30T19:00:00Z","v":48682,"vw":111.236793},{"c":110.97,"h":111.18,"l":110.935,"n":1044,"o":111.16,"t":"2026-09-30T19:15:00Z","v":52704,"vw":111.049489},{"c":110.83,"h":111.14,"l":110.8,"n":1662,"o":110.96,"t":"2026-09-30T19:30:00Z","v":100998,"vw":111.029818},{"c":109.39,"h":111.09,"l":109.38,"n":4724,"o":110.86,"t":"2026-09-30T19:45:00Z","v":242881,"vw":109.985342},{"c":109.38,"h":109.38,"l":109.38,"n":85,"o":109.38,"t":"2026-09-30T20:00:00Z","v":645127,"vw":109.38},{"c":109.82,"h":109.82,"l":109.82,"n":3,"o":109.82,"t":"2026-09-30T20:15:00Z","v":111,"vw":109.82},{"c":109.05,"h":109.05,"l":109.05,"n":1,"o":109.05,"t":"2026-09-30T21:30:00Z","v":130,"vw":109.05},{"c":109.81,"h":109.81,"l":109.81,"n":4,"o":109.81,"t":"2026-09-30T23:45:00Z","v":310,"vw":109.81},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-01T11:15:00Z","v":100,"vw":109.5},{"c":109.2,"h":110.255,"l":108.54,"n":635,"o":109.09,"t":"2026-10-01T13:30:00Z","v":28580,"vw":109.133095},{"c":108.63,"h":109.59,"l":108.63,"n":657,"o":109.23,"t":"2026-10-01T13:45:00Z","v":31988,"vw":108.969684},{"c":108.17,"h":108.75,"l":108.065,"n":847,"o":108.52,"t":"2026-10-01T14:00:00Z","v":47003,"vw":108.476236},{"c":108.545,"h":108.9,"l":108.17,"n":1159,"o":108.17,"t":"2026-10-01T14:15:00Z","v":90421,"vw":108.60662},{"c":108.7738,"h":108.89,"l":108.275,"n":745,"o":108.66,"t":"2026-10-01T14:30:00Z","v":33187,"vw":108.642723},{"c":108.46,"h":108.9,"l":107.67,"n":1099,"o":108.82,"t":"2026-10-01T14:45:00Z","v":183840,"vw":108.019611},{"c":109.155,"h":109.25,"l":108.19,"n":555,"o":108.405,"t":"2026-10-01T15:00:00Z","v":23649,"vw":108.824064},{"c":109.125,"h":109.3799,"l":108.93,"n":620,"o":109.05,"t":"2026-10-01T15:15:00Z","v":20422,"vw":109.11777},{"c":110.12,"h":110.16,"l":109.01,"n":837,"o":109.01,"t":"2026-10-01T15:30:00Z","v":32000,"vw":109.587112},{"c":109.695,"h":110.39,"l":109.34,"n":972,"o":110.22,"t":"2026-10-01T15:45:00Z","v":81511,"vw":110.183463},{"c":109.76,"h":110.27,"l":109.695,"n":796,"o":109.695,"t":"2026-10-01T16:00:00Z","v":46488,"vw":109.974203},{"c":110.29,"h":110.31,"l":109.785,"n":613,"o":109.785,"t":"2026-10-01T16:15:00Z","v":23512,"vw":110.071378},{"c":110.415,"h":110.675,"l":110.21,"n":689,"o":110.355,"t":"2026-10-01T16:30:00Z","v":35140,"vw":110.477415},{"c":110.66,"h":110.66,"l":110.01,"n":744,"o":110.415,"t":"2026-10-01T16:45:00Z","v":49744,"vw":110.375177},{"c":110.13,"h":110.7,"l":109.99,"n":716,"o":110.7,"t":"2026-10-01T17:00:00Z","v":31298,"vw":110.445309},{"c":111.02,"h":111.29,"l":110.115,"n":917,"o":110.29,"t":"2026-10-01T17:15:00Z","v":37077,"vw":110.680402},{"c":112.055,"h":112.055,"l":111.075,"n":1196,"o":111.075,"t":"2026-10-01T17:30:00Z","v":46432,"vw":111.52767},{"c":111.16,"h":112.075,"l":111.13,"n":1212,"o":112.055,"t":"2026-10-01T17:45:00Z","v":58589,"vw":111.707876},{"c":111.125,"h":111.18,"l":110.85,"n":828,"o":111.135,"t":"2026-10-01T18:00:00Z","v":28977,"vw":111.02226},{"c":110.52,"h":111.23,"l":110.51,"n":826,"o":111.18,"t":"2026-10-01T18:15:00Z","v":31711,"vw":110.981199},{"c":110.66,"h":111.31,"l":110.44,"n":1461,"o":110.5,"t":"2026-10-01T18:30:00Z","v":85409,"vw":110.819804},{"c":111.395,"h":111.47,"l":110.61,"n":1078,"o":110.655,"t":"2026-10-01T18:45:00Z","v":55847,"vw":111.024016},{"c":111.33,"h":111.4,"l":111.08,"n":809,"o":111.39,"t":"2026-10-01T19:00:00Z","v":27172,"vw":111.280558},{"c":111.17,"h":111.44,"l":111.14,"n":1035,"o":111.33,"t":"2026-10-01T19:15:00Z","v":41605,"vw":111.304989},{"c":111.2,"h":111.38,"l":111.1,"n":1532,"o":111.185,"t":"2026-10-01T19:30:00Z","v":66005,"vw":111.218102},{"c":110.71,"h":111.595,"l":110.68,"n":5670,"o":111.19,"t":"2026-10-01T19:45:00Z","v":341129,"vw":111.085173},{"c":110.67,"h":110.67,"l":110.67,"n":47,"o":110.67,"t":"2026-10-01T20:00:00Z","v":914353,"vw":110.67},{"c":110.67,"h":111.25,"l":110.67,"n":2,"o":111.25,"t":"2026-10-01T20:15:00Z","v":5884,"vw":110.679857},{"c":110.77,"h":110.77,"l":110.77,"n":2,"o":110.77,"t":"2026-10-01T21:30:00Z","v":199,"vw":110.77},{"c":111.8535,"h":111.99,"l":111.8535,"n":17,"o":111.8734,"t":"2026-10-02T12:30:00Z","v":1017,"vw":111.893963},{"c":111.26,"h":111.98,"l":111.26,"n":22,"o":111.98,"t":"2026-10-02T13:00:00Z","v":766,"vw":111.445},{"c":111.5,"h":111.5,"l":111.02,"n":3,"o":111.02,"t":"2026-10-02T13:15:00Z","v":209,"vw":111.26},{"c":112.7328,"h":113.69,"l":111.32,"n":503,"o":113.03,"t":"2026-10-02T13:30:00Z","v":36819,"vw":112.560078},{"c":112.655,"h":113.78,"l":112.13,"n":644,"o":113.295,"t":"2026-10-02T13:45:00Z","v":32200,"vw":113.013963},{"c":113.51,"h":113.78,"l":112.2175,"n":563,"o":112.39,"t":"2026-10-02T14:00:00Z","v":19136,"vw":113.170429},{"c":113.715,"h":114.35,"l":113.25,"n":632,"o":113.62,"t":"2026-10-02T14:15:00Z","v":27506,"vw":113.746895},{"c":114.24,"h":114.24,"l":113.6,"n":556,"o":113.85,"t":"2026-10-02T14:30:00Z","v":14599,"vw":113.874866},{"c":114.25,"h":114.31,"l":113.7,"n":823,"o":114.06,"t":"2026-10-02T14:45:00Z","v":24142,"vw":114.02741},{"c":113.41,"h":114.46,"l":113.3,"n":978,"o":114.31,"t":"2026-10-02T15:00:00Z","v":39764,"vw":113.672838},{"c":113.43,"h":113.52,"l":112.98,"n":1446,"o":113.52,"t":"2026-10-02T15:15:00Z","v":86733,"vw":113.29347},{"c":113.015,"h":113.61,"l":112.91,"n":610,"o":113.38,"t":"2026-10-02T15:30:00Z","v":24763,"vw":113.351926},{"c":113.23,"h":113.41,"l":112.925,"n":641,"o":112.94,"t":"2026-10-02T15:45:00Z","v":18759,"vw":113.139061},{"c":113.655,"h":113.93,"l":113.31,"n":684,"o":113.32,"t":"2026-10-02T16:00:00Z","v":30505,"vw":113.651778},{"c":113.485,"h":113.62,"l":113.26,"n":607,"o":113.615,"t":"2026-10-02T16:15:00Z","v":23185,"vw":113.460648},{"c":113.43,"h":113.59,"l":113.3,"n":509,"o":113.505,"t":"2026-10-02T16:30:00Z","v":17930,"vw":113.424029},{"c":113.42,"h":113.65,"l":113.28,"n":662,"o":113.43,"t":"2026-10-02T16:45:00Z","v":30655,"vw":113.488687},{"c":112.99,"h":113.62,"l":112.99,"n":594,"o":113.62,"t":"2026-10-02T17:00:00Z","v":35568,"vw":113.207659},{"c":111.885,"h":113.1,"l":111.83,"n":732,"o":113.005,"t":"2026-10-02T17:15:00Z","v":33119,"vw":112.671948},{"c":111.58,"h":112.36,"l":111.58,"n":856,"o":111.885,"t":"2026-10-02T17:30:00Z","v":42062,"vw":112.036849},{"c":112.755,"h":112.755,"l":111.72,"n":777,"o":111.73,"t":"2026-10-02T17:45:00Z","v":35056,"vw":112.263401},{"c":112.61,"h":112.8499,"l":112.125,"n":840,"o":112.8499,"t":"2026-10-02T18:00:00Z","v":41429,"vw":112.444075},{"c":112.37,"h":112.72,"l":112.14,"n":639,"o":112.62,"t":"2026-10-02T18:15:00Z","v":22394,"vw":112.509321},{"c":112.39,"h":112.45,"l":112.17,"n":637,"o":112.37,"t":"2026-10-02T18:30:00Z","v":18273,"vw":112.305944},{"c":112.66,"h":112.67,"l":112.38,"n":834,"o":112.405,"t":"2026-10-02T18:45:00Z","v":39632,"vw":112.504391},{"c":112.76,"h":112.78,"l":112.6,"n":724,"o":112.61,"t":"2026-10-02T19:00:00Z","v":28287,"vw":112.677095},{"c":112.7,"h":112.91,"l":112.53,"n":989,"o":112.8101,"t":"2026-10-02T19:15:00Z","v":35199,"vw":112.714251},{"c":112.87,"h":113.075,"l":112.675,"n":1485,"o":112.73,"t":"2026-10-02T19:30:00Z","v":62175,"vw":112.921578},{"c":112.86,"h":113.08,"l":112.635,"n":3691,"o":112.86,"t":"2026-10-02T19:45:00Z","v":195775,"vw":112.829185},{"c":112.89,"h":112.89,"l":112.89,"n":63,"o":112.89,"t":"2026-10-02T20:00:00Z","v":509660,"vw":112.89},{"c":113.99,"h":113.99,"l":113.99,"n":2,"o":113.99,"t":"2026-10-02T23:45:00Z","v":301,"vw":113.99},{"c":113.358,"h":113.358,"l":113.358,"n":4,"o":113.358,"t":"2026-10-05T11:00:00Z","v":824,"vw":113.358},{"c":112.39,"h":112.39,"l":112.39,"n":11,"o":112.39,"t":"2026-10-05T13:15:00Z","v":266,"vw":112.39},{"c":114,"h":114.43,"l":112.48,"n":818,"o":112.48,"t":"2026-10-05T13:30:00Z","v":60819,"vw":113.285258},{"c":111.99,"h":114.12,"l":111.33,"n":975,"o":114.115,"t":"2026-10-05T13:45:00Z","v":54222,"vw":112.778516},{"c":112.04,"h":112.3488,"l":111.5,"n":630,"o":111.98,"t":"2026-10-05T14:00:00Z","v":21440,"vw":112.000817},{"c":112.265,"h":112.76,"l":112.05,"n":655,"o":112.05,"t":"2026-10-05T14:15:00Z","v":20413,"vw":112.294705},{"c":111.9025,"h":112.35,"l":111.695,"n":667,"o":112.275,"t":"2026-10-05T14:30:00Z","v":22426,"vw":111.99621},{"c":112.19,"h":112.36,"l":111.895,"n":729,"o":111.895,"t":"2026-10-05T14:45:00Z","v":17872,"vw":112.134965},{"c":112.18,"h":112.245,"l":111.98,"n":550,"o":112.17,"t":"2026-10-05T15:00:00Z","v":13843,"vw":112.087451},{"c":112.34,"h":112.5525,"l":112.06,"n":545,"o":112.06,"t":"2026-10-05T15:15:00Z","v":15370,"vw":112.289592},{"c":112.62,"h":112.775,"l":112.34,"n":546,"o":112.34,"t":"2026-10-05T15:30:00Z","v":16899,"vw":112.493107},{"c":112.66,"h":112.795,"l":112.4,"n":686,"o":112.6,"t":"2026-10-05T15:45:00Z","v":18223,"vw":112.610478},{"c":112.485,"h":112.63,"l":112.2,"n":722,"o":112.625,"t":"2026-10-05T16:00:00Z","v":31185,"vw":112.53705},{"c":112.675,"h":112.76,"l":112.46,"n":865,"o":112.54,"t":"2026-10-05T16:15:00Z","v":36721,"vw":112.558358},{"c":112.8,"h":112.81,"l":112.5,"n":740,"o":112.66,"t":"2026-10-05T16:30:00Z","v":21428,"vw":112.647247},{"c":112.535,"h":112.97,"l":112.45,"n":702,"o":112.92,"t":"2026-10-05T16:45:00Z","v":22095,"vw":112.789945},{"c":112.175,"h":112.55,"l":112.135,"n":471,"o":112.51,"t":"2026-10-05T17:00:00Z","v":16287,"vw":112.370689},{"c":111.86,"h":112.2925,"l":111.855,"n":1012,"o":112.21,"t":"2026-10-05T17:15:00Z","v":51024,"vw":112.090953},{"c":112.22,"h":112.22,"l":111.585,"n":851,"o":111.74,"t":"2026-10-05T17:30:00Z","v":40802,"vw":111.776736},{"c":111.99,"h":112.334,"l":111.87,"n":794,"o":112.22,"t":"2026-10-05T17:45:00Z","v":42635,"vw":112.099557},{"c":111.63,"h":112.03,"l":111.6,"n":723,"o":111.99,"t":"2026-10-05T18:00:00Z","v":24803,"vw":111.809872},{"c":111.6693,"h":111.935,"l":111.43,"n":908,"o":111.69,"t":"2026-10-05T18:15:00Z","v":40261,"vw":111.742982},{"c":111.65,"h":112.175,"l":111.64,"n":1170,"o":111.75,"t":"2026-10-05T18:30:00Z","v":59116,"vw":111.823318},{"c":112.065,"h":112.125,"l":111.33,"n":800,"o":111.505,"t":"2026-10-05T18:45:00Z","v":24195,"vw":111.68597},{"c":112.26,"h":112.4,"l":111.93,"n":1003,"o":112.025,"t":"2026-10-05T19:00:00Z","v":47540,"vw":112.142925},{"c":112.46,"h":112.61,"l":112.24,"n":974,"o":112.285,"t":"2026-10-05T19:15:00Z","v":37646,"vw":112.425631},{"c":112.54,"h":112.63,"l":112.4,"n":1253,"o":112.46,"t":"2026-10-05T19:30:00Z","v":49229,"vw":112.503806},{"c":111.61,"h":112.7,"l":111.48,"n":3999,"o":112.545,"t":"2026-10-05T19:45:00Z","v":185884,"vw":111.776576},{"c":111.58,"h":111.58,"l":111.58,"n":79,"o":111.58,"t":"2026-10-05T20:00:00Z","v":387495,"vw":111.58},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-05T20:45:00Z","v":100,"vw":112},{"c":111.26,"h":111.26,"l":111.25,"n":7,"o":111.25,"t":"2026-10-06T11:15:00Z","v":613,"vw":111.251667},{"c":111.51,"h":111.51,"l":111.51,"n":1,"o":111.51,"t":"2026-10-06T11:45:00Z","v":100,"vw":111.51},{"c":111.8,"h":111.8,"l":111.8,"n":5,"o":111.8,"t":"2026-10-06T12:45:00Z","v":349,"vw":111.8},{"c":111.8,"h":111.8,"l":111.8,"n":5,"o":111.8,"t":"2026-10-06T13:15:00Z","v":241,"vw":111.8},{"c":111.015,"h":111.94,"l":111,"n":536,"o":111.94,"t":"2026-10-06T13:30:00Z","v":20649,"vw":111.598568},{"c":111.145,"h":111.355,"l":110.61,"n":502,"o":111.19,"t":"2026-10-06T13:45:00Z","v":18054,"vw":111.07105},{"c":112.24,"h":112.71,"l":111.1101,"n":724,"o":111.145,"t":"2026-10-06T14:00:00Z","v":30397,"vw":112.002691},{"c":111.45,"h":112.4308,"l":111.27,"n":601,"o":112,"t":"2026-10-06T14:15:00Z","v":28447,"vw":111.926027},{"c":111.13,"h":111.57,"l":111.07,"n":536,"o":111.42,"t":"2026-10-06T14:30:00Z","v":18314,"vw":111.228164},{"c":111.2875,"h":111.3457,"l":111.095,"n":321,"o":111.19,"t":"2026-10-06T14:45:00Z","v":8002,"vw":111.237361},{"c":111.34,"h":111.58,"l":111.24,"n":584,"o":111.36,"t":"2026-10-06T15:00:00Z","v":17797,"vw":111.396258},{"c":111.87,"h":111.975,"l":111.375,"n":639,"o":111.375,"t":"2026-10-06T15:15:00Z","v":18441,"vw":111.63127},{"c":111.78,"h":111.91,"l":111.655,"n":797,"o":111.77,"t":"2026-10-06T15:30:00Z","v":26850,"vw":111.780382},{"c":111.41,"h":111.735,"l":111.335,"n":479,"o":111.73,"t":"2026-10-06T15:45:00Z","v":17862,"vw":111.561271},{"c":111.52,"h":111.58,"l":111.37,"n":489,"o":111.41,"t":"2026-10-06T16:00:00Z","v":14462,"vw":111.455762},{"c":111.065,"h":111.5239,"l":111.02,"n":603,"o":111.48,"t":"2026-10-06T16:15:00Z","v":23590,"vw":111.265091},{"c":110.555,"h":111.0651,"l":110.555,"n":571,"o":111.01,"t":"2026-10-06T16:30:00Z","v":14915,"vw":110.863072},{"c":110.39,"h":110.57,"l":110.3286,"n":464,"o":110.57,"t":"2026-10-06T16:45:00Z","v":11198,"vw":110.434118},{"c":109.965,"h":110.44,"l":109.965,"n":682,"o":110.36,"t":"2026-10-06T17:00:00Z","v":23118,"vw":110.224773},{"c":109.84,"h":109.9,"l":109.53,"n":721,"o":109.86,"t":"2026-10-06T17:15:00Z","v":23706,"vw":109.697414},{"c":109.835,"h":109.9746,"l":109.5506,"n":536,"o":109.84,"t":"2026-10-06T17:30:00Z","v":18526,"vw":109.790026},{"c":109.67,"h":109.9207,"l":109.62,"n":615,"o":109.835,"t":"2026-10-06T17:45:00Z","v":18329,"vw":109.724265},{"c":110.06,"h":110.155,"l":109.76,"n":591,"o":109.76,"t":"2026-10-06T18:00:00Z","v":19675,"vw":109.976807},{"c":109.61,"h":110.05,"l":109.605,"n":541,"o":109.9669,"t":"2026-10-06T18:15:00Z","v":15445,"vw":109.762421},{"c":109.69,"h":109.69,"l":109.51,"n":594,"o":109.665,"t":"2026-10-06T18:30:00Z","v":16452,"vw":109.615357},{"c":109.67,"h":109.74,"l":109.4,"n":664,"o":109.695,"t":"2026-10-06T18:45:00Z","v":24583,"vw":109.568927},{"c":110.69,"h":110.9651,"l":109.7,"n":815,"o":109.7,"t":"2026-10-06T19:00:00Z","v":29040,"vw":110.480967},{"c":110.85,"h":110.9,"l":110.52,"n":854,"o":110.66,"t":"2026-10-06T19:15:00Z","v":28352,"vw":110.703668},{"c":111.25,"h":111.25,"l":110.5647,"n":1389,"o":110.83,"t":"2026-10-06T19:30:00Z","v":51721,"vw":110.80994},{"c":112.12,"h":112.12,"l":111,"n":3757,"o":111.265,"t":"2026-10-06T19:45:00Z","v":171022,"vw":111.670684},{"c":112,"h":112.1,"l":111.45,"n":56,"o":112.1,"t":"2026-10-06T20:00:00Z","v":243943,"vw":112.099296},{"c":112,"h":112,"l":111.98,"n":11,"o":111.98,"t":"2026-10-06T20:30:00Z","v":400,"vw":111.99},{"c":112.11,"h":112.11,"l":112.11,"n":1,"o":112.11,"t":"2026-10-07T08:00:00Z","v":300,"vw":112.11},{"c":111.01,"h":111.01,"l":109.9,"n":12,"o":110.106,"t":"2026-10-07T11:30:00Z","v":1016,"vw":110.25475},{"c":110.585,"h":111.43,"l":110.0001,"n":301,"o":110.39,"t":"2026-10-07T13:30:00Z","v":19593,"vw":110.593747},{"c":110.44,"h":111.4168,"l":110.38,"n":534,"o":110.82,"t":"2026-10-07T13:45:00Z","v":25129,"vw":110.912482},{"c":111.03,"h":111.54,"l":110.44,"n":713,"o":110.545,"t":"2026-10-07T14:00:00Z","v":26019,"vw":110.872495},{"c":111.21,"h":111.53,"l":111.0493,"n":461,"o":111.27,"t":"2026-10-07T14:15:00Z","v":18666,"vw":111.329212},{"c":111.01,"h":111.625,"l":110.92,"n":652,"o":111.12,"t":"2026-10-07T14:30:00Z","v":25140,"vw":111.288849},{"c":111.135,"h":111.2,"l":110.815,"n":428,"o":110.99,"t":"2026-10-07T14:45:00Z","v":16674,"vw":111.013597},{"c":111.1,"h":111.17,"l":110.715,"n":616,"o":111.125,"t":"2026-10-07T15:00:00Z","v":26117,"vw":110.936802},{"c":110.81,"h":111.1573,"l":110.69,"n":771,"o":111.1573,"t":"2026-10-07T15:15:00Z","v":27465,"vw":110.894316},{"c":111.16,"h":111.25,"l":110.69,"n":637,"o":110.77,"t":"2026-10-07T15:30:00Z","v":36800,"vw":110.903461},{"c":111.54,"h":111.54,"l":111.14,"n":422,"o":111.2,"t":"2026-10-07T15:45:00Z","v":14979,"vw":111.304874},{"c":111.66,"h":111.67,"l":111.38,"n":434,"o":111.49,"t":"2026-10-07T16:00:00Z","v":18179,"vw":111.520722},{"c":112.06,"h":112.3,"l":111.51,"n":739,"o":111.66,"t":"2026-10-07T16:15:00Z","v":39240,"vw":111.975293},{"c":111.98,"h":112.06,"l":111.74,"n":489,"o":112.06,"t":"2026-10-07T16:30:00Z","v":18742,"vw":111.900194},{"c":111.875,"h":112.15,"l":111.8,"n":508,"o":111.98,"t":"2026-10-07T16:45:00Z","v":25588,"vw":111.964906},{"c":112.05,"h":112.08,"l":111.77,"n":490,"o":111.94,"t":"2026-10-07T17:00:00Z","v":21331,"vw":111.916603},{"c":112.04,"h":112.09,"l":111.75,"n":435,"o":112.045,"t":"2026-10-07T17:15:00Z","v":18308,"vw":111.891299},{"c":112.11,"h":112.18,"l":112,"n":303,"o":112.07,"t":"2026-10-07T17:30:00Z","v":11348,"vw":112.103528},{"c":112.12,"h":112.2,"l":112,"n":273,"o":112.05,"t":"2026-10-07T17:45:00Z","v":9110,"vw":112.125965},{"c":112.22,"h":112.35,"l":112.09,"n":424,"o":112.09,"t":"2026-10-07T18:00:00Z","v":14386,"vw":112.171766},{"c":112.44,"h":112.44,"l":112.15,"n":471,"o":112.2,"t":"2026-10-07T18:15:00Z","v":18457,"vw":112.291288},{"c":112.695,"h":112.96,"l":112.395,"n":871,"o":112.395,"t":"2026-10-07T18:30:00Z","v":28301,"vw":112.668656},{"c":112.575,"h":112.69,"l":112.5,"n":590,"o":112.63,"t":"2026-10-07T18:45:00Z","v":14330,"vw":112.618042},{"c":112.715,"h":112.87,"l":112.52,"n":771,"o":112.61,"t":"2026-10-07T19:00:00Z","v":22303,"vw":112.656564},{"c":113.21,"h":113.29,"l":112.121,"n":1529,"o":112.715,"t":"2026-10-07T19:15:00Z","v":80878,"vw":112.844554},{"c":114.08,"h":114.22,"l":113.06,"n":1724,"o":113.24,"t":"2026-10-07T19:30:00Z","v":92467,"vw":113.654891},{"c":113.52,"h":114.62,"l":113.24,"n":6372,"o":114.08,"t":"2026-10-07T19:45:00Z","v":417230,"vw":113.7017},{"c":113.48,"h":113.48,"l":113.48,"n":54,"o":113.48,"t":"2026-10-07T20:00:00Z","v":449879,"vw":113.48},{"c":113.0048,"h":113.0048,"l":113.0048,"n":1,"o":113.0048,"t":"2026-10-07T22:00:00Z","v":100,"vw":113.0048},{"c":113.78,"h":114.45,"l":113.48,"n":508,"o":113.74,"t":"2026-10-08T13:30:00Z","v":30535,"vw":113.961919},{"c":115.38,"h":115.39,"l":113.63,"n":813,"o":113.63,"t":"2026-10-08T13:45:00Z","v":33339,"vw":114.661082},{"c":114.9925,"h":116.085,"l":114.955,"n":1286,"o":115.37,"t":"2026-10-08T14:00:00Z","v":70557,"vw":115.539231},{"c":114.25,"h":114.995,"l":114.14,"n":842,"o":114.99,"t":"2026-10-08T14:15:00Z","v":38998,"vw":114.548602},{"c":113.765,"h":114.82,"l":113.64,"n":945,"o":114.3,"t":"2026-10-08T14:30:00Z","v":42087,"vw":114.261784},{"c":113.02,"h":113.76,"l":112.87,"n":937,"o":113.76,"t":"2026-10-08T14:45:00Z","v":33911,"vw":113.302189},{"c":113.22,"h":113.46,"l":112.77,"n":1185,"o":112.965,"t":"2026-10-08T15:00:00Z","v":43751,"vw":113.118049},{"c":113.49,"h":114.065,"l":113.06,"n":1070,"o":113.21,"t":"2026-10-08T15:15:00Z","v":36291,"vw":113.571724},{"c":113.405,"h":113.53,"l":113.14,"n":851,"o":113.53,"t":"2026-10-08T15:30:00Z","v":26593,"vw":113.320426},{"c":113.945,"h":113.945,"l":113.19,"n":868,"o":113.3301,"t":"2026-10-08T15:45:00Z","v":32224,"vw":113.495646},{"c":113.805,"h":113.995,"l":113.4946,"n":781,"o":113.86,"t":"2026-10-08T16:00:00Z","v":36824,"vw":113.8309},{"c":113.62,"h":114.43,"l":113.48,"n":955,"o":113.73,"t":"2026-10-08T16:15:00Z","v":41119,"vw":113.805354},{"c":113.68,"h":113.795,"l":113.495,"n":905,"o":113.5575,"t":"2026-10-08T16:30:00Z","v":39522,"vw":113.613409},{"c":114.035,"h":114.32,"l":113.445,"n":853,"o":113.63,"t":"2026-10-08T16:45:00Z","v":33388,"vw":113.716914},{"c":113.83,"h":114.155,"l":113.53,"n":626,"o":113.945,"t":"2026-10-08T17:00:00Z","v":23708,"vw":113.888028},{"c":114.1,"h":114.27,"l":113.7507,"n":1014,"o":113.885,"t":"2026-10-08T17:15:00Z","v":43242,"vw":113.921517},{"c":114.235,"h":114.27,"l":113.766,"n":719,"o":114.045,"t":"2026-10-08T17:30:00Z","v":25034,"vw":113.985227},{"c":114.36,"h":114.52,"l":114.1625,"n":853,"o":114.365,"t":"2026-10-08T17:45:00Z","v":31611,"vw":114.344968},{"c":115.06,"h":115.06,"l":114.24,"n":743,"o":114.36,"t":"2026-10-08T18:00:00Z","v":26285,"vw":114.684499},{"c":114.66,"h":115.215,"l":114.36,"n":922,"o":115.14,"t":"2026-10-08T18:15:00Z","v":44024,"vw":114.86589},{"c":115.47,"h":115.695,"l":114.75,"n":1046,"o":114.75,"t":"2026-10-08T18:30:00Z","v":34932,"vw":115.331153},{"c":115.405,"h":115.76,"l":115.22,"n":967,"o":115.53,"t":"2026-10-08T18:45:00Z","v":33493,"vw":115.501897},{"c":115.67,"h":115.73,"l":115.12,"n":1171,"o":115.34,"t":"2026-10-08T19:00:00Z","v":43921,"vw":115.418788},{"c":115.56,"h":115.96,"l":115.49,"n":1127,"o":115.64,"t":"2026-10-08T19:15:00Z","v":40961,"vw":115.750201},{"c":115.765,"h":115.965,"l":115.55,"n":1613,"o":115.56,"t":"2026-10-08T19:30:00Z","v":60790,"vw":115.778314},{"c":115.67,"h":115.89,"l":114.93,"n":5017,"o":115.755,"t":"2026-10-08T19:45:00Z","v":281231,"vw":115.358075},{"c":115.9,"h":115.9,"l":115.65,"n":46,"o":115.65,"t":"2026-10-08T20:00:00Z","v":400025,"vw":115.650145},{"c":115.65,"h":115.65,"l":115.65,"n":1,"o":115.65,"t":"2026-10-08T20:30:00Z","v":1021,"vw":115.65},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-08T21:45:00Z","v":2000,"vw":114},{"c":114.75,"h":115.985,"l":113.0371,"n":433,"o":115.68,"t":"2026-10-09T13:30:00Z","v":18658,"vw":114.812779},{"c":114.43,"h":114.66,"l":113.73,"n":637,"o":114.32,"t":"2026-10-09T13:45:00Z","v":17689,"vw":114.173854},{"c":114.34,"h":115.3,"l":114.04,"n":596,"o":114.55,"t":"2026-10-09T14:00:00Z","v":16185,"vw":114.381835},{"c":114.64,"h":114.78,"l":114.17,"n":707,"o":114.245,"t":"2026-10-09T14:15:00Z","v":33574,"vw":114.346588},{"c":114.79,"h":114.93,"l":114.47,"n":496,"o":114.68,"t":"2026-10-09T14:30:00Z","v":20380,"vw":114.633717},{"c":114.475,"h":114.92,"l":114.35,"n":461,"o":114.785,"t":"2026-10-09T14:45:00Z","v":16098,"vw":114.70939},{"c":114.18,"h":114.475,"l":113.92,"n":516,"o":114.475,"t":"2026-10-09T15:00:00Z","v":20333,"vw":114.153219},{"c":114.33,"h":114.33,"l":113.93,"n":560,"o":114.19,"t":"2026-10-09T15:15:00Z","v":17547,"vw":114.09407},{"c":113.795,"h":114.34,"l":113.7,"n":583,"o":114.2475,"t":"2026-10-09T15:30:00Z","v":16362,"vw":114.093782},{"c":114.15,"h":114.16,"l":113.7301,"n":452,"o":113.805,"t":"2026-10-09T15:45:00Z","v":9538,"vw":113.946121},{"c":114.315,"h":114.315,"l":113.95,"n":685,"o":114.14,"t":"2026-10-09T16:00:00Z","v":31453,"vw":114.040878},{"c":114.69,"h":114.73,"l":114.23,"n":1001,"o":114.355,"t":"2026-10-09T16:15:00Z","v":39844,"vw":114.469956},{"c":114.565,"h":114.77,"l":114.47,"n":537,"o":114.73,"t":"2026-10-09T16:30:00Z","v":18262,"vw":114.615273},{"c":114.91,"h":114.96,"l":114.47,"n":806,"o":114.565,"t":"2026-10-09T16:45:00Z","v":27745,"vw":114.661881},{"c":114.63,"h":115.35,"l":114.62,"n":767,"o":114.9,"t":"2026-10-09T17:00:00Z","v":26490,"vw":115.034697},{"c":114.9,"h":114.9,"l":114.505,"n":623,"o":114.6475,"t":"2026-10-09T17:15:00Z","v":17911,"vw":114.677032},{"c":115.14,"h":115.14,"l":114.73,"n":628,"o":114.9,"t":"2026-10-09T17:30:00Z","v":23671,"vw":114.863882},{"c":114.96,"h":115.15,"l":114.8101,"n":610,"o":115.12,"t":"2026-10-09T17:45:00Z","v":21979,"vw":114.98511},{"c":114.73,"h":114.98,"l":114.596,"n":687,"o":114.96,"t":"2026-10-09T18:00:00Z","v":27287,"vw":114.842074},{"c":114.63,"h":114.91,"l":114.45,"n":514,"o":114.795,"t":"2026-10-09T18:15:00Z","v":20569,"vw":114.69676},{"c":114.935,"h":115.04,"l":114.23,"n":895,"o":114.54,"t":"2026-10-09T18:30:00Z","v":41548,"vw":114.510727},{"c":115.29,"h":115.31,"l":114.935,"n":719,"o":114.94,"t":"2026-10-09T18:45:00Z","v":22677,"vw":115.156115},{"c":115.27,"h":115.47,"l":115.2037,"n":578,"o":115.27,"t":"2026-10-09T19:00:00Z","v":16921,"vw":115.305019},{"c":115.23,"h":115.59,"l":115.19,"n":825,"o":115.27,"t":"2026-10-09T19:15:00Z","v":30192,"vw":115.413538},{"c":115.335,"h":115.5,"l":115.145,"n":1012,"o":115.225,"t":"2026-10-09T19:30:00Z","v":33232,"vw":115.332227},{"c":115.49,"h":115.75,"l":114.67,"n":3383,"o":115.36,"t":"2026-10-09T19:45:00Z","v":170521,"vw":115.371798},{"c":115,"h":115.47,"l":115,"n":39,"o":115.47,"t":"2026-10-09T20:00:00Z","v":190132,"vw":115.469381},{"c":116.4889,"h":116.4889,"l":116.4889,"n":1,"o":116.4889,"t":"2026-10-12T12:15:00Z","v":200,"vw":116.4889},{"c":114.525,"h":115.505,"l":114.29,"n":233,"o":115.28,"t":"2026-10-12T13:30:00Z","v":9965,"vw":115.002479},{"c":113.81,"h":114.7343,"l":113.61,"n":397,"o":114.39,"t":"2026-10-12T13:45:00Z","v":18091,"vw":114.215673},{"c":113.93,"h":114.5286,"l":113.445,"n":606,"o":113.97,"t":"2026-10-12T14:00:00Z","v":31691,"vw":114.039749},{"c":114.12,"h":114.2593,"l":113.7601,"n":536,"o":113.96,"t":"2026-10-12T14:15:00Z","v":30482,"vw":114.001136},{"c":113.75,"h":114.16,"l":113.74,"n":577,"o":114.06,"t":"2026-10-12T14:30:00Z","v":47768,"vw":114.018806},{"c":113.155,"h":114.055,"l":113.09,"n":734,"o":113.79,"t":"2026-10-12T14:45:00Z","v":62340,"vw":113.684169},{"c":112.22,"h":113.25,"l":112.19,"n":606,"o":113.15,"t":"2026-10-12T15:00:00Z","v":40882,"vw":112.856396},{"c":111.59,"h":112.29,"l":111.31,"n":720,"o":112.22,"t":"2026-10-12T15:15:00Z","v":30344,"vw":111.854103},{"c":112.495,"h":112.58,"l":111.545,"n":864,"o":111.545,"t":"2026-10-12T15:30:00Z","v":33889,"vw":112.179587},{"c":112.07,"h":112.48,"l":111.67,"n":663,"o":112.33,"t":"2026-10-12T15:45:00Z","v":24431,"vw":111.958976},{"c":112.01,"h":112.06,"l":111.43,"n":695,"o":112.05,"t":"2026-10-12T16:00:00Z","v":30686,"vw":111.785967},{"c":112.15,"h":112.42,"l":111.96,"n":532,"o":112.09,"t":"2026-10-12T16:15:00Z","v":19366,"vw":112.146893},{"c":111.965,"h":112.185,"l":111.725,"n":771,"o":112.15,"t":"2026-10-12T16:30:00Z","v":67166,"vw":111.936488},{"c":112.195,"h":112.24,"l":111.965,"n":426,"o":111.97,"t":"2026-10-12T16:45:00Z","v":14808,"vw":112.067309},{"c":113.06,"h":113.06,"l":112.09,"n":640,"o":112.17,"t":"2026-10-12T17:00:00Z","v":21556,"vw":112.519625},{"c":113.04,"h":113.215,"l":112.9723,"n":578,"o":113.04,"t":"2026-10-12T17:15:00Z","v":17918,"vw":113.058416},{"c":112.795,"h":113.095,"l":112.64,"n":607,"o":113.095,"t":"2026-10-12T17:30:00Z","v":23193,"vw":112.862754},{"c":112.755,"h":112.88,"l":112.715,"n":438,"o":112.77,"t":"2026-10-12T17:45:00Z","v":15038,"vw":112.778842},{"c":112.1,"h":112.98,"l":112,"n":641,"o":112.7,"t":"2026-10-12T18:00:00Z","v":39666,"vw":112.560323},{"c":112.09,"h":112.22,"l":111.98,"n":530,"o":112.1,"t":"2026-10-12T18:15:00Z","v":16759,"vw":112.078749},{"c":111.615,"h":112.16,"l":111.41,"n":870,"o":112.09,"t":"2026-10-12T18:30:00Z","v":35081,"vw":111.732987},{"c":111.75,"h":111.87,"l":111.53,"n":869,"o":111.61,"t":"2026-10-12T18:45:00Z","v":29212,"vw":111.691578},{"c":111.99,"h":112.19,"l":111.715,"n":827,"o":111.73,"t":"2026-10-12T19:00:00Z","v":27190,"vw":111.858887},{"c":112.29,"h":112.32,"l":111.985,"n":767,"o":111.99,"t":"2026-10-12T19:15:00Z","v":28241,"vw":112.108556},{"c":112.1,"h":112.3,"l":112.03,"n":926,"o":112.285,"t":"2026-10-12T19:30:00Z","v":33352,"vw":112.193508},{"c":113.14,"h":113.18,"l":112.12,"n":2893,"o":112.18,"t":"2026-10-12T19:45:00Z","v":139604,"vw":112.757978},{"c":113.12,"h":113.12,"l":113.05,"n":48,"o":113.05,"t":"2026-10-12T20:00:00Z","v":228846,"vw":113.119938},{"c":112.004,"h":112.004,"l":112.004,"n":1,"o":112.004,"t":"2026-10-12T20:45:00Z","v":100,"vw":112.004},{"c":113.6808,"h":113.6808,"l":113.63,"n":3,"o":113.63,"t":"2026-10-12T21:45:00Z","v":216,"vw":113.6554},{"c":113.12,"h":113.12,"l":113.12,"n":2,"o":113.12,"t":"2026-10-13T13:00:00Z","v":140,"vw":113.12},{"c":113.235,"h":113.64,"l":112.2801,"n":249,"o":113.64,"t":"2026-10-13T13:30:00Z","v":13761,"vw":112.768002},{"c":112.595,"h":113.235,"l":112.3601,"n":302,"o":113.235,"t":"2026-10-13T13:45:00Z","v":9096,"vw":112.835824},{"c":112.3699,"h":112.4799,"l":111.875,"n":346,"o":112.36,"t":"2026-10-13T14:00:00Z","v":24515,"vw":112.124631},{"c":111.81,"h":111.945,"l":111.58,"n":487,"o":111.78,"t":"2026-10-13T14:15:00Z","v":45342,"vw":111.838857},{"c":111.2,"h":111.9,"l":111.2,"n":388,"o":111.77,"t":"2026-10-13T14:30:00Z","v":14965,"vw":111.666537},{"c":110.36,"h":111.255,"l":110.36,"n":480,"o":111.255,"t":"2026-10-13T14:45:00Z","v":16368,"vw":110.785367},{"c":109.915,"h":110.34,"l":109.8179,"n":573,"o":110.34,"t":"2026-10-13T15:00:00Z","v":17098,"vw":109.949309},{"c":109.6834,"h":110.04,"l":109.24,"n":835,"o":109.84,"t":"2026-10-13T15:15:00Z","v":40629,"vw":109.511601},{"c":109.26,"h":109.63,"l":109.25,"n":465,"o":109.63,"t":"2026-10-13T15:30:00Z","v":12011,"vw":109.38666},{"c":109.1,"h":109.41,"l":108.61,"n":922,"o":109.2772,"t":"2026-10-13T15:45:00Z","v":38375,"vw":109.038076},{"c":109.12,"h":109.22,"l":108.68,"n":660,"o":109.1,"t":"2026-10-13T16:00:00Z","v":23162,"vw":108.977225},{"c":109.875,"h":109.89,"l":108.71,"n":1025,"o":109.08,"t":"2026-10-13T16:15:00Z","v":53234,"vw":109.143511},{"c":110.215,"h":110.36,"l":109.875,"n":920,"o":109.88,"t":"2026-10-13T16:30:00Z","v":53236,"vw":110.020348},{"c":110.27,"h":110.4,"l":110.13,"n":805,"o":110.23,"t":"2026-10-13T16:45:00Z","v":33848,"vw":110.264086},{"c":110.22,"h":110.3,"l":109.98,"n":604,"o":110.27,"t":"2026-10-13T17:00:00Z","v":25819,"vw":110.188333},{"c":109.745,"h":110.16,"l":109.49,"n":687,"o":110.16,"t":"2026-10-13T17:15:00Z","v":28733,"vw":109.781904},{"c":110.005,"h":110.16,"l":109.81,"n":476,"o":109.81,"t":"2026-10-13T17:30:00Z","v":12538,"vw":110.054865},{"c":109.8,"h":110.08,"l":109.6492,"n":615,"o":109.99,"t":"2026-10-13T17:45:00Z","v":28498,"vw":109.935414},{"c":110.05,"h":110.285,"l":109.77,"n":589,"o":109.77,"t":"2026-10-13T18:00:00Z","v":20903,"vw":109.943785},{"c":110.38,"h":110.405,"l":109.92,"n":691,"o":110,"t":"2026-10-13T18:15:00Z","v":23345,"vw":110.116789},{"c":110.57,"h":110.81,"l":110.27,"n":627,"o":110.45,"t":"2026-10-13T18:30:00Z","v":23935,"vw":110.569788},{"c":110.63,"h":110.63,"l":110.4,"n":580,"o":110.59,"t":"2026-10-13T18:45:00Z","v":16034,"vw":110.498378},{"c":111.095,"h":111.24,"l":110.49,"n":696,"o":110.58,"t":"2026-10-13T19:00:00Z","v":30580,"vw":110.840514},{"c":111.17,"h":111.18,"l":110.91,"n":684,"o":111.095,"t":"2026-10-13T19:15:00Z","v":19024,"vw":111.029602},{"c":110.96,"h":111.26,"l":110.74,"n":1478,"o":111.2,"t":"2026-10-13T19:30:00Z","v":80396,"vw":110.961595},{"c":110.08,"h":110.94,"l":110.08,"n":3292,"o":110.935,"t":"2026-10-13T19:45:00Z","v":154134,"vw":110.409545},{"c":110.09,"h":110.15,"l":110.09,"n":47,"o":110.15,"t":"2026-10-13T20:00:00Z","v":248870,"vw":110.090025},{"c":110.5212,"h":110.5212,"l":110.5212,"n":1,"o":110.5212,"t":"2026-10-13T22:30:00Z","v":328,"vw":110.5212},{"c":110.25,"h":110.25,"l":110.25,"n":4,"o":110.25,"t":"2026-10-13T23:00:00Z","v":502,"vw":110.25},{"c":109.6911,"h":109.6911,"l":109.6911,"n":1,"o":109.6911,"t":"2026-10-14T11:00:00Z","v":100,"vw":109.6911},{"c":110,"h":110,"l":110,"n":4,"o":110,"t":"2026-10-14T12:30:00Z","v":112,"vw":110},{"c":110,"h":110,"l":109.95,"n":5,"o":109.95,"t":"2026-10-14T13:15:00Z","v":521,"vw":109.974462},{"c":109.9,"h":110.45,"l":109.78,"n":206,"o":109.78,"t":"2026-10-14T13:30:00Z","v":8779,"vw":109.887383},{"c":109.555,"h":110.21,"l":109.37,"n":663,"o":109.925,"t":"2026-10-14T13:45:00Z","v":23145,"vw":109.883891},{"c":109.14,"h":109.735,"l":109.05,"n":706,"o":109.5,"t":"2026-10-14T14:00:00Z","v":30758,"vw":109.530557},{"c":109.82,"h":109.92,"l":109.115,"n":598,"o":109.12,"t":"2026-10-14T14:15:00Z","v":25689,"vw":109.462599},{"c":109.15,"h":109.84,"l":109,"n":952,"o":109.83,"t":"2026-10-14T14:30:00Z","v":40263,"vw":109.33602},{"c":108.29,"h":109.2056,"l":108.02,"n":1084,"o":109.11,"t":"2026-10-14T14:45:00Z","v":55876,"vw":108.584181},{"c":107.92,"h":108.32,"l":107.78,"n":758,"o":108.32,"t":"2026-10-14T15:00:00Z","v":25706,"vw":107.972002},{"c":107.93,"h":108.08,"l":107.82,"n":635,"o":107.915,"t":"2026-10-14T15:15:00Z","v":17163,"vw":107.918692},{"c":107.95,"h":108.25,"l":107.7,"n":1059,"o":107.93,"t":"2026-10-14T15:30:00Z","v":43136,"vw":107.981902},{"c":108.035,"h":108.1,"l":107.855,"n":646,"o":107.855,"t":"2026-10-14T15:45:00Z","v":17346,"vw":107.986183},{"c":107.265,"h":108.36,"l":107.265,"n":1009,"o":108.1,"t":"2026-10-14T16:00:00Z","v":41098,"vw":108.0229},{"c":106.42,"h":107.37,"l":106.26,"n":1129,"o":107.155,"t":"2026-10-14T16:15:00Z","v":41378,"vw":106.769928},{"c":106.17,"h":106.48,"l":106.1,"n":1008,"o":106.38,"t":"2026-10-14T16:30:00Z","v":33937,"vw":106.297678},{"c":106.415,"h":106.42,"l":105.875,"n":779,"o":106.185,"t":"2026-10-14T16:45:00Z","v":25571,"vw":106.204558},{"c":106.6,"h":106.81,"l":106.05,"n":1484,"o":106.35,"t":"2026-10-14T17:00:00Z","v":96340,"vw":106.48626},{"c":106.81,"h":107.09,"l":106.375,"n":925,"o":106.565,"t":"2026-10-14T17:15:00Z","v":32727,"vw":106.686168},{"c":106.715,"h":106.88,"l":106.545,"n":712,"o":106.81,"t":"2026-10-14T17:30:00Z","v":25212,"vw":106.707759},{"c":106.305,"h":106.75,"l":106.25,"n":741,"o":106.7,"t":"2026-10-14T17:45:00Z","v":23425,"vw":106.530266},{"c":105.925,"h":106.28,"l":105.75,"n":1060,"o":106.23,"t":"2026-10-14T18:00:00Z","v":45519,"vw":106.003129},{"c":106.39,"h":106.46,"l":105.94,"n":902,"o":105.94,"t":"2026-10-14T18:15:00Z","v":28547,"vw":106.199412},{"c":106.725,"h":106.75,"l":106.275,"n":1171,"o":106.335,"t":"2026-10-14T18:30:00Z","v":47774,"vw":106.37815},{"c":106.94,"h":107,"l":106.64,"n":1002,"o":106.78,"t":"2026-10-14T18:45:00Z","v":33157,"vw":106.870633},{"c":107.32,"h":107.42,"l":106.89,"n":972,"o":106.89,"t":"2026-10-14T19:00:00Z","v":38606,"vw":107.208895},{"c":107.35,"h":107.63,"l":106.91,"n":1710,"o":107.4,"t":"2026-10-14T19:15:00Z","v":116874,"vw":107.371871},{"c":107.905,"h":107.94,"l":107.265,"n":1630,"o":107.355,"t":"2026-10-14T19:30:00Z","v":57939,"vw":107.640117},{"c":108.74,"h":108.75,"l":107.56,"n":5456,"o":107.9,"t":"2026-10-14T19:45:00Z","v":276073,"vw":108.19187},{"c":108.83,"h":108.83,"l":108.69,"n":54,"o":108.74,"t":"2026-10-14T20:00:00Z","v":253929,"vw":108.690125},{"c":109.36,"h":110.59,"l":109.09,"n":396,"o":109.82,"t":"2026-10-15T13:30:00Z","v":20803,"vw":109.871176},{"c":109.545,"h":110.29,"l":109.07,"n":714,"o":109.1599,"t":"2026-10-15T13:45:00Z","v":60525,"vw":109.563321},{"c":110.96,"h":111,"l":109.22,"n":969,"o":109.28,"t":"2026-10-15T14:00:00Z","v":42018,"vw":110.268082},{"c":110.36,"h":110.955,"l":110.27,"n":412,"o":110.91,"t":"2026-10-15T14:15:00Z","v":14353,"vw":110.689147},{"c":110.505,"h":110.97,"l":110.365,"n":418,"o":110.365,"t":"2026-10-15T14:30:00Z","v":18084,"vw":110.546013},{"c":110.79,"h":111,"l":110.49,"n":481,"o":110.63,"t":"2026-10-15T14:45:00Z","v":16615,"vw":110.739258},{"c":110.83,"h":111.08,"l":110.7302,"n":392,"o":110.75,"t":"2026-10-15T15:00:00Z","v":11376,"vw":110.894213},{"c":111.33,"h":111.33,"l":110.825,"n":633,"o":110.825,"t":"2026-10-15T15:15:00Z","v":28251,"vw":111.111249},{"c":110.835,"h":111.25,"l":110.73,"n":460,"o":111.2,"t":"2026-10-15T15:30:00Z","v":11557,"vw":110.941216},{"c":109.835,"h":110.79,"l":109.635,"n":493,"o":110.79,"t":"2026-10-15T15:45:00Z","v":19173,"vw":110.269874},{"c":109.55,"h":110.08,"l":109.46,"n":559,"o":109.835,"t":"2026-10-15T16:00:00Z","v":23118,"vw":109.766719},{"c":109.985,"h":109.985,"l":109.615,"n":498,"o":109.65,"t":"2026-10-15T16:15:00Z","v":14955,"vw":109.778796},{"c":109.7575,"h":109.94,"l":109.62,"n":491,"o":109.9,"t":"2026-10-15T16:30:00Z","v":14738,"vw":109.754046},{"c":110,"h":110.16,"l":109.805,"n":653,"o":109.86,"t":"2026-10-15T16:45:00Z","v":18469,"vw":109.939317},{"c":110.1101,"h":110.17,"l":109.7202,"n":695,"o":109.9907,"t":"2026-10-15T17:00:00Z","v":19356,"vw":110.026547},{"c":110.13,"h":110.31,"l":110.07,"n":723,"o":110.115,"t":"2026-10-15T17:15:00Z","v":18427,"vw":110.215978},{"c":110,"h":110.2,"l":109.685,"n":852,"o":110.07,"t":"2026-10-15T17:30:00Z","v":31633,"vw":109.908925},{"c":110.315,"h":110.37,"l":109.91,"n":727,"o":109.9925,"t":"2026-10-15T17:45:00Z","v":41295,"vw":110.139064},{"c":110.0101,"h":110.47,"l":110.01,"n":706,"o":110.315,"t":"2026-10-15T18:00:00Z","v":21359,"vw":110.2588},{"c":110.24,"h":110.38,"l":110.01,"n":730,"o":110.01,"t":"2026-10-15T18:15:00Z","v":24030,"vw":110.181709},{"c":110.045,"h":110.29,"l":109.965,"n":655,"o":110.23,"t":"2026-10-15T18:30:00Z","v":20517,"vw":110.146104},{"c":109.865,"h":110.04,"l":109.755,"n":561,"o":110.04,"t":"2026-10-15T18:45:00Z","v":17678,"vw":109.894312},{"c":110.29,"h":110.3,"l":109.89,"n":778,"o":109.89,"t":"2026-10-15T19:00:00Z","v":24791,"vw":110.085754},{"c":109.93,"h":110.4399,"l":109.93,"n":825,"o":110.33,"t":"2026-10-15T19:15:00Z","v":20837,"vw":110.248292},{"c":110.2,"h":110.47,"l":109.93,"n":1466,"o":109.93,"t":"2026-10-15T19:30:00Z","v":59474,"vw":110.162399},{"c":110.53,"h":110.71,"l":110.035,"n":4599,"o":110.185,"t":"2026-10-15T19:45:00Z","v":237520,"vw":110.42926},{"c":110.5,"h":110.5,"l":110.5,"n":44,"o":110.5,"t":"2026-10-15T20:00:00Z","v":323086,"vw":110.5},{"c":109.3022,"h":109.3022,"l":109.3022,"n":2,"o":109.3022,"t":"2026-10-15T20:30:00Z","v":160,"vw":109.3022},{"c":112.49,"h":112.49,"l":110.43,"n":414,"o":110.96,"t":"2026-10-16T13:30:00Z","v":46258,"vw":111.103128},{"c":113.3,"h":113.63,"l":112.22,"n":533,"o":112.49,"t":"2026-10-16T13:45:00Z","v":22914,"vw":113.139287},{"c":112.895,"h":113.92,"l":112.45,"n":831,"o":112.97,"t":"2026-10-16T14:00:00Z","v":35295,"vw":113.366456},{"c":112.615,"h":113.01,"l":112.395,"n":384,"o":112.9,"t":"2026-10-16T14:15:00Z","v":13035,"vw":112.661453},{"c":113.01,"h":113.13,"l":112.71,"n":540,"o":112.71,"t":"2026-10-16T14:30:00Z","v":13876,"vw":112.868658},{"c":113.715,"h":114.03,"l":112.91,"n":665,"o":112.91,"t":"2026-10-16T14:45:00Z","v":23044,"vw":113.709599},{"c":113.105,"h":113.715,"l":113.105,"n":564,"o":113.715,"t":"2026-10-16T15:00:00Z","v":13173,"vw":113.532812},{"c":113.82,"h":114.075,"l":112.93,"n":886,"o":113.145,"t":"2026-10-16T15:15:00Z","v":27074,"vw":113.431119},{"c":112.61,"h":113.96,"l":112.01,"n":1274,"o":113.89,"t":"2026-10-16T15:30:00Z","v":61953,"vw":112.938628},{"c":112.715,"h":113.56,"l":112.44,"n":1034,"o":112.44,"t":"2026-10-16T15:45:00Z","v":60817,"vw":113.206339},{"c":113.77,"h":113.775,"l":112.495,"n":1139,"o":112.725,"t":"2026-10-16T16:00:00Z","v":83697,"vw":113.118115},{"c":113.025,"h":114,"l":112.53,"n":1046,"o":113.88,"t":"2026-10-16T16:15:00Z","v":55642,"vw":113.048384},{"c":113.3,"h":113.375,"l":113,"n":523,"o":113,"t":"2026-10-16T16:30:00Z","v":17636,"vw":113.217713},{"c":113.63,"h":113.64,"l":113.21,"n":542,"o":113.24,"t":"2026-10-16T16:45:00Z","v":15899,"vw":113.440419},{"c":113.14,"h":113.7022,"l":112.92,"n":623,"o":113.7022,"t":"2026-10-16T17:00:00Z","v":18886,"vw":113.303365},{"c":113.55,"h":113.77,"l":113.02,"n":886,"o":113.23,"t":"2026-10-16T17:15:00Z","v":33877,"vw":113.439351},{"c":113.61,"h":113.77,"l":113.27,"n":897,"o":113.435,"t":"2026-10-16T17:30:00Z","v":51262,"vw":113.465582},{"c":113.5,"h":113.76,"l":112.865,"n":792,"o":113.72,"t":"2026-10-16T17:45:00Z","v":43495,"vw":113.442683},{"c":113.6,"h":113.8,"l":113.17,"n":887,"o":113.36,"t":"2026-10-16T18:00:00Z","v":48154,"vw":113.368191},{"c":112.7701,"h":113.785,"l":112.77,"n":870,"o":113.785,"t":"2026-10-16T18:15:00Z","v":22825,"vw":113.277673},{"c":112.935,"h":113.225,"l":112.85,"n":741,"o":112.985,"t":"2026-10-16T18:30:00Z","v":21895,"vw":113.03555},{"c":113.06,"h":113.21,"l":112.8601,"n":1144,"o":113.02,"t":"2026-10-16T18:45:00Z","v":42398,"vw":113.004878},{"c":112.65,"h":113.08,"l":112.42,"n":1342,"o":112.98,"t":"2026-10-16T19:00:00Z","v":50941,"vw":112.836096},{"c":112.545,"h":112.99,"l":112.175,"n":1085,"o":112.68,"t":"2026-10-16T19:15:00Z","v":37491,"vw":112.565381},{"c":112.82,"h":112.82,"l":112.28,"n":1658,"o":112.685,"t":"2026-10-16T19:30:00Z","v":68680,"vw":112.462232},{"c":113.24,"h":113.33,"l":112.64,"n":4702,"o":112.74,"t":"2026-10-16T19:45:00Z","v":263157,"vw":113.059129},{"c":112.63,"h":113.21,"l":112.57,"n":68,"o":113.21,"t":"2026-10-16T20:00:00Z","v":345051,"vw":113.206039},{"c":113.21,"h":113.21,"l":113.21,"n":1,"o":113.21,"t":"2026-10-16T20:30:00Z","v":2074,"vw":113.21},{"c":112.7,"h":112.7,"l":112.7,"n":1,"o":112.7,"t":"2026-10-19T12:45:00Z","v":200,"vw":112.7},{"c":112.145,"h":113.25,"l":111.51,"n":394,"o":113.25,"t":"2026-10-19T13:30:00Z","v":23944,"vw":112.590838},{"c":111.265,"h":112.03,"l":111.07,"n":353,"o":111.82,"t":"2026-10-19T13:45:00Z","v":10313,"vw":111.592907},{"c":111.45,"h":111.67,"l":110.75,"n":510,"o":111.36,"t":"2026-10-19T14:00:00Z","v":14909,"vw":111.343189},{"c":110.55,"h":111.51,"l":110.29,"n":500,"o":111.45,"t":"2026-10-19T14:15:00Z","v":16278,"vw":110.862987},{"c":110.785,"h":110.98,"l":110,"n":622,"o":110.4,"t":"2026-10-19T14:30:00Z","v":25987,"vw":110.561978},{"c":110.4,"h":110.835,"l":110.14,"n":472,"o":110.785,"t":"2026-10-19T14:45:00Z","v":11900,"vw":110.396141},{"c":110.41,"h":110.66,"l":110.03,"n":599,"o":110.43,"t":"2026-10-19T15:00:00Z","v":16055,"vw":110.43361},{"c":110.59,"h":111.015,"l":110.355,"n":797,"o":110.355,"t":"2026-10-19T15:15:00Z","v":25078,"vw":110.684928},{"c":110.91,"h":110.95,"l":110.6,"n":553,"o":110.74,"t":"2026-10-19T15:30:00Z","v":17389,"vw":110.796943},{"c":110.46,"h":110.9373,"l":110.37,"n":510,"o":110.7,"t":"2026-10-19T15:45:00Z","v":13620,"vw":110.621646},{"c":110.19,"h":110.41,"l":109.85,"n":650,"o":110.41,"t":"2026-10-19T16:00:00Z","v":23943,"vw":110.074445},{"c":110.205,"h":110.2449,"l":109.8594,"n":438,"o":110.06,"t":"2026-10-19T16:15:00Z","v":13741,"vw":110.077376},{"c":110.17,"h":110.3,"l":109.895,"n":627,"o":110.11,"t":"2026-10-19T16:30:00Z","v":29885,"vw":110.043096},{"c":109.73,"h":110.345,"l":109.73,"n":586,"o":110.265,"t":"2026-10-19T16:45:00Z","v":24262,"vw":110.018736},{"c":109.5,"h":109.81,"l":109.405,"n":638,"o":109.56,"t":"2026-10-19T17:00:00Z","v":24634,"vw":109.647063},{"c":109.62,"h":109.77,"l":109.48,"n":637,"o":109.555,"t":"2026-10-19T17:15:00Z","v":17959,"vw":109.607772},{"c":109.785,"h":109.785,"l":109.49,"n":642,"o":109.62,"t":"2026-10-19T17:30:00Z","v":24034,"vw":109.636921},{"c":109.96,"h":110,"l":109.43,"n":708,"o":109.83,"t":"2026-10-19T17:45:00Z","v":32249,"vw":109.750744},{"c":109.875,"h":110.18,"l":109.74,"n":642,"o":109.83,"t":"2026-10-19T18:00:00Z","v":24456,"vw":109.964129},{"c":109.49,"h":110.04,"l":109.47,"n":550,"o":109.89,"t":"2026-10-19T18:15:00Z","v":16229,"vw":109.7847},{"c":108.81,"h":109.85,"l":108.6824,"n":604,"o":109.57,"t":"2026-10-19T18:30:00Z","v":23557,"vw":109.263419},{"c":109.275,"h":109.4599,"l":108.855,"n":762,"o":108.855,"t":"2026-10-19T18:45:00Z","v":29458,"vw":109.170623},{"c":109.655,"h":109.655,"l":109.02,"n":866,"o":109.17,"t":"2026-10-19T19:00:00Z","v":31285,"vw":109.292949},{"c":110.33,"h":110.36,"l":109.531,"n":1034,"o":109.66,"t":"2026-10-19T19:15:00Z","v":42001,"vw":110.056577},{"c":110.25,"h":110.4,"l":109.99,"n":1257,"o":110.39,"t":"2026-10-19T19:30:00Z","v":45569,"vw":110.198777},{"c":110.07,"h":110.27,"l":109.5872,"n":7147,"o":110.17,"t":"2026-10-19T19:45:00Z","v":471845,"vw":110.051769},{"c":110.2,"h":110.2,"l":110.13,"n":63,"o":110.13,"t":"2026-10-19T20:00:00Z","v":1002780,"vw":110.199275},{"c":109.56,"h":109.56,"l":109.56,"n":1,"o":109.56,"t":"2026-10-20T13:00:00Z","v":150,"vw":109.56},{"c":110.55,"h":110.78,"l":109.6001,"n":351,"o":110.17,"t":"2026-10-20T13:30:00Z","v":26373,"vw":110.38523},{"c":111.11,"h":111.13,"l":110.2056,"n":556,"o":110.84,"t":"2026-10-20T13:45:00Z","v":25823,"vw":110.821294},{"c":110.43,"h":111.49,"l":110.43,"n":394,"o":111.16,"t":"2026-10-20T14:00:00Z","v":12523,"vw":110.871929},{"c":112.165,"h":112.305,"l":110.175,"n":549,"o":110.57,"t":"2026-10-20T14:15:00Z","v":20813,"vw":110.93962},{"c":112.5,"h":112.5,"l":111.65,"n":539,"o":112.17,"t":"2026-10-20T14:30:00Z","v":18869,"vw":112.106334},{"c":112.25,"h":113.14,"l":112.09,"n":904,"o":112.53,"t":"2026-10-20T14:45:00Z","v":35617,"vw":112.590487},{"c":111.755,"h":112.435,"l":111.74,"n":729,"o":112.17,"t":"2026-10-20T15:00:00Z","v":22384,"vw":112.203214},{"c":111.77,"h":112.09,"l":111.755,"n":476,"o":111.755,"t":"2026-10-20T15:15:00Z","v":16205,"vw":111.914899},{"c":111.5,"h":111.7487,"l":111.13,"n":570,"o":111.65,"t":"2026-10-20T15:30:00Z","v":19736,"vw":111.453916},{"c":111.34,"h":111.64,"l":111.25,"n":441,"o":111.515,"t":"2026-10-20T15:45:00Z","v":12842,"vw":111.450813},{"c":111.565,"h":111.82,"l":111.37,"n":549,"o":111.38,"t":"2026-10-20T16:00:00Z","v":23528,"vw":111.608043},{"c":111.28,"h":111.73,"l":110.89,"n":563,"o":111.63,"t":"2026-10-20T16:15:00Z","v":13651,"vw":111.286334},{"c":111.13,"h":111.35,"l":111.07,"n":401,"o":111.28,"t":"2026-10-20T16:30:00Z","v":11548,"vw":111.215216},{"c":110.75,"h":111.25,"l":110.475,"n":399,"o":111.13,"t":"2026-10-20T16:45:00Z","v":12038,"vw":110.997799},{"c":110.7,"h":110.91,"l":110.6401,"n":431,"o":110.76,"t":"2026-10-20T17:00:00Z","v":15017,"vw":110.809942},{"c":110.655,"h":110.8063,"l":110.5,"n":369,"o":110.67,"t":"2026-10-20T17:15:00Z","v":13814,"vw":110.709518},{"c":110.87,"h":111.05,"l":110.73,"n":472,"o":110.73,"t":"2026-10-20T17:30:00Z","v":14235,"vw":110.879799},{"c":110.7604,"h":110.885,"l":110.6375,"n":387,"o":110.88,"t":"2026-10-20T17:45:00Z","v":9635,"vw":110.764726},{"c":110.28,"h":110.9,"l":110.08,"n":610,"o":110.635,"t":"2026-10-20T18:00:00Z","v":21575,"vw":110.591975},{"c":109.77,"h":110.56,"l":109.7,"n":1006,"o":110.32,"t":"2026-10-20T18:15:00Z","v":38979,"vw":110.009453},{"c":109.99,"h":110.09,"l":109.7,"n":866,"o":109.7,"t":"2026-10-20T18:30:00Z","v":41112,"vw":109.874261},{"c":109.785,"h":110.18,"l":109.72,"n":803,"o":109.995,"t":"2026-10-20T18:45:00Z","v":36914,"vw":109.944851},{"c":109.844,"h":110.09,"l":109.665,"n":1116,"o":109.86,"t":"2026-10-20T19:00:00Z","v":54137,"vw":109.838898},{"c":109.96,"h":110.19,"l":109.41,"n":1159,"o":110.07,"t":"2026-10-20T19:15:00Z","v":49536,"vw":109.786609},{"c":109.37,"h":110.13,"l":109.2,"n":1400,"o":109.97,"t":"2026-10-20T19:30:00Z","v":51368,"vw":109.670139},{"c":109.58,"h":110.06,"l":109.25,"n":3562,"o":109.345,"t":"2026-10-20T19:45:00Z","v":169714,"vw":109.700101},{"c":109.54,"h":109.54,"l":109.54,"n":35,"o":109.54,"t":"2026-10-20T20:00:00Z","v":242496,"vw":109.54},{"c":108.5031,"h":108.5031,"l":108.5031,"n":1,"o":108.5031,"t":"2026-10-20T20:45:00Z","v":250,"vw":108.5031},{"c":108.83,"h":110.4999,"l":108.7,"n":305,"o":110.25,"t":"2026-10-21T13:30:00Z","v":15320,"vw":109.476674},{"c":108.855,"h":109.61,"l":108.495,"n":485,"o":108.68,"t":"2026-10-21T13:45:00Z","v":16842,"vw":108.803366},{"c":108.87,"h":108.87,"l":108,"n":713,"o":108.66,"t":"2026-10-21T14:00:00Z","v":21097,"vw":108.369024},{"c":108.31,"h":109.17,"l":108.185,"n":638,"o":108.55,"t":"2026-10-21T14:15:00Z","v":22902,"vw":108.701279},{"c":107.86,"h":108.5,"l":107.705,"n":645,"o":108.04,"t":"2026-10-21T14:30:00Z","v":23085,"vw":108.125053},{"c":107.73,"h":108.29,"l":107.66,"n":509,"o":107.86,"t":"2026-10-21T14:45:00Z","v":13738,"vw":107.911861},{"c":108.09,"h":108.22,"l":107.45,"n":528,"o":107.725,"t":"2026-10-21T15:00:00Z","v":20078,"vw":107.715548},{"c":108.75,"h":108.85,"l":107.93,"n":609,"o":107.99,"t":"2026-10-21T15:15:00Z","v":21592,"vw":108.334746},{"c":108.66,"h":108.81,"l":108.355,"n":528,"o":108.75,"t":"2026-10-21T15:30:00Z","v":15507,"vw":108.602628},{"c":108.415,"h":108.87,"l":108.38,"n":517,"o":108.7,"t":"2026-10-21T15:45:00Z","v":16984,"vw":108.632257},{"c":108.2,"h":108.33,"l":108.06,"n":448,"o":108.33,"t":"2026-10-21T16:00:00Z","v":13598,"vw":108.181656},{"c":107.9,"h":108.5,"l":107.849,"n":524,"o":108.19,"t":"2026-10-21T16:15:00Z","v":15618,"vw":108.075057},{"c":108.04,"h":108.61,"l":107.8,"n":562,"o":107.915,"t":"2026-10-21T16:30:00Z","v":17878,"vw":108.156375},{"c":107.97,"h":108.075,"l":107.8,"n":518,"o":108.07,"t":"2026-10-21T16:45:00Z","v":13439,"vw":107.923671},{"c":107.95,"h":108.1353,"l":107.67,"n":535,"o":107.835,"t":"2026-10-21T17:00:00Z","v":17898,"vw":107.886512},{"c":107.825,"h":107.97,"l":107.79,"n":451,"o":107.84,"t":"2026-10-21T17:15:00Z","v":16345,"vw":107.858413},{"c":107.46,"h":107.8899,"l":107.4,"n":836,"o":107.76,"t":"2026-10-21T17:30:00Z","v":22726,"vw":107.524682},{"c":108.145,"h":108.145,"l":107.37,"n":875,"o":107.42,"t":"2026-10-21T17:45:00Z","v":32043,"vw":107.61819},{"c":108.06,"h":108.15,"l":107.605,"n":668,"o":108.145,"t":"2026-10-21T18:00:00Z","v":19162,"vw":107.868621},{"c":108.13,"h":108.355,"l":107.9,"n":587,"o":108.08,"t":"2026-10-21T18:15:00Z","v":18268,"vw":108.136727},{"c":108.2,"h":108.6,"l":108.1,"n":744,"o":108.1,"t":"2026-10-21T18:30:00Z","v":24506,"vw":108.374684},{"c":107.82,"h":108.46,"l":107.65,"n":1037,"o":108.32,"t":"2026-10-21T18:45:00Z","v":34013,"vw":108.031638},{"c":107.55,"h":107.875,"l":107.415,"n":1170,"o":107.875,"t":"2026-10-21T19:00:00Z","v":43309,"vw":107.599696},{"c":107.88,"h":108,"l":107.51,"n":936,"o":107.535,"t":"2026-10-21T19:15:00Z","v":44570,"vw":107.712603},{"c":108.105,"h":108.105,"l":107.54,"n":1160,"o":107.83,"t":"2026-10-21T19:30:00Z","v":42046,"vw":107.848526},{"c":107.83,"h":108.57,"l":107.77,"n":3634,"o":108.105,"t":"2026-10-21T19:45:00Z","v":178627,"vw":108.106241},{"c":107.95,"h":107.95,"l":107.95,"n":51,"o":107.95,"t":"2026-10-21T20:00:00Z","v":255291,"vw":107.95},{"c":107.96,"h":107.96,"l":107.93,"n":3,"o":107.93,"t":"2026-10-21T20:15:00Z","v":220,"vw":107.945},{"c":108.1907,"h":108.1907,"l":108.1907,"n":1,"o":108.1907,"t":"2026-10-22T12:15:00Z","v":250,"vw":108.1907},{"c":108.945,"h":110.2,"l":107.9,"n":460,"o":108,"t":"2026-10-22T13:30:00Z","v":23672,"vw":108.993129},{"c":110.47,"h":111.01,"l":108.725,"n":574,"o":108.73,"t":"2026-10-22T13:45:00Z","v":22128,"vw":110.157464},{"c":110.76,"h":111.54,"l":110.49,"n":689,"o":110.7,"t":"2026-10-22T14:00:00Z","v":45602,"vw":110.983065},{"c":110.37,"h":111.06,"l":110.28,"n":762,"o":110.725,"t":"2026-10-22T14:15:00Z","v":21632,"vw":110.761383},{"c":111.035,"h":111.08,"l":110.4,"n":505,"o":110.52,"t":"2026-10-22T14:30:00Z","v":18092,"vw":110.734602},{"c":111.31,"h":111.44,"l":110.84,"n":715,"o":111.04,"t":"2026-10-22T14:45:00Z","v":21516,"vw":111.103437},{"c":110.745,"h":111.16,"l":110.36,"n":769,"o":111.14,"t":"2026-10-22T15:00:00Z","v":28387,"vw":110.602412},{"c":111.44,"h":111.555,"l":110.64,"n":567,"o":110.745,"t":"2026-10-22T15:15:00Z","v":22784,"vw":111.217558},{"c":111.43,"h":111.56,"l":111.075,"n":598,"o":111.32,"t":"2026-10-22T15:30:00Z","v":22418,"vw":111.301383},{"c":112.3,"h":112.4,"l":111.3654,"n":676,"o":111.3654,"t":"2026-10-22T15:45:00Z","v":20517,"vw":111.980904},{"c":113.165,"h":113.165,"l":112.26,"n":779,"o":112.38,"t":"2026-10-22T16:00:00Z","v":38747,"vw":112.577899},{"c":112.555,"h":113.225,"l":112.47,"n":802,"o":113.175,"t":"2026-10-22T16:15:00Z","v":35365,"vw":112.840061},{"c":112.145,"h":112.645,"l":112.03,"n":679,"o":112.555,"t":"2026-10-22T16:30:00Z","v":24262,"vw":112.327873},{"c":112.5,"h":112.5,"l":111.7,"n":569,"o":112.05,"t":"2026-10-22T16:45:00Z","v":19609,"vw":112.042972},{"c":112.56,"h":113.115,"l":112.315,"n":860,"o":112.44,"t":"2026-10-22T17:00:00Z","v":28448,"vw":112.576177},{"c":112.18,"h":112.805,"l":112.01,"n":804,"o":112.63,"t":"2026-10-22T17:15:00Z","v":28457,"vw":112.324057},{"c":111.37,"h":112.1,"l":111.27,"n":743,"o":112.09,"t":"2026-10-22T17:30:00Z","v":31136,"vw":111.769095},{"c":111.185,"h":111.36,"l":111.095,"n":634,"o":111.33,"t":"2026-10-22T17:45:00Z","v":20188,"vw":111.219127},{"c":111.31,"h":111.3525,"l":110.47,"n":887,"o":111.105,"t":"2026-10-22T18:00:00Z","v":33021,"vw":110.948653},{"c":110.875,"h":111.23,"l":110.68,"n":652,"o":111.21,"t":"2026-10-22T18:15:00Z","v":18818,"vw":110.921916},{"c":111.4,"h":111.435,"l":110.835,"n":738,"o":110.85,"t":"2026-10-22T18:30:00Z","v":27101,"vw":111.054654},{"c":111.07,"h":111.525,"l":110.94,"n":788,"o":111.36,"t":"2026-10-22T18:45:00Z","v":28013,"vw":111.308604},{"c":111.595,"h":111.73,"l":110.95,"n":855,"o":111.155,"t":"2026-10-22T19:00:00Z","v":25599,"vw":111.281892},{"c":111.44,"h":111.7,"l":111.07,"n":1082,"o":111.59,"t":"2026-10-22T19:15:00Z","v":40362,"vw":111.413417},{"c":110.675,"h":111.515,"l":110.555,"n":1487,"o":111.425,"t":"2026-10-22T19:30:00Z","v":52685,"vw":111.098898},{"c":110.96,"h":111.29,"l":110.38,"n":4461,"o":110.725,"t":"2026-10-22T19:45:00Z","v":217300,"vw":110.912315},{"c":111.02,"h":111.02,"l":111.02,"n":49,"o":111.02,"t":"2026-10-22T20:00:00Z","v":888861,"vw":111.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.123926684370832,"strike":155.21466312583362,"iv":0.8382308082160246,"gamma":0.006721098712741937,"theta":-0.08028599726736162,"vega":0.05481093805495396,"rho":0.007672220810930912,"breakevenPct":40.8202033959687},{"delta":0.15,"premium":1.2080779944289692,"strike":131.67130919220057,"iv":0.5314701949860724,"gamma":0.014030362116991643,"theta":-0.06816044568245126,"vega":0.07278885793871866,"rho":0.011778202895743767,"breakevenPct":19.689593934993283},{"delta":0.2,"premium":1.6206039076376555,"strike":126.62522202486679,"iv":0.49525150976909416,"gamma":0.01806980461811723,"theta":-0.07647460035523979,"vega":0.08719431616341031,"rho":0.01573341768773065,"breakevenPct":15.515966431728025},{"delta":0.25,"premium":2.222325189553496,"strike":123.66470092670598,"iv":0.4975529907329402,"gamma":0.02011423757371525,"theta":-0.0872782645324347,"vega":0.09810202190395956,"rho":0.01960104633038431,"breakevenPct":13.3913043742204},{"delta":0.3,"premium":2.927885425442291,"strike":121.55855096882898,"iv":0.5186144903117103,"gamma":0.02108306655433867,"theta":-0.09970454928390901,"vega":0.1074112047177759,"rho":0.023420232571033442,"breakevenPct":12.129739140939725},{"delta":0.35,"premium":3.648795180722891,"strike":119.39759036144578,"iv":0.534067469879518,"gamma":0.0220289156626506,"theta":-0.11004457831325301,"vega":0.11543253012048192,"rho":0.027228761905474203,"breakevenPct":10.832629744342176},{"delta":0.4,"premium":4.41339202965709,"strike":117.08063021316033,"iv":0.5335577386468953,"gamma":0.022909360518999073,"theta":-0.11444680259499537,"vega":0.11978841519925858,"rho":0.031006960045321934,"breakevenPct":9.434356190611986},{"delta":0.45,"premium":5.219260204081632,"strike":114.78316326530613,"iv":0.5349951530612245,"gamma":0.023617602040816324,"theta":-0.11883801020408163,"vega":0.1236826530612245,"rho":0.03475751913267524,"breakevenPct":8.09081559123379},{"delta":0.5,"premium":6.388477891156462,"strike":112.65731292517007,"iv":0.5535750850340136,"gamma":0.022809778911564625,"theta":-0.12313222789115646,"vega":0.1235125850340136,"rho":0.03826474616963652,"breakevenPct":7.229139629189812},{"delta":0.55,"premium":7.557695578231293,"strike":110.531462585034,"iv":0.5721550170068027,"gamma":0.022001955782312923,"theta":-0.1274264455782313,"vega":0.12334251700680272,"rho":0.041771973206597805,"breakevenPct":6.367463667145834},{"delta":0.6,"premium":8.725224416517054,"strike":108.31687612208259,"iv":0.5719526032315978,"gamma":0.021362387791741475,"theta":-0.12439317773788151,"vega":0.11976543985637343,"rho":0.04527718978761583,"breakevenPct":5.424338442262334},{"delta":0.65,"premium":9.892190305206462,"strike":106.07271095152603,"iv":0.565489407540395,"gamma":0.020778904847396768,"theta":-0.11891741472172353,"vega":0.11505269299820467,"rho":0.04878173621665278,"breakevenPct":4.454063463098993},{"delta":0.7,"premium":11.336513486513484,"strike":103.6963036963037,"iv":0.5639383616383616,"gamma":0.019561338661338665,"theta":-0.11202387612387614,"vega":0.10792417582417584,"rho":0.05208510988306537,"breakevenPct":3.614499354005755},{"delta":0.75,"premium":13.034815184815184,"strike":101.1988011988012,"iv":0.5668854145854146,"gamma":0.017763136863136863,"theta":-0.10383206793206794,"vega":0.09858351648351649,"rho":0.05520426787795606,"breakevenPct":2.8946283404939512},{"delta":0.8,"premium":14.892253521126763,"strike":98.59154929577464,"iv":0.5621028169014085,"gamma":0.015688732394366193,"theta":-0.09204084507042253,"vega":0.08660704225352112,"rho":0.05820223731821131,"breakevenPct":2.2192423139086714},{"delta":0.85,"premium":16.8965872156013,"strike":95.88299024918743,"iv":0.5501851570964247,"gamma":0.013359371614301192,"theta":-0.07692708559046586,"vega":0.07219750812567714,"rho":0.06108834040034152,"breakevenPct":1.584919352178646},{"delta":0.9,"premium":19.50227586206897,"strike":92.67586206896551,"iv":0.5309606896551724,"gamma":0.010229379310344823,"theta":-0.058241103448275836,"vega":0.053741103448275845,"rho":0.0635133165666656,"breakevenPct":1.0431795451580657}],"put":[{"delta":0.1,"premium":0.961904761904762,"strike":90.95238095238095,"iv":0.595247619047619,"gamma":0.009361904761904762,"theta":-0.054533333333333336,"vega":0.05440476190476191,"rho":-0.009810991552624094,"breakevenPct":18.942103953813554},{"delta":0.15,"premium":1.5943452380952379,"strike":94.67261904761905,"iv":0.604027380952381,"gamma":0.012338095238095238,"theta":-0.07380416666666666,"vega":0.07278273809523808,"rho":-0.01480221312010696,"breakevenPct":16.160805431882718},{"delta":0.2,"premium":2.2246594005449594,"strike":98.10626702997276,"iv":0.5857896457765668,"gamma":0.015209264305177111,"theta":-0.08488092643051771,"vega":0.08688719346049047,"rho":-0.01979434569330665,"breakevenPct":13.635734435752303},{"delta":0.25,"premium":2.936111111111111,"strike":101.11111111111111,"iv":0.5734888888888889,"gamma":0.017555555555555553,"theta":-0.09422222222222222,"vega":0.09861111111111111,"rho":-0.024837519848493975,"breakevenPct":11.56998738965952},{"delta":0.3,"premium":3.749424424424424,"strike":103.61361361361361,"iv":0.5718872872872872,"gamma":0.019257257257257257,"theta":-0.10238038038038037,"vega":0.10787037037037037,"rho":-0.02994450086162623,"breakevenPct":10.048469474698983},{"delta":0.35,"premium":4.636260236578707,"strike":106.01455868971793,"iv":0.5699042766151046,"gamma":0.02062611464968153,"theta":-0.10840154686078253,"vega":0.11508999090081892,"rho":-0.03509907589512188,"breakevenPct":8.684652807476834},{"delta":0.4,"premium":5.61442220200182,"strike":108.28935395814376,"iv":0.5674474977252048,"gamma":0.02158152866242038,"theta":-0.11176824385805277,"vega":0.11977606915377617,"rho":-0.04031276995839628,"breakevenPct":7.516725134082188},{"delta":0.45,"premium":6.641312056737589,"strike":110.54964539007092,"iv":0.5645007092198582,"gamma":0.022354964539007094,"theta":-0.11394822695035461,"vega":0.1233549645390071,"rho":-0.045561008799162396,"breakevenPct":6.4057527172281175},{"delta":0.5,"premium":7.81595744680851,"strike":112.76595744680851,"iv":0.560068085106383,"gamma":0.022576595744680853,"theta":-0.11252978723404256,"vega":0.12357659574468086,"rho":-0.05091399632006474,"breakevenPct":5.467483336335789},{"delta":0.55,"premium":8.990602836879434,"strike":114.9822695035461,"iv":0.5556354609929077,"gamma":0.022798226950354612,"theta":-0.1111113475177305,"vega":0.1237982269503546,"rho":-0.056266983840967094,"breakevenPct":4.529213955443459},{"delta":0.6,"premium":10.766022380467954,"strike":117.52288911495422,"iv":0.5642282807731435,"gamma":0.021740386571719228,"theta":-0.10827436419125128,"vega":0.11991475076297049,"rho":-0.06205452594081772,"breakevenPct":3.839968713307269},{"delta":0.65,"premium":12.545959595959594,"strike":120.06565656565657,"iv":0.5724019191919192,"gamma":0.020672424242424242,"theta":-0.10521898989898991,"vega":0.11588727272727273,"rho":-0.06784530278011293,"breakevenPct":3.152858070890855},{"delta":0.7,"premium":14.31363636363636,"strike":122.5909090909091,"iv":0.5609372727272728,"gamma":0.01961181818181818,"theta":-0.0944109090909091,"vega":0.10770545454545456,"rho":-0.07362597500751693,"breakevenPct":2.470480339332796},{"delta":0.75,"premium":16.139595375722543,"strike":125.16618497109826,"iv":0.550289161849711,"gamma":0.01848699421965318,"theta":-0.08356488439306359,"vega":0.09933829479768787,"rho":-0.07945060666227387,"breakevenPct":1.7955417083627039},{"delta":0.8,"premium":19.174277456647403,"strike":128.77890173410404,"iv":0.556575289017341,"gamma":0.016030346820809244,"theta":-0.07193193641618496,"vega":0.08712731213872832,"rho":-0.0861869186147413,"breakevenPct":1.2748835548039543},{"delta":0.85,"premium":23.842583732057413,"strike":133.95933014354065,"iv":0.5833270334928229,"gamma":0.012745215311004787,"theta":-0.06039808612440192,"vega":0.07278492822966508,"rho":-0.09419398395392353,"breakevenPct":0.8135953778749243},{"delta":0.9,"premium":34.26662707838479,"strike":144.80997624703087,"iv":0.6760296912114013,"gamma":0.00827410926365796,"theta":-0.04957102137767221,"vega":0.05489453681710215,"rho":-0.10672514235295191,"breakevenPct":0.42933780521880577}]},"raw":{"call":[{"delta":0.1,"premium":1.123926684370832,"strike":155.21466312583362,"iv":0.8382308082160246,"gamma":0.006721098712741937,"theta":-0.08028599726736162,"vega":0.05481093805495396,"rho":0.007672220810930912,"breakevenPct":40.8202033959687},{"delta":0.15,"premium":1.2080779944289692,"strike":131.67130919220057,"iv":0.5314701949860724,"gamma":0.014030362116991643,"theta":-0.06816044568245126,"vega":0.07278885793871866,"rho":0.011778202895743767,"breakevenPct":19.689593934993283},{"delta":0.2,"premium":1.6206039076376555,"strike":126.62522202486679,"iv":0.49525150976909416,"gamma":0.01806980461811723,"theta":-0.07647460035523979,"vega":0.08719431616341031,"rho":0.01573341768773065,"breakevenPct":15.515966431728025},{"delta":0.25,"premium":2.222325189553496,"strike":123.66470092670598,"iv":0.4975529907329402,"gamma":0.02011423757371525,"theta":-0.0872782645324347,"vega":0.09810202190395956,"rho":0.01960104633038431,"breakevenPct":13.3913043742204},{"delta":0.3,"premium":2.927885425442291,"strike":121.55855096882898,"iv":0.5186144903117103,"gamma":0.02108306655433867,"theta":-0.09970454928390901,"vega":0.1074112047177759,"rho":0.023420232571033442,"breakevenPct":12.129739140939725},{"delta":0.35,"premium":3.648795180722891,"strike":119.39759036144578,"iv":0.534067469879518,"gamma":0.0220289156626506,"theta":-0.11004457831325301,"vega":0.11543253012048192,"rho":0.027228761905474203,"breakevenPct":10.832629744342176},{"delta":0.4,"premium":4.41339202965709,"strike":117.08063021316033,"iv":0.5335577386468953,"gamma":0.022909360518999073,"theta":-0.11444680259499537,"vega":0.11978841519925858,"rho":0.031006960045321934,"breakevenPct":9.434356190611986},{"delta":0.45,"premium":5.219260204081632,"strike":114.78316326530613,"iv":0.5349951530612245,"gamma":0.023617602040816324,"theta":-0.11883801020408163,"vega":0.1236826530612245,"rho":0.03475751913267524,"breakevenPct":8.09081559123379},{"delta":0.5,"premium":6.388477891156462,"strike":112.65731292517007,"iv":0.5535750850340136,"gamma":0.022809778911564625,"theta":-0.12313222789115646,"vega":0.1235125850340136,"rho":0.03826474616963652,"breakevenPct":7.229139629189812},{"delta":0.55,"premium":7.557695578231293,"strike":110.531462585034,"iv":0.5721550170068027,"gamma":0.022001955782312923,"theta":-0.1274264455782313,"vega":0.12334251700680272,"rho":0.041771973206597805,"breakevenPct":6.367463667145834},{"delta":0.6,"premium":8.725224416517054,"strike":108.31687612208259,"iv":0.5719526032315978,"gamma":0.021362387791741475,"theta":-0.12439317773788151,"vega":0.11976543985637343,"rho":0.04527718978761583,"breakevenPct":5.424338442262334},{"delta":0.65,"premium":9.892190305206462,"strike":106.07271095152603,"iv":0.565489407540395,"gamma":0.020778904847396768,"theta":-0.11891741472172353,"vega":0.11505269299820467,"rho":0.04878173621665278,"breakevenPct":4.454063463098993},{"delta":0.7,"premium":11.336513486513484,"strike":103.6963036963037,"iv":0.5639383616383616,"gamma":0.019561338661338665,"theta":-0.11202387612387614,"vega":0.10792417582417584,"rho":0.05208510988306537,"breakevenPct":3.614499354005755},{"delta":0.75,"premium":13.034815184815184,"strike":101.1988011988012,"iv":0.5668854145854146,"gamma":0.017763136863136863,"theta":-0.10383206793206794,"vega":0.09858351648351649,"rho":0.05520426787795606,"breakevenPct":2.8946283404939512},{"delta":0.8,"premium":14.892253521126763,"strike":98.59154929577464,"iv":0.5621028169014085,"gamma":0.015688732394366193,"theta":-0.09204084507042253,"vega":0.08660704225352112,"rho":0.05820223731821131,"breakevenPct":2.2192423139086714},{"delta":0.85,"premium":16.8965872156013,"strike":95.88299024918743,"iv":0.5501851570964247,"gamma":0.013359371614301192,"theta":-0.07692708559046586,"vega":0.07219750812567714,"rho":0.06108834040034152,"breakevenPct":1.584919352178646},{"delta":0.9,"premium":19.50227586206897,"strike":92.67586206896551,"iv":0.5309606896551724,"gamma":0.010229379310344823,"theta":-0.058241103448275836,"vega":0.053741103448275845,"rho":0.0635133165666656,"breakevenPct":1.0431795451580657}],"put":[{"delta":0.1,"premium":0.961904761904762,"strike":90.95238095238095,"iv":0.595247619047619,"gamma":0.009361904761904762,"theta":-0.054533333333333336,"vega":0.05440476190476191,"rho":-0.009810991552624094,"breakevenPct":18.942103953813554},{"delta":0.15,"premium":1.5943452380952379,"strike":94.67261904761905,"iv":0.604027380952381,"gamma":0.012338095238095238,"theta":-0.07380416666666666,"vega":0.07278273809523808,"rho":-0.01480221312010696,"breakevenPct":16.160805431882718},{"delta":0.2,"premium":2.2246594005449594,"strike":98.10626702997276,"iv":0.5857896457765668,"gamma":0.015209264305177111,"theta":-0.08488092643051771,"vega":0.08688719346049047,"rho":-0.01979434569330665,"breakevenPct":13.635734435752303},{"delta":0.25,"premium":2.936111111111111,"strike":101.11111111111111,"iv":0.5734888888888889,"gamma":0.017555555555555553,"theta":-0.09422222222222222,"vega":0.09861111111111111,"rho":-0.024837519848493975,"breakevenPct":11.56998738965952},{"delta":0.3,"premium":3.749424424424424,"strike":103.61361361361361,"iv":0.5718872872872872,"gamma":0.019257257257257257,"theta":-0.10238038038038037,"vega":0.10787037037037037,"rho":-0.02994450086162623,"breakevenPct":10.048469474698983},{"delta":0.35,"premium":4.636260236578707,"strike":106.01455868971793,"iv":0.5699042766151046,"gamma":0.02062611464968153,"theta":-0.10840154686078253,"vega":0.11508999090081892,"rho":-0.03509907589512188,"breakevenPct":8.684652807476834},{"delta":0.4,"premium":5.61442220200182,"strike":108.28935395814376,"iv":0.5674474977252048,"gamma":0.02158152866242038,"theta":-0.11176824385805277,"vega":0.11977606915377617,"rho":-0.04031276995839628,"breakevenPct":7.516725134082188},{"delta":0.45,"premium":6.641312056737589,"strike":110.54964539007092,"iv":0.5645007092198582,"gamma":0.022354964539007094,"theta":-0.11394822695035461,"vega":0.1233549645390071,"rho":-0.045561008799162396,"breakevenPct":6.4057527172281175},{"delta":0.5,"premium":7.81595744680851,"strike":112.76595744680851,"iv":0.560068085106383,"gamma":0.022576595744680853,"theta":-0.11252978723404256,"vega":0.12357659574468086,"rho":-0.05091399632006474,"breakevenPct":5.467483336335789},{"delta":0.55,"premium":8.990602836879434,"strike":114.9822695035461,"iv":0.5556354609929077,"gamma":0.022798226950354612,"theta":-0.1111113475177305,"vega":0.1237982269503546,"rho":-0.056266983840967094,"breakevenPct":4.529213955443459},{"delta":0.6,"premium":10.766022380467954,"strike":117.52288911495422,"iv":0.5642282807731435,"gamma":0.021740386571719228,"theta":-0.10827436419125128,"vega":0.11991475076297049,"rho":-0.06205452594081772,"breakevenPct":3.839968713307269},{"delta":0.65,"premium":12.545959595959594,"strike":120.06565656565657,"iv":0.5724019191919192,"gamma":0.020672424242424242,"theta":-0.10521898989898991,"vega":0.11588727272727273,"rho":-0.06784530278011293,"breakevenPct":3.152858070890855},{"delta":0.7,"premium":14.31363636363636,"strike":122.5909090909091,"iv":0.5609372727272728,"gamma":0.01961181818181818,"theta":-0.0944109090909091,"vega":0.10770545454545456,"rho":-0.07362597500751693,"breakevenPct":2.470480339332796},{"delta":0.75,"premium":16.139595375722543,"strike":125.16618497109826,"iv":0.550289161849711,"gamma":0.01848699421965318,"theta":-0.08356488439306359,"vega":0.09933829479768787,"rho":-0.07945060666227387,"breakevenPct":1.7955417083627039},{"delta":0.8,"premium":19.174277456647403,"strike":128.77890173410404,"iv":0.556575289017341,"gamma":0.016030346820809244,"theta":-0.07193193641618496,"vega":0.08712731213872832,"rho":-0.0861869186147413,"breakevenPct":1.2748835548039543},{"delta":0.85,"premium":23.842583732057413,"strike":133.95933014354065,"iv":0.5833270334928229,"gamma":0.012745215311004787,"theta":-0.06039808612440192,"vega":0.07278492822966508,"rho":-0.09419398395392353,"breakevenPct":0.8135953778749243},{"delta":0.9,"premium":34.26662707838479,"strike":144.80997624703087,"iv":0.6760296912114013,"gamma":0.00827410926365796,"theta":-0.04957102137767221,"vega":0.05489453681710215,"rho":-0.10672514235295191,"breakevenPct":0.42933780521880577}]}},"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"}}