{"symbol":"FYC","url":"https://intraalpha.com/companies/FYC","capturedAt":"2026-10-22T23:57:15.493Z","state":"ready","quote":{"symbol":"FYC","last_price":113.35,"prev_close":114.58,"regular_close":113.35,"change":-1.23,"change_pct":-1.0735,"regular_change":-1.23,"regular_change_pct":-1.0735,"extended_change":0,"extended_change_pct":0,"bid":112.83,"ask":113.99,"bid_size":400,"ask_size":1700,"volume":124419,"vwap":113.096356,"open":113.34,"high":114.3112,"low":112.5999,"close":113.35,"trade_count":738,"last_trade_at":"2026-10-22T20:00:00.073349168Z","last_quote_at":"2026-10-22T23:37:33.102200105Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.007,"portfolio_turnover":1.27,"dividend_yield":0.0011,"inception_date":"2011-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:15.096418+00:00"},"optionObservedAt":"2026-10-22T19:50:36.225Z","bars":[{"c":110.96,"h":110.97,"l":110.79,"n":10,"o":110.79,"t":"2026-10-15T13:30:00Z","v":2878,"vw":110.836832},{"c":110.905,"h":110.95,"l":110.905,"n":13,"o":110.95,"t":"2026-10-15T13:35:00Z","v":642,"vw":110.924421},{"c":111.2799,"h":111.2799,"l":111.2799,"n":1,"o":111.2799,"t":"2026-10-15T14:00:00Z","v":350,"vw":111.2799},{"c":111.695,"h":111.89,"l":111.695,"n":3,"o":111.89,"t":"2026-10-15T14:05:00Z","v":848,"vw":111.784404},{"c":111.625,"h":111.8,"l":111.44,"n":17,"o":111.8,"t":"2026-10-15T14:15:00Z","v":1795,"vw":111.646526},{"c":111.53,"h":111.62,"l":111.51,"n":23,"o":111.62,"t":"2026-10-15T14:20:00Z","v":1826,"vw":111.545294},{"c":111.469,"h":111.469,"l":111.469,"n":3,"o":111.469,"t":"2026-10-15T14:30:00Z","v":300,"vw":111.469},{"c":111.829,"h":111.829,"l":111.56,"n":6,"o":111.57,"t":"2026-10-15T14:35:00Z","v":1613,"vw":111.794354},{"c":112.09,"h":112.09,"l":112.09,"n":3,"o":112.09,"t":"2026-10-15T14:50:00Z","v":353,"vw":112.09},{"c":112.5,"h":112.5,"l":112.4,"n":2,"o":112.4,"t":"2026-10-15T14:55:00Z","v":343,"vw":112.429155},{"c":112.56,"h":112.56,"l":112.56,"n":1,"o":112.56,"t":"2026-10-15T15:00:00Z","v":200,"vw":112.56},{"c":112.425,"h":112.425,"l":112.425,"n":3,"o":112.425,"t":"2026-10-15T15:05:00Z","v":141,"vw":112.425},{"c":112.75,"h":112.75,"l":112.75,"n":5,"o":112.75,"t":"2026-10-15T15:15:00Z","v":271,"vw":112.75},{"c":112.5447,"h":112.5447,"l":112.5447,"n":2,"o":112.5447,"t":"2026-10-15T15:20:00Z","v":139,"vw":112.5447},{"c":112.44,"h":112.44,"l":112.44,"n":2,"o":112.44,"t":"2026-10-15T15:25:00Z","v":119,"vw":112.44},{"c":112.45,"h":112.6,"l":112.45,"n":3,"o":112.4851,"t":"2026-10-15T15:30:00Z","v":459,"vw":112.517005},{"c":112.448669,"h":112.448669,"l":112.432,"n":5,"o":112.435,"t":"2026-10-15T15:35:00Z","v":858,"vw":112.437584},{"c":112.4,"h":112.56,"l":112.4,"n":18,"o":112.43,"t":"2026-10-15T15:40:00Z","v":1502,"vw":112.472727},{"c":112.45,"h":112.52,"l":112.435,"n":12,"o":112.435,"t":"2026-10-15T15:50:00Z","v":1768,"vw":112.492382},{"c":112.485,"h":112.5,"l":112.3501,"n":22,"o":112.42,"t":"2026-10-15T15:55:00Z","v":12184,"vw":112.447181},{"c":112.36,"h":112.44,"l":112.36,"n":5,"o":112.44,"t":"2026-10-15T16:00:00Z","v":640,"vw":112.416},{"c":112.41,"h":112.41,"l":112.41,"n":1,"o":112.41,"t":"2026-10-15T16:05:00Z","v":100,"vw":112.41},{"c":112.25,"h":112.27,"l":112.25,"n":4,"o":112.27,"t":"2026-10-15T16:10:00Z","v":400,"vw":112.258125},{"c":112.11,"h":112.11,"l":112.11,"n":2,"o":112.11,"t":"2026-10-15T16:20:00Z","v":120,"vw":112.11},{"c":112.0275,"h":112.0275,"l":112.025,"n":4,"o":112.025,"t":"2026-10-15T16:25:00Z","v":269,"vw":112.026202},{"c":112.15,"h":112.15,"l":112.05,"n":8,"o":112.06,"t":"2026-10-15T16:30:00Z","v":619,"vw":112.087399},{"c":112.19,"h":112.192111,"l":112.15,"n":4,"o":112.15,"t":"2026-10-15T16:35:00Z","v":485,"vw":112.18257},{"c":112.195,"h":112.195,"l":112.195,"n":2,"o":112.195,"t":"2026-10-15T16:40:00Z","v":190,"vw":112.195},{"c":112.16,"h":112.225,"l":112.16,"n":5,"o":112.225,"t":"2026-10-15T16:45:00Z","v":581,"vw":112.202907},{"c":112.08,"h":112.11,"l":112.08,"n":2,"o":112.11,"t":"2026-10-15T16:50:00Z","v":233,"vw":112.097124},{"c":112.075,"h":112.145,"l":112.075,"n":5,"o":112.145,"t":"2026-10-15T16:55:00Z","v":2507,"vw":112.137802},{"c":112.096831,"h":112.0975,"l":112.096831,"n":3,"o":112.0975,"t":"2026-10-15T17:00:00Z","v":318,"vw":112.097252},{"c":112.27,"h":112.27,"l":112.27,"n":2,"o":112.27,"t":"2026-10-15T17:15:00Z","v":305,"vw":112.27},{"c":112.26,"h":112.26,"l":112.25,"n":9,"o":112.252,"t":"2026-10-15T17:20:00Z","v":734,"vw":112.255274},{"c":112.23,"h":112.23,"l":112.23,"n":1,"o":112.23,"t":"2026-10-15T17:25:00Z","v":178,"vw":112.23},{"c":112.32,"h":112.37,"l":112.31,"n":15,"o":112.31,"t":"2026-10-15T17:30:00Z","v":1464,"vw":112.32351},{"c":112.37,"h":112.37,"l":112.3125,"n":4,"o":112.36,"t":"2026-10-15T17:35:00Z","v":1007,"vw":112.352582},{"c":112.495,"h":112.504205,"l":112.495,"n":7,"o":112.504205,"t":"2026-10-15T17:45:00Z","v":1039,"vw":112.49873},{"c":112.47,"h":112.507,"l":112.47,"n":13,"o":112.507,"t":"2026-10-15T17:50:00Z","v":573,"vw":112.499211},{"c":112.53,"h":112.55,"l":112.509355,"n":7,"o":112.55,"t":"2026-10-15T17:55:00Z","v":879,"vw":112.523056},{"c":112.525,"h":112.55,"l":112.525,"n":12,"o":112.55,"t":"2026-10-15T18:00:00Z","v":852,"vw":112.531748},{"c":112.38,"h":112.43,"l":112.372311,"n":8,"o":112.43,"t":"2026-10-15T18:05:00Z","v":1680,"vw":112.376481},{"c":112.32,"h":112.405,"l":112.32,"n":7,"o":112.405,"t":"2026-10-15T18:10:00Z","v":524,"vw":112.358346},{"c":112.285,"h":112.36,"l":112.285,"n":3,"o":112.36,"t":"2026-10-15T18:20:00Z","v":302,"vw":112.335},{"c":112.255,"h":112.255,"l":112.255,"n":2,"o":112.255,"t":"2026-10-15T18:25:00Z","v":491,"vw":112.255},{"c":112.27,"h":112.285,"l":112.255,"n":9,"o":112.285,"t":"2026-10-15T18:30:00Z","v":1926,"vw":112.280419},{"c":112.28,"h":112.28,"l":112.23,"n":26,"o":112.25,"t":"2026-10-15T18:35:00Z","v":2844,"vw":112.250431},{"c":112.3875,"h":112.3875,"l":112.345,"n":3,"o":112.385,"t":"2026-10-15T18:45:00Z","v":570,"vw":112.378421},{"c":112.44,"h":112.44,"l":112.44,"n":2,"o":112.44,"t":"2026-10-15T18:50:00Z","v":156,"vw":112.44},{"c":112.7268,"h":112.73,"l":112.71,"n":8,"o":112.71,"t":"2026-10-15T19:00:00Z","v":593,"vw":112.723075},{"c":112.87,"h":112.87,"l":112.827803,"n":6,"o":112.827803,"t":"2026-10-15T19:10:00Z","v":495,"vw":112.84621},{"c":112.95,"h":113.05,"l":112.94,"n":25,"o":112.94,"t":"2026-10-15T19:15:00Z","v":4984,"vw":113.031987},{"c":113.09,"h":113.09,"l":113.09,"n":1,"o":113.09,"t":"2026-10-15T19:20:00Z","v":101,"vw":113.09},{"c":113.09,"h":113.2199,"l":113.06,"n":34,"o":113.2199,"t":"2026-10-15T19:25:00Z","v":22933,"vw":113.166716},{"c":113.2393,"h":113.2393,"l":112.9701,"n":11,"o":112.9701,"t":"2026-10-15T19:30:00Z","v":1062,"vw":113.198901},{"c":113.27,"h":113.3412,"l":113.255,"n":11,"o":113.255,"t":"2026-10-15T19:35:00Z","v":604,"vw":113.278278},{"c":113.365,"h":113.365,"l":113.35,"n":7,"o":113.35,"t":"2026-10-15T19:40:00Z","v":741,"vw":113.353599},{"c":113.22,"h":113.37,"l":113.22,"n":27,"o":113.33,"t":"2026-10-15T19:45:00Z","v":1490,"vw":113.311109},{"c":113.25,"h":113.2699,"l":113.205,"n":16,"o":113.2699,"t":"2026-10-15T19:50:00Z","v":885,"vw":113.248257},{"c":113.29,"h":113.32,"l":113.2675,"n":31,"o":113.28,"t":"2026-10-15T19:55:00Z","v":2577,"vw":113.29159},{"c":113.33,"h":113.33,"l":113.33,"n":3,"o":113.33,"t":"2026-10-15T20:00:00Z","v":1340,"vw":113.33},{"c":113.39,"h":113.39,"l":113.39,"n":3,"o":113.39,"t":"2026-10-16T13:30:00Z","v":1053,"vw":113.39},{"c":112.93,"h":112.93,"l":112.93,"n":2,"o":112.93,"t":"2026-10-16T13:40:00Z","v":270,"vw":112.93},{"c":112.7175,"h":112.7175,"l":112.7175,"n":3,"o":112.7175,"t":"2026-10-16T14:00:00Z","v":114,"vw":112.7175},{"c":112.4557,"h":112.4557,"l":112.4557,"n":2,"o":112.4557,"t":"2026-10-16T14:05:00Z","v":231,"vw":112.4557},{"c":112.244,"h":112.244,"l":112.244,"n":3,"o":112.244,"t":"2026-10-16T14:10:00Z","v":414,"vw":112.244},{"c":112.1893,"h":112.3,"l":112.1893,"n":4,"o":112.3,"t":"2026-10-16T14:15:00Z","v":611,"vw":112.21916},{"c":112.03,"h":112.14,"l":112.03,"n":5,"o":112.14,"t":"2026-10-16T14:25:00Z","v":910,"vw":112.055924},{"c":112.1164,"h":112.1164,"l":112.1164,"n":4,"o":112.1164,"t":"2026-10-16T14:30:00Z","v":122,"vw":112.1164},{"c":112.337,"h":112.337,"l":112.337,"n":2,"o":112.337,"t":"2026-10-16T14:35:00Z","v":1264,"vw":112.337},{"c":112.105,"h":112.16,"l":112.1,"n":21,"o":112.16,"t":"2026-10-16T14:40:00Z","v":1272,"vw":112.120024},{"c":112.2528,"h":112.2528,"l":112.19,"n":10,"o":112.19,"t":"2026-10-16T14:45:00Z","v":862,"vw":112.223696},{"c":112.14,"h":112.17,"l":112.07,"n":22,"o":112.17,"t":"2026-10-16T14:50:00Z","v":1148,"vw":112.10246},{"c":112.21,"h":112.21,"l":112.21,"n":1,"o":112.21,"t":"2026-10-16T14:55:00Z","v":100,"vw":112.21},{"c":111.9012,"h":111.9012,"l":111.9012,"n":1,"o":111.9012,"t":"2026-10-16T15:00:00Z","v":100,"vw":111.9012},{"c":111.79,"h":111.79,"l":111.79,"n":3,"o":111.79,"t":"2026-10-16T15:05:00Z","v":1136,"vw":111.79},{"c":111.65,"h":111.65,"l":111.65,"n":1,"o":111.65,"t":"2026-10-16T15:10:00Z","v":105,"vw":111.65},{"c":111.45,"h":111.45,"l":111.39,"n":14,"o":111.39,"t":"2026-10-16T15:20:00Z","v":934,"vw":111.401905},{"c":111.4,"h":111.48,"l":111.4,"n":2,"o":111.48,"t":"2026-10-16T15:25:00Z","v":414,"vw":111.419324},{"c":111.475,"h":111.475,"l":111.475,"n":1,"o":111.475,"t":"2026-10-16T15:35:00Z","v":151,"vw":111.475},{"c":111.385,"h":111.385,"l":111.385,"n":3,"o":111.385,"t":"2026-10-16T15:40:00Z","v":212,"vw":111.385},{"c":111.435,"h":111.435,"l":111.43,"n":3,"o":111.43,"t":"2026-10-16T15:45:00Z","v":742,"vw":111.431784},{"c":111.19,"h":111.38,"l":111.19,"n":10,"o":111.34,"t":"2026-10-16T15:50:00Z","v":813,"vw":111.300316},{"c":111.005,"h":111.005,"l":111.005,"n":2,"o":111.005,"t":"2026-10-16T15:55:00Z","v":233,"vw":111.005},{"c":110.895,"h":110.895,"l":110.8801,"n":6,"o":110.8801,"t":"2026-10-16T16:00:00Z","v":607,"vw":110.891636},{"c":110.93,"h":110.93,"l":110.8515,"n":2,"o":110.8515,"t":"2026-10-16T16:05:00Z","v":607,"vw":110.886418},{"c":110.9881,"h":110.9881,"l":110.87,"n":13,"o":110.87,"t":"2026-10-16T16:15:00Z","v":542,"vw":110.924676},{"c":110.945,"h":110.975,"l":110.91,"n":14,"o":110.91,"t":"2026-10-16T16:20:00Z","v":1207,"vw":110.936069},{"c":110.915,"h":110.915,"l":110.915,"n":9,"o":110.915,"t":"2026-10-16T16:25:00Z","v":450,"vw":110.915},{"c":110.79,"h":110.79,"l":110.79,"n":4,"o":110.79,"t":"2026-10-16T16:30:00Z","v":281,"vw":110.79},{"c":110.765,"h":110.765,"l":110.69,"n":12,"o":110.7,"t":"2026-10-16T16:35:00Z","v":851,"vw":110.711917},{"c":110.71,"h":110.71,"l":110.71,"n":2,"o":110.71,"t":"2026-10-16T16:40:00Z","v":235,"vw":110.71},{"c":110.595,"h":110.595,"l":110.51,"n":3,"o":110.52,"t":"2026-10-16T16:45:00Z","v":59557,"vw":110.510483},{"c":110.57,"h":110.57,"l":110.57,"n":4,"o":110.57,"t":"2026-10-16T16:50:00Z","v":330,"vw":110.57},{"c":110.57,"h":110.58,"l":110.565,"n":4,"o":110.58,"t":"2026-10-16T16:55:00Z","v":448,"vw":110.571944},{"c":110.44,"h":110.66,"l":110.42,"n":13,"o":110.66,"t":"2026-10-16T17:00:00Z","v":1273,"vw":110.47667},{"c":110.34,"h":110.34,"l":110.34,"n":1,"o":110.34,"t":"2026-10-16T17:05:00Z","v":100,"vw":110.34},{"c":110.12,"h":110.12,"l":110.12,"n":1,"o":110.12,"t":"2026-10-16T17:15:00Z","v":134,"vw":110.12},{"c":110.31,"h":110.31,"l":110.31,"n":2,"o":110.31,"t":"2026-10-16T17:35:00Z","v":247,"vw":110.31},{"c":110.505,"h":110.51,"l":110.505,"n":4,"o":110.51,"t":"2026-10-16T17:40:00Z","v":492,"vw":110.506117},{"c":110.34,"h":110.34,"l":110.34,"n":1,"o":110.34,"t":"2026-10-16T17:50:00Z","v":100,"vw":110.34},{"c":110.0832,"h":110.0832,"l":110.07,"n":4,"o":110.07,"t":"2026-10-16T17:55:00Z","v":397,"vw":110.073743},{"c":109.9477,"h":110.09,"l":109.84,"n":8,"o":110.09,"t":"2026-10-16T18:00:00Z","v":3376,"vw":110.05412},{"c":110.07,"h":110.07,"l":109.9701,"n":5,"o":109.9701,"t":"2026-10-16T18:05:00Z","v":1405,"vw":109.998905},{"c":109.99,"h":110.0951,"l":109.99,"n":8,"o":110.0951,"t":"2026-10-16T18:15:00Z","v":630,"vw":110.058168},{"c":109.96,"h":109.9625,"l":109.9033,"n":4,"o":109.9033,"t":"2026-10-16T18:20:00Z","v":606,"vw":109.939591},{"c":110.095,"h":110.095,"l":110.095,"n":7,"o":110.095,"t":"2026-10-16T18:40:00Z","v":264,"vw":110.095},{"c":110,"h":110,"l":110,"n":4,"o":110,"t":"2026-10-16T18:45:00Z","v":988,"vw":110},{"c":109.9,"h":109.95,"l":109.8701,"n":7,"o":109.8701,"t":"2026-10-16T18:50:00Z","v":665,"vw":109.911108},{"c":109.89,"h":109.89,"l":109.89,"n":6,"o":109.89,"t":"2026-10-16T19:00:00Z","v":523,"vw":109.89},{"c":109.81,"h":109.92,"l":109.8,"n":9,"o":109.8,"t":"2026-10-16T19:05:00Z","v":1265,"vw":109.83087},{"c":110.01,"h":110.0486,"l":109.83,"n":12,"o":109.895,"t":"2026-10-16T19:10:00Z","v":3840,"vw":109.953088},{"c":110.11,"h":110.11,"l":110.11,"n":1,"o":110.11,"t":"2026-10-16T19:20:00Z","v":230,"vw":110.11},{"c":110.245,"h":110.25,"l":110.2,"n":55,"o":110.25,"t":"2026-10-16T19:25:00Z","v":10278,"vw":110.240814},{"c":109.79,"h":109.79,"l":109.79,"n":1,"o":109.79,"t":"2026-10-16T19:45:00Z","v":116,"vw":109.79},{"c":110.065,"h":110.065,"l":110.065,"n":2,"o":110.065,"t":"2026-10-16T19:55:00Z","v":147,"vw":110.065},{"c":110.14,"h":110.14,"l":110.14,"n":6,"o":110.14,"t":"2026-10-16T20:00:00Z","v":1065,"vw":110.14},{"c":111.12,"h":111.12,"l":111.12,"n":14,"o":111.12,"t":"2026-10-19T13:30:00Z","v":3296,"vw":111.12},{"c":110.89,"h":110.92,"l":110.89,"n":19,"o":110.92,"t":"2026-10-19T13:40:00Z","v":539,"vw":110.905},{"c":110.7201,"h":110.896,"l":110.7201,"n":15,"o":110.896,"t":"2026-10-19T13:45:00Z","v":745,"vw":110.827143},{"c":110.74,"h":110.74,"l":110.74,"n":1,"o":110.74,"t":"2026-10-19T13:50:00Z","v":246,"vw":110.74},{"c":110.71,"h":110.71,"l":110.71,"n":3,"o":110.71,"t":"2026-10-19T13:55:00Z","v":199,"vw":110.71},{"c":110.94,"h":110.94,"l":110.94,"n":3,"o":110.94,"t":"2026-10-19T14:00:00Z","v":502,"vw":110.94},{"c":110.655,"h":110.655,"l":110.655,"n":1,"o":110.655,"t":"2026-10-19T14:05:00Z","v":155,"vw":110.655},{"c":110.75,"h":110.75,"l":110.49,"n":24,"o":110.732,"t":"2026-10-19T14:10:00Z","v":1624,"vw":110.705639},{"c":111.04,"h":111.04,"l":110.98,"n":6,"o":110.98,"t":"2026-10-19T14:15:00Z","v":644,"vw":111.018182},{"c":110.7301,"h":111.015,"l":110.7301,"n":9,"o":110.8761,"t":"2026-10-19T14:30:00Z","v":743,"vw":110.87468},{"c":110.65,"h":110.889,"l":110.65,"n":6,"o":110.835,"t":"2026-10-19T14:35:00Z","v":570,"vw":110.762636},{"c":110.91,"h":110.91,"l":110.91,"n":1,"o":110.91,"t":"2026-10-19T14:40:00Z","v":200,"vw":110.91},{"c":111.0044,"h":111.0044,"l":111.0044,"n":2,"o":111.0044,"t":"2026-10-19T14:55:00Z","v":126,"vw":111.0044},{"c":111.08,"h":111.08,"l":111.08,"n":2,"o":111.08,"t":"2026-10-19T15:00:00Z","v":106,"vw":111.08},{"c":111.43,"h":111.43,"l":111.305,"n":6,"o":111.305,"t":"2026-10-19T15:20:00Z","v":691,"vw":111.356754},{"c":111.4604,"h":111.49,"l":111.44,"n":23,"o":111.44,"t":"2026-10-19T15:30:00Z","v":2920,"vw":111.482068},{"c":111.63,"h":111.63,"l":111.485,"n":7,"o":111.485,"t":"2026-10-19T15:35:00Z","v":853,"vw":111.565268},{"c":111.53,"h":111.54,"l":111.53,"n":11,"o":111.54,"t":"2026-10-19T15:50:00Z","v":1079,"vw":111.534286},{"c":111.53,"h":111.61,"l":111.52,"n":13,"o":111.52,"t":"2026-10-19T15:55:00Z","v":1783,"vw":111.564226},{"c":111.29,"h":111.33,"l":111.29,"n":12,"o":111.33,"t":"2026-10-19T16:00:00Z","v":2100,"vw":111.302095},{"c":111.16,"h":111.16,"l":111.16,"n":2,"o":111.16,"t":"2026-10-19T16:05:00Z","v":200,"vw":111.16},{"c":111.34,"h":111.34,"l":111.19,"n":8,"o":111.19,"t":"2026-10-19T16:10:00Z","v":1488,"vw":111.258682},{"c":111.305,"h":111.34,"l":111.305,"n":3,"o":111.34,"t":"2026-10-19T16:15:00Z","v":1139,"vw":111.321765},{"c":111.24,"h":111.26,"l":111.24,"n":4,"o":111.26,"t":"2026-10-19T16:20:00Z","v":742,"vw":111.252938},{"c":111.195,"h":111.195,"l":111.195,"n":7,"o":111.195,"t":"2026-10-19T16:25:00Z","v":647,"vw":111.195},{"c":111.18,"h":111.245,"l":111.18,"n":12,"o":111.245,"t":"2026-10-19T16:30:00Z","v":1090,"vw":111.187194},{"c":111.2529,"h":111.2529,"l":111.1801,"n":11,"o":111.2,"t":"2026-10-19T16:35:00Z","v":820,"vw":111.220759},{"c":111.22,"h":111.252,"l":111.22,"n":5,"o":111.2315,"t":"2026-10-19T16:40:00Z","v":1149,"vw":111.228744},{"c":111.2385,"h":111.2385,"l":111.2385,"n":1,"o":111.2385,"t":"2026-10-19T16:45:00Z","v":680,"vw":111.2385},{"c":111.0447,"h":111.0447,"l":111.0447,"n":2,"o":111.0447,"t":"2026-10-19T16:55:00Z","v":124,"vw":111.0447},{"c":111.05,"h":111.05,"l":111.05,"n":1,"o":111.05,"t":"2026-10-19T17:00:00Z","v":100,"vw":111.05},{"c":111.0001,"h":111.0001,"l":111.0001,"n":1,"o":111.0001,"t":"2026-10-19T17:05:00Z","v":180,"vw":111.0001},{"c":111.07,"h":111.072,"l":111.055,"n":12,"o":111.06,"t":"2026-10-19T17:15:00Z","v":3137,"vw":111.067849},{"c":111.11,"h":111.11,"l":111.07,"n":4,"o":111.11,"t":"2026-10-19T17:20:00Z","v":373,"vw":111.096332},{"c":111.19,"h":111.19,"l":111.19,"n":5,"o":111.19,"t":"2026-10-19T17:25:00Z","v":231,"vw":111.19},{"c":111.12,"h":111.14,"l":111.005,"n":6,"o":111.005,"t":"2026-10-19T17:40:00Z","v":661,"vw":111.084656},{"c":110.97,"h":110.97,"l":110.93,"n":11,"o":110.93,"t":"2026-10-19T17:45:00Z","v":313,"vw":110.955663},{"c":111,"h":111,"l":110.93,"n":4,"o":110.93,"t":"2026-10-19T17:50:00Z","v":535,"vw":110.965},{"c":111.0105,"h":111.0693,"l":110.93,"n":5,"o":110.93,"t":"2026-10-19T17:55:00Z","v":736,"vw":111.020888},{"c":111.1017,"h":111.16,"l":111.1017,"n":7,"o":111.16,"t":"2026-10-19T18:00:00Z","v":2203,"vw":111.12135},{"c":111.025,"h":111.119,"l":111.02,"n":9,"o":111.119,"t":"2026-10-19T18:05:00Z","v":3195,"vw":111.090855},{"c":110.9301,"h":111.06,"l":110.9301,"n":15,"o":111.025,"t":"2026-10-19T18:15:00Z","v":1260,"vw":111.007705},{"c":111.04,"h":111.04,"l":111.04,"n":1,"o":111.04,"t":"2026-10-19T18:20:00Z","v":125,"vw":111.04},{"c":110.93,"h":110.93,"l":110.93,"n":7,"o":110.93,"t":"2026-10-19T18:25:00Z","v":321,"vw":110.93},{"c":110.94,"h":110.94,"l":110.94,"n":3,"o":110.94,"t":"2026-10-19T18:30:00Z","v":501,"vw":110.94},{"c":110.9391,"h":110.9391,"l":110.9391,"n":2,"o":110.9391,"t":"2026-10-19T18:35:00Z","v":397,"vw":110.9391},{"c":111.0933,"h":111.0933,"l":111.0933,"n":1,"o":111.0933,"t":"2026-10-19T18:45:00Z","v":495,"vw":111.0933},{"c":111.06,"h":111.14,"l":110.96,"n":8,"o":111.14,"t":"2026-10-19T18:50:00Z","v":2006,"vw":110.995633},{"c":111.07,"h":111.0778,"l":111.055,"n":9,"o":111.055,"t":"2026-10-19T19:00:00Z","v":820,"vw":111.069516},{"c":111.055,"h":111.055,"l":111.055,"n":4,"o":111.055,"t":"2026-10-19T19:05:00Z","v":179,"vw":111.055},{"c":111.01,"h":111.01,"l":111.01,"n":1,"o":111.01,"t":"2026-10-19T19:10:00Z","v":209,"vw":111.01},{"c":111.105,"h":111.105,"l":111.055,"n":10,"o":111.055,"t":"2026-10-19T19:15:00Z","v":699,"vw":111.085255},{"c":111.17,"h":111.1743,"l":111.05,"n":12,"o":111.09,"t":"2026-10-19T19:20:00Z","v":1113,"vw":111.131056},{"c":111.17,"h":111.2181,"l":111.165,"n":7,"o":111.205,"t":"2026-10-19T19:25:00Z","v":978,"vw":111.194339},{"c":111.2532,"h":111.2532,"l":111.2532,"n":3,"o":111.2532,"t":"2026-10-19T19:30:00Z","v":457,"vw":111.2532},{"c":111.35,"h":111.35,"l":111.334,"n":4,"o":111.3454,"t":"2026-10-19T19:35:00Z","v":762,"vw":111.341003},{"c":111.4181,"h":111.4181,"l":111.4181,"n":2,"o":111.4181,"t":"2026-10-19T19:40:00Z","v":226,"vw":111.4181},{"c":111.335,"h":111.365,"l":111.335,"n":4,"o":111.365,"t":"2026-10-19T19:45:00Z","v":718,"vw":111.349337},{"c":111.13,"h":111.13,"l":111.08,"n":39,"o":111.12,"t":"2026-10-19T19:55:00Z","v":2311,"vw":111.106882},{"c":111.18,"h":111.18,"l":111.18,"n":5,"o":111.18,"t":"2026-10-19T20:00:00Z","v":1394,"vw":111.18},{"c":111.45,"h":111.8201,"l":111.14,"n":9,"o":111.14,"t":"2026-10-20T13:30:00Z","v":1902,"vw":111.22275},{"c":111.405,"h":111.405,"l":111.405,"n":4,"o":111.405,"t":"2026-10-20T13:35:00Z","v":124,"vw":111.405},{"c":111.72,"h":111.76,"l":111.68,"n":12,"o":111.68,"t":"2026-10-20T13:40:00Z","v":595,"vw":111.721},{"c":111.77,"h":111.88,"l":111.75,"n":47,"o":111.75,"t":"2026-10-20T13:45:00Z","v":4176,"vw":111.791089},{"c":112.34,"h":112.34,"l":112.34,"n":2,"o":112.34,"t":"2026-10-20T13:50:00Z","v":110,"vw":112.34},{"c":112.58,"h":112.6,"l":112.575,"n":11,"o":112.6,"t":"2026-10-20T14:00:00Z","v":561,"vw":112.583},{"c":112.8299,"h":112.8299,"l":112.6,"n":9,"o":112.6483,"t":"2026-10-20T14:10:00Z","v":1266,"vw":112.67451},{"c":112.77,"h":112.77,"l":112.74,"n":6,"o":112.76,"t":"2026-10-20T14:15:00Z","v":505,"vw":112.755556},{"c":113.12,"h":113.12,"l":112.96,"n":17,"o":112.96,"t":"2026-10-20T14:20:00Z","v":1029,"vw":113.024378},{"c":113.63,"h":113.63,"l":113.59,"n":18,"o":113.59,"t":"2026-10-20T14:30:00Z","v":461,"vw":113.61},{"c":113.51,"h":113.51,"l":113.43,"n":34,"o":113.47,"t":"2026-10-20T14:35:00Z","v":2787,"vw":113.458713},{"c":113.4301,"h":113.4301,"l":113.4301,"n":2,"o":113.4301,"t":"2026-10-20T14:40:00Z","v":717,"vw":113.4301},{"c":113.79,"h":113.79,"l":113.79,"n":2,"o":113.79,"t":"2026-10-20T14:45:00Z","v":101,"vw":113.79},{"c":113.86,"h":113.8768,"l":113.705,"n":5,"o":113.705,"t":"2026-10-20T14:50:00Z","v":7526,"vw":113.838826},{"c":113.915,"h":113.915,"l":113.9,"n":4,"o":113.9,"t":"2026-10-20T14:55:00Z","v":328,"vw":113.905515},{"c":113.88,"h":114,"l":113.88,"n":11,"o":113.905,"t":"2026-10-20T15:00:00Z","v":1138,"vw":113.922035},{"c":113.83,"h":113.83,"l":113.83,"n":1,"o":113.83,"t":"2026-10-20T15:05:00Z","v":100,"vw":113.83},{"c":113.34,"h":113.87,"l":113.34,"n":36,"o":113.87,"t":"2026-10-20T15:10:00Z","v":2732,"vw":113.667309},{"c":113.82,"h":113.82,"l":113.7,"n":118,"o":113.7,"t":"2026-10-20T15:15:00Z","v":2040,"vw":113.76958},{"c":113.64,"h":113.64,"l":113.64,"n":2,"o":113.64,"t":"2026-10-20T15:20:00Z","v":195,"vw":113.64},{"c":113.648,"h":113.648,"l":113.648,"n":1,"o":113.648,"t":"2026-10-20T15:25:00Z","v":348,"vw":113.648},{"c":113.51,"h":113.69,"l":113.5,"n":9,"o":113.69,"t":"2026-10-20T15:30:00Z","v":856,"vw":113.581135},{"c":113.46,"h":113.46,"l":113.46,"n":1,"o":113.46,"t":"2026-10-20T15:35:00Z","v":11033,"vw":113.46},{"c":113.735,"h":113.735,"l":113.735,"n":1,"o":113.735,"t":"2026-10-20T15:40:00Z","v":118,"vw":113.735},{"c":113.65,"h":113.746,"l":113.65,"n":12,"o":113.746,"t":"2026-10-20T15:45:00Z","v":361,"vw":113.709077},{"c":113.695,"h":113.695,"l":113.635,"n":2,"o":113.635,"t":"2026-10-20T15:50:00Z","v":326,"vw":113.675675},{"c":113.675,"h":113.68,"l":113.67,"n":19,"o":113.68,"t":"2026-10-20T15:55:00Z","v":1095,"vw":113.67494},{"c":113.43,"h":113.43,"l":113.43,"n":5,"o":113.43,"t":"2026-10-20T16:05:00Z","v":237,"vw":113.43},{"c":113.385,"h":113.385,"l":113.385,"n":1,"o":113.385,"t":"2026-10-20T16:10:00Z","v":100,"vw":113.385},{"c":113.28,"h":113.28,"l":113.28,"n":2,"o":113.28,"t":"2026-10-20T16:15:00Z","v":200,"vw":113.28},{"c":113.35,"h":113.39,"l":113.35,"n":5,"o":113.39,"t":"2026-10-20T16:20:00Z","v":317,"vw":113.376667},{"c":113.34,"h":113.34,"l":113.34,"n":2,"o":113.34,"t":"2026-10-20T16:25:00Z","v":158,"vw":113.34},{"c":113.6899,"h":113.6899,"l":113.5315,"n":2,"o":113.5315,"t":"2026-10-20T16:30:00Z","v":3048,"vw":113.681377},{"c":113.69,"h":113.69,"l":113.57,"n":3,"o":113.57,"t":"2026-10-20T16:35:00Z","v":591,"vw":113.641438},{"c":113.69,"h":113.69,"l":113.69,"n":4,"o":113.69,"t":"2026-10-20T16:40:00Z","v":377,"vw":113.69},{"c":113.615,"h":113.615,"l":113.615,"n":2,"o":113.615,"t":"2026-10-20T16:45:00Z","v":175,"vw":113.615},{"c":113.49,"h":113.695,"l":113.49,"n":12,"o":113.695,"t":"2026-10-20T16:50:00Z","v":1342,"vw":113.5575},{"c":113.37,"h":113.45,"l":113.37,"n":4,"o":113.45,"t":"2026-10-20T16:55:00Z","v":711,"vw":113.431271},{"c":113.4699,"h":113.5047,"l":113.44,"n":7,"o":113.5047,"t":"2026-10-20T17:05:00Z","v":518,"vw":113.47575},{"c":113.51,"h":113.51,"l":113.51,"n":7,"o":113.51,"t":"2026-10-20T17:10:00Z","v":334,"vw":113.51},{"c":113.63,"h":113.63,"l":113.57,"n":4,"o":113.57,"t":"2026-10-20T17:15:00Z","v":237,"vw":113.6},{"c":113.62,"h":113.62,"l":113.62,"n":4,"o":113.62,"t":"2026-10-20T17:20:00Z","v":169,"vw":113.62},{"c":113.64,"h":113.64,"l":113.64,"n":1,"o":113.64,"t":"2026-10-20T17:25:00Z","v":300,"vw":113.64},{"c":113.695,"h":113.72,"l":113.695,"n":7,"o":113.72,"t":"2026-10-20T17:30:00Z","v":1493,"vw":113.700078},{"c":113.755,"h":113.755,"l":113.755,"n":2,"o":113.755,"t":"2026-10-20T17:35:00Z","v":193,"vw":113.755},{"c":113.72,"h":113.73,"l":113.71,"n":10,"o":113.71,"t":"2026-10-20T17:45:00Z","v":310,"vw":113.72},{"c":113.73,"h":113.74,"l":113.73,"n":7,"o":113.74,"t":"2026-10-20T17:50:00Z","v":554,"vw":113.736},{"c":113.7183,"h":113.7183,"l":113.7183,"n":1,"o":113.7183,"t":"2026-10-20T17:55:00Z","v":100,"vw":113.7183},{"c":113.79,"h":113.79,"l":113.74,"n":15,"o":113.78,"t":"2026-10-20T18:00:00Z","v":1175,"vw":113.766673},{"c":113.775,"h":113.775,"l":113.745,"n":8,"o":113.77,"t":"2026-10-20T18:05:00Z","v":680,"vw":113.76362},{"c":113.78,"h":113.78,"l":113.78,"n":6,"o":113.78,"t":"2026-10-20T18:15:00Z","v":263,"vw":113.78},{"c":113.71,"h":113.71,"l":113.71,"n":2,"o":113.71,"t":"2026-10-20T18:20:00Z","v":170,"vw":113.71},{"c":113.71,"h":113.71,"l":113.71,"n":1,"o":113.71,"t":"2026-10-20T18:25:00Z","v":100,"vw":113.71},{"c":113.63,"h":113.69,"l":113.63,"n":216,"o":113.69,"t":"2026-10-20T18:30:00Z","v":5002,"vw":113.639189},{"c":113.72,"h":113.72,"l":113.72,"n":3,"o":113.72,"t":"2026-10-20T18:55:00Z","v":187,"vw":113.72},{"c":113.755,"h":113.78,"l":113.755,"n":5,"o":113.78,"t":"2026-10-20T19:00:00Z","v":698,"vw":113.762429},{"c":113.8,"h":113.8,"l":113.8,"n":4,"o":113.8,"t":"2026-10-20T19:05:00Z","v":409,"vw":113.8},{"c":113.755,"h":113.755,"l":113.755,"n":4,"o":113.755,"t":"2026-10-20T19:10:00Z","v":402,"vw":113.755},{"c":113.79,"h":113.7995,"l":113.79,"n":4,"o":113.7995,"t":"2026-10-20T19:15:00Z","v":322,"vw":113.795302},{"c":113.61,"h":113.735,"l":113.61,"n":9,"o":113.735,"t":"2026-10-20T19:20:00Z","v":811,"vw":113.694108},{"c":113.688,"h":113.688,"l":113.67,"n":3,"o":113.67,"t":"2026-10-20T19:25:00Z","v":477,"vw":113.679762},{"c":113.69,"h":113.715,"l":113.68,"n":11,"o":113.68,"t":"2026-10-20T19:30:00Z","v":1473,"vw":113.699539},{"c":113.64,"h":113.71,"l":113.63,"n":15,"o":113.71,"t":"2026-10-20T19:35:00Z","v":1648,"vw":113.654359},{"c":113.7004,"h":113.7004,"l":113.67,"n":6,"o":113.67,"t":"2026-10-20T19:40:00Z","v":556,"vw":113.689218},{"c":113.65,"h":113.7248,"l":113.65,"n":34,"o":113.7248,"t":"2026-10-20T19:45:00Z","v":1486,"vw":113.685497},{"c":113.69,"h":113.69,"l":113.62,"n":16,"o":113.63,"t":"2026-10-20T19:50:00Z","v":1094,"vw":113.657194},{"c":113.61,"h":113.65,"l":113.58,"n":31,"o":113.645,"t":"2026-10-20T19:55:00Z","v":2742,"vw":113.610825},{"c":113.72,"h":113.72,"l":113.72,"n":4,"o":113.72,"t":"2026-10-20T20:00:00Z","v":1197,"vw":113.72},{"c":114.36,"h":114.36,"l":114.36,"n":5,"o":114.36,"t":"2026-10-21T13:30:00Z","v":2648,"vw":114.36},{"c":114.498,"h":114.498,"l":114.31,"n":4,"o":114.31,"t":"2026-10-21T13:35:00Z","v":296,"vw":114.412191},{"c":114.6731,"h":114.6731,"l":114.6731,"n":4,"o":114.6731,"t":"2026-10-21T13:55:00Z","v":515,"vw":114.6731},{"c":114.16,"h":114.38,"l":114.16,"n":20,"o":114.38,"t":"2026-10-21T14:00:00Z","v":318,"vw":114.27},{"c":114.02,"h":114.075,"l":113.88,"n":26,"o":114.075,"t":"2026-10-21T14:05:00Z","v":758,"vw":113.992219},{"c":114.215,"h":114.215,"l":114.16,"n":5,"o":114.16,"t":"2026-10-21T14:10:00Z","v":251,"vw":114.1875},{"c":114.34,"h":114.34,"l":114.34,"n":7,"o":114.34,"t":"2026-10-21T14:15:00Z","v":284,"vw":114.34},{"c":114.447,"h":114.447,"l":114.447,"n":4,"o":114.447,"t":"2026-10-21T14:20:00Z","v":315,"vw":114.447},{"c":114.525,"h":114.525,"l":114.525,"n":4,"o":114.525,"t":"2026-10-21T14:25:00Z","v":783,"vw":114.525},{"c":114.6,"h":114.6,"l":114.57,"n":4,"o":114.57,"t":"2026-10-21T14:30:00Z","v":488,"vw":114.585507},{"c":114.655,"h":114.655,"l":114.61,"n":11,"o":114.61,"t":"2026-10-21T14:40:00Z","v":1202,"vw":114.645739},{"c":114.8045,"h":114.8045,"l":114.8045,"n":4,"o":114.8045,"t":"2026-10-21T14:45:00Z","v":163,"vw":114.8045},{"c":114.72,"h":114.7231,"l":114.6301,"n":7,"o":114.6301,"t":"2026-10-21T14:55:00Z","v":1524,"vw":114.659925},{"c":114.6278,"h":114.6278,"l":114.55,"n":14,"o":114.55,"t":"2026-10-21T15:00:00Z","v":418,"vw":114.602622},{"c":114.6099,"h":114.6099,"l":114.45,"n":8,"o":114.57,"t":"2026-10-21T15:05:00Z","v":1112,"vw":114.573888},{"c":114.605,"h":114.605,"l":114.5448,"n":5,"o":114.5448,"t":"2026-10-21T15:10:00Z","v":306,"vw":114.584662},{"c":114.6,"h":114.6,"l":114.58,"n":5,"o":114.58,"t":"2026-10-21T15:20:00Z","v":513,"vw":114.584695},{"c":114.68,"h":114.757,"l":114.68,"n":14,"o":114.73,"t":"2026-10-21T15:25:00Z","v":1927,"vw":114.738323},{"c":114.69,"h":114.69,"l":114.69,"n":2,"o":114.69,"t":"2026-10-21T15:30:00Z","v":228,"vw":114.69},{"c":114.695,"h":114.695,"l":114.695,"n":4,"o":114.695,"t":"2026-10-21T15:35:00Z","v":162,"vw":114.695},{"c":114.67,"h":114.785,"l":114.67,"n":8,"o":114.785,"t":"2026-10-21T15:50:00Z","v":622,"vw":114.752143},{"c":114.775,"h":114.88,"l":114.775,"n":2,"o":114.88,"t":"2026-10-21T15:55:00Z","v":805,"vw":114.791957},{"c":114.73,"h":114.73,"l":114.7,"n":7,"o":114.7,"t":"2026-10-21T16:00:00Z","v":758,"vw":114.717755},{"c":114.585,"h":114.585,"l":114.585,"n":2,"o":114.585,"t":"2026-10-21T16:10:00Z","v":200,"vw":114.585},{"c":114.595,"h":114.595,"l":114.595,"n":4,"o":114.595,"t":"2026-10-21T16:15:00Z","v":694,"vw":114.595},{"c":114.62,"h":114.62,"l":114.595,"n":13,"o":114.595,"t":"2026-10-21T16:20:00Z","v":1549,"vw":114.603848},{"c":114.6692,"h":114.6692,"l":114.63,"n":11,"o":114.63,"t":"2026-10-21T16:25:00Z","v":822,"vw":114.644296},{"c":114.975,"h":114.975,"l":114.63,"n":19,"o":114.63,"t":"2026-10-21T16:35:00Z","v":1260,"vw":114.754},{"c":114.78,"h":114.97,"l":114.78,"n":38,"o":114.97,"t":"2026-10-21T16:40:00Z","v":2613,"vw":114.869263},{"c":114.825,"h":114.875,"l":114.77,"n":7,"o":114.77,"t":"2026-10-21T16:50:00Z","v":75394,"vw":114.780277},{"c":114.8875,"h":114.8875,"l":114.8875,"n":1,"o":114.8875,"t":"2026-10-21T16:55:00Z","v":100,"vw":114.8875},{"c":114.82,"h":114.82,"l":114.82,"n":4,"o":114.82,"t":"2026-10-21T17:00:00Z","v":359,"vw":114.82},{"c":114.845,"h":114.8706,"l":114.845,"n":12,"o":114.8706,"t":"2026-10-21T17:10:00Z","v":567,"vw":114.859672},{"c":114.85,"h":114.85,"l":114.85,"n":3,"o":114.85,"t":"2026-10-21T17:20:00Z","v":178,"vw":114.85},{"c":114.82,"h":114.82,"l":114.74,"n":6,"o":114.74,"t":"2026-10-21T17:25:00Z","v":14577,"vw":114.740554},{"c":114.835,"h":114.835,"l":114.835,"n":1,"o":114.835,"t":"2026-10-21T17:30:00Z","v":183,"vw":114.835},{"c":114.838,"h":114.838,"l":114.838,"n":3,"o":114.838,"t":"2026-10-21T17:35:00Z","v":406,"vw":114.838},{"c":114.87,"h":114.87,"l":114.86,"n":3,"o":114.86,"t":"2026-10-21T17:40:00Z","v":356,"vw":114.863939},{"c":114.815,"h":114.87,"l":114.815,"n":10,"o":114.87,"t":"2026-10-21T17:45:00Z","v":410,"vw":114.846398},{"c":114.825,"h":114.9,"l":114.825,"n":6,"o":114.9,"t":"2026-10-21T17:50:00Z","v":744,"vw":114.849688},{"c":114.86,"h":114.86,"l":114.86,"n":2,"o":114.86,"t":"2026-10-21T17:55:00Z","v":271,"vw":114.86},{"c":114.88,"h":114.88,"l":114.875,"n":4,"o":114.875,"t":"2026-10-21T18:00:00Z","v":326,"vw":114.877074},{"c":114.9999,"h":114.9999,"l":114.905,"n":5,"o":114.905,"t":"2026-10-21T18:05:00Z","v":1038,"vw":114.97929},{"c":114.91,"h":114.91,"l":114.91,"n":2,"o":114.91,"t":"2026-10-21T18:10:00Z","v":991,"vw":114.91},{"c":114.985,"h":114.985,"l":114.95,"n":8,"o":114.95,"t":"2026-10-21T18:15:00Z","v":674,"vw":114.964279},{"c":114.97,"h":114.9899,"l":114.94,"n":11,"o":114.94,"t":"2026-10-21T18:20:00Z","v":678,"vw":114.972097},{"c":115.055,"h":115.055,"l":114.965,"n":4,"o":114.965,"t":"2026-10-21T18:25:00Z","v":234,"vw":115.01587},{"c":115.0589,"h":115.0589,"l":115.0589,"n":1,"o":115.0589,"t":"2026-10-21T18:30:00Z","v":223,"vw":115.0589},{"c":115,"h":115,"l":115,"n":10,"o":115,"t":"2026-10-21T18:35:00Z","v":402,"vw":115},{"c":114.99,"h":114.99,"l":114.99,"n":1,"o":114.99,"t":"2026-10-21T18:40:00Z","v":152,"vw":114.99},{"c":114.9,"h":115.01,"l":114.9,"n":33,"o":115.01,"t":"2026-10-21T18:45:00Z","v":920,"vw":114.979399},{"c":114.7351,"h":114.74,"l":114.71,"n":20,"o":114.71,"t":"2026-10-21T18:50:00Z","v":2800,"vw":114.733905},{"c":114.565,"h":114.565,"l":114.565,"n":4,"o":114.565,"t":"2026-10-21T18:55:00Z","v":198,"vw":114.565},{"c":114.16,"h":114.27,"l":114.16,"n":53,"o":114.27,"t":"2026-10-21T19:00:00Z","v":3558,"vw":114.199039},{"c":114.15,"h":114.24,"l":114.1,"n":122,"o":114.1,"t":"2026-10-21T19:05:00Z","v":10684,"vw":114.158085},{"c":114.16,"h":114.16,"l":114.08,"n":18,"o":114.08,"t":"2026-10-21T19:10:00Z","v":727,"vw":114.13},{"c":114.38,"h":114.38,"l":114.38,"n":4,"o":114.38,"t":"2026-10-21T19:15:00Z","v":233,"vw":114.38},{"c":114.29,"h":114.34,"l":114.29,"n":10,"o":114.34,"t":"2026-10-21T19:20:00Z","v":1044,"vw":114.327},{"c":114.49,"h":114.49,"l":114.395,"n":5,"o":114.395,"t":"2026-10-21T19:25:00Z","v":393,"vw":114.456203},{"c":114.626,"h":114.626,"l":114.56,"n":19,"o":114.56,"t":"2026-10-21T19:30:00Z","v":1490,"vw":114.590483},{"c":114.615,"h":114.615,"l":114.56,"n":18,"o":114.59,"t":"2026-10-21T19:35:00Z","v":1467,"vw":114.588966},{"c":114.535,"h":114.6599,"l":114.53,"n":9,"o":114.57,"t":"2026-10-21T19:40:00Z","v":2024,"vw":114.598655},{"c":114.57,"h":114.655,"l":114.57,"n":15,"o":114.61,"t":"2026-10-21T19:45:00Z","v":2358,"vw":114.629873},{"c":114.6494,"h":114.6494,"l":114.6494,"n":3,"o":114.6494,"t":"2026-10-21T19:50:00Z","v":163,"vw":114.6494},{"c":114.53,"h":114.5405,"l":114.47,"n":57,"o":114.52,"t":"2026-10-21T19:55:00Z","v":3172,"vw":114.509177},{"c":114.58,"h":114.58,"l":114.58,"n":6,"o":114.58,"t":"2026-10-21T20:00:00Z","v":1460,"vw":114.58},{"c":113.88,"h":113.88,"l":113.88,"n":1,"o":113.88,"t":"2026-10-22T11:00:00Z","v":176,"vw":113.88},{"c":113.65,"h":113.72,"l":113.32,"n":23,"o":113.34,"t":"2026-10-22T13:30:00Z","v":3494,"vw":113.400688},{"c":113.9,"h":113.9,"l":113.9,"n":2,"o":113.9,"t":"2026-10-22T13:50:00Z","v":106,"vw":113.9},{"c":114.03,"h":114.1437,"l":114.03,"n":11,"o":114.1437,"t":"2026-10-22T13:55:00Z","v":877,"vw":114.106562},{"c":114.3112,"h":114.3112,"l":114.3112,"n":5,"o":114.3112,"t":"2026-10-22T14:00:00Z","v":158,"vw":114.3112},{"c":113.815,"h":113.815,"l":113.815,"n":2,"o":113.815,"t":"2026-10-22T14:10:00Z","v":238,"vw":113.815},{"c":113.7,"h":113.7,"l":113.645,"n":9,"o":113.645,"t":"2026-10-22T14:15:00Z","v":1394,"vw":113.659115},{"c":113.2801,"h":113.3701,"l":113.2801,"n":5,"o":113.3701,"t":"2026-10-22T14:20:00Z","v":948,"vw":113.308929},{"c":112.925,"h":112.94,"l":112.78,"n":6,"o":112.94,"t":"2026-10-22T14:30:00Z","v":563,"vw":112.900226},{"c":113.122,"h":113.122,"l":113.122,"n":2,"o":113.122,"t":"2026-10-22T14:55:00Z","v":116,"vw":113.122},{"c":113.06,"h":113.1557,"l":113.06,"n":5,"o":113.1557,"t":"2026-10-22T15:00:00Z","v":680,"vw":113.09356},{"c":113.235,"h":113.38,"l":113.235,"n":3,"o":113.38,"t":"2026-10-22T15:15:00Z","v":312,"vw":113.3075},{"c":113.13,"h":113.2783,"l":113.13,"n":3,"o":113.2783,"t":"2026-10-22T15:25:00Z","v":324,"vw":113.232387},{"c":113.3239,"h":113.3239,"l":113.3239,"n":5,"o":113.3239,"t":"2026-10-22T15:35:00Z","v":351,"vw":113.3239},{"c":113.12,"h":113.12,"l":113.115,"n":9,"o":113.115,"t":"2026-10-22T15:40:00Z","v":895,"vw":113.11815},{"c":113.29,"h":113.29,"l":113.29,"n":2,"o":113.29,"t":"2026-10-22T15:55:00Z","v":124,"vw":113.29},{"c":113.38,"h":113.38,"l":113.38,"n":3,"o":113.38,"t":"2026-10-22T16:00:00Z","v":223,"vw":113.38},{"c":113.4,"h":113.4,"l":113.26,"n":4,"o":113.296,"t":"2026-10-22T16:05:00Z","v":449,"vw":113.306338},{"c":113.345,"h":113.44,"l":113.345,"n":11,"o":113.44,"t":"2026-10-22T16:30:00Z","v":637,"vw":113.36875},{"c":112.96,"h":112.96,"l":112.96,"n":2,"o":112.96,"t":"2026-10-22T16:35:00Z","v":245,"vw":112.96},{"c":112.74,"h":112.8858,"l":112.74,"n":12,"o":112.8,"t":"2026-10-22T16:40:00Z","v":1404,"vw":112.847899},{"c":112.63,"h":112.66,"l":112.63,"n":6,"o":112.66,"t":"2026-10-22T16:45:00Z","v":862,"vw":112.640557},{"c":112.78,"h":112.78,"l":112.5999,"n":9,"o":112.5999,"t":"2026-10-22T16:50:00Z","v":840,"vw":112.672185},{"c":112.884,"h":112.9366,"l":112.884,"n":3,"o":112.9366,"t":"2026-10-22T16:55:00Z","v":565,"vw":112.89715},{"c":112.885,"h":112.885,"l":112.885,"n":1,"o":112.885,"t":"2026-10-22T17:00:00Z","v":100,"vw":112.885},{"c":112.7078,"h":112.725,"l":112.7078,"n":2,"o":112.725,"t":"2026-10-22T17:05:00Z","v":655,"vw":112.719197},{"c":112.78,"h":112.8,"l":112.74,"n":18,"o":112.74,"t":"2026-10-22T17:15:00Z","v":868,"vw":112.780639},{"c":112.94,"h":113.0687,"l":112.94,"n":4,"o":113.0687,"t":"2026-10-22T17:40:00Z","v":581,"vw":113.011486},{"c":112.93,"h":112.93,"l":112.87,"n":6,"o":112.8712,"t":"2026-10-22T17:50:00Z","v":1603,"vw":112.903317},{"c":112.6012,"h":112.66,"l":112.6012,"n":3,"o":112.66,"t":"2026-10-22T18:00:00Z","v":610,"vw":112.611391},{"c":112.895,"h":112.895,"l":112.85,"n":12,"o":112.85,"t":"2026-10-22T18:10:00Z","v":1003,"vw":112.886628},{"c":112.975,"h":112.975,"l":112.8,"n":12,"o":112.86,"t":"2026-10-22T18:15:00Z","v":1339,"vw":112.909914},{"c":113.17,"h":113.194,"l":113.17,"n":4,"o":113.194,"t":"2026-10-22T18:20:00Z","v":1032,"vw":113.187096},{"c":112.975,"h":113.045,"l":112.975,"n":5,"o":113.045,"t":"2026-10-22T18:25:00Z","v":363,"vw":113.004064},{"c":112.965,"h":112.965,"l":112.935,"n":16,"o":112.935,"t":"2026-10-22T18:30:00Z","v":1278,"vw":112.956119},{"c":113.005,"h":113.005,"l":113.005,"n":1,"o":113.005,"t":"2026-10-22T18:35:00Z","v":648,"vw":113.005},{"c":112.905,"h":112.905,"l":112.905,"n":1,"o":112.905,"t":"2026-10-22T18:40:00Z","v":194,"vw":112.905},{"c":112.92,"h":112.92,"l":112.92,"n":2,"o":112.92,"t":"2026-10-22T18:50:00Z","v":194,"vw":112.92},{"c":112.905,"h":112.905,"l":112.898,"n":7,"o":112.898,"t":"2026-10-22T19:05:00Z","v":930,"vw":112.899323},{"c":112.975,"h":113.03,"l":112.915,"n":12,"o":112.915,"t":"2026-10-22T19:10:00Z","v":1201,"vw":112.962396},{"c":113.01,"h":113.01,"l":113.01,"n":3,"o":113.01,"t":"2026-10-22T19:15:00Z","v":121,"vw":113.01},{"c":113.18,"h":113.18,"l":113.18,"n":3,"o":113.18,"t":"2026-10-22T19:20:00Z","v":1350,"vw":113.18},{"c":113.12,"h":113.16,"l":113.09,"n":15,"o":113.13,"t":"2026-10-22T19:25:00Z","v":83786,"vw":113.090457},{"c":112.9207,"h":113.04,"l":112.9207,"n":7,"o":113.04,"t":"2026-10-22T19:35:00Z","v":355,"vw":113.002191},{"c":112.96,"h":112.96,"l":112.96,"n":2,"o":112.96,"t":"2026-10-22T19:40:00Z","v":110,"vw":112.96},{"c":112.895,"h":112.895,"l":112.895,"n":2,"o":112.895,"t":"2026-10-22T19:45:00Z","v":173,"vw":112.895},{"c":113.29,"h":113.29,"l":113.055,"n":5,"o":113.055,"t":"2026-10-22T19:50:00Z","v":627,"vw":113.096084},{"c":113.35,"h":113.35,"l":113.35,"n":5,"o":113.35,"t":"2026-10-22T20:00:00Z","v":762,"vw":113.35}],"history":[{"c":75.32,"h":75.9131,"l":75.0595,"n":144,"o":75.9131,"t":"2024-10-21T04:00:00Z","v":6939,"vw":75.191938},{"c":74.85,"h":75.0991,"l":74.75,"n":111,"o":74.8582,"t":"2024-10-22T04:00:00Z","v":7212,"vw":74.944155},{"c":74.49,"h":74.8936,"l":73.89,"n":80,"o":74.89,"t":"2024-10-23T04:00:00Z","v":4373,"vw":74.532132},{"c":74.61,"h":74.8993,"l":74.2,"n":76,"o":74.43,"t":"2024-10-24T04:00:00Z","v":5383,"vw":74.549531},{"c":74.38,"h":75.15,"l":74.38,"n":119,"o":75.05,"t":"2024-10-25T04:00:00Z","v":11350,"vw":74.719944},{"c":75.83,"h":75.9387,"l":75.642,"n":139,"o":75.725,"t":"2024-10-28T04:00:00Z","v":8001,"vw":75.796204},{"c":75.79,"h":75.79,"l":75.17,"n":165,"o":75.47,"t":"2024-10-29T04:00:00Z","v":9303,"vw":75.466024},{"c":75.65,"h":76.28,"l":75.52,"n":113,"o":75.52,"t":"2024-10-30T04:00:00Z","v":7726,"vw":75.988432},{"c":74.36,"h":75.29,"l":74.36,"n":123,"o":75.29,"t":"2024-10-31T04:00:00Z","v":6005,"vw":74.899944},{"c":75.01,"h":75.6599,"l":74.76,"n":127,"o":75.6599,"t":"2024-11-01T04:00:00Z","v":11884,"vw":75.16336},{"c":74.98,"h":75.55,"l":74.87,"n":154,"o":74.87,"t":"2024-11-04T05:00:00Z","v":8260,"vw":75.204941},{"c":76.85,"h":76.85,"l":75.14,"n":305,"o":75.14,"t":"2024-11-05T05:00:00Z","v":47970,"vw":76.452335},{"c":81.13,"h":81.24,"l":79.73,"n":304,"o":80.19,"t":"2024-11-06T05:00:00Z","v":161452,"vw":80.400629},{"c":81.24,"h":81.6699,"l":80.7038,"n":672,"o":81.26,"t":"2024-11-07T05:00:00Z","v":79402,"vw":81.235301},{"c":82.16,"h":82.2095,"l":81.07,"n":536,"o":81.29,"t":"2024-11-08T05:00:00Z","v":82213,"vw":81.820118},{"c":83.32,"h":83.5299,"l":82.7,"n":393,"o":82.7,"t":"2024-11-11T05:00:00Z","v":82767,"vw":83.207174},{"c":81.83,"h":83.3999,"l":81.76,"n":480,"o":82.74,"t":"2024-11-12T05:00:00Z","v":38560,"vw":82.365594},{"c":81.19,"h":83.09,"l":81,"n":496,"o":82.68,"t":"2024-11-13T05:00:00Z","v":142172,"vw":81.711118},{"c":79.81,"h":81.61,"l":79.6419,"n":312,"o":81.61,"t":"2024-11-14T05:00:00Z","v":25673,"vw":80.364706},{"c":78.66,"h":79.66,"l":78.321,"n":202,"o":79.66,"t":"2024-11-15T05:00:00Z","v":101311,"vw":78.52483},{"c":79.01,"h":79.49,"l":78.43,"n":304,"o":79.04,"t":"2024-11-18T05:00:00Z","v":21459,"vw":79.019661},{"c":80.29,"h":80.29,"l":78.4,"n":287,"o":78.43,"t":"2024-11-19T05:00:00Z","v":21197,"vw":79.54969},{"c":80.45,"h":80.45,"l":79.5236,"n":195,"o":80.32,"t":"2024-11-20T05:00:00Z","v":19491,"vw":79.97324},{"c":81.91,"h":82.25,"l":80.7099,"n":233,"o":81.17,"t":"2024-11-21T05:00:00Z","v":60809,"vw":81.923758},{"c":83.2,"h":83.3058,"l":82.26,"n":307,"o":82.26,"t":"2024-11-22T05:00:00Z","v":29575,"vw":82.949502},{"c":84.24,"h":85,"l":84.015,"n":308,"o":84.47,"t":"2024-11-25T05:00:00Z","v":35388,"vw":84.49524},{"c":84.07,"h":84.4581,"l":83.5655,"n":356,"o":83.97,"t":"2024-11-26T05:00:00Z","v":36370,"vw":84.162999},{"c":84.1,"h":84.72,"l":83.8,"n":239,"o":84.72,"t":"2024-11-27T05:00:00Z","v":22708,"vw":83.933905},{"c":84.64,"h":84.79,"l":84.4628,"n":126,"o":84.64,"t":"2024-11-29T05:00:00Z","v":21168,"vw":84.515818},{"c":84.26,"h":85.01,"l":83.885,"n":238,"o":85.01,"t":"2024-12-02T05:00:00Z","v":72122,"vw":84.083325},{"c":83.85,"h":84.5,"l":83.5879,"n":657,"o":84.38,"t":"2024-12-03T05:00:00Z","v":162631,"vw":84.062232},{"c":84.57,"h":84.62,"l":83.8177,"n":245,"o":84.15,"t":"2024-12-04T05:00:00Z","v":20712,"vw":84.270127},{"c":83.74,"h":84.5289,"l":83.62,"n":236,"o":84.51,"t":"2024-12-05T05:00:00Z","v":24167,"vw":84.093528},{"c":83.94,"h":84.4273,"l":83.85,"n":186,"o":83.92,"t":"2024-12-06T05:00:00Z","v":53622,"vw":84.114903},{"c":82.6,"h":84.55,"l":82.44,"n":242,"o":84.55,"t":"2024-12-09T05:00:00Z","v":24911,"vw":82.877236},{"c":82.24,"h":82.93,"l":82.13,"n":249,"o":82.315,"t":"2024-12-10T05:00:00Z","v":20814,"vw":82.589401},{"c":82.92,"h":83.25,"l":82.4308,"n":252,"o":83.03,"t":"2024-12-11T05:00:00Z","v":98041,"vw":83.13829},{"c":81.9,"h":82.93,"l":81.9,"n":252,"o":82.87,"t":"2024-12-12T05:00:00Z","v":207120,"vw":82.16756},{"c":81.37,"h":82,"l":80.9041,"n":352,"o":82,"t":"2024-12-13T05:00:00Z","v":50598,"vw":81.556163},{"c":82.37,"h":82.649,"l":81.352,"n":233,"o":81.69,"t":"2024-12-16T05:00:00Z","v":19295,"vw":82.246623},{"c":81.42,"h":82.11,"l":81.03,"n":325,"o":82.11,"t":"2024-12-17T05:00:00Z","v":29704,"vw":81.486861},{"c":77.61,"h":81.83,"l":77.1395,"n":318,"o":81.83,"t":"2024-12-18T05:00:00Z","v":218320,"vw":78.842904},{"c":77.74,"h":79.0095,"l":77.41,"n":298,"o":78.4,"t":"2024-12-19T05:00:00Z","v":38559,"vw":77.907541},{"c":78.8,"h":79.315,"l":77.35,"n":199,"o":77.35,"t":"2024-12-20T05:00:00Z","v":22670,"vw":78.774221},{"c":78.3,"h":78.75,"l":77.424,"n":284,"o":78.75,"t":"2024-12-23T05:00:00Z","v":75553,"vw":78.11522},{"c":78.95,"h":78.95,"l":77.94,"n":181,"o":78.51,"t":"2024-12-24T05:00:00Z","v":15775,"vw":78.613014},{"c":79.83,"h":79.85,"l":78.2941,"n":185,"o":78.68,"t":"2024-12-26T05:00:00Z","v":15843,"vw":79.390054},{"c":78.4,"h":79.45,"l":77.57,"n":205,"o":79.45,"t":"2024-12-27T05:00:00Z","v":19259,"vw":78.004934},{"c":77.41,"h":77.91,"l":76.51,"n":388,"o":77.32,"t":"2024-12-30T05:00:00Z","v":223830,"vw":76.797126},{"c":77.43,"h":78.2033,"l":77.1,"n":238,"o":78.11,"t":"2024-12-31T05:00:00Z","v":64578,"vw":77.722006},{"c":77.67,"h":78.425,"l":77.0117,"n":259,"o":78.17,"t":"2025-01-02T05:00:00Z","v":40025,"vw":78.0059},{"c":79.11,"h":79.11,"l":78.06,"n":277,"o":78.06,"t":"2025-01-03T05:00:00Z","v":86456,"vw":78.717421},{"c":78.84,"h":79.74,"l":78.73,"n":334,"o":79.74,"t":"2025-01-06T05:00:00Z","v":29344,"vw":79.24668},{"c":77.77,"h":79.2956,"l":77.13,"n":269,"o":79.12,"t":"2025-01-07T05:00:00Z","v":80744,"vw":77.941363},{"c":77.55,"h":77.7385,"l":76.44,"n":298,"o":77.21,"t":"2025-01-08T05:00:00Z","v":33179,"vw":77.073487},{"c":75.53,"h":76.4,"l":75.0512,"n":446,"o":76.4,"t":"2025-01-10T05:00:00Z","v":54398,"vw":75.46949},{"c":75.6,"h":75.6,"l":74.44,"n":325,"o":74.65,"t":"2025-01-13T05:00:00Z","v":39874,"vw":74.801663},{"c":76.72,"h":76.89,"l":75.8,"n":311,"o":76.49,"t":"2025-01-14T05:00:00Z","v":51295,"vw":76.241076},{"c":78.53,"h":78.807,"l":77.93,"n":280,"o":78.79,"t":"2025-01-15T05:00:00Z","v":30350,"vw":78.36574},{"c":78.64,"h":78.77,"l":78.2781,"n":569,"o":78.63,"t":"2025-01-16T05:00:00Z","v":130756,"vw":78.614726},{"c":79,"h":79.61,"l":78.6772,"n":397,"o":79.61,"t":"2025-01-17T05:00:00Z","v":42505,"vw":79.074317},{"c":80.57,"h":80.57,"l":79.46,"n":263,"o":79.84,"t":"2025-01-21T05:00:00Z","v":29520,"vw":80.182401},{"c":80.12,"h":80.8,"l":79.9901,"n":300,"o":80.69,"t":"2025-01-22T05:00:00Z","v":194511,"vw":80.165907},{"c":80.53,"h":80.53,"l":79.28,"n":387,"o":79.67,"t":"2025-01-23T05:00:00Z","v":38164,"vw":80.048438},{"c":80.31,"h":80.6484,"l":80.0925,"n":297,"o":80.41,"t":"2025-01-24T05:00:00Z","v":36354,"vw":80.327443},{"c":78.64,"h":79.8399,"l":78.156,"n":355,"o":79.29,"t":"2025-01-27T05:00:00Z","v":29466,"vw":78.970056},{"c":79.32,"h":79.4587,"l":78.5973,"n":299,"o":78.78,"t":"2025-01-28T05:00:00Z","v":36667,"vw":79.096301},{"c":79.37,"h":79.565,"l":78.7147,"n":205,"o":79.21,"t":"2025-01-29T05:00:00Z","v":20359,"vw":79.255941},{"c":80,"h":80.5789,"l":79.735,"n":271,"o":80.04,"t":"2025-01-30T05:00:00Z","v":36354,"vw":80.086071},{"c":79.24,"h":80.5749,"l":79.115,"n":233,"o":80.42,"t":"2025-01-31T05:00:00Z","v":72128,"vw":79.775186},{"c":78.75,"h":79.25,"l":77.29,"n":218,"o":77.29,"t":"2025-02-03T05:00:00Z","v":45490,"vw":78.720365},{"c":79.74,"h":79.74,"l":78.9425,"n":407,"o":79.07,"t":"2025-02-04T05:00:00Z","v":56498,"vw":79.525865},{"c":80.53,"h":80.6511,"l":79.83,"n":235,"o":79.92,"t":"2025-02-05T05:00:00Z","v":31411,"vw":80.38375},{"c":80.46,"h":81.23,"l":79.9301,"n":191,"o":81.23,"t":"2025-02-06T05:00:00Z","v":13732,"vw":80.494257},{"c":79.92,"h":81.01,"l":79.69,"n":312,"o":80.78,"t":"2025-02-07T05:00:00Z","v":17837,"vw":80.075783},{"c":80.02,"h":80.5,"l":79.6756,"n":370,"o":80.5,"t":"2025-02-10T05:00:00Z","v":30423,"vw":80.00308},{"c":78.88,"h":79.98,"l":78.8306,"n":275,"o":79.98,"t":"2025-02-11T05:00:00Z","v":47913,"vw":79.042781},{"c":78.53,"h":78.65,"l":77.75,"n":195,"o":77.75,"t":"2025-02-12T05:00:00Z","v":113359,"vw":78.483024},{"c":79.35,"h":79.49,"l":78.3109,"n":268,"o":79.01,"t":"2025-02-13T05:00:00Z","v":34639,"vw":78.999385},{"c":79.28,"h":79.73,"l":79.0305,"n":221,"o":79.73,"t":"2025-02-14T05:00:00Z","v":22585,"vw":79.271317},{"c":79.53,"h":79.685,"l":78.957,"n":435,"o":79.6,"t":"2025-02-18T05:00:00Z","v":57739,"vw":79.410921},{"c":78.73,"h":79.08,"l":78.4425,"n":305,"o":78.97,"t":"2025-02-19T05:00:00Z","v":24137,"vw":78.77899},{"c":77.67,"h":78.68,"l":77.0207,"n":265,"o":78.64,"t":"2025-02-20T05:00:00Z","v":26833,"vw":77.584168},{"c":75.13,"h":78.2,"l":75.01,"n":278,"o":78.2,"t":"2025-02-21T05:00:00Z","v":24086,"vw":76.024966},{"c":74.69,"h":75.63,"l":74.01,"n":460,"o":75.63,"t":"2025-02-24T05:00:00Z","v":30618,"vw":74.854333},{"c":74.29,"h":74.55,"l":73.4501,"n":232,"o":74.55,"t":"2025-02-25T05:00:00Z","v":19549,"vw":73.975732},{"c":74.48,"h":75.3031,"l":74.205,"n":271,"o":74.56,"t":"2025-02-26T05:00:00Z","v":43197,"vw":74.534275},{"c":73.08,"h":74.7,"l":73.02,"n":245,"o":74.7,"t":"2025-02-27T05:00:00Z","v":16618,"vw":73.913007},{"c":74.23,"h":74.23,"l":72.8,"n":237,"o":72.8,"t":"2025-02-28T05:00:00Z","v":15520,"vw":73.590446},{"c":72.34,"h":74.77,"l":71.96,"n":540,"o":74.77,"t":"2025-03-03T05:00:00Z","v":334552,"vw":72.537734},{"c":71.41,"h":72.6,"l":70.1015,"n":443,"o":71.32,"t":"2025-03-04T05:00:00Z","v":63116,"vw":71.016796},{"c":72.37,"h":72.4,"l":71.24,"n":244,"o":71.83,"t":"2025-03-05T05:00:00Z","v":48545,"vw":71.835128},{"c":70.37,"h":71.85,"l":70.07,"n":289,"o":71.21,"t":"2025-03-06T05:00:00Z","v":63424,"vw":70.604088},{"c":70.6,"h":70.8,"l":68.8,"n":240,"o":70.28,"t":"2025-03-07T05:00:00Z","v":22811,"vw":69.654903},{"c":68.34,"h":69.64,"l":67.63,"n":430,"o":69.64,"t":"2025-03-10T04:00:00Z","v":48254,"vw":68.433817},{"c":69.06,"h":69.7209,"l":68.05,"n":303,"o":68.49,"t":"2025-03-11T04:00:00Z","v":36082,"vw":68.810719},{"c":69.5,"h":70.34,"l":68.9001,"n":282,"o":70.07,"t":"2025-03-12T04:00:00Z","v":77805,"vw":69.411087},{"c":68.13,"h":69.45,"l":67.5706,"n":164,"o":69.45,"t":"2025-03-13T04:00:00Z","v":13641,"vw":68.280744},{"c":69.91,"h":69.92,"l":69,"n":201,"o":69.09,"t":"2025-03-14T04:00:00Z","v":367208,"vw":69.114459},{"c":70.92,"h":71.1584,"l":69.93,"n":296,"o":69.93,"t":"2025-03-17T04:00:00Z","v":24514,"vw":70.67339},{"c":70.1,"h":70.39,"l":69.72,"n":295,"o":70.39,"t":"2025-03-18T04:00:00Z","v":23053,"vw":70.021965},{"c":71.54,"h":71.9427,"l":70.28,"n":209,"o":70.28,"t":"2025-03-19T04:00:00Z","v":20802,"vw":70.971194},{"c":71.25,"h":71.9483,"l":70.825,"n":277,"o":70.95,"t":"2025-03-20T04:00:00Z","v":29709,"vw":71.377423},{"c":70.81,"h":71.056,"l":70.24,"n":158,"o":70.27,"t":"2025-03-21T04:00:00Z","v":16946,"vw":70.655587},{"c":72.9,"h":72.9,"l":72.13,"n":168,"o":72.13,"t":"2025-03-24T04:00:00Z","v":14179,"vw":72.593103},{"c":72.64,"h":72.9,"l":72.27,"n":183,"o":72.88,"t":"2025-03-25T04:00:00Z","v":14751,"vw":72.659438},{"c":71.29,"h":72.8495,"l":71.15,"n":200,"o":72.6791,"t":"2025-03-26T04:00:00Z","v":12278,"vw":71.666738},{"c":70.72,"h":71.43,"l":70.72,"n":139,"o":71.1,"t":"2025-03-27T04:00:00Z","v":15512,"vw":71.054732},{"c":69.46,"h":70.71,"l":68.9309,"n":166,"o":70.71,"t":"2025-03-28T04:00:00Z","v":40547,"vw":69.503315},{"c":68.8,"h":69.15,"l":67.57,"n":248,"o":68.21,"t":"2025-03-31T04:00:00Z","v":26784,"vw":68.505251},{"c":69.09,"h":69.52,"l":68.1891,"n":219,"o":68.8,"t":"2025-04-01T04:00:00Z","v":17189,"vw":68.857117},{"c":70.45,"h":70.45,"l":68.06,"n":156,"o":68.06,"t":"2025-04-02T04:00:00Z","v":12775,"vw":69.873123},{"c":65.96,"h":67.415,"l":65.57,"n":307,"o":66.68,"t":"2025-04-03T04:00:00Z","v":34913,"vw":66.331343},{"c":62.98,"h":63.87,"l":61.365,"n":463,"o":63.87,"t":"2025-04-04T04:00:00Z","v":114258,"vw":62.658033},{"c":62.35,"h":64.24,"l":59.2939,"n":555,"o":60.01,"t":"2025-04-07T04:00:00Z","v":151196,"vw":62.286275},{"c":61.01,"h":64.7738,"l":60.0701,"n":388,"o":64.43,"t":"2025-04-08T04:00:00Z","v":35760,"vw":61.973388},{"c":66.03,"h":66.73,"l":59.8001,"n":280,"o":60.18,"t":"2025-04-09T04:00:00Z","v":25570,"vw":62.515358},{"c":63.55,"h":64.555,"l":62.1337,"n":230,"o":63.97,"t":"2025-04-10T04:00:00Z","v":50085,"vw":63.254219},{"c":64.63,"h":64.7099,"l":62.5,"n":241,"o":63.34,"t":"2025-04-11T04:00:00Z","v":33528,"vw":63.763062},{"c":65.33,"h":66.03,"l":64.4041,"n":339,"o":66.03,"t":"2025-04-14T04:00:00Z","v":36884,"vw":65.449458},{"c":65.82,"h":66.32,"l":65.36,"n":190,"o":65.55,"t":"2025-04-15T04:00:00Z","v":19928,"vw":65.708951},{"c":65.26,"h":65.66,"l":64.2994,"n":219,"o":65.13,"t":"2025-04-16T04:00:00Z","v":76659,"vw":65.217537},{"c":65.85,"h":66.19,"l":65.255,"n":178,"o":65.73,"t":"2025-04-17T04:00:00Z","v":17906,"vw":65.896648},{"c":63.99,"h":65.1,"l":63.46,"n":226,"o":65.05,"t":"2025-04-21T04:00:00Z","v":39599,"vw":64.245948},{"c":65.82,"h":66.0499,"l":64.87,"n":163,"o":64.93,"t":"2025-04-22T04:00:00Z","v":14274,"vw":65.597313},{"c":67.05,"h":68.6423,"l":66.83,"n":197,"o":67.88,"t":"2025-04-23T04:00:00Z","v":142536,"vw":68.091659},{"c":68.16,"h":68.31,"l":66.97,"n":227,"o":67.32,"t":"2025-04-24T04:00:00Z","v":16208,"vw":67.853289},{"c":68.41,"h":68.41,"l":67.5,"n":180,"o":67.74,"t":"2025-04-25T04:00:00Z","v":29525,"vw":68.04154},{"c":68.83,"h":68.96,"l":67.83,"n":215,"o":68.6,"t":"2025-04-28T04:00:00Z","v":14058,"vw":68.363982},{"c":69.16,"h":69.37,"l":68.14,"n":142,"o":68.61,"t":"2025-04-29T04:00:00Z","v":11704,"vw":68.780649},{"c":68.42,"h":68.43,"l":67.1042,"n":196,"o":67.7,"t":"2025-04-30T04:00:00Z","v":19907,"vw":67.884611},{"c":68.77,"h":69.3013,"l":68.49,"n":174,"o":68.77,"t":"2025-05-01T04:00:00Z","v":25913,"vw":68.844103},{"c":70.3713,"h":70.57,"l":69.74,"n":160,"o":69.74,"t":"2025-05-02T04:00:00Z","v":16196,"vw":70.251864},{"c":70.11,"h":70.57,"l":69.986,"n":132,"o":69.986,"t":"2025-05-05T04:00:00Z","v":10857,"vw":70.39727},{"c":69.61,"h":69.9195,"l":69.11,"n":185,"o":69.44,"t":"2025-05-06T04:00:00Z","v":22498,"vw":69.574204},{"c":69.99,"h":70.18,"l":69.555,"n":132,"o":70.12,"t":"2025-05-07T04:00:00Z","v":10525,"vw":69.935486},{"c":71.85,"h":72.2799,"l":70.69,"n":226,"o":71.02,"t":"2025-05-08T04:00:00Z","v":58626,"vw":71.791637},{"c":72.05,"h":72.51,"l":71.7588,"n":227,"o":72.24,"t":"2025-05-09T04:00:00Z","v":14241,"vw":72.116205},{"c":73.87,"h":74.9,"l":73.161,"n":274,"o":74.9,"t":"2025-05-12T04:00:00Z","v":97327,"vw":74.005542},{"c":74.03,"h":74.48,"l":73.89,"n":265,"o":74.37,"t":"2025-05-13T04:00:00Z","v":58952,"vw":74.359551},{"c":73.69,"h":74.07,"l":73.69,"n":272,"o":74.04,"t":"2025-05-14T04:00:00Z","v":29294,"vw":73.890266},{"c":74.13,"h":74.3282,"l":73.5,"n":159,"o":73.58,"t":"2025-05-15T04:00:00Z","v":15244,"vw":73.77695},{"c":74.96,"h":75.08,"l":74.31,"n":215,"o":74.31,"t":"2025-05-16T04:00:00Z","v":15149,"vw":74.68367},{"c":75.05,"h":75.05,"l":73.87,"n":260,"o":73.87,"t":"2025-05-19T04:00:00Z","v":29865,"vw":74.755901},{"c":74.91,"h":75.1651,"l":74.62,"n":263,"o":74.84,"t":"2025-05-20T04:00:00Z","v":28714,"vw":74.805044},{"c":73.08,"h":74.6172,"l":72.895,"n":176,"o":74.2,"t":"2025-05-21T04:00:00Z","v":20705,"vw":74.045189},{"c":73.1298,"h":73.5104,"l":72.8,"n":132,"o":72.8,"t":"2025-05-22T04:00:00Z","v":10232,"vw":73.2539},{"c":73.22,"h":73.53,"l":72.04,"n":206,"o":72.04,"t":"2025-05-23T04:00:00Z","v":13931,"vw":73.177624},{"c":75.2304,"h":75.29,"l":74.479,"n":247,"o":74.479,"t":"2025-05-27T04:00:00Z","v":26177,"vw":75.059461},{"c":74.57,"h":75.27,"l":74.44,"n":285,"o":75.27,"t":"2025-05-28T04:00:00Z","v":17572,"vw":74.710064},{"c":74.47,"h":75.12,"l":74,"n":206,"o":75.12,"t":"2025-05-29T04:00:00Z","v":48364,"vw":74.368897},{"c":74.22,"h":74.37,"l":73.5946,"n":175,"o":74.03,"t":"2025-05-30T04:00:00Z","v":11971,"vw":74.112241},{"c":74.51,"h":74.51,"l":73.0501,"n":145,"o":73.4804,"t":"2025-06-02T04:00:00Z","v":7774,"vw":73.94807},{"c":75.26,"h":75.405,"l":74.313,"n":176,"o":74.313,"t":"2025-06-03T04:00:00Z","v":10013,"vw":75.191164},{"c":75.11,"h":75.399,"l":74.93,"n":151,"o":75.39,"t":"2025-06-04T04:00:00Z","v":7549,"vw":75.182106},{"c":75.33,"h":76.04,"l":74.91,"n":276,"o":75.45,"t":"2025-06-05T04:00:00Z","v":70198,"vw":75.373919},{"c":77.09,"h":77.09,"l":76.06,"n":127,"o":76.44,"t":"2025-06-06T04:00:00Z","v":9310,"vw":76.646778},{"c":77.16,"h":77.72,"l":76.89,"n":186,"o":77.72,"t":"2025-06-09T04:00:00Z","v":31952,"vw":77.187162},{"c":77.03,"h":77.51,"l":76.8323,"n":208,"o":77.51,"t":"2025-06-10T04:00:00Z","v":14692,"vw":77.059264},{"c":77.12,"h":77.84,"l":77.04,"n":153,"o":77.65,"t":"2025-06-11T04:00:00Z","v":12112,"vw":77.467669},{"c":76.725,"h":76.97,"l":76.5438,"n":147,"o":76.97,"t":"2025-06-12T04:00:00Z","v":11215,"vw":76.730939},{"c":75.17,"h":75.98,"l":74.88,"n":207,"o":75.65,"t":"2025-06-13T04:00:00Z","v":11925,"vw":75.243339},{"c":76.06,"h":76.5257,"l":75.81,"n":221,"o":75.81,"t":"2025-06-16T04:00:00Z","v":10465,"vw":76.12343},{"c":75.16,"h":75.84,"l":75.16,"n":131,"o":75.645,"t":"2025-06-17T04:00:00Z","v":7933,"vw":75.516412},{"c":75.62,"h":76.0284,"l":75.1,"n":122,"o":75.47,"t":"2025-06-18T04:00:00Z","v":21708,"vw":75.782954},{"c":75.81,"h":76.52,"l":75.5325,"n":132,"o":76.52,"t":"2025-06-20T04:00:00Z","v":32494,"vw":75.840842},{"c":76.83,"h":76.83,"l":74.66,"n":191,"o":75.59,"t":"2025-06-23T04:00:00Z","v":35573,"vw":76.044474},{"c":78.34,"h":78.36,"l":77.395,"n":243,"o":77.57,"t":"2025-06-24T04:00:00Z","v":27573,"vw":77.992409},{"c":77.4,"h":78.49,"l":77.31,"n":154,"o":78.49,"t":"2025-06-25T04:00:00Z","v":10922,"vw":77.629274},{"c":78.93,"h":78.93,"l":77.5,"n":181,"o":77.5,"t":"2025-06-26T04:00:00Z","v":13073,"vw":78.285759},{"c":79.04,"h":79.3894,"l":78.27,"n":121,"o":79.2,"t":"2025-06-27T04:00:00Z","v":16582,"vw":79.013084},{"c":79.58,"h":79.67,"l":79.205,"n":224,"o":79.5,"t":"2025-06-30T04:00:00Z","v":21823,"vw":79.418518},{"c":79.28,"h":79.9571,"l":78.92,"n":189,"o":79.33,"t":"2025-07-01T04:00:00Z","v":11130,"vw":79.385987},{"c":79.74,"h":79.88,"l":79.15,"n":188,"o":79.15,"t":"2025-07-02T04:00:00Z","v":21031,"vw":79.401366},{"c":80.93,"h":80.93,"l":80.105,"n":135,"o":80.105,"t":"2025-07-03T04:00:00Z","v":10777,"vw":80.662407},{"c":80.1,"h":80.6077,"l":79.55,"n":215,"o":80.4,"t":"2025-07-07T04:00:00Z","v":11814,"vw":80.15264},{"c":79.58,"h":80.4,"l":79.5426,"n":393,"o":80.4,"t":"2025-07-08T04:00:00Z","v":33228,"vw":79.819899},{"c":80.69,"h":80.69,"l":79.6,"n":326,"o":80.17,"t":"2025-07-09T04:00:00Z","v":42459,"vw":80.195386},{"c":80.81,"h":81.34,"l":80.4034,"n":278,"o":80.84,"t":"2025-07-10T04:00:00Z","v":33455,"vw":80.951444},{"c":79.35,"h":80.58,"l":79.35,"n":302,"o":80.41,"t":"2025-07-11T04:00:00Z","v":19552,"vw":79.795197},{"c":80.5,"h":80.62,"l":79.7,"n":279,"o":79.7,"t":"2025-07-14T04:00:00Z","v":17651,"vw":80.402296},{"c":79.47,"h":81.06,"l":79.42,"n":393,"o":81.06,"t":"2025-07-15T04:00:00Z","v":20201,"vw":80.104929},{"c":80.1858,"h":80.3287,"l":78.79,"n":749,"o":80.06,"t":"2025-07-16T04:00:00Z","v":259396,"vw":79.866431},{"c":81.2212,"h":81.33,"l":80.46,"n":269,"o":80.63,"t":"2025-07-17T04:00:00Z","v":49722,"vw":81.056566},{"c":80.7621,"h":81.685,"l":80.67,"n":221,"o":81.6,"t":"2025-07-18T04:00:00Z","v":9852,"vw":81.113196},{"c":80.45,"h":81.37,"l":80.29,"n":221,"o":81.37,"t":"2025-07-21T04:00:00Z","v":14593,"vw":80.942957},{"c":80.7,"h":80.85,"l":79.585,"n":172,"o":80.28,"t":"2025-07-22T04:00:00Z","v":10151,"vw":80.40957},{"c":81.9823,"h":82.06,"l":80.8401,"n":245,"o":81.16,"t":"2025-07-23T04:00:00Z","v":66071,"vw":81.548319},{"c":80.9842,"h":81.82,"l":80.983,"n":172,"o":81.82,"t":"2025-07-24T04:00:00Z","v":14869,"vw":81.294022},{"c":81.1902,"h":81.2814,"l":80.75,"n":153,"o":81.19,"t":"2025-07-25T04:00:00Z","v":26523,"vw":81.112659},{"c":81.17,"h":81.8,"l":80.7239,"n":185,"o":81.8,"t":"2025-07-28T04:00:00Z","v":11913,"vw":80.970146},{"c":80.0232,"h":81.6199,"l":79.8401,"n":210,"o":81.38,"t":"2025-07-29T04:00:00Z","v":16906,"vw":80.554334},{"c":79.9449,"h":81.0099,"l":79.4475,"n":185,"o":80.25,"t":"2025-07-30T04:00:00Z","v":9314,"vw":80.523984},{"c":79.96,"h":80.785,"l":79.75,"n":220,"o":80.15,"t":"2025-07-31T04:00:00Z","v":68923,"vw":80.009328},{"c":77.9834,"h":78.5328,"l":77.11,"n":324,"o":78.53,"t":"2025-08-01T04:00:00Z","v":18444,"vw":78.026815},{"c":80.1794,"h":80.27,"l":78.805,"n":275,"o":79.31,"t":"2025-08-04T04:00:00Z","v":39590,"vw":79.415043},{"c":80.81,"h":80.9281,"l":80.0001,"n":343,"o":80.57,"t":"2025-08-05T04:00:00Z","v":22513,"vw":80.628269},{"c":81.23,"h":81.23,"l":80.61,"n":321,"o":81.22,"t":"2025-08-06T04:00:00Z","v":20089,"vw":80.849874},{"c":80.963,"h":81.92,"l":80.2595,"n":224,"o":81.92,"t":"2025-08-07T04:00:00Z","v":20230,"vw":80.658933},{"c":81.0069,"h":81.58,"l":80.9576,"n":230,"o":81.36,"t":"2025-08-08T04:00:00Z","v":18792,"vw":81.120121},{"c":81.0924,"h":81.55,"l":81.08,"n":266,"o":81.31,"t":"2025-08-11T04:00:00Z","v":18455,"vw":81.287171},{"c":83.54,"h":83.54,"l":81.78,"n":233,"o":81.85,"t":"2025-08-12T04:00:00Z","v":15999,"vw":82.94467},{"c":84.7719,"h":84.8099,"l":83.58,"n":372,"o":84.2,"t":"2025-08-13T04:00:00Z","v":45614,"vw":84.112498},{"c":83.7285,"h":83.9699,"l":83.0825,"n":244,"o":83.73,"t":"2025-08-14T04:00:00Z","v":18264,"vw":83.612098},{"c":83.5942,"h":84,"l":83.1411,"n":220,"o":84,"t":"2025-08-15T04:00:00Z","v":12860,"vw":83.425101},{"c":84.2558,"h":84.44,"l":83.87,"n":220,"o":83.87,"t":"2025-08-18T04:00:00Z","v":14615,"vw":84.203424},{"c":83.0484,"h":84.38,"l":82.9939,"n":202,"o":84.38,"t":"2025-08-19T04:00:00Z","v":29484,"vw":83.234329},{"c":82.9316,"h":83.08,"l":81.9401,"n":373,"o":83.08,"t":"2025-08-20T04:00:00Z","v":27359,"vw":82.474814},{"c":83.3127,"h":83.52,"l":82.37,"n":268,"o":82.37,"t":"2025-08-21T04:00:00Z","v":69020,"vw":82.967038},{"c":86.3124,"h":86.6567,"l":83.75,"n":272,"o":83.95,"t":"2025-08-22T04:00:00Z","v":34254,"vw":86.210682},{"c":85.5758,"h":86.47,"l":85.572,"n":419,"o":86.47,"t":"2025-08-25T04:00:00Z","v":23757,"vw":86.024755},{"c":86.5649,"h":86.58,"l":85.905,"n":282,"o":85.905,"t":"2025-08-26T04:00:00Z","v":56753,"vw":86.272362},{"c":86.9958,"h":87.1133,"l":86.29,"n":249,"o":86.29,"t":"2025-08-27T04:00:00Z","v":130842,"vw":86.720275},{"c":87.3646,"h":87.59,"l":87.02,"n":280,"o":87.59,"t":"2025-08-28T04:00:00Z","v":18995,"vw":87.352153},{"c":86.8656,"h":87.6,"l":86.59,"n":296,"o":87.6,"t":"2025-08-29T04:00:00Z","v":28942,"vw":86.865482},{"c":86.5348,"h":86.6799,"l":85.2001,"n":388,"o":85.74,"t":"2025-09-02T04:00:00Z","v":93011,"vw":86.196955},{"c":86.2933,"h":87.0878,"l":85.96,"n":410,"o":86.9871,"t":"2025-09-03T04:00:00Z","v":32898,"vw":86.453123},{"c":87.1637,"h":87.1637,"l":86.2796,"n":404,"o":86.64,"t":"2025-09-04T04:00:00Z","v":27190,"vw":86.737265},{"c":87.32,"h":87.9357,"l":86.57,"n":372,"o":87.86,"t":"2025-09-05T04:00:00Z","v":24826,"vw":87.060756},{"c":87.8668,"h":88.0296,"l":87.4353,"n":303,"o":87.84,"t":"2025-09-08T04:00:00Z","v":30879,"vw":87.819907},{"c":87.6642,"h":87.78,"l":86.9491,"n":396,"o":87.78,"t":"2025-09-09T04:00:00Z","v":38744,"vw":87.475725},{"c":87.4367,"h":88.32,"l":87.12,"n":233,"o":88.24,"t":"2025-09-10T04:00:00Z","v":21757,"vw":87.666601},{"c":88.9,"h":89.0387,"l":87.67,"n":362,"o":87.67,"t":"2025-09-11T04:00:00Z","v":47127,"vw":88.699287},{"c":88.39,"h":88.9,"l":88.23,"n":280,"o":88.9,"t":"2025-09-12T04:00:00Z","v":17985,"vw":88.556766},{"c":88.9347,"h":89.12,"l":88.62,"n":279,"o":88.83,"t":"2025-09-15T04:00:00Z","v":28194,"vw":88.936112},{"c":88.7288,"h":89.11,"l":88.2,"n":284,"o":89.11,"t":"2025-09-16T04:00:00Z","v":17309,"vw":88.613351},{"c":88.8428,"h":90.37,"l":88.8428,"n":271,"o":88.96,"t":"2025-09-17T04:00:00Z","v":71289,"vw":89.328653},{"c":91.23,"h":91.23,"l":89.71,"n":473,"o":89.79,"t":"2025-09-18T04:00:00Z","v":45113,"vw":90.739516},{"c":91.27,"h":91.62,"l":90.98,"n":926,"o":91.62,"t":"2025-09-19T04:00:00Z","v":95625,"vw":91.312371},{"c":92.23,"h":92.31,"l":90.6272,"n":416,"o":90.88,"t":"2025-09-22T04:00:00Z","v":51088,"vw":91.680842},{"c":91.6,"h":93.0688,"l":91.6,"n":575,"o":92.53,"t":"2025-09-23T04:00:00Z","v":56630,"vw":92.271333},{"c":90.4615,"h":92.08,"l":90.39,"n":315,"o":92.08,"t":"2025-09-24T04:00:00Z","v":42318,"vw":90.878115},{"c":89.6353,"h":89.795,"l":88.76,"n":430,"o":89.12,"t":"2025-09-25T04:00:00Z","v":35438,"vw":89.389301},{"c":90.2418,"h":90.27,"l":89.56,"n":302,"o":89.99,"t":"2025-09-26T04:00:00Z","v":19374,"vw":90.069822},{"c":90.8,"h":91.27,"l":90.56,"n":359,"o":91.27,"t":"2025-09-29T04:00:00Z","v":16919,"vw":90.772818},{"c":90.7134,"h":90.9404,"l":89.84,"n":305,"o":90.65,"t":"2025-09-30T04:00:00Z","v":30206,"vw":90.300359},{"c":90.8926,"h":91.125,"l":90.26,"n":325,"o":90.26,"t":"2025-10-01T04:00:00Z","v":111345,"vw":90.914516},{"c":91.4643,"h":91.53,"l":90.575,"n":297,"o":91.39,"t":"2025-10-02T04:00:00Z","v":15888,"vw":91.069833},{"c":91.989,"h":93.0155,"l":91.975,"n":275,"o":92,"t":"2025-10-03T04:00:00Z","v":24675,"vw":92.608748},{"c":92.5178,"h":93.1,"l":92.0193,"n":363,"o":93.1,"t":"2025-10-06T04:00:00Z","v":44866,"vw":92.83435},{"c":91.6088,"h":92.9295,"l":91.3161,"n":274,"o":92.81,"t":"2025-10-07T04:00:00Z","v":19268,"vw":91.75903},{"c":92.9059,"h":93.0785,"l":91.8,"n":439,"o":92.27,"t":"2025-10-08T04:00:00Z","v":29806,"vw":92.644526},{"c":92.6189,"h":93.14,"l":92.16,"n":339,"o":93.14,"t":"2025-10-09T04:00:00Z","v":33377,"vw":92.526196},{"c":89.6955,"h":93.24,"l":89.6955,"n":440,"o":93.24,"t":"2025-10-10T04:00:00Z","v":26324,"vw":91.045689},{"c":92.2747,"h":92.3286,"l":91.28,"n":278,"o":91.53,"t":"2025-10-13T04:00:00Z","v":16784,"vw":91.847641},{"c":93.6333,"h":94.273,"l":90.81,"n":334,"o":90.81,"t":"2025-10-14T04:00:00Z","v":36627,"vw":93.461249},{"c":95.2819,"h":95.5364,"l":94.43,"n":298,"o":94.92,"t":"2025-10-15T04:00:00Z","v":31310,"vw":95.091245},{"c":93.7488,"h":96.64,"l":93.54,"n":385,"o":96.64,"t":"2025-10-16T04:00:00Z","v":29277,"vw":94.832519},{"c":92.9921,"h":93.669,"l":92.19,"n":460,"o":93.12,"t":"2025-10-17T04:00:00Z","v":29517,"vw":92.905762},{"c":95.1669,"h":95.3486,"l":94.46,"n":418,"o":94.46,"t":"2025-10-20T04:00:00Z","v":26998,"vw":94.991696},{"c":95.0297,"h":95.5999,"l":94.3,"n":475,"o":95,"t":"2025-10-21T04:00:00Z","v":27720,"vw":95.035379},{"c":93.286,"h":94.7117,"l":91.9688,"n":557,"o":94.46,"t":"2025-10-22T04:00:00Z","v":40065,"vw":93.239245},{"c":94.7462,"h":95.0645,"l":93.4959,"n":343,"o":93.75,"t":"2025-10-23T04:00:00Z","v":23321,"vw":94.589527},{"c":96.32,"h":96.7899,"l":95.99,"n":909,"o":96.36,"t":"2025-10-24T04:00:00Z","v":162228,"vw":96.518522},{"c":96.18,"h":97.3,"l":95.98,"n":381,"o":97.3,"t":"2025-10-27T04:00:00Z","v":29007,"vw":96.345009},{"c":95.79,"h":96.7,"l":95.5342,"n":421,"o":96.18,"t":"2025-10-28T04:00:00Z","v":33616,"vw":96.087993},{"c":94.92,"h":96.61,"l":94.26,"n":601,"o":96.15,"t":"2025-10-29T04:00:00Z","v":41099,"vw":95.543147},{"c":93.9722,"h":95.3099,"l":93.92,"n":525,"o":94.35,"t":"2025-10-30T04:00:00Z","v":66295,"vw":94.392552},{"c":94.9,"h":95.15,"l":93.925,"n":638,"o":94.88,"t":"2025-10-31T04:00:00Z","v":51847,"vw":94.778721},{"c":94.34,"h":95.26,"l":93.34,"n":482,"o":95.26,"t":"2025-11-03T05:00:00Z","v":22544,"vw":94.18603},{"c":92.6875,"h":94.1198,"l":92.58,"n":655,"o":92.58,"t":"2025-11-04T05:00:00Z","v":63730,"vw":93.335662},{"c":94.5136,"h":94.725,"l":92.9032,"n":341,"o":93.23,"t":"2025-11-05T05:00:00Z","v":42469,"vw":93.797175},{"c":91.9513,"h":94.31,"l":91.9161,"n":451,"o":94.31,"t":"2025-11-06T05:00:00Z","v":39204,"vw":92.427947},{"c":92.2231,"h":92.418,"l":89.945,"n":570,"o":91.46,"t":"2025-11-07T05:00:00Z","v":65787,"vw":90.840441},{"c":93.6516,"h":94.2899,"l":92.96,"n":700,"o":93.93,"t":"2025-11-10T05:00:00Z","v":94717,"vw":93.407508},{"c":93.5372,"h":93.78,"l":92.915,"n":496,"o":93.565,"t":"2025-11-11T05:00:00Z","v":56254,"vw":93.313937},{"c":93.53,"h":94.5236,"l":93.1152,"n":588,"o":94.16,"t":"2025-11-12T05:00:00Z","v":61172,"vw":93.488821},{"c":90.4973,"h":93.11,"l":90.225,"n":548,"o":93.11,"t":"2025-11-13T05:00:00Z","v":108800,"vw":91.49906},{"c":91.29,"h":91.915,"l":89.04,"n":523,"o":89.76,"t":"2025-11-14T05:00:00Z","v":33879,"vw":91.301626},{"c":89.37,"h":91.4,"l":89.11,"n":702,"o":91.01,"t":"2025-11-17T05:00:00Z","v":52903,"vw":89.805661},{"c":89.5,"h":90.26,"l":88.46,"n":619,"o":89.15,"t":"2025-11-18T05:00:00Z","v":59047,"vw":89.370725},{"c":89.38,"h":90.246,"l":89.015,"n":332,"o":89.55,"t":"2025-11-19T05:00:00Z","v":23588,"vw":89.477435},{"c":87.3513,"h":91.7443,"l":87.28,"n":505,"o":91.39,"t":"2025-11-20T05:00:00Z","v":35696,"vw":88.899495},{"c":89.5579,"h":90.17,"l":86.85,"n":487,"o":87.78,"t":"2025-11-21T05:00:00Z","v":27911,"vw":88.988898},{"c":92.18,"h":92.32,"l":90.26,"n":601,"o":90.26,"t":"2025-11-24T05:00:00Z","v":108844,"vw":91.590822},{"c":94.0596,"h":94.2464,"l":92.13,"n":728,"o":92.41,"t":"2025-11-25T05:00:00Z","v":80970,"vw":93.596473},{"c":94.9343,"h":95.5,"l":94.31,"n":555,"o":94.51,"t":"2025-11-26T05:00:00Z","v":93674,"vw":95.15586},{"c":95.56,"h":95.6,"l":94.8043,"n":198,"o":95.48,"t":"2025-11-28T05:00:00Z","v":24911,"vw":95.402867},{"c":94,"h":94.68,"l":93.63,"n":914,"o":94.34,"t":"2025-12-01T05:00:00Z","v":57061,"vw":94.246712},{"c":93.7,"h":94.65,"l":93.63,"n":530,"o":94.64,"t":"2025-12-02T05:00:00Z","v":56999,"vw":94.140527},{"c":95.36,"h":95.44,"l":93.69,"n":772,"o":94.12,"t":"2025-12-03T05:00:00Z","v":85914,"vw":94.847619},{"c":96.8,"h":96.93,"l":95.1472,"n":421,"o":95.49,"t":"2025-12-04T05:00:00Z","v":32327,"vw":96.386686},{"c":96.37,"h":97.24,"l":96.23,"n":680,"o":96.96,"t":"2025-12-05T05:00:00Z","v":64045,"vw":96.471954},{"c":96.7949,"h":97.46,"l":96.65,"n":749,"o":97.46,"t":"2025-12-08T05:00:00Z","v":51435,"vw":97.038929},{"c":97.19,"h":97.8152,"l":96.5,"n":477,"o":96.5,"t":"2025-12-09T05:00:00Z","v":38007,"vw":97.297073},{"c":98.5122,"h":99.2597,"l":96.91,"n":587,"o":97.28,"t":"2025-12-10T05:00:00Z","v":52069,"vw":97.824549},{"c":99.8184,"h":100.0685,"l":98.27,"n":776,"o":98.7,"t":"2025-12-11T05:00:00Z","v":69373,"vw":99.562829},{"c":98.34,"h":100.1,"l":98.12,"n":651,"o":100.1,"t":"2025-12-12T05:00:00Z","v":48947,"vw":98.81472},{"c":97.0301,"h":99.12,"l":96.97,"n":758,"o":99.12,"t":"2025-12-15T05:00:00Z","v":58138,"vw":97.550632},{"c":96.768,"h":97.39,"l":96.01,"n":706,"o":96.93,"t":"2025-12-16T05:00:00Z","v":33595,"vw":96.619347},{"c":95.31,"h":97.6629,"l":95.21,"n":504,"o":97.23,"t":"2025-12-17T05:00:00Z","v":37481,"vw":96.195237},{"c":96.3719,"h":97.1,"l":96.1012,"n":556,"o":96.75,"t":"2025-12-18T05:00:00Z","v":44672,"vw":96.649334},{"c":97.8,"h":97.9757,"l":96.84,"n":481,"o":96.84,"t":"2025-12-19T05:00:00Z","v":45595,"vw":97.791957},{"c":99.3056,"h":99.83,"l":98.56,"n":756,"o":98.72,"t":"2025-12-22T05:00:00Z","v":40898,"vw":99.392609},{"c":98.49,"h":99.16,"l":98.49,"n":503,"o":99,"t":"2025-12-23T05:00:00Z","v":29454,"vw":98.737919},{"c":98.7901,"h":98.87,"l":98.4,"n":245,"o":98.48,"t":"2025-12-24T05:00:00Z","v":16025,"vw":98.67246},{"c":98.048,"h":98.96,"l":97.775,"n":379,"o":98.96,"t":"2025-12-26T05:00:00Z","v":16407,"vw":98.097756},{"c":97.61,"h":98.1207,"l":97.41,"n":535,"o":97.99,"t":"2025-12-29T05:00:00Z","v":41779,"vw":97.583353},{"c":96.7928,"h":97.8,"l":96.73,"n":492,"o":97.8,"t":"2025-12-30T05:00:00Z","v":29377,"vw":97.08628},{"c":96.1186,"h":97.17,"l":96.08,"n":514,"o":97.17,"t":"2025-12-31T05:00:00Z","v":49362,"vw":96.45898},{"c":96.9892,"h":97.15,"l":96.07,"n":391,"o":96.97,"t":"2026-01-02T05:00:00Z","v":78195,"vw":96.281352},{"c":99.1253,"h":99.38,"l":97.75,"n":955,"o":97.75,"t":"2026-01-05T05:00:00Z","v":148194,"vw":99.033507},{"c":100.2459,"h":100.3,"l":98.7,"n":897,"o":99.44,"t":"2026-01-06T05:00:00Z","v":57684,"vw":99.495854},{"c":99.84,"h":100.48,"l":99.6393,"n":657,"o":100.48,"t":"2026-01-07T05:00:00Z","v":145620,"vw":99.886719},{"c":100.78,"h":101.1299,"l":99.83,"n":907,"o":99.97,"t":"2026-01-08T05:00:00Z","v":86090,"vw":100.567745},{"c":101.48,"h":102.1093,"l":100.895,"n":724,"o":101.41,"t":"2026-01-09T05:00:00Z","v":85200,"vw":101.844139},{"c":102.05,"h":102.25,"l":100.67,"n":1170,"o":101.21,"t":"2026-01-12T05:00:00Z","v":133483,"vw":101.864798},{"c":101.0351,"h":102.44,"l":100.93,"n":837,"o":102.44,"t":"2026-01-13T05:00:00Z","v":183743,"vw":101.209405},{"c":101.5,"h":101.5499,"l":100.4,"n":880,"o":101.02,"t":"2026-01-14T05:00:00Z","v":74865,"vw":101.002711},{"c":102.21,"h":102.8899,"l":101.73,"n":820,"o":102.18,"t":"2026-01-15T05:00:00Z","v":68668,"vw":102.514973},{"c":101.93,"h":102.69,"l":101.77,"n":742,"o":102.46,"t":"2026-01-16T05:00:00Z","v":91443,"vw":102.319923},{"c":101.01,"h":101.9799,"l":100.36,"n":1042,"o":100.36,"t":"2026-01-20T05:00:00Z","v":86779,"vw":101.250881},{"c":102.39,"h":102.73,"l":100.595,"n":671,"o":101.81,"t":"2026-01-21T05:00:00Z","v":90680,"vw":102.176164},{"c":103.77,"h":104.36,"l":103.1964,"n":998,"o":103.3,"t":"2026-01-22T05:00:00Z","v":86834,"vw":104.007432},{"c":101.92,"h":103.52,"l":101.92,"n":782,"o":103.52,"t":"2026-01-23T05:00:00Z","v":148343,"vw":102.676365},{"c":101.98,"h":102.6799,"l":101.7416,"n":912,"o":102.19,"t":"2026-01-26T05:00:00Z","v":79018,"vw":102.026759},{"c":101.9226,"h":102.26,"l":101.395,"n":609,"o":102.26,"t":"2026-01-27T05:00:00Z","v":50462,"vw":101.78365},{"c":101.4677,"h":102.46,"l":101.09,"n":668,"o":102.46,"t":"2026-01-28T05:00:00Z","v":49560,"vw":101.687793},{"c":101.3737,"h":101.81,"l":99.84,"n":910,"o":101.81,"t":"2026-01-29T05:00:00Z","v":85130,"vw":100.904775},{"c":99.92,"h":101.5199,"l":99.3425,"n":730,"o":101,"t":"2026-01-30T05:00:00Z","v":64344,"vw":100.179204},{"c":101.09,"h":101.68,"l":99.73,"n":1352,"o":99.73,"t":"2026-02-02T05:00:00Z","v":96118,"vw":101.206349},{"c":100.76,"h":101.875,"l":98.96,"n":1019,"o":101.52,"t":"2026-02-03T05:00:00Z","v":107779,"vw":100.033952},{"c":98.6996,"h":101.21,"l":97.25,"n":829,"o":101.21,"t":"2026-02-04T05:00:00Z","v":97325,"vw":98.086268},{"c":96.93,"h":99.055,"l":96.75,"n":690,"o":98.05,"t":"2026-02-05T05:00:00Z","v":99694,"vw":97.771316},{"c":100.9137,"h":101.049,"l":98.23,"n":761,"o":98.23,"t":"2026-02-06T05:00:00Z","v":67531,"vw":100.322139},{"c":101.567,"h":101.99,"l":100.06,"n":1219,"o":100.89,"t":"2026-02-09T05:00:00Z","v":101315,"vw":101.551366},{"c":101.54,"h":102.35,"l":101.36,"n":1446,"o":101.9,"t":"2026-02-10T05:00:00Z","v":79414,"vw":101.822579},{"c":101.0244,"h":102.6,"l":99.87,"n":1064,"o":102.6,"t":"2026-02-11T05:00:00Z","v":81977,"vw":100.657947},{"c":99.66,"h":102.29,"l":99.14,"n":967,"o":102.29,"t":"2026-02-12T05:00:00Z","v":91936,"vw":100.176957},{"c":100.75,"h":101.92,"l":99.43,"n":1170,"o":100.07,"t":"2026-02-13T05:00:00Z","v":327377,"vw":100.949746},{"c":100.9,"h":101.32,"l":99.405,"n":732,"o":100.77,"t":"2026-02-17T05:00:00Z","v":69967,"vw":100.552804},{"c":101.23,"h":102.425,"l":100.82,"n":873,"o":101.28,"t":"2026-02-18T05:00:00Z","v":41173,"vw":101.636509},{"c":101.35,"h":101.35,"l":99.97,"n":948,"o":100.85,"t":"2026-02-19T05:00:00Z","v":68367,"vw":100.931705},{"c":100.916,"h":101.695,"l":100.3585,"n":785,"o":100.64,"t":"2026-02-20T05:00:00Z","v":60960,"vw":101.219406},{"c":99.5376,"h":100.43,"l":98.68,"n":659,"o":100.43,"t":"2026-02-23T05:00:00Z","v":35026,"vw":99.494922},{"c":101.08,"h":101.14,"l":99.13,"n":1101,"o":99.77,"t":"2026-02-24T05:00:00Z","v":56039,"vw":100.510387},{"c":101.7499,"h":102.0748,"l":100.85,"n":585,"o":101.83,"t":"2026-02-25T05:00:00Z","v":41541,"vw":101.408273},{"c":102.05,"h":102.11,"l":100.4517,"n":882,"o":101.89,"t":"2026-02-26T05:00:00Z","v":77968,"vw":101.574999},{"c":100.5172,"h":100.5977,"l":99.645,"n":752,"o":100.34,"t":"2026-02-27T05:00:00Z","v":37934,"vw":100.20532},{"c":101.3747,"h":101.595,"l":99.5,"n":1152,"o":99.5,"t":"2026-03-02T05:00:00Z","v":174021,"vw":101.058156},{"c":99.65,"h":100.36,"l":97.27,"n":1014,"o":99.05,"t":"2026-03-03T05:00:00Z","v":61974,"vw":99.123778},{"c":101.05,"h":101.355,"l":99.755,"n":789,"o":100.6,"t":"2026-03-04T05:00:00Z","v":51748,"vw":100.903817},{"c":99.2426,"h":100.51,"l":98.07,"n":1034,"o":100.04,"t":"2026-03-05T05:00:00Z","v":135485,"vw":99.05801},{"c":97.27,"h":98.24,"l":96.85,"n":1456,"o":97.57,"t":"2026-03-06T05:00:00Z","v":110659,"vw":97.487154},{"c":98.27,"h":98.55,"l":94.78,"n":1312,"o":95.86,"t":"2026-03-09T04:00:00Z","v":91334,"vw":96.432412},{"c":98.1368,"h":99.6,"l":97.56,"n":1021,"o":98.17,"t":"2026-03-10T04:00:00Z","v":96681,"vw":98.033499},{"c":98.2031,"h":98.71,"l":97.16,"n":1185,"o":98.06,"t":"2026-03-11T04:00:00Z","v":112553,"vw":97.672977},{"c":95.48,"h":96.91,"l":95.3501,"n":1347,"o":96.91,"t":"2026-03-12T04:00:00Z","v":69394,"vw":96.038421},{"c":95.1538,"h":96.47,"l":94.8201,"n":895,"o":96.29,"t":"2026-03-13T04:00:00Z","v":56221,"vw":95.319195},{"c":96.63,"h":97.5199,"l":96.3601,"n":1078,"o":96.88,"t":"2026-03-16T04:00:00Z","v":81036,"vw":97.085},{"c":97.77,"h":98.16,"l":97.29,"n":1057,"o":97.29,"t":"2026-03-17T04:00:00Z","v":46304,"vw":97.768102},{"c":96.3184,"h":97.642,"l":96.3,"n":744,"o":97.53,"t":"2026-03-18T04:00:00Z","v":33066,"vw":97.114998},{"c":97.0061,"h":97.81,"l":94.94,"n":1418,"o":95.44,"t":"2026-03-19T04:00:00Z","v":76386,"vw":96.193441},{"c":94.5992,"h":96.76,"l":93.94,"n":1860,"o":96.76,"t":"2026-03-20T04:00:00Z","v":91303,"vw":95.486762},{"c":97.2596,"h":98.43,"l":96.68,"n":839,"o":96.68,"t":"2026-03-23T04:00:00Z","v":64667,"vw":97.526887},{"c":97.3483,"h":97.9286,"l":96.1452,"n":1485,"o":96.78,"t":"2026-03-24T04:00:00Z","v":70676,"vw":97.327024},{"c":98.7676,"h":99.718,"l":98.46,"n":871,"o":98.67,"t":"2026-03-25T04:00:00Z","v":30156,"vw":98.954323},{"c":96.6393,"h":98.9199,"l":96.545,"n":723,"o":97.81,"t":"2026-03-26T04:00:00Z","v":32295,"vw":97.415927},{"c":94.6024,"h":96.12,"l":94.4,"n":602,"o":96.06,"t":"2026-03-27T04:00:00Z","v":44356,"vw":95.001283},{"c":92.8933,"h":95.55,"l":92.39,"n":1403,"o":95.55,"t":"2026-03-30T04:00:00Z","v":32005,"vw":93.441133},{"c":96.98,"h":97.02,"l":94.68,"n":1090,"o":95.06,"t":"2026-03-31T04:00:00Z","v":97897,"vw":95.520539},{"c":98.1085,"h":99.228,"l":97.825,"n":2116,"o":98.18,"t":"2026-04-01T04:00:00Z","v":67036,"vw":98.375123},{"c":98.8653,"h":98.92,"l":95.83,"n":2503,"o":95.83,"t":"2026-04-02T04:00:00Z","v":46391,"vw":98.122475},{"c":99.2612,"h":99.54,"l":98.3964,"n":2438,"o":98.94,"t":"2026-04-06T04:00:00Z","v":57284,"vw":99.035218},{"c":99.4813,"h":99.79,"l":98.2193,"n":1681,"o":98.76,"t":"2026-04-07T04:00:00Z","v":113157,"vw":98.919965},{"c":102.4426,"h":103.775,"l":102.09,"n":1531,"o":103.48,"t":"2026-04-08T04:00:00Z","v":77189,"vw":102.853563},{"c":103.6,"h":103.7899,"l":101.95,"n":1708,"o":102.23,"t":"2026-04-09T04:00:00Z","v":62070,"vw":103.164101},{"c":102.8181,"h":103.99,"l":102.27,"n":1475,"o":103.99,"t":"2026-04-10T04:00:00Z","v":37568,"vw":102.768423},{"c":104.67,"h":104.75,"l":102.46,"n":1596,"o":102.56,"t":"2026-04-13T04:00:00Z","v":86249,"vw":103.909017},{"c":106.3188,"h":106.3725,"l":105.125,"n":1291,"o":105.47,"t":"2026-04-14T04:00:00Z","v":93786,"vw":106.09254},{"c":106.64,"h":106.7056,"l":105.545,"n":951,"o":106.51,"t":"2026-04-15T04:00:00Z","v":45798,"vw":106.063279},{"c":107.3856,"h":107.57,"l":106.115,"n":838,"o":106.94,"t":"2026-04-16T04:00:00Z","v":61221,"vw":106.776723},{"c":110.0745,"h":110.79,"l":108.99,"n":1573,"o":109.01,"t":"2026-04-17T04:00:00Z","v":62611,"vw":110.004707},{"c":110.8,"h":110.84,"l":109.6375,"n":1289,"o":109.97,"t":"2026-04-20T04:00:00Z","v":57763,"vw":110.320533},{"c":110.26,"h":112.115,"l":109.74,"n":1003,"o":111.35,"t":"2026-04-21T04:00:00Z","v":68185,"vw":110.901547},{"c":110.66,"h":112.49,"l":110.22,"n":757,"o":112.49,"t":"2026-04-22T04:00:00Z","v":49211,"vw":111.108459},{"c":108.9479,"h":111.3599,"l":107.77,"n":779,"o":110.67,"t":"2026-04-23T04:00:00Z","v":51412,"vw":109.183182},{"c":110.5114,"h":110.81,"l":108.98,"n":741,"o":110.06,"t":"2026-04-24T04:00:00Z","v":36996,"vw":110.138149},{"c":110.04,"h":110.58,"l":109.84,"n":1048,"o":110.57,"t":"2026-04-27T04:00:00Z","v":32707,"vw":110.113201},{"c":109.042,"h":110.6,"l":108.65,"n":768,"o":109.55,"t":"2026-04-28T04:00:00Z","v":37774,"vw":109.265816},{"c":108.3769,"h":109.1,"l":107.8,"n":747,"o":109.1,"t":"2026-04-29T04:00:00Z","v":66025,"vw":108.176876},{"c":111.3432,"h":111.3432,"l":108.64,"n":611,"o":108.87,"t":"2026-04-30T04:00:00Z","v":49469,"vw":110.905483},{"c":112.2513,"h":112.521,"l":110.83,"n":931,"o":111.76,"t":"2026-05-01T04:00:00Z","v":81019,"vw":111.934481},{"c":111.74,"h":112.845,"l":111,"n":1490,"o":112.45,"t":"2026-05-04T04:00:00Z","v":49098,"vw":111.771286},{"c":113.61,"h":113.69,"l":112.51,"n":1163,"o":112.94,"t":"2026-05-05T04:00:00Z","v":46993,"vw":113.406486},{"c":114.5526,"h":114.63,"l":113.275,"n":1236,"o":114.63,"t":"2026-05-06T04:00:00Z","v":58527,"vw":114.027595},{"c":112.77,"h":115.11,"l":112.4544,"n":1132,"o":115.11,"t":"2026-05-07T04:00:00Z","v":49879,"vw":112.983452},{"c":114.4716,"h":114.49,"l":113.33,"n":669,"o":114.04,"t":"2026-05-08T04:00:00Z","v":26339,"vw":113.976038},{"c":114.8228,"h":115.79,"l":114.76,"n":933,"o":114.89,"t":"2026-05-11T04:00:00Z","v":61405,"vw":115.32879},{"c":112.97,"h":114.66,"l":111.44,"n":1005,"o":114.66,"t":"2026-05-12T04:00:00Z","v":101957,"vw":112.725332},{"c":113.3396,"h":113.69,"l":111.86,"n":857,"o":113.07,"t":"2026-05-13T04:00:00Z","v":55478,"vw":112.890736},{"c":113.6016,"h":114.04,"l":113.1149,"n":777,"o":113.45,"t":"2026-05-14T04:00:00Z","v":34440,"vw":113.635291},{"c":111.54,"h":112.19,"l":111.1401,"n":767,"o":112.19,"t":"2026-05-15T04:00:00Z","v":33945,"vw":111.64324},{"c":111.12,"h":112.729,"l":110.41,"n":698,"o":112.17,"t":"2026-05-18T04:00:00Z","v":72545,"vw":110.966097},{"c":109.92,"h":111.01,"l":109.08,"n":784,"o":110.82,"t":"2026-05-19T04:00:00Z","v":42095,"vw":110.034799},{"c":112.78,"h":112.88,"l":110.305,"n":737,"o":111.06,"t":"2026-05-20T04:00:00Z","v":36928,"vw":112.151531},{"c":113.63,"h":114.012,"l":111.515,"n":864,"o":112.4,"t":"2026-05-21T04:00:00Z","v":53363,"vw":113.063782},{"c":114.4317,"h":114.79,"l":113.77,"n":524,"o":114.45,"t":"2026-05-22T04:00:00Z","v":29796,"vw":114.424754},{"c":116.7,"h":116.85,"l":115.66,"n":1060,"o":116.06,"t":"2026-05-26T04:00:00Z","v":60580,"vw":116.431925},{"c":116.99,"h":117.6197,"l":116.215,"n":1032,"o":116.56,"t":"2026-05-27T04:00:00Z","v":99655,"vw":116.976361},{"c":117.4991,"h":117.89,"l":116.1349,"n":705,"o":116.83,"t":"2026-05-28T04:00:00Z","v":38082,"vw":117.441786},{"c":116.21,"h":117.58,"l":115.61,"n":821,"o":117.58,"t":"2026-05-29T04:00:00Z","v":32075,"vw":116.227147},{"c":116.1289,"h":116.72,"l":114.7628,"n":610,"o":115.95,"t":"2026-06-01T04:00:00Z","v":30321,"vw":115.913826},{"c":116.4132,"h":117.01,"l":116.1426,"n":841,"o":116.33,"t":"2026-06-02T04:00:00Z","v":50635,"vw":116.481174},{"c":115.3488,"h":116.34,"l":114.8905,"n":1120,"o":116.34,"t":"2026-06-03T04:00:00Z","v":72552,"vw":115.376157},{"c":117.54,"h":117.955,"l":115.32,"n":678,"o":115.32,"t":"2026-06-04T04:00:00Z","v":75961,"vw":117.300033},{"c":113.1656,"h":116.85,"l":112.41,"n":642,"o":116.07,"t":"2026-06-05T04:00:00Z","v":38360,"vw":114.281361},{"c":114.4369,"h":115.67,"l":114.3345,"n":518,"o":115.67,"t":"2026-06-08T04:00:00Z","v":22123,"vw":114.890347},{"c":114.6362,"h":116.4989,"l":111.56,"n":1619,"o":115.84,"t":"2026-06-09T04:00:00Z","v":67584,"vw":114.141998},{"c":113.33,"h":116.045,"l":113.29,"n":772,"o":114.59,"t":"2026-06-10T04:00:00Z","v":72185,"vw":114.250704},{"c":117.5357,"h":117.56,"l":113.86,"n":741,"o":114.42,"t":"2026-06-11T04:00:00Z","v":39097,"vw":115.700316},{"c":118.35,"h":119.77,"l":117.13,"n":844,"o":117.83,"t":"2026-06-12T04:00:00Z","v":51519,"vw":118.707666},{"c":119.4028,"h":120.59,"l":119.22,"n":892,"o":120.58,"t":"2026-06-15T04:00:00Z","v":51770,"vw":119.714428},{"c":118.3147,"h":120.14,"l":118.22,"n":1120,"o":119.73,"t":"2026-06-16T04:00:00Z","v":165979,"vw":119.151028},{"c":117.8854,"h":120.33,"l":117.48,"n":1138,"o":119.01,"t":"2026-06-17T04:00:00Z","v":56624,"vw":119.452751},{"c":120.4191,"h":120.4191,"l":118.75,"n":3022,"o":118.91,"t":"2026-06-18T04:00:00Z","v":38758,"vw":119.574687},{"c":121.2152,"h":121.695,"l":120.32,"n":916,"o":121.09,"t":"2026-06-22T04:00:00Z","v":84285,"vw":121.173611},{"c":120.3043,"h":121.3017,"l":118.61,"n":3808,"o":118.61,"t":"2026-06-23T04:00:00Z","v":35815,"vw":120.520369},{"c":120.98,"h":122.193,"l":120.3,"n":1998,"o":121.03,"t":"2026-06-24T04:00:00Z","v":35557,"vw":121.168984},{"c":122.0066,"h":123.22,"l":121.16,"n":3102,"o":121.16,"t":"2026-06-25T04:00:00Z","v":39047,"vw":122.143126},{"c":124.0589,"h":124.0589,"l":121.24,"n":3393,"o":121.86,"t":"2026-06-26T04:00:00Z","v":50094,"vw":123.096857},{"c":125.75,"h":125.78,"l":122.7,"n":1989,"o":124.8,"t":"2026-06-29T04:00:00Z","v":40860,"vw":124.486629},{"c":127.34,"h":127.56,"l":125.58,"n":2885,"o":126.19,"t":"2026-06-30T04:00:00Z","v":42169,"vw":126.77313},{"c":125.6016,"h":127.5699,"l":125.54,"n":983,"o":127.16,"t":"2026-07-01T04:00:00Z","v":165382,"vw":126.731677},{"c":123.5,"h":126.44,"l":122.2175,"n":1382,"o":126.44,"t":"2026-07-02T04:00:00Z","v":62115,"vw":123.861935},{"c":124.03,"h":125.04,"l":123.82,"n":1308,"o":123.82,"t":"2026-07-06T04:00:00Z","v":71917,"vw":124.501657},{"c":122.3729,"h":123.89,"l":121.49,"n":1244,"o":123.84,"t":"2026-07-07T04:00:00Z","v":67432,"vw":122.45811},{"c":121.07,"h":122.13,"l":119.35,"n":881,"o":121.64,"t":"2026-07-08T04:00:00Z","v":57619,"vw":120.602439},{"c":123.38,"h":123.43,"l":121.9826,"n":659,"o":122.22,"t":"2026-07-09T04:00:00Z","v":43311,"vw":123.01064},{"c":121.8,"h":123.81,"l":120.98,"n":857,"o":123.81,"t":"2026-07-10T04:00:00Z","v":58288,"vw":121.907696},{"c":120.25,"h":121.56,"l":119.8,"n":728,"o":121.56,"t":"2026-07-13T04:00:00Z","v":37996,"vw":120.542894},{"c":121.02,"h":121.51,"l":120.5,"n":769,"o":121.51,"t":"2026-07-14T04:00:00Z","v":84019,"vw":121.000948},{"c":121.5,"h":122,"l":120.52,"n":730,"o":121.64,"t":"2026-07-15T04:00:00Z","v":37636,"vw":121.211037},{"c":121.01,"h":122.4899,"l":120.3,"n":753,"o":121.45,"t":"2026-07-16T04:00:00Z","v":33523,"vw":121.138299},{"c":120.65,"h":121.4,"l":118.92,"n":1059,"o":119.22,"t":"2026-07-17T04:00:00Z","v":47875,"vw":120.535492},{"c":119.82,"h":121.45,"l":119.63,"n":1131,"o":121.37,"t":"2026-07-20T04:00:00Z","v":118248,"vw":120.58113},{"c":121.66,"h":121.71,"l":120.145,"n":977,"o":120.4,"t":"2026-07-21T04:00:00Z","v":69405,"vw":121.230437},{"c":119.58,"h":121.45,"l":119.375,"n":952,"o":121.45,"t":"2026-07-22T04:00:00Z","v":67040,"vw":120.286738},{"c":118.68,"h":119.39,"l":117.94,"n":1035,"o":118.49,"t":"2026-07-23T04:00:00Z","v":66342,"vw":118.628119},{"c":117.93,"h":119.4,"l":117.5201,"n":1066,"o":119.4,"t":"2026-07-24T04:00:00Z","v":52585,"vw":118.523967},{"c":118.96,"h":120.1799,"l":117.95,"n":697,"o":119.24,"t":"2026-07-27T04:00:00Z","v":36216,"vw":118.633769},{"c":118.82,"h":119.13,"l":117,"n":815,"o":119.13,"t":"2026-07-28T04:00:00Z","v":42105,"vw":118.214884},{"c":117.17,"h":119.5411,"l":116.98,"n":774,"o":118.53,"t":"2026-07-29T04:00:00Z","v":65293,"vw":118.504656},{"c":119.33,"h":119.33,"l":117.53,"n":632,"o":118.28,"t":"2026-07-30T04:00:00Z","v":195277,"vw":118.664295},{"c":118.62,"h":119.94,"l":117.15,"n":709,"o":119.94,"t":"2026-07-31T04:00:00Z","v":276367,"vw":118.9223},{"c":121.18,"h":121.38,"l":119.205,"n":871,"o":119.43,"t":"2026-08-03T04:00:00Z","v":212406,"vw":120.966318},{"c":124.55,"h":124.99,"l":122.35,"n":1178,"o":122.35,"t":"2026-08-04T04:00:00Z","v":121415,"vw":124.145394},{"c":123.89,"h":125.5299,"l":123.77,"n":1296,"o":124.52,"t":"2026-08-05T04:00:00Z","v":114217,"vw":124.817089},{"c":122.23,"h":124.0299,"l":122.07,"n":903,"o":122.77,"t":"2026-08-06T04:00:00Z","v":53036,"vw":122.828116},{"c":123.05,"h":123.7468,"l":122.55,"n":917,"o":123.27,"t":"2026-08-07T04:00:00Z","v":82292,"vw":122.928616},{"c":122.52,"h":123.3514,"l":122.34,"n":863,"o":122.48,"t":"2026-08-10T04:00:00Z","v":47845,"vw":122.663558},{"c":122.54,"h":123.3299,"l":122.51,"n":731,"o":122.61,"t":"2026-08-11T04:00:00Z","v":44798,"vw":122.829147},{"c":123.23,"h":123.48,"l":122.525,"n":753,"o":122.99,"t":"2026-08-12T04:00:00Z","v":40257,"vw":123.059774},{"c":123.51,"h":124.3087,"l":123.1101,"n":959,"o":123.86,"t":"2026-08-13T04:00:00Z","v":50936,"vw":123.560265},{"c":124.41,"h":124.43,"l":123.28,"n":891,"o":123.51,"t":"2026-08-14T04:00:00Z","v":52549,"vw":123.997288},{"c":123.82,"h":124.27,"l":123.5665,"n":822,"o":124.27,"t":"2026-08-17T04:00:00Z","v":47021,"vw":123.85666},{"c":122.25,"h":123.5,"l":122.1362,"n":696,"o":123.5,"t":"2026-08-18T04:00:00Z","v":36644,"vw":122.643232},{"c":122.95,"h":123.5114,"l":122.49,"n":702,"o":123.51,"t":"2026-08-19T04:00:00Z","v":46732,"vw":123.154089},{"c":121.14,"h":122.32,"l":120.7,"n":1037,"o":122.31,"t":"2026-08-20T04:00:00Z","v":76273,"vw":121.068977},{"c":122,"h":122.09,"l":121.165,"n":1413,"o":122.09,"t":"2026-08-21T04:00:00Z","v":247792,"vw":121.721267},{"c":121.07,"h":121.91,"l":120.82,"n":1079,"o":121.91,"t":"2026-08-24T04:00:00Z","v":144307,"vw":121.235677},{"c":121.96,"h":122.33,"l":121.29,"n":846,"o":121.82,"t":"2026-08-25T04:00:00Z","v":38990,"vw":121.76383},{"c":121.91,"h":122.33,"l":121.62,"n":775,"o":121.88,"t":"2026-08-26T04:00:00Z","v":37701,"vw":121.942629},{"c":122.56,"h":122.989,"l":122.2,"n":1089,"o":122.53,"t":"2026-08-27T04:00:00Z","v":86153,"vw":122.596436},{"c":120.52,"h":122.895,"l":120.34,"n":977,"o":122.8,"t":"2026-08-28T04:00:00Z","v":87797,"vw":120.942855},{"c":119.63,"h":120.27,"l":118.9101,"n":705,"o":120.01,"t":"2026-08-31T04:00:00Z","v":43483,"vw":119.214084},{"c":117.75,"h":119.5,"l":117.39,"n":727,"o":119.12,"t":"2026-09-01T04:00:00Z","v":43338,"vw":117.998213},{"c":119.01,"h":119.165,"l":118.22,"n":941,"o":118.22,"t":"2026-09-02T04:00:00Z","v":60281,"vw":118.722761},{"c":119.495,"h":119.8,"l":118.63,"n":994,"o":119.8,"t":"2026-09-03T04:00:00Z","v":55695,"vw":119.289629},{"c":119.54,"h":119.7246,"l":119.04,"n":879,"o":119.19,"t":"2026-09-04T04:00:00Z","v":66374,"vw":119.395709},{"c":119.13,"h":119.77,"l":118.6256,"n":785,"o":119.56,"t":"2026-09-08T04:00:00Z","v":48539,"vw":119.469717},{"c":117.75,"h":118.97,"l":117.6,"n":652,"o":118.52,"t":"2026-09-09T04:00:00Z","v":40002,"vw":118.136431},{"c":116.17,"h":117.365,"l":116,"n":887,"o":116.9,"t":"2026-09-10T04:00:00Z","v":43078,"vw":116.489477},{"c":116.85,"h":117.8,"l":116.82,"n":634,"o":117.8,"t":"2026-09-11T04:00:00Z","v":30665,"vw":117.204024},{"c":116.93,"h":117.52,"l":115.86,"n":718,"o":115.86,"t":"2026-09-14T04:00:00Z","v":37049,"vw":117.113567},{"c":116.2,"h":116.8699,"l":115.7,"n":847,"o":116.58,"t":"2026-09-15T04:00:00Z","v":135810,"vw":116.077833},{"c":116.2,"h":117.255,"l":115.155,"n":874,"o":116.81,"t":"2026-09-16T04:00:00Z","v":152493,"vw":116.929163},{"c":117.53,"h":118.2222,"l":117.43,"n":649,"o":117.81,"t":"2026-09-17T04:00:00Z","v":105550,"vw":117.797815},{"c":117.02,"h":117.29,"l":116.32,"n":547,"o":117.29,"t":"2026-09-18T04:00:00Z","v":40490,"vw":116.756958},{"c":118.02,"h":118.2337,"l":117.17,"n":736,"o":118.07,"t":"2026-09-21T04:00:00Z","v":162471,"vw":117.738628},{"c":118.57,"h":118.8903,"l":117.89,"n":746,"o":118.44,"t":"2026-09-22T04:00:00Z","v":36760,"vw":118.290617},{"c":116.49,"h":118.42,"l":116,"n":926,"o":118.42,"t":"2026-09-23T04:00:00Z","v":44896,"vw":116.511875},{"c":116.62,"h":116.72,"l":115.28,"n":718,"o":115.89,"t":"2026-09-24T04:00:00Z","v":43916,"vw":116.136004},{"c":116.74,"h":117.35,"l":116.195,"n":534,"o":117.35,"t":"2026-09-25T04:00:00Z","v":59538,"vw":117.027564},{"c":116.05,"h":116.74,"l":115.59,"n":929,"o":116.21,"t":"2026-09-28T04:00:00Z","v":55339,"vw":116.121794},{"c":115.86,"h":116.39,"l":114.9,"n":707,"o":116.32,"t":"2026-09-29T04:00:00Z","v":54572,"vw":115.502166},{"c":115.32,"h":116.61,"l":115.32,"n":1043,"o":116.61,"t":"2026-09-30T04:00:00Z","v":77231,"vw":115.958018},{"c":115.51,"h":116.32,"l":114.51,"n":1037,"o":115.3,"t":"2026-10-01T04:00:00Z","v":212332,"vw":115.337915},{"c":116.46,"h":117.38,"l":116.315,"n":811,"o":116.94,"t":"2026-10-02T04:00:00Z","v":135083,"vw":117.001531},{"c":117.29,"h":117.42,"l":115.809,"n":893,"o":116.23,"t":"2026-10-05T04:00:00Z","v":68298,"vw":116.871233},{"c":115.93,"h":118.24,"l":115.57,"n":735,"o":118.12,"t":"2026-10-06T04:00:00Z","v":77098,"vw":116.587823},{"c":114.26,"h":114.86,"l":114.12,"n":816,"o":114.86,"t":"2026-10-07T04:00:00Z","v":46731,"vw":114.416889},{"c":113.82,"h":113.94,"l":112.56,"n":1003,"o":113.58,"t":"2026-10-08T04:00:00Z","v":81625,"vw":113.325189},{"c":115.36,"h":115.52,"l":113.9601,"n":719,"o":114.6,"t":"2026-10-09T04:00:00Z","v":216535,"vw":115.34468},{"c":114.85,"h":115.41,"l":114.71,"n":695,"o":115.41,"t":"2026-10-12T04:00:00Z","v":25919,"vw":114.975089},{"c":114.19,"h":115.31,"l":113.91,"n":576,"o":114.72,"t":"2026-10-13T04:00:00Z","v":30133,"vw":114.270095},{"c":111.39,"h":113.2404,"l":110.91,"n":865,"o":112.74,"t":"2026-10-14T04:00:00Z","v":125094,"vw":112.164686},{"c":113.33,"h":113.37,"l":110.79,"n":1409,"o":110.79,"t":"2026-10-15T04:00:00Z","v":96381,"vw":112.591772},{"c":110.14,"h":113.39,"l":109.79,"n":728,"o":113.39,"t":"2026-10-16T04:00:00Z","v":113936,"vw":110.598479},{"c":111.18,"h":111.63,"l":110.49,"n":792,"o":111.12,"t":"2026-10-19T04:00:00Z","v":61141,"vw":111.154234},{"c":113.72,"h":114,"l":111.14,"n":1333,"o":111.14,"t":"2026-10-20T04:00:00Z","v":83427,"vw":113.3981},{"c":114.58,"h":115.0589,"l":113.88,"n":1274,"o":114.36,"t":"2026-10-21T04:00:00Z","v":163362,"vw":114.689601},{"c":113.35,"h":114.3112,"l":112.5999,"n":738,"o":113.34,"t":"2026-10-22T04:00:00Z","v":124419,"vw":113.096356}],"volatilityBars":[{"c":117.494,"h":118.07,"l":117.17,"n":29,"o":118.07,"t":"2026-09-21T13:30:00Z","v":2366,"vw":117.882256},{"c":117.52,"h":117.52,"l":117.52,"n":1,"o":117.52,"t":"2026-09-21T13:45:00Z","v":100,"vw":117.52},{"c":117.6794,"h":117.6794,"l":117.6794,"n":3,"o":117.6794,"t":"2026-09-21T14:15:00Z","v":242,"vw":117.6794},{"c":117.82,"h":117.974,"l":117.82,"n":37,"o":117.974,"t":"2026-09-21T14:30:00Z","v":1730,"vw":117.858309},{"c":117.85,"h":117.85,"l":117.85,"n":8,"o":117.85,"t":"2026-09-21T14:45:00Z","v":461,"vw":117.85},{"c":117.79,"h":117.79,"l":117.6,"n":5,"o":117.6,"t":"2026-09-21T15:00:00Z","v":337,"vw":117.669091},{"c":118.0199,"h":118.0199,"l":118.0199,"n":3,"o":118.0199,"t":"2026-09-21T15:15:00Z","v":148,"vw":118.0199},{"c":117.92,"h":117.92,"l":117.84,"n":5,"o":117.89,"t":"2026-09-21T15:30:00Z","v":433,"vw":117.885062},{"c":117.98,"h":118.0641,"l":117.98,"n":4,"o":118.0641,"t":"2026-09-21T15:45:00Z","v":583,"vw":118.014768},{"c":117.97,"h":117.97,"l":117.97,"n":3,"o":117.97,"t":"2026-09-21T16:00:00Z","v":162,"vw":117.97},{"c":118.0051,"h":118.0051,"l":118.0051,"n":2,"o":118.0051,"t":"2026-09-21T16:15:00Z","v":187,"vw":118.0051},{"c":117.86,"h":117.86,"l":117.86,"n":4,"o":117.86,"t":"2026-09-21T16:30:00Z","v":290,"vw":117.86},{"c":117.75,"h":117.75,"l":117.678,"n":6,"o":117.745,"t":"2026-09-21T16:45:00Z","v":1937,"vw":117.690306},{"c":117.68,"h":117.68,"l":117.68,"n":4,"o":117.68,"t":"2026-09-21T17:00:00Z","v":215,"vw":117.68},{"c":117.7,"h":117.7,"l":117.59,"n":6,"o":117.67,"t":"2026-09-21T17:15:00Z","v":310,"vw":117.652295},{"c":117.69,"h":117.69,"l":117.58,"n":17,"o":117.59,"t":"2026-09-21T17:30:00Z","v":13492,"vw":117.59404},{"c":117.77,"h":117.77,"l":117.695,"n":27,"o":117.695,"t":"2026-09-21T17:45:00Z","v":123294,"vw":117.730027},{"c":117.89,"h":117.89,"l":117.76,"n":21,"o":117.76,"t":"2026-09-21T18:00:00Z","v":1039,"vw":117.82879},{"c":118.08,"h":118.08,"l":117.93,"n":12,"o":117.93,"t":"2026-09-21T18:15:00Z","v":476,"vw":117.99922},{"c":118.035,"h":118.035,"l":117.92,"n":7,"o":117.92,"t":"2026-09-21T18:30:00Z","v":1066,"vw":118.003493},{"c":118.06,"h":118.1382,"l":117.9901,"n":19,"o":118.055,"t":"2026-09-21T18:45:00Z","v":2202,"vw":118.058418},{"c":118.01,"h":118.1082,"l":117.99,"n":14,"o":118.1082,"t":"2026-09-21T19:00:00Z","v":1006,"vw":118.044592},{"c":118.02,"h":118.065,"l":118.01,"n":9,"o":118.05,"t":"2026-09-21T19:15:00Z","v":680,"vw":118.036304},{"c":118.14,"h":118.2337,"l":118.1147,"n":21,"o":118.12,"t":"2026-09-21T19:30:00Z","v":1312,"vw":118.167883},{"c":118.1793,"h":118.1793,"l":118.1793,"n":1,"o":118.1793,"t":"2026-09-21T19:45:00Z","v":175,"vw":118.1793},{"c":118.02,"h":118.02,"l":118.02,"n":4,"o":118.02,"t":"2026-09-21T20:00:00Z","v":401,"vw":118.02},{"c":118.4,"h":118.4,"l":118.1,"n":19,"o":118.1,"t":"2026-09-21T22:30:00Z","v":991,"vw":118.239535},{"c":118.61,"h":118.64,"l":118.44,"n":30,"o":118.44,"t":"2026-09-22T13:30:00Z","v":2792,"vw":118.553393},{"c":118.73,"h":118.8903,"l":118.73,"n":5,"o":118.8903,"t":"2026-09-22T14:15:00Z","v":388,"vw":118.793734},{"c":118.22,"h":118.5055,"l":118.15,"n":23,"o":118.5055,"t":"2026-09-22T14:30:00Z","v":4310,"vw":118.355886},{"c":118.04,"h":118.055,"l":117.89,"n":10,"o":118.055,"t":"2026-09-22T14:45:00Z","v":1446,"vw":117.974485},{"c":118.1,"h":118.1067,"l":118.1,"n":3,"o":118.1067,"t":"2026-09-22T15:00:00Z","v":295,"vw":118.104213},{"c":118.165,"h":118.165,"l":118.165,"n":1,"o":118.165,"t":"2026-09-22T15:15:00Z","v":251,"vw":118.165},{"c":118.01,"h":118.1199,"l":117.9975,"n":34,"o":118.0243,"t":"2026-09-22T15:30:00Z","v":2456,"vw":118.072439},{"c":118.06,"h":118.0645,"l":118.06,"n":6,"o":118.0645,"t":"2026-09-22T15:45:00Z","v":258,"vw":118.06225},{"c":118.01,"h":118.04,"l":118.01,"n":4,"o":118.04,"t":"2026-09-22T16:00:00Z","v":409,"vw":118.0325},{"c":117.99,"h":118.09,"l":117.99,"n":11,"o":118.0525,"t":"2026-09-22T16:15:00Z","v":1995,"vw":118.035522},{"c":118.21,"h":118.21,"l":118.09,"n":17,"o":118.105,"t":"2026-09-22T16:30:00Z","v":5640,"vw":118.117435},{"c":118.219,"h":118.4124,"l":118.2169,"n":16,"o":118.4124,"t":"2026-09-22T16:45:00Z","v":2255,"vw":118.309685},{"c":118.235,"h":118.235,"l":118.235,"n":3,"o":118.235,"t":"2026-09-22T17:00:00Z","v":500,"vw":118.235},{"c":118.1383,"h":118.1383,"l":118.1383,"n":4,"o":118.1383,"t":"2026-09-22T17:15:00Z","v":403,"vw":118.1383},{"c":118.16,"h":118.17,"l":118.09,"n":11,"o":118.09,"t":"2026-09-22T17:30:00Z","v":445,"vw":118.132519},{"c":118.31,"h":118.34,"l":118.31,"n":3,"o":118.34,"t":"2026-09-22T17:45:00Z","v":304,"vw":118.323333},{"c":118.665,"h":118.665,"l":118.649,"n":5,"o":118.649,"t":"2026-09-22T18:00:00Z","v":359,"vw":118.659423},{"c":118.685,"h":118.685,"l":118.655,"n":3,"o":118.655,"t":"2026-09-22T18:15:00Z","v":284,"vw":118.669159},{"c":118.54,"h":118.63,"l":118.54,"n":5,"o":118.63,"t":"2026-09-22T18:30:00Z","v":278,"vw":118.587746},{"c":118.5999,"h":118.5999,"l":118.485,"n":5,"o":118.505,"t":"2026-09-22T18:45:00Z","v":684,"vw":118.5368},{"c":118.52,"h":118.525,"l":118.4487,"n":17,"o":118.4487,"t":"2026-09-22T19:00:00Z","v":854,"vw":118.48907},{"c":118.7199,"h":118.7199,"l":118.6481,"n":10,"o":118.6481,"t":"2026-09-22T19:15:00Z","v":364,"vw":118.685387},{"c":118.7,"h":118.8299,"l":118.64,"n":20,"o":118.64,"t":"2026-09-22T19:30:00Z","v":920,"vw":118.727019},{"c":118.57,"h":118.81,"l":118.475,"n":41,"o":118.755,"t":"2026-09-22T19:45:00Z","v":1983,"vw":118.675273},{"c":118.57,"h":118.57,"l":118.57,"n":4,"o":118.57,"t":"2026-09-22T20:00:00Z","v":630,"vw":118.57},{"c":118.57,"h":118.57,"l":118.57,"n":3,"o":118.57,"t":"2026-09-23T11:30:00Z","v":497,"vw":118.57},{"c":118.57,"h":118.57,"l":118.57,"n":4,"o":118.57,"t":"2026-09-23T11:45:00Z","v":498,"vw":118.57},{"c":117.7958,"h":118.42,"l":117.27,"n":16,"o":118.42,"t":"2026-09-23T13:30:00Z","v":1580,"vw":118.115184},{"c":117.58,"h":117.58,"l":117.58,"n":1,"o":117.58,"t":"2026-09-23T13:45:00Z","v":255,"vw":117.58},{"c":116.88,"h":116.88,"l":116.88,"n":3,"o":116.88,"t":"2026-09-23T14:00:00Z","v":120,"vw":116.88},{"c":116.775,"h":116.85,"l":116.61,"n":27,"o":116.85,"t":"2026-09-23T14:15:00Z","v":480,"vw":116.738037},{"c":116.36,"h":116.6286,"l":116.36,"n":11,"o":116.6286,"t":"2026-09-23T14:30:00Z","v":1060,"vw":116.528001},{"c":116.37,"h":116.56,"l":116.2501,"n":20,"o":116.29,"t":"2026-09-23T14:45:00Z","v":2812,"vw":116.325436},{"c":116.615,"h":116.615,"l":116.42,"n":4,"o":116.42,"t":"2026-09-23T15:00:00Z","v":585,"vw":116.550788},{"c":116.715,"h":116.72,"l":116.61,"n":14,"o":116.72,"t":"2026-09-23T15:15:00Z","v":1427,"vw":116.665234},{"c":116.535,"h":116.6288,"l":116.47,"n":10,"o":116.47,"t":"2026-09-23T15:30:00Z","v":487,"vw":116.546654},{"c":116.525,"h":116.525,"l":116.415,"n":5,"o":116.415,"t":"2026-09-23T15:45:00Z","v":749,"vw":116.458255},{"c":116.395,"h":116.395,"l":116.3877,"n":6,"o":116.3877,"t":"2026-09-23T16:15:00Z","v":444,"vw":116.391255},{"c":116.4983,"h":116.4983,"l":116.4983,"n":1,"o":116.4983,"t":"2026-09-23T16:30:00Z","v":372,"vw":116.4983},{"c":116.23,"h":116.23,"l":116.23,"n":4,"o":116.23,"t":"2026-09-23T16:45:00Z","v":209,"vw":116.23},{"c":116.05,"h":116.13,"l":116,"n":5,"o":116.13,"t":"2026-09-23T17:00:00Z","v":643,"vw":116.030315},{"c":116.215,"h":116.2201,"l":116.09,"n":9,"o":116.09,"t":"2026-09-23T17:15:00Z","v":873,"vw":116.168672},{"c":116.31,"h":116.31,"l":116.1,"n":11,"o":116.1,"t":"2026-09-23T17:30:00Z","v":384,"vw":116.197674},{"c":116.44,"h":116.44,"l":116.44,"n":8,"o":116.44,"t":"2026-09-23T17:45:00Z","v":139,"vw":116.44},{"c":116.318,"h":116.48,"l":116.318,"n":65,"o":116.48,"t":"2026-09-23T18:00:00Z","v":10792,"vw":116.395737},{"c":116.34,"h":116.41,"l":116.34,"n":4,"o":116.41,"t":"2026-09-23T18:15:00Z","v":408,"vw":116.363394},{"c":116.34,"h":116.34,"l":116.33,"n":4,"o":116.33,"t":"2026-09-23T18:30:00Z","v":581,"vw":116.333103},{"c":116.47,"h":116.47,"l":116.3,"n":4,"o":116.3,"t":"2026-09-23T18:45:00Z","v":308,"vw":116.374335},{"c":116.47,"h":116.5,"l":116.4199,"n":13,"o":116.455,"t":"2026-09-23T19:00:00Z","v":604,"vw":116.465187},{"c":116.44,"h":116.5899,"l":116.424,"n":22,"o":116.526,"t":"2026-09-23T19:15:00Z","v":1683,"vw":116.495168},{"c":116.444,"h":116.445,"l":116.43,"n":14,"o":116.43,"t":"2026-09-23T19:30:00Z","v":1926,"vw":116.432483},{"c":116.44,"h":116.465,"l":116.26,"n":107,"o":116.45,"t":"2026-09-23T19:45:00Z","v":5467,"vw":116.407482},{"c":116.49,"h":116.49,"l":116.49,"n":4,"o":116.49,"t":"2026-09-23T20:00:00Z","v":865,"vw":116.49},{"c":115.93,"h":115.93,"l":115.89,"n":18,"o":115.89,"t":"2026-09-24T13:30:00Z","v":1488,"vw":115.893416},{"c":115.92,"h":115.92,"l":115.7,"n":11,"o":115.7,"t":"2026-09-24T13:45:00Z","v":2110,"vw":115.771088},{"c":116.1355,"h":116.14,"l":115.8,"n":30,"o":115.8,"t":"2026-09-24T14:00:00Z","v":2819,"vw":115.912024},{"c":116.025,"h":116.12,"l":116.025,"n":22,"o":116.04,"t":"2026-09-24T14:15:00Z","v":1476,"vw":116.051738},{"c":115.7881,"h":115.7881,"l":115.6759,"n":6,"o":115.6759,"t":"2026-09-24T15:00:00Z","v":572,"vw":115.758651},{"c":115.4224,"h":115.55,"l":115.4224,"n":4,"o":115.5101,"t":"2026-09-24T15:15:00Z","v":650,"vw":115.459574},{"c":115.395,"h":115.395,"l":115.28,"n":5,"o":115.34,"t":"2026-09-24T15:30:00Z","v":1253,"vw":115.296456},{"c":115.42,"h":115.42,"l":115.42,"n":2,"o":115.42,"t":"2026-09-24T16:00:00Z","v":105,"vw":115.42},{"c":116.3573,"h":116.3573,"l":115.5,"n":51,"o":115.61,"t":"2026-09-24T16:15:00Z","v":6683,"vw":115.780219},{"c":116.37,"h":116.37,"l":116.37,"n":1,"o":116.37,"t":"2026-09-24T16:30:00Z","v":100,"vw":116.37},{"c":116.33,"h":116.3501,"l":116.2405,"n":6,"o":116.3501,"t":"2026-09-24T16:45:00Z","v":440,"vw":116.304692},{"c":116.355,"h":116.355,"l":116.355,"n":2,"o":116.355,"t":"2026-09-24T17:00:00Z","v":138,"vw":116.355},{"c":116.325,"h":116.325,"l":116.245,"n":4,"o":116.245,"t":"2026-09-24T17:15:00Z","v":1002,"vw":116.309867},{"c":116.0761,"h":116.2,"l":116.0761,"n":32,"o":116.1076,"t":"2026-09-24T17:45:00Z","v":3221,"vw":116.179799},{"c":116.01,"h":116.01,"l":116.01,"n":3,"o":116.01,"t":"2026-09-24T18:00:00Z","v":241,"vw":116.01},{"c":116.6,"h":116.645,"l":116.33,"n":14,"o":116.37,"t":"2026-09-24T18:15:00Z","v":981,"vw":116.48434},{"c":116.72,"h":116.72,"l":116.72,"n":4,"o":116.72,"t":"2026-09-24T18:45:00Z","v":217,"vw":116.72},{"c":116.5,"h":116.59,"l":116.5,"n":18,"o":116.59,"t":"2026-09-24T19:00:00Z","v":3473,"vw":116.580367},{"c":116.555,"h":116.56,"l":116.4988,"n":11,"o":116.5,"t":"2026-09-24T19:15:00Z","v":1032,"vw":116.537315},{"c":116.62,"h":116.63,"l":116.51,"n":13,"o":116.57,"t":"2026-09-24T19:30:00Z","v":1752,"vw":116.585052},{"c":116.64,"h":116.68,"l":116.64,"n":31,"o":116.68,"t":"2026-09-24T19:45:00Z","v":1751,"vw":116.651551},{"c":116.62,"h":116.62,"l":116.62,"n":5,"o":116.62,"t":"2026-09-24T20:00:00Z","v":3818,"vw":116.62},{"c":119,"h":119,"l":119,"n":2,"o":119,"t":"2026-09-25T13:15:00Z","v":433,"vw":119},{"c":116.84,"h":117.35,"l":116.53,"n":22,"o":117.35,"t":"2026-09-25T13:30:00Z","v":2209,"vw":117.033626},{"c":116.83,"h":116.83,"l":116.8,"n":18,"o":116.82,"t":"2026-09-25T13:45:00Z","v":1794,"vw":116.809655},{"c":116.195,"h":116.62,"l":116.195,"n":14,"o":116.62,"t":"2026-09-25T14:00:00Z","v":627,"vw":116.462386},{"c":116.285,"h":116.285,"l":116.285,"n":2,"o":116.285,"t":"2026-09-25T14:15:00Z","v":156,"vw":116.285},{"c":116.47,"h":116.47,"l":116.47,"n":6,"o":116.47,"t":"2026-09-25T15:00:00Z","v":143,"vw":116.47},{"c":116.605,"h":116.64,"l":116.4617,"n":16,"o":116.4617,"t":"2026-09-25T15:15:00Z","v":2371,"vw":116.589987},{"c":116.44,"h":116.44,"l":116.44,"n":1,"o":116.44,"t":"2026-09-25T15:30:00Z","v":114,"vw":116.44},{"c":116.72,"h":116.72,"l":116.2001,"n":4,"o":116.2001,"t":"2026-09-25T15:45:00Z","v":1556,"vw":116.410635},{"c":117.34,"h":117.34,"l":116.823,"n":19,"o":116.823,"t":"2026-09-25T16:00:00Z","v":31060,"vw":117.155596},{"c":117.2246,"h":117.2246,"l":117.2246,"n":1,"o":117.2246,"t":"2026-09-25T16:15:00Z","v":141,"vw":117.2246},{"c":117.24,"h":117.26,"l":117.11,"n":13,"o":117.26,"t":"2026-09-25T16:30:00Z","v":1634,"vw":117.190892},{"c":116.9527,"h":117.085,"l":116.91,"n":12,"o":117.085,"t":"2026-09-25T16:45:00Z","v":1322,"vw":117.003969},{"c":116.9373,"h":116.9373,"l":116.86,"n":6,"o":116.86,"t":"2026-09-25T17:00:00Z","v":524,"vw":116.884715},{"c":116.75,"h":116.75,"l":116.75,"n":2,"o":116.75,"t":"2026-09-25T17:30:00Z","v":3010,"vw":116.75},{"c":116.7864,"h":116.83,"l":116.7864,"n":3,"o":116.83,"t":"2026-09-25T17:45:00Z","v":451,"vw":116.815467},{"c":116.765,"h":116.765,"l":116.765,"n":4,"o":116.765,"t":"2026-09-25T18:00:00Z","v":337,"vw":116.765},{"c":116.89,"h":116.89,"l":116.89,"n":2,"o":116.89,"t":"2026-09-25T18:15:00Z","v":543,"vw":116.89},{"c":117.03,"h":117.03,"l":116.9799,"n":5,"o":116.9799,"t":"2026-09-25T18:45:00Z","v":721,"vw":117.007009},{"c":116.98,"h":117.06,"l":116.88,"n":8,"o":116.88,"t":"2026-09-25T19:00:00Z","v":1271,"vw":116.91733},{"c":116.9964,"h":117.03,"l":116.94,"n":14,"o":116.94,"t":"2026-09-25T19:15:00Z","v":1613,"vw":116.991874},{"c":116.99,"h":116.99,"l":116.845,"n":3,"o":116.845,"t":"2026-09-25T19:30:00Z","v":360,"vw":116.888458},{"c":116.77,"h":116.77,"l":116.77,"n":1,"o":116.77,"t":"2026-09-25T19:45:00Z","v":183,"vw":116.77},{"c":116.74,"h":116.74,"l":116.74,"n":3,"o":116.74,"t":"2026-09-25T20:00:00Z","v":645,"vw":116.74},{"c":116.21,"h":116.21,"l":116.21,"n":18,"o":116.21,"t":"2026-09-28T13:30:00Z","v":1524,"vw":116.21},{"c":115.845,"h":116.07,"l":115.845,"n":11,"o":115.87,"t":"2026-09-28T13:45:00Z","v":1170,"vw":115.877307},{"c":116.32,"h":116.32,"l":115.8556,"n":17,"o":115.95,"t":"2026-09-28T14:00:00Z","v":1846,"vw":116.072525},{"c":116.2985,"h":116.2985,"l":116.136,"n":12,"o":116.136,"t":"2026-09-28T14:15:00Z","v":1391,"vw":116.240194},{"c":116.13,"h":116.168,"l":116.13,"n":11,"o":116.168,"t":"2026-09-28T14:30:00Z","v":680,"vw":116.152689},{"c":115.606,"h":115.618,"l":115.606,"n":4,"o":115.618,"t":"2026-09-28T14:45:00Z","v":377,"vw":115.612824},{"c":115.78,"h":115.815,"l":115.78,"n":4,"o":115.815,"t":"2026-09-28T15:00:00Z","v":322,"vw":115.802082},{"c":115.81,"h":115.81,"l":115.65,"n":49,"o":115.65,"t":"2026-09-28T15:15:00Z","v":6560,"vw":115.730851},{"c":115.59,"h":115.59,"l":115.59,"n":4,"o":115.59,"t":"2026-09-28T15:30:00Z","v":215,"vw":115.59},{"c":115.755,"h":115.85,"l":115.6201,"n":13,"o":115.6201,"t":"2026-09-28T16:00:00Z","v":1700,"vw":115.724316},{"c":116.64,"h":116.64,"l":115.7845,"n":44,"o":115.7845,"t":"2026-09-28T16:15:00Z","v":4556,"vw":116.025652},{"c":116.06,"h":116.41,"l":116.06,"n":20,"o":116.35,"t":"2026-09-28T16:30:00Z","v":1417,"vw":116.271509},{"c":116.0425,"h":116.0425,"l":115.8875,"n":16,"o":115.98,"t":"2026-09-28T16:45:00Z","v":1174,"vw":115.97717},{"c":116.64,"h":116.74,"l":116.025,"n":121,"o":116.05,"t":"2026-09-28T17:00:00Z","v":10226,"vw":116.365278},{"c":116.52,"h":116.53,"l":116.52,"n":8,"o":116.53,"t":"2026-09-28T17:15:00Z","v":606,"vw":116.527719},{"c":116.31,"h":116.32,"l":116.31,"n":8,"o":116.32,"t":"2026-09-28T17:30:00Z","v":2070,"vw":116.318618},{"c":116.246,"h":116.246,"l":116.246,"n":4,"o":116.246,"t":"2026-09-28T17:45:00Z","v":173,"vw":116.246},{"c":116.32,"h":116.32,"l":116.32,"n":3,"o":116.32,"t":"2026-09-28T18:00:00Z","v":433,"vw":116.32},{"c":116.22,"h":116.3799,"l":116.22,"n":26,"o":116.3278,"t":"2026-09-28T18:15:00Z","v":1736,"vw":116.297817},{"c":116.3,"h":116.305,"l":116.21,"n":20,"o":116.21,"t":"2026-09-28T18:30:00Z","v":2482,"vw":116.256161},{"c":116.365,"h":116.365,"l":116.25,"n":6,"o":116.25,"t":"2026-09-28T18:45:00Z","v":358,"vw":116.318725},{"c":116.13,"h":116.27,"l":116.13,"n":10,"o":116.27,"t":"2026-09-28T19:00:00Z","v":1503,"vw":116.253114},{"c":116.17,"h":116.17,"l":116.01,"n":14,"o":116.01,"t":"2026-09-28T19:15:00Z","v":2378,"vw":116.154842},{"c":116.225,"h":116.28,"l":116.17,"n":10,"o":116.17,"t":"2026-09-28T19:30:00Z","v":952,"vw":116.236198},{"c":116.17,"h":116.17,"l":116.15,"n":13,"o":116.17,"t":"2026-09-28T19:45:00Z","v":1265,"vw":116.166222},{"c":116.05,"h":116.05,"l":116.05,"n":5,"o":116.05,"t":"2026-09-28T20:00:00Z","v":693,"vw":116.05},{"c":116.39,"h":116.39,"l":116.3,"n":59,"o":116.32,"t":"2026-09-29T13:30:00Z","v":8481,"vw":116.311657},{"c":116.115,"h":116.39,"l":116,"n":15,"o":116,"t":"2026-09-29T13:45:00Z","v":1259,"vw":116.187032},{"c":115.9401,"h":115.9401,"l":115.89,"n":15,"o":115.905,"t":"2026-09-29T14:00:00Z","v":686,"vw":115.922425},{"c":115.81,"h":115.915,"l":115.81,"n":10,"o":115.915,"t":"2026-09-29T14:15:00Z","v":1164,"vw":115.880734},{"c":115.533,"h":115.62,"l":115.533,"n":10,"o":115.595,"t":"2026-09-29T14:30:00Z","v":891,"vw":115.581123},{"c":115.3,"h":115.3,"l":115.3,"n":2,"o":115.3,"t":"2026-09-29T15:30:00Z","v":374,"vw":115.3},{"c":115.1,"h":115.1999,"l":115.1,"n":3,"o":115.1999,"t":"2026-09-29T15:45:00Z","v":718,"vw":115.171037},{"c":115.05,"h":115.05,"l":114.9589,"n":20,"o":115,"t":"2026-09-29T16:00:00Z","v":3202,"vw":115.020881},{"c":115.14,"h":115.14,"l":114.9301,"n":12,"o":114.9301,"t":"2026-09-29T16:15:00Z","v":1419,"vw":115.019764},{"c":115.045,"h":115.16,"l":115.045,"n":13,"o":115.15,"t":"2026-09-29T16:30:00Z","v":1483,"vw":115.129106},{"c":115.015,"h":115.03,"l":114.96,"n":13,"o":115.01,"t":"2026-09-29T16:45:00Z","v":6630,"vw":114.972636},{"c":115.06,"h":115.06,"l":115.005,"n":10,"o":115.005,"t":"2026-09-29T17:00:00Z","v":773,"vw":115.050864},{"c":115.0893,"h":115.0893,"l":114.9,"n":12,"o":114.9,"t":"2026-09-29T17:15:00Z","v":908,"vw":114.996756},{"c":115.005,"h":115.06,"l":114.94,"n":7,"o":115.06,"t":"2026-09-29T17:30:00Z","v":632,"vw":115.007201},{"c":114.9625,"h":115.02,"l":114.9201,"n":20,"o":114.9201,"t":"2026-09-29T17:45:00Z","v":1801,"vw":114.973997},{"c":115.23,"h":115.23,"l":115.2289,"n":5,"o":115.2289,"t":"2026-09-29T18:00:00Z","v":402,"vw":115.2293},{"c":115.28,"h":115.2803,"l":115.28,"n":2,"o":115.2803,"t":"2026-09-29T18:15:00Z","v":811,"vw":115.280218},{"c":115.55,"h":115.55,"l":115.185,"n":22,"o":115.2471,"t":"2026-09-29T18:30:00Z","v":3323,"vw":115.345582},{"c":115.475,"h":115.54,"l":115.3601,"n":11,"o":115.3601,"t":"2026-09-29T18:45:00Z","v":4497,"vw":115.401688},{"c":115.61,"h":115.62,"l":115.56,"n":23,"o":115.6,"t":"2026-09-29T19:00:00Z","v":1533,"vw":115.609007},{"c":115.695,"h":115.71,"l":115.5568,"n":9,"o":115.5568,"t":"2026-09-29T19:15:00Z","v":823,"vw":115.684642},{"c":115.72,"h":115.72,"l":115.67,"n":12,"o":115.71,"t":"2026-09-29T19:30:00Z","v":1965,"vw":115.70405},{"c":115.875,"h":115.875,"l":115.64,"n":26,"o":115.64,"t":"2026-09-29T19:45:00Z","v":2358,"vw":115.745249},{"c":115.86,"h":115.86,"l":115.86,"n":4,"o":115.86,"t":"2026-09-29T20:00:00Z","v":1177,"vw":115.86},{"c":116.61,"h":116.61,"l":116.61,"n":12,"o":116.61,"t":"2026-09-30T13:30:00Z","v":682,"vw":116.61},{"c":116.144,"h":116.144,"l":116.144,"n":1,"o":116.144,"t":"2026-09-30T13:45:00Z","v":225,"vw":116.144},{"c":115.86,"h":116.094,"l":115.86,"n":4,"o":116.094,"t":"2026-09-30T14:00:00Z","v":464,"vw":116.021957},{"c":116,"h":116.275,"l":115.92,"n":27,"o":116.255,"t":"2026-09-30T14:15:00Z","v":2892,"vw":116.107483},{"c":116.1925,"h":116.1925,"l":115.88,"n":13,"o":115.88,"t":"2026-09-30T14:30:00Z","v":1342,"vw":116.019615},{"c":116.44,"h":116.44,"l":116.14,"n":11,"o":116.14,"t":"2026-09-30T14:45:00Z","v":1199,"vw":116.29786},{"c":116.49,"h":116.52,"l":116.44,"n":26,"o":116.45,"t":"2026-09-30T15:00:00Z","v":3011,"vw":116.463265},{"c":116.27,"h":116.56,"l":116.27,"n":8,"o":116.5493,"t":"2026-09-30T15:15:00Z","v":667,"vw":116.48215},{"c":115.9772,"h":116.32,"l":115.9772,"n":8,"o":116.32,"t":"2026-09-30T15:30:00Z","v":435,"vw":116.195092},{"c":116.16,"h":116.16,"l":116.1175,"n":7,"o":116.125,"t":"2026-09-30T15:45:00Z","v":777,"vw":116.142287},{"c":116.2408,"h":116.2408,"l":115.92,"n":8,"o":115.92,"t":"2026-09-30T16:00:00Z","v":1072,"vw":116.039135},{"c":116.4599,"h":116.4599,"l":115.931,"n":37,"o":116.245,"t":"2026-09-30T16:15:00Z","v":1373,"vw":116.201867},{"c":116.18,"h":116.18,"l":116.115,"n":29,"o":116.175,"t":"2026-09-30T16:30:00Z","v":950,"vw":116.157428},{"c":116.15,"h":116.205,"l":116.11,"n":21,"o":116.205,"t":"2026-09-30T16:45:00Z","v":734,"vw":116.146927},{"c":116.085,"h":116.3,"l":116.08,"n":22,"o":116.19,"t":"2026-09-30T17:00:00Z","v":2419,"vw":116.193366},{"c":115.89,"h":116.05,"l":115.89,"n":27,"o":116.0138,"t":"2026-09-30T17:15:00Z","v":2283,"vw":116.000932},{"c":116.035,"h":116.035,"l":115.9,"n":5,"o":115.9,"t":"2026-09-30T17:30:00Z","v":992,"vw":115.980122},{"c":115.85,"h":116.1133,"l":115.77,"n":91,"o":116.025,"t":"2026-09-30T17:45:00Z","v":32956,"vw":115.865863},{"c":115.85,"h":115.99,"l":115.85,"n":17,"o":115.9217,"t":"2026-09-30T18:00:00Z","v":1795,"vw":115.945113},{"c":116,"h":116,"l":115.99,"n":6,"o":115.999,"t":"2026-09-30T18:15:00Z","v":557,"vw":115.994781},{"c":115.98,"h":115.98,"l":115.935,"n":6,"o":115.935,"t":"2026-09-30T18:30:00Z","v":1495,"vw":115.944272},{"c":115.91,"h":116,"l":115.91,"n":5,"o":115.99,"t":"2026-09-30T18:45:00Z","v":900,"vw":115.952943},{"c":115.93,"h":115.93,"l":115.9,"n":5,"o":115.9268,"t":"2026-09-30T19:00:00Z","v":1250,"vw":115.926363},{"c":115.8,"h":115.87,"l":115.79,"n":30,"o":115.87,"t":"2026-09-30T19:15:00Z","v":3171,"vw":115.842935},{"c":115.79,"h":115.9297,"l":115.7756,"n":29,"o":115.7756,"t":"2026-09-30T19:30:00Z","v":3247,"vw":115.805531},{"c":115.33,"h":115.8,"l":115.33,"n":39,"o":115.8,"t":"2026-09-30T19:45:00Z","v":2303,"vw":115.625051},{"c":115.32,"h":115.32,"l":115.32,"n":3,"o":115.32,"t":"2026-09-30T20:00:00Z","v":502,"vw":115.32},{"c":115.18,"h":115.59,"l":115.16,"n":53,"o":115.3,"t":"2026-10-01T13:30:00Z","v":9612,"vw":115.226517},{"c":115.1821,"h":115.1821,"l":114.87,"n":33,"o":114.9,"t":"2026-10-01T13:45:00Z","v":3979,"vw":114.987927},{"c":114.7001,"h":114.9375,"l":114.535,"n":21,"o":114.8999,"t":"2026-10-01T14:00:00Z","v":5495,"vw":114.841259},{"c":114.7301,"h":115.13,"l":114.7301,"n":13,"o":115.11,"t":"2026-10-01T14:15:00Z","v":574,"vw":114.996874},{"c":114.705,"h":115.039,"l":114.705,"n":16,"o":115.039,"t":"2026-10-01T14:30:00Z","v":842,"vw":114.984479},{"c":114.76,"h":115.01,"l":114.615,"n":95,"o":114.91,"t":"2026-10-01T14:45:00Z","v":30595,"vw":114.829807},{"c":114.8,"h":114.8,"l":114.51,"n":42,"o":114.7,"t":"2026-10-01T15:00:00Z","v":6358,"vw":114.720216},{"c":114.69,"h":114.815,"l":114.69,"n":9,"o":114.78,"t":"2026-10-01T15:15:00Z","v":2355,"vw":114.795149},{"c":114.94,"h":114.94,"l":114.56,"n":24,"o":114.6158,"t":"2026-10-01T15:30:00Z","v":1660,"vw":114.694345},{"c":115.06,"h":115.06,"l":114.87,"n":8,"o":114.87,"t":"2026-10-01T15:45:00Z","v":782,"vw":114.926885},{"c":115.24,"h":115.3293,"l":115.24,"n":3,"o":115.3293,"t":"2026-10-01T16:00:00Z","v":1168,"vw":115.299253},{"c":115.35,"h":115.35,"l":115.17,"n":10,"o":115.23,"t":"2026-10-01T16:15:00Z","v":2817,"vw":115.251238},{"c":115.541,"h":115.71,"l":115.4902,"n":21,"o":115.505,"t":"2026-10-01T16:30:00Z","v":3625,"vw":115.572357},{"c":115.235,"h":115.56,"l":115.23,"n":23,"o":115.54,"t":"2026-10-01T16:45:00Z","v":3491,"vw":115.45482},{"c":115.595,"h":115.61,"l":115.2565,"n":16,"o":115.2578,"t":"2026-10-01T17:00:00Z","v":1793,"vw":115.461081},{"c":115.96,"h":115.97,"l":115.66,"n":24,"o":115.66,"t":"2026-10-01T17:15:00Z","v":2791,"vw":115.85383},{"c":116.183,"h":116.32,"l":115.975,"n":59,"o":116.12,"t":"2026-10-01T17:30:00Z","v":8929,"vw":116.201093},{"c":115.7,"h":116.155,"l":115.64,"n":9,"o":116.15,"t":"2026-10-01T17:45:00Z","v":1066,"vw":115.868959},{"c":115.34,"h":115.505,"l":115.265,"n":24,"o":115.505,"t":"2026-10-01T18:00:00Z","v":57119,"vw":115.329979},{"c":115.83,"h":115.83,"l":115.542,"n":27,"o":115.5847,"t":"2026-10-01T18:15:00Z","v":39765,"vw":115.589889},{"c":115.785,"h":115.93,"l":115.7051,"n":20,"o":115.7051,"t":"2026-10-01T18:30:00Z","v":2150,"vw":115.768474},{"c":115.6,"h":115.81,"l":115.5701,"n":24,"o":115.79,"t":"2026-10-01T18:45:00Z","v":2993,"vw":115.675928},{"c":115.61,"h":115.73,"l":115.605,"n":50,"o":115.685,"t":"2026-10-01T19:00:00Z","v":8918,"vw":115.690016},{"c":115.7,"h":115.7927,"l":115.69,"n":19,"o":115.7,"t":"2026-10-01T19:15:00Z","v":2218,"vw":115.741043},{"c":115.46,"h":115.695,"l":115.46,"n":24,"o":115.69,"t":"2026-10-01T19:30:00Z","v":3466,"vw":115.623955},{"c":115.49,"h":115.495,"l":115.44,"n":11,"o":115.44,"t":"2026-10-01T19:45:00Z","v":1256,"vw":115.468052},{"c":115.51,"h":115.51,"l":115.51,"n":4,"o":115.51,"t":"2026-10-01T20:00:00Z","v":625,"vw":115.51},{"c":115.5,"h":115.5,"l":115.5,"n":1,"o":115.5,"t":"2026-10-01T22:00:00Z","v":203,"vw":115.5},{"c":115.7,"h":115.7,"l":115.7,"n":14,"o":115.7,"t":"2026-10-02T09:30:00Z","v":2551,"vw":115.7},{"c":116.805,"h":117.23,"l":116.795,"n":40,"o":116.88,"t":"2026-10-02T13:30:00Z","v":11383,"vw":116.986748},{"c":116.9,"h":117.035,"l":116.9,"n":5,"o":117.01,"t":"2026-10-02T13:45:00Z","v":746,"vw":116.970166},{"c":117.065,"h":117.35,"l":116.83,"n":26,"o":117.03,"t":"2026-10-02T14:00:00Z","v":46309,"vw":117.092751},{"c":117.16,"h":117.22,"l":117.16,"n":19,"o":117.16,"t":"2026-10-02T14:15:00Z","v":2006,"vw":117.178193},{"c":117.37,"h":117.37,"l":117.09,"n":24,"o":117.235,"t":"2026-10-02T14:30:00Z","v":3151,"vw":117.144179},{"c":117.25,"h":117.38,"l":117.25,"n":18,"o":117.36,"t":"2026-10-02T14:45:00Z","v":29337,"vw":117.251058},{"c":116.51,"h":117.215,"l":116.47,"n":52,"o":117.13,"t":"2026-10-02T15:00:00Z","v":7001,"vw":116.966787},{"c":116.54,"h":116.54,"l":116.335,"n":19,"o":116.4,"t":"2026-10-02T15:15:00Z","v":1048,"vw":116.460315},{"c":116.825,"h":116.825,"l":116.56,"n":23,"o":116.56,"t":"2026-10-02T15:30:00Z","v":1498,"vw":116.762288},{"c":116.69,"h":116.82,"l":116.69,"n":7,"o":116.82,"t":"2026-10-02T15:45:00Z","v":336,"vw":116.750313},{"c":116.5728,"h":116.77,"l":116.5709,"n":13,"o":116.7,"t":"2026-10-02T16:00:00Z","v":2149,"vw":116.629799},{"c":116.46,"h":116.625,"l":116.46,"n":9,"o":116.58,"t":"2026-10-02T16:15:00Z","v":994,"vw":116.513053},{"c":116.52,"h":116.52,"l":116.52,"n":4,"o":116.52,"t":"2026-10-02T16:30:00Z","v":302,"vw":116.52},{"c":116.61,"h":116.61,"l":116.4428,"n":4,"o":116.5737,"t":"2026-10-02T16:45:00Z","v":515,"vw":116.529047},{"c":116.46,"h":116.73,"l":116.45,"n":19,"o":116.63,"t":"2026-10-02T17:00:00Z","v":1424,"vw":116.504749},{"c":116.4266,"h":116.4266,"l":116.4266,"n":2,"o":116.4266,"t":"2026-10-02T17:15:00Z","v":243,"vw":116.4266},{"c":116.5,"h":116.53,"l":116.43,"n":7,"o":116.43,"t":"2026-10-02T17:30:00Z","v":624,"vw":116.493321},{"c":116.58,"h":116.61,"l":116.4728,"n":22,"o":116.61,"t":"2026-10-02T17:45:00Z","v":4270,"vw":116.491824},{"c":116.56,"h":116.56,"l":116.38,"n":9,"o":116.38,"t":"2026-10-02T18:00:00Z","v":557,"vw":116.415503},{"c":116.465,"h":116.48,"l":116.465,"n":4,"o":116.48,"t":"2026-10-02T18:15:00Z","v":362,"vw":116.470566},{"c":116.545,"h":116.6095,"l":116.51,"n":4,"o":116.6095,"t":"2026-10-02T18:30:00Z","v":1485,"vw":116.541211},{"c":116.59,"h":116.59,"l":116.49,"n":7,"o":116.55,"t":"2026-10-02T18:45:00Z","v":343,"vw":116.544658},{"c":116.46,"h":116.518,"l":116.4217,"n":13,"o":116.518,"t":"2026-10-02T19:00:00Z","v":1404,"vw":116.451034},{"c":116.4,"h":116.5116,"l":116.3906,"n":19,"o":116.465,"t":"2026-10-02T19:15:00Z","v":3498,"vw":116.438288},{"c":116.47,"h":116.5395,"l":116.44,"n":16,"o":116.44,"t":"2026-10-02T19:30:00Z","v":2150,"vw":116.460359},{"c":116.4,"h":116.4383,"l":116.315,"n":37,"o":116.33,"t":"2026-10-02T19:45:00Z","v":2348,"vw":116.391959},{"c":116.46,"h":116.46,"l":116.46,"n":3,"o":116.46,"t":"2026-10-02T20:00:00Z","v":1074,"vw":116.46},{"c":116,"h":116.23,"l":115.809,"n":38,"o":116.23,"t":"2026-10-05T13:30:00Z","v":4741,"vw":116.128119},{"c":115.85,"h":115.95,"l":115.85,"n":9,"o":115.95,"t":"2026-10-05T13:45:00Z","v":791,"vw":115.904286},{"c":116.61,"h":116.61,"l":116.61,"n":2,"o":116.61,"t":"2026-10-05T14:00:00Z","v":233,"vw":116.61},{"c":116.79,"h":116.84,"l":116.68,"n":16,"o":116.84,"t":"2026-10-05T14:15:00Z","v":2097,"vw":116.752283},{"c":116.46,"h":116.555,"l":116.26,"n":20,"o":116.555,"t":"2026-10-05T14:30:00Z","v":3152,"vw":116.314765},{"c":116.529,"h":116.529,"l":116.35,"n":17,"o":116.435,"t":"2026-10-05T15:00:00Z","v":3946,"vw":116.38355},{"c":116.68,"h":116.68,"l":116.53,"n":11,"o":116.53,"t":"2026-10-05T15:15:00Z","v":344,"vw":116.628805},{"c":116.92,"h":116.92,"l":116.72,"n":23,"o":116.73,"t":"2026-10-05T15:30:00Z","v":1427,"vw":116.777214},{"c":116.88,"h":116.88,"l":116.6,"n":39,"o":116.8251,"t":"2026-10-05T15:45:00Z","v":11446,"vw":116.747486},{"c":117.035,"h":117.035,"l":116.8276,"n":8,"o":116.8276,"t":"2026-10-05T16:00:00Z","v":440,"vw":116.908421},{"c":117.01,"h":117.01,"l":117.01,"n":3,"o":117.01,"t":"2026-10-05T16:15:00Z","v":210,"vw":117.01},{"c":117.1,"h":117.1,"l":117.1,"n":2,"o":117.1,"t":"2026-10-05T16:30:00Z","v":160,"vw":117.1},{"c":117.02,"h":117.1995,"l":117.02,"n":5,"o":117.1995,"t":"2026-10-05T16:45:00Z","v":378,"vw":117.129656},{"c":116.8853,"h":116.8853,"l":116.8853,"n":2,"o":116.8853,"t":"2026-10-05T17:00:00Z","v":187,"vw":116.8853},{"c":116.96,"h":116.975,"l":116.96,"n":4,"o":116.975,"t":"2026-10-05T17:15:00Z","v":490,"vw":116.968519},{"c":116.9201,"h":116.9201,"l":116.9201,"n":3,"o":116.9201,"t":"2026-10-05T17:30:00Z","v":238,"vw":116.9201},{"c":117.06,"h":117.06,"l":117.06,"n":2,"o":117.06,"t":"2026-10-05T17:45:00Z","v":410,"vw":117.06},{"c":116.99,"h":117.1453,"l":116.99,"n":7,"o":117.1453,"t":"2026-10-05T18:00:00Z","v":866,"vw":117.085861},{"c":117.1236,"h":117.1236,"l":117.06,"n":12,"o":117.1,"t":"2026-10-05T18:15:00Z","v":7912,"vw":117.069903},{"c":117.28,"h":117.32,"l":117.28,"n":12,"o":117.2854,"t":"2026-10-05T19:00:00Z","v":1389,"vw":117.304036},{"c":117.42,"h":117.42,"l":117.4,"n":2,"o":117.4,"t":"2026-10-05T19:15:00Z","v":269,"vw":117.412565},{"c":117.3492,"h":117.375,"l":117.2201,"n":9,"o":117.375,"t":"2026-10-05T19:30:00Z","v":1359,"vw":117.305678},{"c":117.29,"h":117.305,"l":117.1175,"n":129,"o":117.305,"t":"2026-10-05T19:45:00Z","v":18047,"vw":117.227036},{"c":117.29,"h":117.29,"l":117.29,"n":6,"o":117.29,"t":"2026-10-05T20:00:00Z","v":779,"vw":117.29},{"c":115.3935,"h":115.3935,"l":115.3935,"n":1,"o":115.3935,"t":"2026-10-05T23:30:00Z","v":116,"vw":115.3935},{"c":117.77,"h":118.24,"l":117.77,"n":29,"o":118.12,"t":"2026-10-06T13:30:00Z","v":2166,"vw":118.098284},{"c":117.66,"h":117.89,"l":117.65,"n":13,"o":117.815,"t":"2026-10-06T13:45:00Z","v":1176,"vw":117.788534},{"c":116.76,"h":117.69,"l":116.76,"n":13,"o":117.69,"t":"2026-10-06T14:00:00Z","v":21712,"vw":117.246145},{"c":116.5159,"h":116.74,"l":116.3,"n":16,"o":116.74,"t":"2026-10-06T14:15:00Z","v":985,"vw":116.561162},{"c":116.3675,"h":116.3675,"l":116.3675,"n":1,"o":116.3675,"t":"2026-10-06T14:30:00Z","v":152,"vw":116.3675},{"c":116.8087,"h":116.8087,"l":116.8087,"n":1,"o":116.8087,"t":"2026-10-06T14:45:00Z","v":515,"vw":116.8087},{"c":116.86,"h":116.86,"l":116.755,"n":3,"o":116.755,"t":"2026-10-06T15:00:00Z","v":515,"vw":116.789932},{"c":116.86,"h":116.86,"l":116.86,"n":1,"o":116.86,"t":"2026-10-06T15:15:00Z","v":245,"vw":116.86},{"c":116.905,"h":116.905,"l":116.78,"n":13,"o":116.78,"t":"2026-10-06T15:30:00Z","v":1160,"vw":116.796211},{"c":116.765,"h":116.765,"l":116.765,"n":3,"o":116.765,"t":"2026-10-06T15:45:00Z","v":130,"vw":116.765},{"c":116.542,"h":116.542,"l":116.542,"n":3,"o":116.542,"t":"2026-10-06T16:00:00Z","v":675,"vw":116.542},{"c":116.5928,"h":116.5928,"l":116.5493,"n":3,"o":116.5493,"t":"2026-10-06T16:15:00Z","v":320,"vw":116.575093},{"c":116.359,"h":116.359,"l":116.1702,"n":2,"o":116.1702,"t":"2026-10-06T16:45:00Z","v":310,"vw":116.257292},{"c":116.255,"h":116.255,"l":116.255,"n":3,"o":116.255,"t":"2026-10-06T17:00:00Z","v":108,"vw":116.255},{"c":116.2,"h":116.22,"l":116.165,"n":9,"o":116.22,"t":"2026-10-06T17:15:00Z","v":990,"vw":116.197934},{"c":116.195,"h":116.195,"l":116.1,"n":13,"o":116.15,"t":"2026-10-06T17:30:00Z","v":27160,"vw":116.15027},{"c":116.11,"h":116.11,"l":116.11,"n":2,"o":116.11,"t":"2026-10-06T17:45:00Z","v":380,"vw":116.11},{"c":116.08,"h":116.084,"l":116.08,"n":4,"o":116.084,"t":"2026-10-06T18:15:00Z","v":982,"vw":116.080821},{"c":116.02,"h":116.02,"l":116.02,"n":2,"o":116.02,"t":"2026-10-06T18:30:00Z","v":272,"vw":116.02},{"c":115.98,"h":116.0416,"l":115.98,"n":13,"o":116.0416,"t":"2026-10-06T18:45:00Z","v":1188,"vw":116.021611},{"c":116.0099,"h":116.0099,"l":116.0099,"n":2,"o":116.0099,"t":"2026-10-06T19:00:00Z","v":157,"vw":116.0099},{"c":115.67,"h":115.805,"l":115.67,"n":19,"o":115.805,"t":"2026-10-06T19:15:00Z","v":2100,"vw":115.757437},{"c":115.665,"h":115.7382,"l":115.57,"n":25,"o":115.6,"t":"2026-10-06T19:30:00Z","v":2482,"vw":115.654387},{"c":115.85,"h":115.9,"l":115.635,"n":23,"o":115.635,"t":"2026-10-06T19:45:00Z","v":1808,"vw":115.78546},{"c":115.93,"h":115.93,"l":115.93,"n":3,"o":115.93,"t":"2026-10-06T20:00:00Z","v":499,"vw":115.93},{"c":114.46,"h":114.86,"l":114.46,"n":28,"o":114.79,"t":"2026-10-07T13:30:00Z","v":2254,"vw":114.734403},{"c":114.635,"h":114.798,"l":114.635,"n":4,"o":114.798,"t":"2026-10-07T13:45:00Z","v":546,"vw":114.713048},{"c":114.21,"h":114.616,"l":114.21,"n":24,"o":114.485,"t":"2026-10-07T14:00:00Z","v":1257,"vw":114.391439},{"c":114.305,"h":114.46,"l":114.3,"n":16,"o":114.43,"t":"2026-10-07T14:15:00Z","v":2139,"vw":114.362871},{"c":114.325,"h":114.325,"l":114.325,"n":1,"o":114.325,"t":"2026-10-07T14:30:00Z","v":100,"vw":114.325},{"c":114.3,"h":114.335,"l":114.3,"n":5,"o":114.335,"t":"2026-10-07T14:45:00Z","v":565,"vw":114.325349},{"c":114.26,"h":114.5199,"l":114.17,"n":18,"o":114.5199,"t":"2026-10-07T15:00:00Z","v":2791,"vw":114.369586},{"c":114.26,"h":114.4999,"l":114.26,"n":8,"o":114.4999,"t":"2026-10-07T15:15:00Z","v":1886,"vw":114.362541},{"c":114.327871,"h":114.4524,"l":114.327871,"n":2,"o":114.4524,"t":"2026-10-07T15:30:00Z","v":1052,"vw":114.415586},{"c":114.315,"h":114.4,"l":114.23,"n":10,"o":114.29,"t":"2026-10-07T15:45:00Z","v":1389,"vw":114.31064},{"c":114.4,"h":114.4,"l":114.4,"n":2,"o":114.4,"t":"2026-10-07T16:00:00Z","v":156,"vw":114.4},{"c":114.35,"h":114.5,"l":114.35,"n":5,"o":114.5,"t":"2026-10-07T16:15:00Z","v":1686,"vw":114.398498},{"c":114.384,"h":114.384,"l":114.365,"n":5,"o":114.365,"t":"2026-10-07T16:30:00Z","v":406,"vw":114.378346},{"c":114.4281,"h":114.4281,"l":114.4281,"n":1,"o":114.4281,"t":"2026-10-07T16:45:00Z","v":437,"vw":114.4281},{"c":114.545,"h":114.69,"l":114.545,"n":3,"o":114.69,"t":"2026-10-07T17:00:00Z","v":2102,"vw":114.659878},{"c":114.52,"h":114.52,"l":114.52,"n":1,"o":114.52,"t":"2026-10-07T17:15:00Z","v":100,"vw":114.52},{"c":114.37,"h":114.37,"l":114.37,"n":1,"o":114.37,"t":"2026-10-07T17:30:00Z","v":115,"vw":114.37},{"c":114.3731,"h":114.5938,"l":114.3731,"n":5,"o":114.5938,"t":"2026-10-07T17:45:00Z","v":796,"vw":114.473447},{"c":114.4898,"h":114.5979,"l":114.418,"n":20,"o":114.425,"t":"2026-10-07T18:00:00Z","v":2041,"vw":114.481991},{"c":114.51,"h":114.59,"l":114.51,"n":5,"o":114.59,"t":"2026-10-07T18:30:00Z","v":346,"vw":114.548655},{"c":114.44,"h":114.61,"l":114.44,"n":14,"o":114.61,"t":"2026-10-07T18:45:00Z","v":2789,"vw":114.548966},{"c":114.34,"h":114.52,"l":114.3001,"n":18,"o":114.47,"t":"2026-10-07T19:00:00Z","v":1571,"vw":114.464552},{"c":114.31,"h":114.31,"l":114.31,"n":5,"o":114.31,"t":"2026-10-07T19:15:00Z","v":627,"vw":114.31},{"c":114.246,"h":114.41,"l":114.12,"n":27,"o":114.39,"t":"2026-10-07T19:30:00Z","v":7436,"vw":114.314406},{"c":114.15,"h":114.31,"l":114.13,"n":49,"o":114.1771,"t":"2026-10-07T19:45:00Z","v":2659,"vw":114.205899},{"c":114.26,"h":114.26,"l":114.26,"n":5,"o":114.26,"t":"2026-10-07T20:00:00Z","v":543,"vw":114.26},{"c":113.3692,"h":113.58,"l":113.12,"n":37,"o":113.58,"t":"2026-10-08T13:30:00Z","v":2761,"vw":113.482204},{"c":113.515,"h":113.515,"l":113.26,"n":7,"o":113.26,"t":"2026-10-08T13:45:00Z","v":810,"vw":113.457745},{"c":113.4352,"h":113.4352,"l":113.22,"n":8,"o":113.2905,"t":"2026-10-08T14:00:00Z","v":568,"vw":113.341841},{"c":113.06,"h":113.06,"l":113.06,"n":1,"o":113.06,"t":"2026-10-08T14:15:00Z","v":525,"vw":113.06},{"c":113.19,"h":113.19,"l":113.1,"n":9,"o":113.19,"t":"2026-10-08T14:30:00Z","v":1393,"vw":113.138496},{"c":112.86,"h":113.125,"l":112.86,"n":36,"o":113.08,"t":"2026-10-08T14:45:00Z","v":1753,"vw":113.035409},{"c":112.825,"h":112.825,"l":112.7301,"n":7,"o":112.74,"t":"2026-10-08T15:00:00Z","v":1536,"vw":112.751515},{"c":112.755,"h":112.755,"l":112.755,"n":4,"o":112.755,"t":"2026-10-08T15:15:00Z","v":140,"vw":112.755},{"c":112.7,"h":112.7,"l":112.56,"n":42,"o":112.65,"t":"2026-10-08T15:30:00Z","v":3279,"vw":112.620744},{"c":112.66,"h":112.79,"l":112.66,"n":16,"o":112.72,"t":"2026-10-08T15:45:00Z","v":1104,"vw":112.746231},{"c":112.85,"h":112.85,"l":112.66,"n":11,"o":112.66,"t":"2026-10-08T16:00:00Z","v":1101,"vw":112.682512},{"c":113.13,"h":113.29,"l":112.87,"n":115,"o":112.87,"t":"2026-10-08T16:15:00Z","v":25447,"vw":113.141774},{"c":113.06,"h":113.13,"l":113.06,"n":9,"o":113.13,"t":"2026-10-08T16:30:00Z","v":3424,"vw":113.076659},{"c":113.07,"h":113.1121,"l":112.85,"n":4,"o":112.9396,"t":"2026-10-08T16:45:00Z","v":1044,"vw":112.954083},{"c":113.085,"h":113.085,"l":112.96,"n":22,"o":113.045,"t":"2026-10-08T17:00:00Z","v":1724,"vw":113.031914},{"c":113.32,"h":113.32,"l":113.19,"n":4,"o":113.19,"t":"2026-10-08T17:15:00Z","v":635,"vw":113.255422},{"c":113.48,"h":113.48,"l":113.48,"n":1,"o":113.48,"t":"2026-10-08T17:30:00Z","v":100,"vw":113.48},{"c":113.22,"h":113.365,"l":113.22,"n":8,"o":113.336,"t":"2026-10-08T17:45:00Z","v":668,"vw":113.305082},{"c":113.55,"h":113.55,"l":113.55,"n":2,"o":113.55,"t":"2026-10-08T18:00:00Z","v":185,"vw":113.55},{"c":113.51,"h":113.6925,"l":113.51,"n":61,"o":113.6925,"t":"2026-10-08T18:15:00Z","v":4195,"vw":113.607625},{"c":113.52,"h":113.645,"l":113.52,"n":2,"o":113.645,"t":"2026-10-08T18:30:00Z","v":298,"vw":113.588372},{"c":113.32,"h":113.465,"l":113.32,"n":11,"o":113.41,"t":"2026-10-08T18:45:00Z","v":2781,"vw":113.383269},{"c":113.3764,"h":113.529,"l":113.31,"n":11,"o":113.34,"t":"2026-10-08T19:00:00Z","v":2501,"vw":113.348292},{"c":113.6,"h":113.7584,"l":113.475,"n":36,"o":113.475,"t":"2026-10-08T19:15:00Z","v":4050,"vw":113.561455},{"c":113.55,"h":113.555,"l":113.4901,"n":8,"o":113.555,"t":"2026-10-08T19:30:00Z","v":407,"vw":113.534443},{"c":113.78,"h":113.94,"l":113.6125,"n":170,"o":113.6125,"t":"2026-10-08T19:45:00Z","v":12421,"vw":113.856459},{"c":113.82,"h":113.82,"l":113.82,"n":6,"o":113.82,"t":"2026-10-08T20:00:00Z","v":609,"vw":113.82},{"c":114.35,"h":114.6,"l":114.35,"n":6,"o":114.6,"t":"2026-10-09T13:30:00Z","v":2176,"vw":114.587911},{"c":114.84,"h":114.84,"l":113.9601,"n":15,"o":114.27,"t":"2026-10-09T13:45:00Z","v":1341,"vw":114.657779},{"c":115.1799,"h":115.1799,"l":114.93,"n":16,"o":115.059,"t":"2026-10-09T14:00:00Z","v":1027,"vw":115.058258},{"c":114.855,"h":114.855,"l":114.73,"n":7,"o":114.73,"t":"2026-10-09T14:15:00Z","v":4047,"vw":114.739337},{"c":114.5951,"h":114.82,"l":114.5951,"n":26,"o":114.77,"t":"2026-10-09T14:30:00Z","v":1899,"vw":114.776912},{"c":114.77,"h":114.77,"l":114.58,"n":4,"o":114.58,"t":"2026-10-09T15:00:00Z","v":767,"vw":114.72937},{"c":114.98,"h":114.98,"l":114.67,"n":14,"o":114.67,"t":"2026-10-09T15:15:00Z","v":2151,"vw":114.829537},{"c":114.91,"h":115.03,"l":114.91,"n":41,"o":114.99,"t":"2026-10-09T15:30:00Z","v":3841,"vw":114.974702},{"c":114.9735,"h":114.9735,"l":114.9,"n":5,"o":114.91,"t":"2026-10-09T15:45:00Z","v":741,"vw":114.941098},{"c":115.01,"h":115.01,"l":114.93,"n":10,"o":114.95,"t":"2026-10-09T16:00:00Z","v":1520,"vw":114.970858},{"c":115.045,"h":115.0525,"l":115.01,"n":14,"o":115.0525,"t":"2026-10-09T16:15:00Z","v":1331,"vw":115.027732},{"c":115.1,"h":115.26,"l":115.1,"n":11,"o":115.185,"t":"2026-10-09T16:30:00Z","v":981,"vw":115.152645},{"c":115.18,"h":115.18,"l":115.18,"n":4,"o":115.18,"t":"2026-10-09T16:45:00Z","v":320,"vw":115.18},{"c":115.205,"h":115.25,"l":115.2,"n":9,"o":115.22,"t":"2026-10-09T17:00:00Z","v":2534,"vw":115.228901},{"c":115.19,"h":115.2349,"l":115.185,"n":27,"o":115.185,"t":"2026-10-09T17:15:00Z","v":828,"vw":115.200011},{"c":115.245,"h":115.245,"l":115.245,"n":3,"o":115.245,"t":"2026-10-09T17:30:00Z","v":210,"vw":115.245},{"c":115.29,"h":115.29,"l":115.29,"n":3,"o":115.29,"t":"2026-10-09T17:45:00Z","v":272,"vw":115.29},{"c":115.36,"h":115.3744,"l":115.3001,"n":9,"o":115.3744,"t":"2026-10-09T18:00:00Z","v":845,"vw":115.345867},{"c":115.33,"h":115.33,"l":115.315,"n":3,"o":115.315,"t":"2026-10-09T18:30:00Z","v":463,"vw":115.322679},{"c":115.47,"h":115.52,"l":115.3,"n":9,"o":115.3,"t":"2026-10-09T18:45:00Z","v":761,"vw":115.429303},{"c":115.395,"h":115.4489,"l":115.335,"n":14,"o":115.39,"t":"2026-10-09T19:00:00Z","v":6700,"vw":115.361176},{"c":115.3601,"h":115.41,"l":115.2956,"n":39,"o":115.307,"t":"2026-10-09T19:15:00Z","v":163165,"vw":115.409088},{"c":115.34,"h":115.34,"l":115.34,"n":1,"o":115.34,"t":"2026-10-09T19:30:00Z","v":115,"vw":115.34},{"c":115.29,"h":115.42,"l":115.27,"n":81,"o":115.34,"t":"2026-10-09T19:45:00Z","v":8902,"vw":115.328342},{"c":115.36,"h":115.36,"l":115.36,"n":4,"o":115.36,"t":"2026-10-09T20:00:00Z","v":1238,"vw":115.36},{"c":115.41,"h":115.41,"l":115.41,"n":11,"o":115.41,"t":"2026-10-12T13:30:00Z","v":1412,"vw":115.41},{"c":115.12,"h":115.26,"l":115.12,"n":6,"o":115.26,"t":"2026-10-12T13:45:00Z","v":418,"vw":115.213455},{"c":114.82,"h":115.01,"l":114.82,"n":35,"o":115.01,"t":"2026-10-12T14:00:00Z","v":1977,"vw":114.932534},{"c":114.91,"h":115.025,"l":114.91,"n":7,"o":115.025,"t":"2026-10-12T14:15:00Z","v":799,"vw":114.947087},{"c":115.21,"h":115.21,"l":115.13,"n":5,"o":115.13,"t":"2026-10-12T15:00:00Z","v":509,"vw":115.17},{"c":115.0939,"h":115.13,"l":115.0939,"n":9,"o":115.13,"t":"2026-10-12T15:15:00Z","v":234,"vw":115.112606},{"c":115.207,"h":115.207,"l":115.09,"n":12,"o":115.106,"t":"2026-10-12T15:30:00Z","v":1326,"vw":115.124451},{"c":115.21,"h":115.21,"l":115.21,"n":1,"o":115.21,"t":"2026-10-12T15:45:00Z","v":450,"vw":115.21},{"c":115.14,"h":115.2297,"l":115.14,"n":22,"o":115.2297,"t":"2026-10-12T16:00:00Z","v":2175,"vw":115.159528},{"c":115.1297,"h":115.1499,"l":115.09,"n":4,"o":115.1499,"t":"2026-10-12T16:15:00Z","v":623,"vw":115.133942},{"c":114.9801,"h":114.9801,"l":114.9801,"n":6,"o":114.9801,"t":"2026-10-12T16:30:00Z","v":394,"vw":114.9801},{"c":114.7601,"h":114.7601,"l":114.7601,"n":2,"o":114.7601,"t":"2026-10-12T17:00:00Z","v":451,"vw":114.7601},{"c":114.8165,"h":114.8165,"l":114.8165,"n":1,"o":114.8165,"t":"2026-10-12T17:15:00Z","v":250,"vw":114.8165},{"c":114.83,"h":114.839,"l":114.775,"n":14,"o":114.82,"t":"2026-10-12T17:30:00Z","v":1686,"vw":114.826114},{"c":114.76,"h":114.7775,"l":114.76,"n":32,"o":114.7775,"t":"2026-10-12T17:45:00Z","v":2157,"vw":114.764063},{"c":114.86,"h":114.8671,"l":114.8,"n":4,"o":114.8671,"t":"2026-10-12T18:00:00Z","v":853,"vw":114.837203},{"c":114.87,"h":114.87,"l":114.87,"n":1,"o":114.87,"t":"2026-10-12T18:30:00Z","v":300,"vw":114.87},{"c":114.79,"h":114.83,"l":114.73,"n":12,"o":114.83,"t":"2026-10-12T19:00:00Z","v":1011,"vw":114.763333},{"c":114.7275,"h":114.73,"l":114.71,"n":18,"o":114.71,"t":"2026-10-12T19:15:00Z","v":1402,"vw":114.718125},{"c":114.82,"h":114.82,"l":114.82,"n":6,"o":114.82,"t":"2026-10-12T19:45:00Z","v":288,"vw":114.82},{"c":114.85,"h":114.85,"l":114.85,"n":7,"o":114.85,"t":"2026-10-12T20:00:00Z","v":920,"vw":114.85},{"c":114.995,"h":114.995,"l":114.72,"n":9,"o":114.72,"t":"2026-10-13T13:30:00Z","v":1758,"vw":114.767246},{"c":115.31,"h":115.31,"l":115.31,"n":3,"o":115.31,"t":"2026-10-13T13:45:00Z","v":178,"vw":115.31},{"c":114.37,"h":114.37,"l":114.37,"n":1,"o":114.37,"t":"2026-10-13T14:00:00Z","v":108,"vw":114.37},{"c":114.39,"h":114.39,"l":114.3187,"n":18,"o":114.39,"t":"2026-10-13T14:15:00Z","v":2737,"vw":114.373467},{"c":114.0926,"h":114.28,"l":114.04,"n":9,"o":114.04,"t":"2026-10-13T14:30:00Z","v":688,"vw":114.16279},{"c":114.14,"h":114.1611,"l":114.14,"n":7,"o":114.1611,"t":"2026-10-13T14:45:00Z","v":511,"vw":114.14519},{"c":114.17,"h":114.17,"l":114.055,"n":7,"o":114.0738,"t":"2026-10-13T15:00:00Z","v":726,"vw":114.107628},{"c":114.11,"h":114.165,"l":114.11,"n":6,"o":114.16,"t":"2026-10-13T15:15:00Z","v":557,"vw":114.146343},{"c":114.06,"h":114.09,"l":113.975,"n":10,"o":113.975,"t":"2026-10-13T15:30:00Z","v":1450,"vw":114.026612},{"c":114,"h":114,"l":113.91,"n":5,"o":113.91,"t":"2026-10-13T15:45:00Z","v":708,"vw":113.972007},{"c":114.14,"h":114.14,"l":114.14,"n":2,"o":114.14,"t":"2026-10-13T16:00:00Z","v":239,"vw":114.14},{"c":114.34,"h":114.4599,"l":114.34,"n":4,"o":114.38,"t":"2026-10-13T16:30:00Z","v":926,"vw":114.412376},{"c":114.26,"h":114.39,"l":114.26,"n":8,"o":114.39,"t":"2026-10-13T16:45:00Z","v":614,"vw":114.336409},{"c":114.195,"h":114.195,"l":114.195,"n":4,"o":114.195,"t":"2026-10-13T17:00:00Z","v":190,"vw":114.195},{"c":114.19,"h":114.29,"l":114.19,"n":5,"o":114.2408,"t":"2026-10-13T17:30:00Z","v":1502,"vw":114.222872},{"c":114.0301,"h":114.0301,"l":114.0301,"n":1,"o":114.0301,"t":"2026-10-13T17:45:00Z","v":362,"vw":114.0301},{"c":114.395,"h":114.435,"l":114.08,"n":23,"o":114.095,"t":"2026-10-13T18:00:00Z","v":2478,"vw":114.23911},{"c":114.35,"h":114.35,"l":114.295,"n":10,"o":114.295,"t":"2026-10-13T18:15:00Z","v":463,"vw":114.319512},{"c":114.29,"h":114.29,"l":114.1901,"n":9,"o":114.1901,"t":"2026-10-13T18:30:00Z","v":960,"vw":114.216781},{"c":114.31,"h":114.31,"l":114.275,"n":7,"o":114.275,"t":"2026-10-13T18:45:00Z","v":441,"vw":114.292157},{"c":114.285,"h":114.35,"l":114.265,"n":11,"o":114.27,"t":"2026-10-13T19:00:00Z","v":958,"vw":114.283253},{"c":114.21,"h":114.275,"l":114.1315,"n":14,"o":114.21,"t":"2026-10-13T19:15:00Z","v":1219,"vw":114.224174},{"c":114.305,"h":114.305,"l":114.2103,"n":7,"o":114.2103,"t":"2026-10-13T19:30:00Z","v":539,"vw":114.255168},{"c":114.14,"h":114.23,"l":114.135,"n":27,"o":114.19,"t":"2026-10-13T19:45:00Z","v":2314,"vw":114.152501},{"c":114.19,"h":114.19,"l":114.19,"n":4,"o":114.19,"t":"2026-10-13T20:00:00Z","v":917,"vw":114.19},{"c":113.2404,"h":113.2404,"l":112.74,"n":26,"o":112.74,"t":"2026-10-14T13:30:00Z","v":6095,"vw":113.059058},{"c":112.77,"h":113.114,"l":112.77,"n":5,"o":113.114,"t":"2026-10-14T13:45:00Z","v":430,"vw":113.009441},{"c":112.568,"h":112.95,"l":112.568,"n":9,"o":112.61,"t":"2026-10-14T14:00:00Z","v":841,"vw":112.811898},{"c":112.59,"h":112.885,"l":112.59,"n":6,"o":112.885,"t":"2026-10-14T14:15:00Z","v":428,"vw":112.715604},{"c":112.63,"h":112.77,"l":112.62,"n":9,"o":112.77,"t":"2026-10-14T14:30:00Z","v":858,"vw":112.675035},{"c":112.75,"h":113.01,"l":112.608,"n":8,"o":113.01,"t":"2026-10-14T14:45:00Z","v":1249,"vw":112.664678},{"c":112.11,"h":112.595,"l":112.11,"n":20,"o":112.595,"t":"2026-10-14T15:00:00Z","v":2052,"vw":112.401857},{"c":112.41,"h":112.4699,"l":112.27,"n":28,"o":112.27,"t":"2026-10-14T15:15:00Z","v":71067,"vw":112.372674},{"c":111.955,"h":112.435,"l":111.9,"n":28,"o":112.435,"t":"2026-10-14T15:30:00Z","v":4054,"vw":112.158304},{"c":111.91,"h":112.065,"l":111.875,"n":12,"o":112.065,"t":"2026-10-14T15:45:00Z","v":570,"vw":111.996},{"c":111.63,"h":111.85,"l":111.63,"n":16,"o":111.76,"t":"2026-10-14T16:00:00Z","v":883,"vw":111.710224},{"c":111.47,"h":111.525,"l":111.46,"n":119,"o":111.46,"t":"2026-10-14T16:15:00Z","v":3530,"vw":111.491071},{"c":111.66,"h":111.66,"l":111.41,"n":23,"o":111.41,"t":"2026-10-14T16:30:00Z","v":4886,"vw":111.461128},{"c":111.5672,"h":111.75,"l":111.5672,"n":11,"o":111.75,"t":"2026-10-14T16:45:00Z","v":1572,"vw":111.693937},{"c":111.3203,"h":111.43,"l":111.3203,"n":5,"o":111.43,"t":"2026-10-14T17:15:00Z","v":358,"vw":111.366783},{"c":111.05,"h":111.15,"l":110.91,"n":19,"o":111.14,"t":"2026-10-14T17:45:00Z","v":2796,"vw":110.991613},{"c":111.1312,"h":111.17,"l":110.92,"n":28,"o":110.98,"t":"2026-10-14T18:00:00Z","v":2429,"vw":111.034734},{"c":111.065,"h":111.16,"l":111.065,"n":2,"o":111.16,"t":"2026-10-14T18:15:00Z","v":220,"vw":111.108182},{"c":111.0762,"h":111.0762,"l":111.025,"n":5,"o":111.03,"t":"2026-10-14T18:30:00Z","v":1624,"vw":111.048389},{"c":111.03,"h":111.07,"l":110.93,"n":6,"o":111.07,"t":"2026-10-14T18:45:00Z","v":727,"vw":111.011063},{"c":111.04,"h":111.11,"l":110.92,"n":14,"o":110.95,"t":"2026-10-14T19:00:00Z","v":1421,"vw":110.963265},{"c":111.2614,"h":111.28,"l":111.245,"n":13,"o":111.28,"t":"2026-10-14T19:15:00Z","v":760,"vw":111.26175},{"c":111.11,"h":111.37,"l":110.94,"n":23,"o":111.37,"t":"2026-10-14T19:30:00Z","v":3085,"vw":111.07768},{"c":111.105,"h":111.2273,"l":110.95,"n":43,"o":110.98,"t":"2026-10-14T19:45:00Z","v":4134,"vw":111.1409},{"c":111.39,"h":111.39,"l":111.39,"n":5,"o":111.39,"t":"2026-10-14T20:00:00Z","v":1019,"vw":111.39},{"c":110.905,"h":110.97,"l":110.79,"n":23,"o":110.79,"t":"2026-10-15T13:30:00Z","v":3520,"vw":110.84944},{"c":111.695,"h":111.89,"l":111.2799,"n":4,"o":111.2799,"t":"2026-10-15T14:00:00Z","v":1198,"vw":111.63489},{"c":111.53,"h":111.8,"l":111.44,"n":40,"o":111.8,"t":"2026-10-15T14:15:00Z","v":3621,"vw":111.593296},{"c":111.829,"h":111.829,"l":111.469,"n":9,"o":111.469,"t":"2026-10-15T14:30:00Z","v":1913,"vw":111.744467},{"c":112.5,"h":112.5,"l":112.09,"n":5,"o":112.09,"t":"2026-10-15T14:45:00Z","v":696,"vw":112.260073},{"c":112.425,"h":112.56,"l":112.425,"n":4,"o":112.56,"t":"2026-10-15T15:00:00Z","v":341,"vw":112.513816},{"c":112.44,"h":112.75,"l":112.44,"n":9,"o":112.75,"t":"2026-10-15T15:15:00Z","v":529,"vw":112.61931},{"c":112.4,"h":112.6,"l":112.4,"n":26,"o":112.4851,"t":"2026-10-15T15:30:00Z","v":2819,"vw":112.470002},{"c":112.485,"h":112.52,"l":112.3501,"n":34,"o":112.435,"t":"2026-10-15T15:45:00Z","v":13952,"vw":112.452638},{"c":112.25,"h":112.44,"l":112.25,"n":10,"o":112.44,"t":"2026-10-15T16:00:00Z","v":1140,"vw":112.35225},{"c":112.0275,"h":112.11,"l":112.025,"n":6,"o":112.11,"t":"2026-10-15T16:15:00Z","v":389,"vw":112.053409},{"c":112.195,"h":112.195,"l":112.05,"n":14,"o":112.06,"t":"2026-10-15T16:30:00Z","v":1294,"vw":112.138953},{"c":112.075,"h":112.225,"l":112.075,"n":12,"o":112.225,"t":"2026-10-15T16:45:00Z","v":3321,"vw":112.143733},{"c":112.096831,"h":112.0975,"l":112.096831,"n":3,"o":112.0975,"t":"2026-10-15T17:00:00Z","v":318,"vw":112.097252},{"c":112.23,"h":112.27,"l":112.23,"n":12,"o":112.27,"t":"2026-10-15T17:15:00Z","v":1217,"vw":112.255203},{"c":112.37,"h":112.37,"l":112.31,"n":19,"o":112.31,"t":"2026-10-15T17:30:00Z","v":2471,"vw":112.336673},{"c":112.53,"h":112.55,"l":112.47,"n":27,"o":112.504205,"t":"2026-10-15T17:45:00Z","v":2491,"vw":112.506982},{"c":112.32,"h":112.55,"l":112.32,"n":27,"o":112.55,"t":"2026-10-15T18:00:00Z","v":3056,"vw":112.40861},{"c":112.255,"h":112.36,"l":112.255,"n":5,"o":112.36,"t":"2026-10-15T18:15:00Z","v":793,"vw":112.285341},{"c":112.28,"h":112.285,"l":112.23,"n":35,"o":112.285,"t":"2026-10-15T18:30:00Z","v":4770,"vw":112.26201},{"c":112.44,"h":112.44,"l":112.345,"n":5,"o":112.385,"t":"2026-10-15T18:45:00Z","v":726,"vw":112.387612},{"c":112.87,"h":112.87,"l":112.71,"n":14,"o":112.71,"t":"2026-10-15T19:00:00Z","v":1088,"vw":112.782678},{"c":113.09,"h":113.2199,"l":112.94,"n":60,"o":112.94,"t":"2026-10-15T19:15:00Z","v":28018,"vw":113.142923},{"c":113.365,"h":113.365,"l":112.9701,"n":29,"o":112.9701,"t":"2026-10-15T19:30:00Z","v":2407,"vw":113.257038},{"c":113.29,"h":113.37,"l":113.205,"n":74,"o":113.33,"t":"2026-10-15T19:45:00Z","v":4952,"vw":113.289601},{"c":113.33,"h":113.33,"l":113.33,"n":3,"o":113.33,"t":"2026-10-15T20:00:00Z","v":1340,"vw":113.33},{"c":112.93,"h":113.39,"l":112.93,"n":5,"o":113.39,"t":"2026-10-16T13:30:00Z","v":1323,"vw":113.29793},{"c":112.244,"h":112.7175,"l":112.244,"n":8,"o":112.7175,"t":"2026-10-16T14:00:00Z","v":759,"vw":112.383386},{"c":112.03,"h":112.3,"l":112.03,"n":9,"o":112.3,"t":"2026-10-16T14:15:00Z","v":1521,"vw":112.127171},{"c":112.105,"h":112.337,"l":112.1,"n":27,"o":112.1164,"t":"2026-10-16T14:30:00Z","v":2658,"vw":112.243694},{"c":112.21,"h":112.2528,"l":112.07,"n":33,"o":112.19,"t":"2026-10-16T14:45:00Z","v":2110,"vw":112.162653},{"c":111.65,"h":111.9012,"l":111.65,"n":5,"o":111.9012,"t":"2026-10-16T15:00:00Z","v":1341,"vw":111.787252},{"c":111.4,"h":111.48,"l":111.39,"n":16,"o":111.39,"t":"2026-10-16T15:15:00Z","v":1348,"vw":111.40976},{"c":111.385,"h":111.475,"l":111.385,"n":4,"o":111.475,"t":"2026-10-16T15:30:00Z","v":363,"vw":111.439143},{"c":111.005,"h":111.435,"l":111.005,"n":15,"o":111.43,"t":"2026-10-16T15:45:00Z","v":1788,"vw":111.322234},{"c":110.93,"h":110.93,"l":110.8515,"n":8,"o":110.8801,"t":"2026-10-16T16:00:00Z","v":1214,"vw":110.888788},{"c":110.915,"h":110.9881,"l":110.87,"n":36,"o":110.87,"t":"2026-10-16T16:15:00Z","v":2199,"vw":110.92961},{"c":110.71,"h":110.79,"l":110.69,"n":18,"o":110.79,"t":"2026-10-16T16:30:00Z","v":1367,"vw":110.72856},{"c":110.57,"h":110.595,"l":110.51,"n":11,"o":110.52,"t":"2026-10-16T16:45:00Z","v":60335,"vw":110.511233},{"c":110.34,"h":110.66,"l":110.34,"n":14,"o":110.66,"t":"2026-10-16T17:00:00Z","v":1373,"vw":110.465771},{"c":110.12,"h":110.12,"l":110.12,"n":1,"o":110.12,"t":"2026-10-16T17:15:00Z","v":134,"vw":110.12},{"c":110.505,"h":110.51,"l":110.31,"n":6,"o":110.31,"t":"2026-10-16T17:30:00Z","v":739,"vw":110.442684},{"c":110.0832,"h":110.34,"l":110.07,"n":5,"o":110.34,"t":"2026-10-16T17:45:00Z","v":497,"vw":110.127532},{"c":110.07,"h":110.09,"l":109.84,"n":13,"o":110.09,"t":"2026-10-16T18:00:00Z","v":4781,"vw":110.037575},{"c":109.96,"h":110.0951,"l":109.9033,"n":12,"o":110.0951,"t":"2026-10-16T18:15:00Z","v":1236,"vw":109.996663},{"c":110.095,"h":110.095,"l":110.095,"n":7,"o":110.095,"t":"2026-10-16T18:30:00Z","v":264,"vw":110.095},{"c":109.9,"h":110,"l":109.8701,"n":11,"o":110,"t":"2026-10-16T18:45:00Z","v":1653,"vw":109.966649},{"c":110.01,"h":110.0486,"l":109.8,"n":27,"o":109.89,"t":"2026-10-16T19:00:00Z","v":5628,"vw":109.9222},{"c":110.245,"h":110.25,"l":110.11,"n":56,"o":110.11,"t":"2026-10-16T19:15:00Z","v":10508,"vw":110.237688},{"c":110.065,"h":110.065,"l":109.79,"n":3,"o":109.79,"t":"2026-10-16T19:45:00Z","v":263,"vw":109.917315},{"c":110.14,"h":110.14,"l":110.14,"n":6,"o":110.14,"t":"2026-10-16T20:00:00Z","v":1065,"vw":110.14},{"c":110.89,"h":111.12,"l":110.89,"n":33,"o":111.12,"t":"2026-10-19T13:30:00Z","v":3835,"vw":111.106728},{"c":110.71,"h":110.896,"l":110.71,"n":19,"o":110.896,"t":"2026-10-19T13:45:00Z","v":1190,"vw":110.788989},{"c":110.75,"h":110.94,"l":110.49,"n":28,"o":110.94,"t":"2026-10-19T14:00:00Z","v":2281,"vw":110.761415},{"c":111.04,"h":111.04,"l":110.98,"n":6,"o":110.98,"t":"2026-10-19T14:15:00Z","v":644,"vw":111.018182},{"c":110.91,"h":111.015,"l":110.65,"n":16,"o":110.8761,"t":"2026-10-19T14:30:00Z","v":1513,"vw":110.830489},{"c":111.0044,"h":111.0044,"l":111.0044,"n":2,"o":111.0044,"t":"2026-10-19T14:45:00Z","v":126,"vw":111.0044},{"c":111.08,"h":111.08,"l":111.08,"n":2,"o":111.08,"t":"2026-10-19T15:00:00Z","v":106,"vw":111.08},{"c":111.43,"h":111.43,"l":111.305,"n":6,"o":111.305,"t":"2026-10-19T15:15:00Z","v":691,"vw":111.356754},{"c":111.63,"h":111.63,"l":111.44,"n":30,"o":111.44,"t":"2026-10-19T15:30:00Z","v":3773,"vw":111.502684},{"c":111.53,"h":111.61,"l":111.52,"n":24,"o":111.54,"t":"2026-10-19T15:45:00Z","v":2862,"vw":111.554246},{"c":111.34,"h":111.34,"l":111.16,"n":22,"o":111.33,"t":"2026-10-19T16:00:00Z","v":3788,"vw":111.275465},{"c":111.195,"h":111.34,"l":111.195,"n":14,"o":111.34,"t":"2026-10-19T16:15:00Z","v":2528,"vw":111.278074},{"c":111.22,"h":111.2529,"l":111.18,"n":28,"o":111.245,"t":"2026-10-19T16:30:00Z","v":3059,"vw":111.21203},{"c":111.0447,"h":111.2385,"l":111.0447,"n":3,"o":111.2385,"t":"2026-10-19T16:45:00Z","v":804,"vw":111.208815},{"c":111.0001,"h":111.05,"l":111.0001,"n":2,"o":111.05,"t":"2026-10-19T17:00:00Z","v":280,"vw":111.017921},{"c":111.19,"h":111.19,"l":111.055,"n":21,"o":111.06,"t":"2026-10-19T17:15:00Z","v":3741,"vw":111.074802},{"c":111.12,"h":111.14,"l":111.005,"n":6,"o":111.005,"t":"2026-10-19T17:30:00Z","v":661,"vw":111.084656},{"c":111.0105,"h":111.0693,"l":110.93,"n":20,"o":110.93,"t":"2026-10-19T17:45:00Z","v":1584,"vw":110.989993},{"c":111.025,"h":111.16,"l":111.02,"n":16,"o":111.16,"t":"2026-10-19T18:00:00Z","v":5398,"vw":111.102568},{"c":110.93,"h":111.06,"l":110.93,"n":23,"o":111.025,"t":"2026-10-19T18:15:00Z","v":1706,"vw":111.004691},{"c":110.9391,"h":110.94,"l":110.9391,"n":5,"o":110.94,"t":"2026-10-19T18:30:00Z","v":898,"vw":110.939584},{"c":111.06,"h":111.14,"l":110.96,"n":9,"o":111.0933,"t":"2026-10-19T18:45:00Z","v":2501,"vw":111.015861},{"c":111.01,"h":111.0778,"l":111.01,"n":14,"o":111.055,"t":"2026-10-19T19:00:00Z","v":1208,"vw":111.056808},{"c":111.17,"h":111.2181,"l":111.05,"n":29,"o":111.055,"t":"2026-10-19T19:15:00Z","v":2790,"vw":111.142512},{"c":111.4181,"h":111.4181,"l":111.2532,"n":9,"o":111.2532,"t":"2026-10-19T19:30:00Z","v":1445,"vw":111.326925},{"c":111.13,"h":111.365,"l":111.08,"n":43,"o":111.365,"t":"2026-10-19T19:45:00Z","v":3029,"vw":111.186266},{"c":111.18,"h":111.18,"l":111.18,"n":5,"o":111.18,"t":"2026-10-19T20:00:00Z","v":1394,"vw":111.18},{"c":111.72,"h":111.8201,"l":111.14,"n":25,"o":111.14,"t":"2026-10-20T13:30:00Z","v":2621,"vw":111.331694},{"c":112.34,"h":112.34,"l":111.75,"n":49,"o":111.75,"t":"2026-10-20T13:45:00Z","v":4286,"vw":111.805634},{"c":112.8299,"h":112.8299,"l":112.575,"n":20,"o":112.6,"t":"2026-10-20T14:00:00Z","v":1827,"vw":112.645877},{"c":113.12,"h":113.12,"l":112.74,"n":23,"o":112.76,"t":"2026-10-20T14:15:00Z","v":1534,"vw":112.919095},{"c":113.4301,"h":113.63,"l":113.43,"n":54,"o":113.59,"t":"2026-10-20T14:30:00Z","v":3965,"vw":113.462008},{"c":113.915,"h":113.915,"l":113.705,"n":11,"o":113.79,"t":"2026-10-20T14:45:00Z","v":7955,"vw":113.840505},{"c":113.34,"h":114,"l":113.34,"n":48,"o":113.905,"t":"2026-10-20T15:00:00Z","v":3970,"vw":113.751356},{"c":113.648,"h":113.82,"l":113.64,"n":121,"o":113.7,"t":"2026-10-20T15:15:00Z","v":2583,"vw":113.689015},{"c":113.735,"h":113.735,"l":113.46,"n":11,"o":113.69,"t":"2026-10-20T15:30:00Z","v":12007,"vw":113.470183},{"c":113.675,"h":113.746,"l":113.635,"n":33,"o":113.746,"t":"2026-10-20T15:45:00Z","v":1782,"vw":113.680985},{"c":113.385,"h":113.43,"l":113.385,"n":6,"o":113.43,"t":"2026-10-20T16:00:00Z","v":337,"vw":113.415},{"c":113.34,"h":113.39,"l":113.28,"n":9,"o":113.28,"t":"2026-10-20T16:15:00Z","v":675,"vw":113.338334},{"c":113.69,"h":113.69,"l":113.5315,"n":9,"o":113.5315,"t":"2026-10-20T16:30:00Z","v":4016,"vw":113.676042},{"c":113.37,"h":113.695,"l":113.37,"n":18,"o":113.615,"t":"2026-10-20T16:45:00Z","v":2228,"vw":113.511606},{"c":113.51,"h":113.51,"l":113.44,"n":14,"o":113.5047,"t":"2026-10-20T17:00:00Z","v":852,"vw":113.485692},{"c":113.64,"h":113.64,"l":113.57,"n":9,"o":113.57,"t":"2026-10-20T17:15:00Z","v":706,"vw":113.623072},{"c":113.755,"h":113.755,"l":113.695,"n":9,"o":113.72,"t":"2026-10-20T17:30:00Z","v":1686,"vw":113.704709},{"c":113.7183,"h":113.74,"l":113.71,"n":18,"o":113.71,"t":"2026-10-20T17:45:00Z","v":964,"vw":113.7287},{"c":113.775,"h":113.79,"l":113.74,"n":23,"o":113.78,"t":"2026-10-20T18:00:00Z","v":1855,"vw":113.765623},{"c":113.71,"h":113.78,"l":113.71,"n":9,"o":113.78,"t":"2026-10-20T18:15:00Z","v":533,"vw":113.733333},{"c":113.63,"h":113.69,"l":113.63,"n":216,"o":113.69,"t":"2026-10-20T18:30:00Z","v":5002,"vw":113.639189},{"c":113.72,"h":113.72,"l":113.72,"n":3,"o":113.72,"t":"2026-10-20T18:45:00Z","v":187,"vw":113.72},{"c":113.755,"h":113.8,"l":113.755,"n":13,"o":113.78,"t":"2026-10-20T19:00:00Z","v":1509,"vw":113.767621},{"c":113.688,"h":113.7995,"l":113.61,"n":16,"o":113.7995,"t":"2026-10-20T19:15:00Z","v":1610,"vw":113.709979},{"c":113.7004,"h":113.715,"l":113.63,"n":32,"o":113.68,"t":"2026-10-20T19:30:00Z","v":3677,"vw":113.678053},{"c":113.61,"h":113.7248,"l":113.58,"n":81,"o":113.7248,"t":"2026-10-20T19:45:00Z","v":5322,"vw":113.641866},{"c":113.72,"h":113.72,"l":113.72,"n":4,"o":113.72,"t":"2026-10-20T20:00:00Z","v":1197,"vw":113.72},{"c":114.498,"h":114.498,"l":114.31,"n":9,"o":114.36,"t":"2026-10-21T13:30:00Z","v":2944,"vw":114.365243},{"c":114.6731,"h":114.6731,"l":114.6731,"n":4,"o":114.6731,"t":"2026-10-21T13:45:00Z","v":515,"vw":114.6731},{"c":114.215,"h":114.38,"l":113.88,"n":51,"o":114.38,"t":"2026-10-21T14:00:00Z","v":1327,"vw":114.126994},{"c":114.525,"h":114.525,"l":114.34,"n":15,"o":114.34,"t":"2026-10-21T14:15:00Z","v":1382,"vw":114.489277},{"c":114.655,"h":114.655,"l":114.57,"n":15,"o":114.57,"t":"2026-10-21T14:30:00Z","v":1690,"vw":114.62853},{"c":114.72,"h":114.8045,"l":114.6301,"n":11,"o":114.8045,"t":"2026-10-21T14:45:00Z","v":1687,"vw":114.669277},{"c":114.605,"h":114.6278,"l":114.45,"n":27,"o":114.55,"t":"2026-10-21T15:00:00Z","v":1836,"vw":114.581521},{"c":114.68,"h":114.757,"l":114.58,"n":19,"o":114.58,"t":"2026-10-21T15:15:00Z","v":2440,"vw":114.707099},{"c":114.695,"h":114.695,"l":114.69,"n":6,"o":114.69,"t":"2026-10-21T15:30:00Z","v":390,"vw":114.691667},{"c":114.775,"h":114.88,"l":114.67,"n":10,"o":114.785,"t":"2026-10-21T15:45:00Z","v":1427,"vw":114.774809},{"c":114.585,"h":114.73,"l":114.585,"n":9,"o":114.7,"t":"2026-10-21T16:00:00Z","v":958,"vw":114.695254},{"c":114.6692,"h":114.6692,"l":114.595,"n":28,"o":114.595,"t":"2026-10-21T16:15:00Z","v":3065,"vw":114.612753},{"c":114.78,"h":114.975,"l":114.63,"n":57,"o":114.63,"t":"2026-10-21T16:30:00Z","v":3873,"vw":114.83121},{"c":114.8875,"h":114.8875,"l":114.77,"n":8,"o":114.77,"t":"2026-10-21T16:45:00Z","v":75494,"vw":114.780419},{"c":114.845,"h":114.8706,"l":114.82,"n":16,"o":114.82,"t":"2026-10-21T17:00:00Z","v":926,"vw":114.842125},{"c":114.82,"h":114.85,"l":114.74,"n":9,"o":114.85,"t":"2026-10-21T17:15:00Z","v":14755,"vw":114.741306},{"c":114.87,"h":114.87,"l":114.835,"n":7,"o":114.835,"t":"2026-10-21T17:30:00Z","v":945,"vw":114.847283},{"c":114.86,"h":114.9,"l":114.815,"n":18,"o":114.87,"t":"2026-10-21T17:45:00Z","v":1425,"vw":114.850938},{"c":114.91,"h":114.9999,"l":114.875,"n":11,"o":114.875,"t":"2026-10-21T18:00:00Z","v":2355,"vw":114.937592},{"c":115.055,"h":115.055,"l":114.94,"n":23,"o":114.95,"t":"2026-10-21T18:15:00Z","v":1586,"vw":114.976154},{"c":114.99,"h":115.0589,"l":114.99,"n":12,"o":115.0589,"t":"2026-10-21T18:30:00Z","v":777,"vw":115.024452},{"c":114.565,"h":115.01,"l":114.565,"n":57,"o":115.01,"t":"2026-10-21T18:45:00Z","v":3918,"vw":114.766665},{"c":114.16,"h":114.27,"l":114.08,"n":193,"o":114.27,"t":"2026-10-21T19:00:00Z","v":14969,"vw":114.165553},{"c":114.49,"h":114.49,"l":114.29,"n":19,"o":114.38,"t":"2026-10-21T19:15:00Z","v":1670,"vw":114.363189},{"c":114.535,"h":114.6599,"l":114.53,"n":46,"o":114.56,"t":"2026-10-21T19:30:00Z","v":4981,"vw":114.593607},{"c":114.53,"h":114.655,"l":114.47,"n":75,"o":114.61,"t":"2026-10-21T19:45:00Z","v":5693,"vw":114.578497},{"c":114.58,"h":114.58,"l":114.58,"n":6,"o":114.58,"t":"2026-10-21T20:00:00Z","v":1460,"vw":114.58},{"c":113.88,"h":113.88,"l":113.88,"n":1,"o":113.88,"t":"2026-10-22T11:00:00Z","v":176,"vw":113.88},{"c":113.65,"h":113.72,"l":113.32,"n":23,"o":113.34,"t":"2026-10-22T13:30:00Z","v":3494,"vw":113.400688},{"c":114.03,"h":114.1437,"l":113.9,"n":13,"o":113.9,"t":"2026-10-22T13:45:00Z","v":983,"vw":114.084704},{"c":113.815,"h":114.3112,"l":113.815,"n":7,"o":114.3112,"t":"2026-10-22T14:00:00Z","v":396,"vw":113.966334},{"c":113.2801,"h":113.7,"l":113.2801,"n":14,"o":113.645,"t":"2026-10-22T14:15:00Z","v":2342,"vw":113.512122},{"c":112.925,"h":112.94,"l":112.78,"n":6,"o":112.94,"t":"2026-10-22T14:30:00Z","v":563,"vw":112.900226},{"c":113.122,"h":113.122,"l":113.122,"n":2,"o":113.122,"t":"2026-10-22T14:45:00Z","v":116,"vw":113.122},{"c":113.06,"h":113.1557,"l":113.06,"n":5,"o":113.1557,"t":"2026-10-22T15:00:00Z","v":680,"vw":113.09356},{"c":113.13,"h":113.38,"l":113.13,"n":6,"o":113.38,"t":"2026-10-22T15:15:00Z","v":636,"vw":113.267265},{"c":113.12,"h":113.3239,"l":113.115,"n":14,"o":113.3239,"t":"2026-10-22T15:30:00Z","v":1246,"vw":113.173592},{"c":113.29,"h":113.29,"l":113.29,"n":2,"o":113.29,"t":"2026-10-22T15:45:00Z","v":124,"vw":113.29},{"c":113.4,"h":113.4,"l":113.26,"n":7,"o":113.38,"t":"2026-10-22T16:00:00Z","v":672,"vw":113.330813},{"c":112.74,"h":113.44,"l":112.74,"n":25,"o":113.44,"t":"2026-10-22T16:30:00Z","v":2286,"vw":112.975832},{"c":112.884,"h":112.9366,"l":112.5999,"n":18,"o":112.66,"t":"2026-10-22T16:45:00Z","v":2267,"vw":112.717571},{"c":112.7078,"h":112.885,"l":112.7078,"n":3,"o":112.885,"t":"2026-10-22T17:00:00Z","v":755,"vw":112.741157},{"c":112.78,"h":112.8,"l":112.74,"n":18,"o":112.74,"t":"2026-10-22T17:15:00Z","v":868,"vw":112.780639},{"c":112.94,"h":113.0687,"l":112.94,"n":4,"o":113.0687,"t":"2026-10-22T17:30:00Z","v":581,"vw":113.011486},{"c":112.93,"h":112.93,"l":112.87,"n":6,"o":112.8712,"t":"2026-10-22T17:45:00Z","v":1603,"vw":112.903317},{"c":112.895,"h":112.895,"l":112.6012,"n":15,"o":112.66,"t":"2026-10-22T18:00:00Z","v":1613,"vw":112.776112},{"c":112.975,"h":113.194,"l":112.8,"n":21,"o":112.86,"t":"2026-10-22T18:15:00Z","v":2734,"vw":113.029549},{"c":112.905,"h":113.005,"l":112.905,"n":18,"o":112.935,"t":"2026-10-22T18:30:00Z","v":2120,"vw":112.967867},{"c":112.92,"h":112.92,"l":112.92,"n":2,"o":112.92,"t":"2026-10-22T18:45:00Z","v":194,"vw":112.92},{"c":112.975,"h":113.03,"l":112.898,"n":19,"o":112.898,"t":"2026-10-22T19:00:00Z","v":2131,"vw":112.935189},{"c":113.12,"h":113.18,"l":113.01,"n":21,"o":113.01,"t":"2026-10-22T19:15:00Z","v":85257,"vw":113.091761},{"c":112.96,"h":113.04,"l":112.9207,"n":9,"o":113.04,"t":"2026-10-22T19:30:00Z","v":465,"vw":112.992264},{"c":113.29,"h":113.29,"l":112.895,"n":7,"o":112.895,"t":"2026-10-22T19:45:00Z","v":800,"vw":113.050013},{"c":113.35,"h":113.35,"l":113.35,"n":5,"o":113.35,"t":"2026-10-22T20:00:00Z","v":762,"vw":113.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40113741683775556,"strike":125.95450332648979,"iv":0.27433767936992803,"gamma":0.020067766942974116,"theta":-0.02792192471680873,"vega":0.05595001248242309,"rho":0.00796278362670555,"breakevenPct":11.473878026755665},{"delta":0.15,"premium":0.5123282908642326,"strike":121.25343418271535,"iv":0.21256024732908116,"gamma":0.03443016996518118,"theta":-0.029355056737800797,"vega":0.07429509651529549,"rho":0.011867437333993225,"breakevenPct":7.424580920670129},{"delta":0.2,"premium":0.6713205706325414,"strike":119.22943543493967,"iv":0.19308383180334523,"gamma":0.04538098335042183,"theta":-0.03216218651573741,"vega":0.08932685521110291,"rho":0.01596502360187632,"breakevenPct":5.779228941836982},{"delta":0.25,"premium":0.9054263565891474,"strike":118.17829457364341,"iv":0.19477596899224806,"gamma":0.05097286821705427,"theta":-0.03697286821705427,"vega":0.10136046511627907,"rho":0.020122546291291697,"breakevenPct":5.058421641140333},{"delta":0.3,"premium":1.1713381555153706,"strike":117.2622061482821,"iv":0.1976133815551537,"gamma":0.0549249547920434,"theta":-0.041293851717902355,"vega":0.11080415913200724,"rho":0.024283297941297254,"breakevenPct":4.484820735595479},{"delta":0.35,"premium":1.463855421686747,"strike":116.38898450946644,"iv":0.19986643717728056,"gamma":0.05783304647160069,"theta":-0.044760757314974184,"vega":0.11798261617900171,"rho":0.028455956221215054,"breakevenPct":3.9725098642727716},{"delta":0.4,"premium":1.7829716193656096,"strike":115.54257095158597,"iv":0.20157762938230386,"gamma":0.05982337228714524,"theta":-0.047435058430717866,"vega":0.1230499165275459,"rho":0.03263595051878429,"breakevenPct":3.507315898501622},{"delta":0.45,"premium":2.1360474631751227,"strike":114.71358428805237,"iv":0.20330196399345338,"gamma":0.0608,"theta":-0.049472831423895254,"vega":0.12611554828150573,"rho":0.03682245316520275,"breakevenPct":3.0874563310344065},{"delta":0.5,"premium":2.5579015544041455,"strike":113.8894645941278,"iv":0.20749965457685665,"gamma":0.06015889464594128,"theta":-0.05139740932642487,"vega":0.12728946459412782,"rho":0.04100860406672021,"breakevenPct":2.7325682827807247},{"delta":0.55,"premium":3.205569948186529,"strike":113.02590673575129,"iv":0.22468445595854925,"gamma":0.05515025906735751,"theta":-0.05528341968911917,"vega":0.1264259067357513,"rho":0.045157062806181425,"breakevenPct":2.542105587946911},{"delta":0.6,"premium":3.6284588441330996,"strike":112.1506129597198,"iv":0.21984886164623468,"gamma":0.05491506129597198,"theta":-0.05361628721541156,"vega":0.12325726795096323,"rho":0.04932129576802197,"breakevenPct":2.142983505825229},{"delta":0.65,"premium":4.212571428571429,"strike":111.21142857142857,"iv":0.22150228571428573,"gamma":0.05221885714285714,"theta":-0.052590285714285714,"vega":0.11812628571428571,"rho":0.05344839173294417,"breakevenPct":1.8297309219232483},{"delta":0.7,"premium":4.83625,"strike":110.25192307692308,"iv":0.22137711538461538,"gamma":0.049031346153846155,"theta":-0.05030538461538461,"vega":0.11084057692307692,"rho":0.057555747226764535,"breakevenPct":1.5334566183706055},{"delta":0.75,"premium":5.620515695067264,"strike":109.17264573991031,"iv":0.22407847533632289,"gamma":0.04431143497757847,"theta":-0.04769708520179373,"vega":0.10135381165919283,"rho":0.061575575999514645,"breakevenPct":1.27319050284745},{"delta":0.8,"premium":6.791304347826088,"strike":107.76086956521739,"iv":0.2351108695652174,"gamma":0.03722391304347825,"theta":-0.045215217391304345,"vega":0.08931304347826086,"rho":0.06538098348094547,"breakevenPct":1.0605857194913815},{"delta":0.85,"premium":8.926690391459076,"strike":105.43416370106762,"iv":0.26718185053380783,"gamma":0.02745836298932384,"theta":-0.04357437722419929,"vega":0.07435373665480427,"rho":0.06850009788469952,"breakevenPct":0.8917989347390322},{"delta":0.9,"premium":11.248726114649685,"strike":102.86624203821655,"iv":0.2846866242038217,"gamma":0.019282165605095533,"theta":-0.03709235668789808,"vega":0.055843949044585964,"rho":0.0714092304229939,"breakevenPct":0.6748726536093932}],"put":[{"delta":0.15,"premium":0.7276371308016879,"strike":105.0210970464135,"iv":0.2827502109704641,"gamma":0.025771729957805908,"theta":-0.034448523206751056,"vega":0.07445822784810127,"rho":-0.01484349337568326,"breakevenPct":7.989889796548897},{"delta":0.2,"premium":0.9776029055690072,"strike":107.09200968523002,"iv":0.2640980629539952,"gamma":0.03316682808716707,"theta":-0.03818765133171913,"vega":0.08935690072639225,"rho":-0.019772026775978196,"breakevenPct":6.383408222619304},{"delta":0.25,"premium":1.2956204379562044,"strike":108.45620437956204,"iv":0.26219890510948907,"gamma":0.03794416058394161,"theta":-0.04268065693430657,"vega":0.10144598540145985,"rho":-0.024677517888711763,"breakevenPct":5.4604464564571265},{"delta":0.3,"premium":1.6412863070539419,"strike":109.72821576763485,"iv":0.25872572614107886,"gamma":0.04195643153526971,"theta":-0.04564979253112033,"vega":0.11086265560165974,"rho":-0.029577775937769956,"breakevenPct":4.6432029461129956},{"delta":0.35,"premium":2.0098591549295772,"strike":110.86619718309859,"iv":0.2563957746478873,"gamma":0.045185211267605635,"theta":-0.04776619718309859,"vega":0.11822394366197182,"rho":-0.03447367614067472,"breakevenPct":3.9644128556073923},{"delta":0.4,"premium":2.3453333333333335,"strike":111.98444444444445,"iv":0.24733222222222223,"gamma":0.048848666666666665,"theta":-0.04750622222222222,"vega":0.12343,"rho":-0.03935922941582694,"breakevenPct":3.2738322795667205},{"delta":0.45,"premium":2.8174151696606793,"strike":112.98403193612775,"iv":0.24897125748502993,"gamma":0.049785628742514965,"theta":-0.04848403193612775,"vega":0.12645209580838324,"rho":-0.0442641644031126,"breakevenPct":2.808454550977442},{"delta":0.5,"premium":3.237426035502959,"strike":113.97041420118343,"iv":0.24308047337278108,"gamma":0.0513526627218935,"theta":-0.0469473372781065,"vega":0.12747041420118344,"rho":-0.049146555092323116,"breakevenPct":2.308788561375845},{"delta":0.55,"premium":3.8378787878787874,"strike":114.97979797979798,"iv":0.24662323232323233,"gamma":0.05022424242424243,"theta":-0.0467040404040404,"vega":0.12642222222222224,"rho":-0.05408982078071332,"breakevenPct":1.948020121818083},{"delta":0.6,"premium":4.379469548133596,"strike":115.96267190569745,"iv":0.24275304518664048,"gamma":0.049814931237721016,"theta":-0.043908251473477405,"vega":0.12341571709233792,"rho":-0.059001941300380355,"breakevenPct":1.558709874226863},{"delta":0.65,"premium":4.76135225375626,"strike":116.80300500834724,"iv":0.22902921535893156,"gamma":0.05052270450751252,"theta":-0.03825926544240401,"vega":0.11808046744574291,"rho":-0.06382880816862259,"breakevenPct":1.1542542967878306},{"delta":0.7,"premium":5.61977329974811,"strike":117.96221662468514,"iv":0.23387884130982367,"gamma":0.04656246851385391,"theta":-0.03564911838790932,"vega":0.11102670025188917,"rho":-0.06888518189801944,"breakevenPct":0.8888898765443072},{"delta":0.75,"premium":6.375862068965516,"strike":119.03448275862068,"iv":0.2299655172413793,"gamma":0.043272413793103454,"theta":-0.03041724137931035,"vega":0.10154482758620692,"rho":-0.07386829199940437,"breakevenPct":0.6099508692940596},{"delta":0.8,"premium":7.265374677002584,"strike":120.20671834625323,"iv":0.2255798449612403,"gamma":0.03881111111111111,"theta":-0.0242250645994832,"vega":0.08932609819121447,"rho":-0.07893556406751723,"breakevenPct":0.3605260968234185},{"delta":0.85,"premium":8.999019607843135,"strike":122.15686274509804,"iv":0.2375725490196078,"gamma":0.030750980392156874,"theta":-0.019143137254901965,"vega":0.07448431372549022,"rho":-0.08455393034157142,"breakevenPct":0.16952524282760234},{"delta":0.9,"premium":16.21666666666669,"strike":129.4666666666667,"iv":0.3461333333333337,"gamma":0.015886666666666643,"theta":-0.020780000000000014,"vega":0.0560933333333333,"rho":-0.0943085011769356,"breakevenPct":0.08822232024701748}]},"raw":{"call":[{"delta":0.1,"premium":0.40113741683775556,"strike":125.95450332648979,"iv":0.27433767936992803,"gamma":0.020067766942974116,"theta":-0.02792192471680873,"vega":0.05595001248242309,"rho":0.00796278362670555,"breakevenPct":11.473878026755665},{"delta":0.15,"premium":0.5123282908642326,"strike":121.25343418271535,"iv":0.21256024732908116,"gamma":0.03443016996518118,"theta":-0.029355056737800797,"vega":0.07429509651529549,"rho":0.011867437333993225,"breakevenPct":7.424580920670129},{"delta":0.2,"premium":0.6713205706325414,"strike":119.22943543493967,"iv":0.19308383180334523,"gamma":0.04538098335042183,"theta":-0.03216218651573741,"vega":0.08932685521110291,"rho":0.01596502360187632,"breakevenPct":5.779228941836982},{"delta":0.25,"premium":0.9054263565891474,"strike":118.17829457364341,"iv":0.19477596899224806,"gamma":0.05097286821705427,"theta":-0.03697286821705427,"vega":0.10136046511627907,"rho":0.020122546291291697,"breakevenPct":5.058421641140333},{"delta":0.3,"premium":1.1713381555153706,"strike":117.2622061482821,"iv":0.1976133815551537,"gamma":0.0549249547920434,"theta":-0.041293851717902355,"vega":0.11080415913200724,"rho":0.024283297941297254,"breakevenPct":4.484820735595479},{"delta":0.35,"premium":1.463855421686747,"strike":116.38898450946644,"iv":0.19986643717728056,"gamma":0.05783304647160069,"theta":-0.044760757314974184,"vega":0.11798261617900171,"rho":0.028455956221215054,"breakevenPct":3.9725098642727716},{"delta":0.4,"premium":1.7829716193656096,"strike":115.54257095158597,"iv":0.20157762938230386,"gamma":0.05982337228714524,"theta":-0.047435058430717866,"vega":0.1230499165275459,"rho":0.03263595051878429,"breakevenPct":3.507315898501622},{"delta":0.45,"premium":2.1360474631751227,"strike":114.71358428805237,"iv":0.20330196399345338,"gamma":0.0608,"theta":-0.049472831423895254,"vega":0.12611554828150573,"rho":0.03682245316520275,"breakevenPct":3.0874563310344065},{"delta":0.5,"premium":2.5579015544041455,"strike":113.8894645941278,"iv":0.20749965457685665,"gamma":0.06015889464594128,"theta":-0.05139740932642487,"vega":0.12728946459412782,"rho":0.04100860406672021,"breakevenPct":2.7325682827807247},{"delta":0.55,"premium":3.205569948186529,"strike":113.02590673575129,"iv":0.22468445595854925,"gamma":0.05515025906735751,"theta":-0.05528341968911917,"vega":0.1264259067357513,"rho":0.045157062806181425,"breakevenPct":2.542105587946911},{"delta":0.6,"premium":3.6284588441330996,"strike":112.1506129597198,"iv":0.21984886164623468,"gamma":0.05491506129597198,"theta":-0.05361628721541156,"vega":0.12325726795096323,"rho":0.04932129576802197,"breakevenPct":2.142983505825229},{"delta":0.65,"premium":4.212571428571429,"strike":111.21142857142857,"iv":0.22150228571428573,"gamma":0.05221885714285714,"theta":-0.052590285714285714,"vega":0.11812628571428571,"rho":0.05344839173294417,"breakevenPct":1.8297309219232483},{"delta":0.7,"premium":4.83625,"strike":110.25192307692308,"iv":0.22137711538461538,"gamma":0.049031346153846155,"theta":-0.05030538461538461,"vega":0.11084057692307692,"rho":0.057555747226764535,"breakevenPct":1.5334566183706055},{"delta":0.75,"premium":5.620515695067264,"strike":109.17264573991031,"iv":0.22407847533632289,"gamma":0.04431143497757847,"theta":-0.04769708520179373,"vega":0.10135381165919283,"rho":0.061575575999514645,"breakevenPct":1.27319050284745},{"delta":0.8,"premium":6.791304347826088,"strike":107.76086956521739,"iv":0.2351108695652174,"gamma":0.03722391304347825,"theta":-0.045215217391304345,"vega":0.08931304347826086,"rho":0.06538098348094547,"breakevenPct":1.0605857194913815},{"delta":0.85,"premium":8.926690391459076,"strike":105.43416370106762,"iv":0.26718185053380783,"gamma":0.02745836298932384,"theta":-0.04357437722419929,"vega":0.07435373665480427,"rho":0.06850009788469952,"breakevenPct":0.8917989347390322},{"delta":0.9,"premium":11.248726114649685,"strike":102.86624203821655,"iv":0.2846866242038217,"gamma":0.019282165605095533,"theta":-0.03709235668789808,"vega":0.055843949044585964,"rho":0.0714092304229939,"breakevenPct":0.6748726536093932}],"put":[{"delta":0.15,"premium":0.7276371308016879,"strike":105.0210970464135,"iv":0.2827502109704641,"gamma":0.025771729957805908,"theta":-0.034448523206751056,"vega":0.07445822784810127,"rho":-0.01484349337568326,"breakevenPct":7.989889796548897},{"delta":0.2,"premium":0.9776029055690072,"strike":107.09200968523002,"iv":0.2640980629539952,"gamma":0.03316682808716707,"theta":-0.03818765133171913,"vega":0.08935690072639225,"rho":-0.019772026775978196,"breakevenPct":6.383408222619304},{"delta":0.25,"premium":1.2956204379562044,"strike":108.45620437956204,"iv":0.26219890510948907,"gamma":0.03794416058394161,"theta":-0.04268065693430657,"vega":0.10144598540145985,"rho":-0.024677517888711763,"breakevenPct":5.4604464564571265},{"delta":0.3,"premium":1.6412863070539419,"strike":109.72821576763485,"iv":0.25872572614107886,"gamma":0.04195643153526971,"theta":-0.04564979253112033,"vega":0.11086265560165974,"rho":-0.029577775937769956,"breakevenPct":4.6432029461129956},{"delta":0.35,"premium":2.0098591549295772,"strike":110.86619718309859,"iv":0.2563957746478873,"gamma":0.045185211267605635,"theta":-0.04776619718309859,"vega":0.11822394366197182,"rho":-0.03447367614067472,"breakevenPct":3.9644128556073923},{"delta":0.4,"premium":2.3453333333333335,"strike":111.98444444444445,"iv":0.24733222222222223,"gamma":0.048848666666666665,"theta":-0.04750622222222222,"vega":0.12343,"rho":-0.03935922941582694,"breakevenPct":3.2738322795667205},{"delta":0.45,"premium":2.8174151696606793,"strike":112.98403193612775,"iv":0.24897125748502993,"gamma":0.049785628742514965,"theta":-0.04848403193612775,"vega":0.12645209580838324,"rho":-0.0442641644031126,"breakevenPct":2.808454550977442},{"delta":0.5,"premium":3.237426035502959,"strike":113.97041420118343,"iv":0.24308047337278108,"gamma":0.0513526627218935,"theta":-0.0469473372781065,"vega":0.12747041420118344,"rho":-0.049146555092323116,"breakevenPct":2.308788561375845},{"delta":0.55,"premium":3.8378787878787874,"strike":114.97979797979798,"iv":0.24662323232323233,"gamma":0.05022424242424243,"theta":-0.0467040404040404,"vega":0.12642222222222224,"rho":-0.05408982078071332,"breakevenPct":1.948020121818083},{"delta":0.6,"premium":4.379469548133596,"strike":115.96267190569745,"iv":0.24275304518664048,"gamma":0.049814931237721016,"theta":-0.043908251473477405,"vega":0.12341571709233792,"rho":-0.059001941300380355,"breakevenPct":1.558709874226863},{"delta":0.65,"premium":4.76135225375626,"strike":116.80300500834724,"iv":0.22902921535893156,"gamma":0.05052270450751252,"theta":-0.03825926544240401,"vega":0.11808046744574291,"rho":-0.06382880816862259,"breakevenPct":1.1542542967878306},{"delta":0.7,"premium":5.61977329974811,"strike":117.96221662468514,"iv":0.23387884130982367,"gamma":0.04656246851385391,"theta":-0.03564911838790932,"vega":0.11102670025188917,"rho":-0.06888518189801944,"breakevenPct":0.8888898765443072},{"delta":0.75,"premium":6.375862068965516,"strike":119.03448275862068,"iv":0.2299655172413793,"gamma":0.043272413793103454,"theta":-0.03041724137931035,"vega":0.10154482758620692,"rho":-0.07386829199940437,"breakevenPct":0.6099508692940596},{"delta":0.8,"premium":7.265374677002584,"strike":120.20671834625323,"iv":0.2255798449612403,"gamma":0.03881111111111111,"theta":-0.0242250645994832,"vega":0.08932609819121447,"rho":-0.07893556406751723,"breakevenPct":0.3605260968234185},{"delta":0.85,"premium":8.999019607843135,"strike":122.15686274509804,"iv":0.2375725490196078,"gamma":0.030750980392156874,"theta":-0.019143137254901965,"vega":0.07448431372549022,"rho":-0.08455393034157142,"breakevenPct":0.16952524282760234},{"delta":0.9,"premium":16.21666666666669,"strike":129.4666666666667,"iv":0.3461333333333337,"gamma":0.015886666666666643,"theta":-0.020780000000000014,"vega":0.0560933333333333,"rho":-0.0943085011769356,"breakevenPct":0.08822232024701748}]}},"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"}}