{"symbol":"GDXJ","url":"https://intraalpha.com/companies/GDXJ","capturedAt":"2026-10-15T21:52:34.864Z","state":"ready","quote":{"symbol":"GDXJ","last_price":109.1,"prev_close":104.75,"regular_close":109.61,"change":4.35,"change_pct":4.1527,"regular_change":4.86,"regular_change_pct":4.6396,"extended_change":-0.51,"extended_change_pct":-0.4653,"bid":108.7,"ask":109.25,"bid_size":200,"ask_size":100,"volume":4957396,"vwap":108.514344,"open":106.255,"high":109.7,"low":105.27,"close":109.61,"trade_count":62662,"last_trade_at":"2026-10-15T21:12:54.983169865Z","last_quote_at":"2026-10-15T21:35:04.225073339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:52:19.121910708-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8400000000,"net_expense_ratio":0.0052,"portfolio_turnover":0.36,"dividend_yield":0.0026,"inception_date":"2009-11-10","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:50:09.903Z","bars":[{"c":109.26,"h":109.62,"l":109.1,"n":51,"o":109.29,"t":"2026-10-08T08:00:00Z","v":3748,"vw":109.365757},{"c":109.3,"h":109.31,"l":109.11,"n":21,"o":109.11,"t":"2026-10-08T08:05:00Z","v":867,"vw":109.237869},{"c":109.31,"h":109.31,"l":109.31,"n":6,"o":109.31,"t":"2026-10-08T08:10:00Z","v":254,"vw":109.31},{"c":109.2,"h":109.2,"l":109.2,"n":17,"o":109.2,"t":"2026-10-08T08:15:00Z","v":673,"vw":109.2},{"c":109.5,"h":109.5,"l":109.5,"n":2,"o":109.5,"t":"2026-10-08T09:05:00Z","v":178,"vw":109.5},{"c":109.076,"h":109.076,"l":109.076,"n":1,"o":109.076,"t":"2026-10-08T09:10:00Z","v":1000,"vw":109.076},{"c":108.65,"h":108.66,"l":108.65,"n":32,"o":108.66,"t":"2026-10-08T10:25:00Z","v":1266,"vw":108.651301},{"c":108.23,"h":108.23,"l":108.23,"n":4,"o":108.23,"t":"2026-10-08T10:35:00Z","v":165,"vw":108.23},{"c":108.77,"h":108.77,"l":108.77,"n":1,"o":108.77,"t":"2026-10-08T10:50:00Z","v":100,"vw":108.77},{"c":108.4339,"h":108.7156,"l":108.4339,"n":7,"o":108.7156,"t":"2026-10-08T11:00:00Z","v":725,"vw":108.62252},{"c":108.5,"h":108.5,"l":108.5,"n":6,"o":108.5,"t":"2026-10-08T11:05:00Z","v":1108,"vw":108.5},{"c":108.51,"h":108.51,"l":108.51,"n":2,"o":108.51,"t":"2026-10-08T11:30:00Z","v":112,"vw":108.51},{"c":109.19,"h":109.19,"l":109.17,"n":3,"o":109.17,"t":"2026-10-08T11:40:00Z","v":766,"vw":109.17672},{"c":109.11,"h":109.11,"l":109.11,"n":2,"o":109.11,"t":"2026-10-08T11:45:00Z","v":134,"vw":109.11},{"c":109.2,"h":109.2,"l":109.2,"n":4,"o":109.2,"t":"2026-10-08T11:50:00Z","v":345,"vw":109.2},{"c":109.1,"h":109.15,"l":109.1,"n":24,"o":109.15,"t":"2026-10-08T12:00:00Z","v":1773,"vw":109.115233},{"c":109.18,"h":109.36,"l":109.18,"n":5,"o":109.36,"t":"2026-10-08T12:05:00Z","v":809,"vw":109.333539},{"c":109.1899,"h":109.1899,"l":109.1899,"n":2,"o":109.1899,"t":"2026-10-08T12:20:00Z","v":203,"vw":109.1899},{"c":109.2,"h":109.2,"l":109.2,"n":5,"o":109.2,"t":"2026-10-08T12:35:00Z","v":270,"vw":109.2},{"c":108.99,"h":109.25,"l":108.9601,"n":5,"o":108.9601,"t":"2026-10-08T12:45:00Z","v":892,"vw":109.056827},{"c":108.89,"h":108.89,"l":108.89,"n":29,"o":108.89,"t":"2026-10-08T12:50:00Z","v":1580,"vw":108.89},{"c":109.22,"h":109.22,"l":109.22,"n":1,"o":109.22,"t":"2026-10-08T13:00:00Z","v":240,"vw":109.22},{"c":109.1851,"h":109.1851,"l":109.1851,"n":1,"o":109.1851,"t":"2026-10-08T13:05:00Z","v":200,"vw":109.1851},{"c":109.14,"h":109.3914,"l":109.14,"n":63,"o":109.3914,"t":"2026-10-08T13:10:00Z","v":20082,"vw":109.156792},{"c":109.5051,"h":109.5051,"l":109.5051,"n":3,"o":109.5051,"t":"2026-10-08T13:20:00Z","v":242,"vw":109.5051},{"c":109.45,"h":109.47,"l":109.41,"n":8,"o":109.41,"t":"2026-10-08T13:25:00Z","v":626,"vw":109.447184},{"c":109.56,"h":109.87,"l":108.9,"n":1006,"o":109.255,"t":"2026-10-08T13:30:00Z","v":85834,"vw":109.392327},{"c":109.8,"h":109.98,"l":109.4,"n":544,"o":109.5511,"t":"2026-10-08T13:35:00Z","v":55120,"vw":109.64556},{"c":110.135,"h":110.18,"l":109.61,"n":720,"o":109.795,"t":"2026-10-08T13:40:00Z","v":54466,"vw":109.913367},{"c":110.66,"h":110.75,"l":109.92,"n":807,"o":110.14,"t":"2026-10-08T13:45:00Z","v":77359,"vw":110.455822},{"c":110.76,"h":111.03,"l":110.57,"n":873,"o":110.63,"t":"2026-10-08T13:50:00Z","v":57985,"vw":110.801623},{"c":110.62,"h":110.88,"l":110.62,"n":605,"o":110.82,"t":"2026-10-08T13:55:00Z","v":29725,"vw":110.746811},{"c":110.39,"h":110.67,"l":110.2615,"n":737,"o":110.67,"t":"2026-10-08T14:00:00Z","v":56519,"vw":110.466658},{"c":110.17,"h":110.51,"l":110.17,"n":230,"o":110.32,"t":"2026-10-08T14:05:00Z","v":8855,"vw":110.438954},{"c":110.3,"h":110.42,"l":110.14,"n":360,"o":110.23,"t":"2026-10-08T14:10:00Z","v":24291,"vw":110.284269},{"c":110.5996,"h":110.5996,"l":110.275,"n":435,"o":110.32,"t":"2026-10-08T14:15:00Z","v":23319,"vw":110.380133},{"c":110.775,"h":110.92,"l":110.58,"n":305,"o":110.64,"t":"2026-10-08T14:20:00Z","v":11200,"vw":110.784795},{"c":111.04,"h":111.04,"l":110.78,"n":221,"o":110.83,"t":"2026-10-08T14:25:00Z","v":18446,"vw":110.920198},{"c":111.25,"h":111.25,"l":110.9,"n":843,"o":111.04,"t":"2026-10-08T14:30:00Z","v":54393,"vw":111.085273},{"c":110.87,"h":111.3,"l":110.86,"n":344,"o":111.3,"t":"2026-10-08T14:35:00Z","v":25138,"vw":111.015904},{"c":110.6915,"h":110.89,"l":110.665,"n":250,"o":110.89,"t":"2026-10-08T14:40:00Z","v":18844,"vw":110.759997},{"c":110.515,"h":110.67,"l":110.515,"n":143,"o":110.67,"t":"2026-10-08T14:45:00Z","v":11106,"vw":110.585653},{"c":110.53,"h":110.73,"l":110.53,"n":607,"o":110.58,"t":"2026-10-08T14:50:00Z","v":35987,"vw":110.627575},{"c":110.445,"h":110.73,"l":110.36,"n":312,"o":110.63,"t":"2026-10-08T14:55:00Z","v":31683,"vw":110.530843},{"c":110.14,"h":110.394,"l":110.1,"n":464,"o":110.394,"t":"2026-10-08T15:00:00Z","v":40907,"vw":110.233821},{"c":109.98,"h":110.17,"l":109.955,"n":368,"o":110.145,"t":"2026-10-08T15:05:00Z","v":15177,"vw":110.046024},{"c":109.82,"h":110.045,"l":109.82,"n":413,"o":110.03,"t":"2026-10-08T15:10:00Z","v":19528,"vw":109.929636},{"c":109.82,"h":109.905,"l":109.76,"n":388,"o":109.82,"t":"2026-10-08T15:15:00Z","v":17204,"vw":109.839906},{"c":109.99,"h":109.99,"l":109.81,"n":295,"o":109.85,"t":"2026-10-08T15:20:00Z","v":12617,"vw":109.907029},{"c":109.96,"h":110.05,"l":109.92,"n":559,"o":110,"t":"2026-10-08T15:25:00Z","v":23419,"vw":109.97213},{"c":109.75,"h":109.98,"l":109.73,"n":735,"o":109.98,"t":"2026-10-08T15:30:00Z","v":30196,"vw":109.86156},{"c":109.66,"h":109.81,"l":109.6585,"n":236,"o":109.76,"t":"2026-10-08T15:35:00Z","v":12693,"vw":109.732791},{"c":109.695,"h":109.8,"l":109.61,"n":242,"o":109.65,"t":"2026-10-08T15:40:00Z","v":10847,"vw":109.724057},{"c":109.585,"h":109.75,"l":109.54,"n":482,"o":109.74,"t":"2026-10-08T15:45:00Z","v":20746,"vw":109.666252},{"c":109.44,"h":109.67,"l":109.44,"n":288,"o":109.6,"t":"2026-10-08T15:50:00Z","v":12481,"vw":109.534205},{"c":109.355,"h":109.45,"l":109.3,"n":1552,"o":109.4193,"t":"2026-10-08T15:55:00Z","v":62765,"vw":109.335891},{"c":109.3,"h":109.46,"l":109.22,"n":359,"o":109.46,"t":"2026-10-08T16:00:00Z","v":15450,"vw":109.336728},{"c":109.46,"h":109.48,"l":109.235,"n":403,"o":109.32,"t":"2026-10-08T16:05:00Z","v":12669,"vw":109.333314},{"c":109.45,"h":109.58,"l":109.43,"n":374,"o":109.48,"t":"2026-10-08T16:10:00Z","v":15530,"vw":109.477667},{"c":109.82,"h":110.72,"l":109.34,"n":1768,"o":109.45,"t":"2026-10-08T16:15:00Z","v":88334,"vw":109.905166},{"c":109.92,"h":109.92,"l":109.77,"n":281,"o":109.84,"t":"2026-10-08T16:20:00Z","v":12064,"vw":109.871928},{"c":109.77,"h":109.925,"l":109.77,"n":321,"o":109.91,"t":"2026-10-08T16:25:00Z","v":13246,"vw":109.855545},{"c":109.82,"h":109.91,"l":109.76,"n":292,"o":109.8,"t":"2026-10-08T16:30:00Z","v":11252,"vw":109.834925},{"c":109.92,"h":109.92,"l":109.72,"n":527,"o":109.81,"t":"2026-10-08T16:35:00Z","v":19848,"vw":109.813348},{"c":110.045,"h":110.17,"l":109.94,"n":375,"o":109.94,"t":"2026-10-08T16:40:00Z","v":18141,"vw":110.06363},{"c":110.115,"h":110.185,"l":109.935,"n":271,"o":110.03,"t":"2026-10-08T16:45:00Z","v":8396,"vw":110.03024},{"c":110.34,"h":110.34,"l":110.07,"n":277,"o":110.2,"t":"2026-10-08T16:50:00Z","v":10341,"vw":110.230187},{"c":110.46,"h":110.76,"l":110.34,"n":643,"o":110.45,"t":"2026-10-08T16:55:00Z","v":49063,"vw":110.58847},{"c":110.59,"h":110.73,"l":110.38,"n":618,"o":110.42,"t":"2026-10-08T17:00:00Z","v":26368,"vw":110.554563},{"c":110.67,"h":110.91,"l":110.67,"n":720,"o":110.77,"t":"2026-10-08T17:05:00Z","v":36093,"vw":110.812624},{"c":110.82,"h":111,"l":110.63,"n":330,"o":110.66,"t":"2026-10-08T17:10:00Z","v":11547,"vw":110.86817},{"c":111.415,"h":111.58,"l":110.76,"n":1439,"o":110.76,"t":"2026-10-08T17:15:00Z","v":105678,"vw":111.377178},{"c":111.22,"h":111.38,"l":111.175,"n":474,"o":111.38,"t":"2026-10-08T17:20:00Z","v":23478,"vw":111.272705},{"c":111.07,"h":111.3,"l":111.07,"n":472,"o":111.265,"t":"2026-10-08T17:25:00Z","v":25058,"vw":111.177537},{"c":110.95,"h":111.3212,"l":110.95,"n":333,"o":111.05,"t":"2026-10-08T17:30:00Z","v":15672,"vw":111.13505},{"c":110.71,"h":110.95,"l":110.71,"n":202,"o":110.95,"t":"2026-10-08T17:35:00Z","v":8825,"vw":110.860613},{"c":110.81,"h":110.83,"l":110.71,"n":268,"o":110.71,"t":"2026-10-08T17:40:00Z","v":8687,"vw":110.766165},{"c":110.78,"h":110.98,"l":110.74,"n":324,"o":110.8,"t":"2026-10-08T17:45:00Z","v":8938,"vw":110.829276},{"c":110.9,"h":110.9,"l":110.67,"n":220,"o":110.74,"t":"2026-10-08T17:50:00Z","v":8605,"vw":110.751829},{"c":111.01,"h":111.07,"l":110.86,"n":219,"o":110.8948,"t":"2026-10-08T17:55:00Z","v":9115,"vw":110.992138},{"c":110.8063,"h":111.02,"l":110.79,"n":206,"o":111.02,"t":"2026-10-08T18:00:00Z","v":7749,"vw":110.898052},{"c":110.56,"h":110.75,"l":110.56,"n":202,"o":110.73,"t":"2026-10-08T18:05:00Z","v":6453,"vw":110.683861},{"c":110.6,"h":110.6,"l":110.51,"n":202,"o":110.5353,"t":"2026-10-08T18:10:00Z","v":6039,"vw":110.559568},{"c":110.595,"h":110.71,"l":110.57,"n":322,"o":110.59,"t":"2026-10-08T18:15:00Z","v":11064,"vw":110.648059},{"c":110.8,"h":110.8,"l":110.49,"n":313,"o":110.57,"t":"2026-10-08T18:20:00Z","v":9169,"vw":110.57387},{"c":110.72,"h":110.835,"l":110.72,"n":182,"o":110.82,"t":"2026-10-08T18:25:00Z","v":6139,"vw":110.791734},{"c":110.56,"h":110.69,"l":110.56,"n":403,"o":110.69,"t":"2026-10-08T18:30:00Z","v":11794,"vw":110.640075},{"c":110.39,"h":110.61,"l":110.35,"n":416,"o":110.59,"t":"2026-10-08T18:35:00Z","v":19099,"vw":110.465924},{"c":110.6065,"h":110.6065,"l":110.35,"n":516,"o":110.43,"t":"2026-10-08T18:40:00Z","v":13369,"vw":110.426937},{"c":110.525,"h":110.67,"l":110.525,"n":416,"o":110.64,"t":"2026-10-08T18:45:00Z","v":16311,"vw":110.599437},{"c":110.6,"h":110.6,"l":110.51,"n":361,"o":110.55,"t":"2026-10-08T18:50:00Z","v":9498,"vw":110.543207},{"c":110.66,"h":110.68,"l":110.55,"n":598,"o":110.605,"t":"2026-10-08T18:55:00Z","v":25986,"vw":110.618683},{"c":110.67,"h":110.695,"l":110.535,"n":273,"o":110.535,"t":"2026-10-08T19:00:00Z","v":9709,"vw":110.641013},{"c":110.785,"h":110.79,"l":110.69,"n":289,"o":110.71,"t":"2026-10-08T19:05:00Z","v":10989,"vw":110.74343},{"c":110.73,"h":110.77,"l":110.72,"n":205,"o":110.73,"t":"2026-10-08T19:10:00Z","v":6452,"vw":110.745025},{"c":110.515,"h":110.7,"l":110.48,"n":348,"o":110.7,"t":"2026-10-08T19:15:00Z","v":13974,"vw":110.561606},{"c":110.77,"h":110.8,"l":110.52,"n":252,"o":110.575,"t":"2026-10-08T19:20:00Z","v":10266,"vw":110.617292},{"c":110.66,"h":110.834,"l":110.65,"n":436,"o":110.75,"t":"2026-10-08T19:25:00Z","v":16690,"vw":110.770557},{"c":110.75,"h":110.845,"l":110.639,"n":1050,"o":110.64,"t":"2026-10-08T19:30:00Z","v":45905,"vw":110.757131},{"c":110.83,"h":110.84,"l":110.65,"n":546,"o":110.75,"t":"2026-10-08T19:35:00Z","v":20221,"vw":110.758624},{"c":110.75,"h":110.915,"l":110.75,"n":772,"o":110.835,"t":"2026-10-08T19:40:00Z","v":28985,"vw":110.841792},{"c":110.66,"h":110.74,"l":110.56,"n":729,"o":110.715,"t":"2026-10-08T19:45:00Z","v":31343,"vw":110.641815},{"c":110.85,"h":110.85,"l":110.57,"n":1660,"o":110.68,"t":"2026-10-08T19:50:00Z","v":65139,"vw":110.740682},{"c":110.88,"h":110.92,"l":110.72,"n":5032,"o":110.86,"t":"2026-10-08T19:55:00Z","v":313968,"vw":110.825025},{"c":110.91,"h":110.91,"l":110.9,"n":36,"o":110.91,"t":"2026-10-08T20:00:00Z","v":863910,"vw":110.900009},{"c":110.95,"h":110.95,"l":110.95,"n":71,"o":110.95,"t":"2026-10-08T20:10:00Z","v":1862,"vw":110.95},{"c":110.95,"h":110.95,"l":110.95,"n":15,"o":110.95,"t":"2026-10-08T20:15:00Z","v":1369,"vw":110.95},{"c":110.65,"h":110.65,"l":110.65,"n":3,"o":110.65,"t":"2026-10-08T20:35:00Z","v":1250,"vw":110.65},{"c":110.8675,"h":110.8675,"l":110.8675,"n":1,"o":110.8675,"t":"2026-10-08T20:50:00Z","v":900,"vw":110.8675},{"c":111.2136,"h":111.2136,"l":111.2136,"n":1,"o":111.2136,"t":"2026-10-08T21:40:00Z","v":108,"vw":111.2136},{"c":110.78,"h":110.78,"l":110.78,"n":1,"o":110.78,"t":"2026-10-08T22:25:00Z","v":100,"vw":110.78},{"c":111.0225,"h":111.0225,"l":111.0225,"n":1,"o":111.0225,"t":"2026-10-08T22:35:00Z","v":100,"vw":111.0225},{"c":110.96,"h":110.96,"l":110.96,"n":1,"o":110.96,"t":"2026-10-08T22:50:00Z","v":200,"vw":110.96},{"c":111.1,"h":111.1,"l":111.1,"n":1,"o":111.1,"t":"2026-10-08T23:00:00Z","v":200,"vw":111.1},{"c":110.8,"h":110.9,"l":110.8,"n":2,"o":110.9,"t":"2026-10-08T23:10:00Z","v":11100,"vw":110.800901},{"c":113.8,"h":113.8,"l":112.923,"n":93,"o":113.51,"t":"2026-10-09T08:00:00Z","v":3282,"vw":113.525129},{"c":113.66,"h":113.66,"l":113.3,"n":323,"o":113.4,"t":"2026-10-09T08:10:00Z","v":3887,"vw":113.405364},{"c":113.73,"h":113.73,"l":113.73,"n":4,"o":113.73,"t":"2026-10-09T08:20:00Z","v":300,"vw":113.73},{"c":113.5,"h":113.5,"l":113.5,"n":2,"o":113.5,"t":"2026-10-09T08:25:00Z","v":300,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":9,"o":113.5,"t":"2026-10-09T08:40:00Z","v":496,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":5,"o":113.5,"t":"2026-10-09T08:45:00Z","v":641,"vw":113.5},{"c":113.4,"h":113.5,"l":113.4,"n":9,"o":113.5,"t":"2026-10-09T09:00:00Z","v":886,"vw":113.473239},{"c":113.49,"h":113.49,"l":113.49,"n":1,"o":113.49,"t":"2026-10-09T09:05:00Z","v":110,"vw":113.49},{"c":113.2,"h":113.2,"l":113.2,"n":1,"o":113.2,"t":"2026-10-09T09:15:00Z","v":150,"vw":113.2},{"c":112.99,"h":113.35,"l":112.99,"n":10,"o":113,"t":"2026-10-09T09:45:00Z","v":764,"vw":113.14773},{"c":112.84,"h":112.84,"l":112.84,"n":1,"o":112.84,"t":"2026-10-09T10:25:00Z","v":500,"vw":112.84},{"c":112.83,"h":112.83,"l":112.83,"n":1,"o":112.83,"t":"2026-10-09T11:10:00Z","v":100,"vw":112.83},{"c":113.1,"h":113.1,"l":113.1,"n":12,"o":113.1,"t":"2026-10-09T11:15:00Z","v":1326,"vw":113.1},{"c":113.2899,"h":113.2899,"l":113.12,"n":6,"o":113.12,"t":"2026-10-09T11:20:00Z","v":1740,"vw":113.224877},{"c":113.3033,"h":113.3033,"l":113.1,"n":25,"o":113.23,"t":"2026-10-09T11:25:00Z","v":3982,"vw":113.243365},{"c":113.3681,"h":113.3681,"l":113.3681,"n":2,"o":113.3681,"t":"2026-10-09T11:30:00Z","v":188,"vw":113.3681},{"c":113.36,"h":113.36,"l":113.36,"n":2,"o":113.36,"t":"2026-10-09T11:55:00Z","v":150,"vw":113.36},{"c":113.35,"h":113.49,"l":113.32,"n":83,"o":113.41,"t":"2026-10-09T12:00:00Z","v":3336,"vw":113.405617},{"c":113.38,"h":113.38,"l":113.35,"n":3,"o":113.35,"t":"2026-10-09T12:05:00Z","v":309,"vw":113.369934},{"c":113.38,"h":113.41,"l":113.38,"n":8,"o":113.38,"t":"2026-10-09T12:10:00Z","v":538,"vw":113.385882},{"c":113.25,"h":113.4473,"l":113.25,"n":7,"o":113.4473,"t":"2026-10-09T12:15:00Z","v":790,"vw":113.352607},{"c":113.34,"h":113.455,"l":113.34,"n":59,"o":113.455,"t":"2026-10-09T12:40:00Z","v":4331,"vw":113.382679},{"c":113.12,"h":113.31,"l":113.12,"n":84,"o":113.3,"t":"2026-10-09T12:45:00Z","v":4417,"vw":113.246633},{"c":112.8,"h":113.21,"l":112.77,"n":26,"o":113.21,"t":"2026-10-09T12:50:00Z","v":2467,"vw":112.851211},{"c":112.99,"h":112.99,"l":112.62,"n":35,"o":112.62,"t":"2026-10-09T12:55:00Z","v":2509,"vw":112.786463},{"c":113.02,"h":113.02,"l":113.02,"n":2,"o":113.02,"t":"2026-10-09T13:05:00Z","v":176,"vw":113.02},{"c":113.05,"h":113.1,"l":112.99,"n":13,"o":113.1,"t":"2026-10-09T13:10:00Z","v":810,"vw":113.0475},{"c":113.02,"h":113.04,"l":113.02,"n":7,"o":113.04,"t":"2026-10-09T13:15:00Z","v":1002,"vw":113.028235},{"c":113.2,"h":113.31,"l":113.2,"n":25,"o":113.28,"t":"2026-10-09T13:25:00Z","v":1936,"vw":113.283042},{"c":112.9003,"h":113.37,"l":112.76,"n":526,"o":113.02,"t":"2026-10-09T13:30:00Z","v":43845,"vw":113.087335},{"c":113,"h":113.28,"l":112.64,"n":518,"o":112.94,"t":"2026-10-09T13:35:00Z","v":34571,"vw":112.971089},{"c":113.13,"h":113.68,"l":112.9,"n":426,"o":113.07,"t":"2026-10-09T13:40:00Z","v":32372,"vw":113.154473},{"c":113.85,"h":113.89,"l":113.08,"n":738,"o":113.11,"t":"2026-10-09T13:45:00Z","v":44456,"vw":113.652061},{"c":114.11,"h":114.31,"l":113.76,"n":1461,"o":113.86,"t":"2026-10-09T13:50:00Z","v":115162,"vw":114.14861},{"c":114.015,"h":114.375,"l":113.98,"n":689,"o":114.08,"t":"2026-10-09T13:55:00Z","v":41778,"vw":114.142229},{"c":113.625,"h":113.985,"l":113.55,"n":748,"o":113.97,"t":"2026-10-09T14:00:00Z","v":46722,"vw":113.743678},{"c":113.67,"h":113.91,"l":113.53,"n":639,"o":113.57,"t":"2026-10-09T14:05:00Z","v":39717,"vw":113.702792},{"c":113.6,"h":113.74,"l":113.6,"n":247,"o":113.67,"t":"2026-10-09T14:10:00Z","v":10833,"vw":113.664003},{"c":113.6,"h":113.825,"l":113.455,"n":385,"o":113.67,"t":"2026-10-09T14:15:00Z","v":19132,"vw":113.632058},{"c":113.05,"h":113.52,"l":113.03,"n":395,"o":113.52,"t":"2026-10-09T14:20:00Z","v":15957,"vw":113.26523},{"c":112.96,"h":113.11,"l":112.89,"n":625,"o":113.045,"t":"2026-10-09T14:25:00Z","v":32331,"vw":113.034386},{"c":113.095,"h":113.1,"l":112.84,"n":667,"o":112.99,"t":"2026-10-09T14:30:00Z","v":28683,"vw":112.964709},{"c":112.93,"h":113.28,"l":112.93,"n":829,"o":113.12,"t":"2026-10-09T14:35:00Z","v":32162,"vw":113.151316},{"c":113.11,"h":113.11,"l":112.89,"n":410,"o":112.96,"t":"2026-10-09T14:40:00Z","v":15339,"vw":112.967832},{"c":113.07,"h":113.24,"l":113.04,"n":272,"o":113.12,"t":"2026-10-09T14:45:00Z","v":11379,"vw":113.118858},{"c":113.1,"h":113.25,"l":113.04,"n":393,"o":113.14,"t":"2026-10-09T14:50:00Z","v":15255,"vw":113.148869},{"c":113.14,"h":113.28,"l":113.09,"n":185,"o":113.16,"t":"2026-10-09T14:55:00Z","v":7651,"vw":113.171455},{"c":113.54,"h":113.61,"l":113.13,"n":1117,"o":113.19,"t":"2026-10-09T15:00:00Z","v":44501,"vw":113.350343},{"c":113.38,"h":113.51,"l":113.3,"n":461,"o":113.51,"t":"2026-10-09T15:05:00Z","v":18465,"vw":113.401502},{"c":113.66,"h":113.67,"l":113.37,"n":578,"o":113.37,"t":"2026-10-09T15:10:00Z","v":28522,"vw":113.595667},{"c":113.8,"h":113.91,"l":113.66,"n":431,"o":113.72,"t":"2026-10-09T15:15:00Z","v":19921,"vw":113.804689},{"c":114.1,"h":114.145,"l":113.77,"n":508,"o":113.79,"t":"2026-10-09T15:20:00Z","v":22092,"vw":113.962083},{"c":114.01,"h":114.1,"l":113.96,"n":653,"o":114.08,"t":"2026-10-09T15:25:00Z","v":25811,"vw":114.010171},{"c":114.14,"h":114.155,"l":113.96,"n":745,"o":114.04,"t":"2026-10-09T15:30:00Z","v":36750,"vw":114.06578},{"c":114.02,"h":114.16,"l":113.88,"n":576,"o":114.105,"t":"2026-10-09T15:35:00Z","v":24720,"vw":114.016323},{"c":114.02,"h":114.09,"l":113.97,"n":619,"o":114.055,"t":"2026-10-09T15:40:00Z","v":24230,"vw":114.048182},{"c":114.08,"h":114.08,"l":113.85,"n":662,"o":113.97,"t":"2026-10-09T15:45:00Z","v":31327,"vw":113.969628},{"c":114.2075,"h":114.2075,"l":114.08,"n":386,"o":114.14,"t":"2026-10-09T15:50:00Z","v":21826,"vw":114.148799},{"c":113.99,"h":114.22,"l":113.935,"n":165,"o":114.22,"t":"2026-10-09T15:55:00Z","v":8807,"vw":114.074659},{"c":113.98,"h":114.08,"l":113.93,"n":453,"o":113.95,"t":"2026-10-09T16:00:00Z","v":22029,"vw":113.989139},{"c":114.02,"h":114.12,"l":113.99,"n":366,"o":113.99,"t":"2026-10-09T16:05:00Z","v":20246,"vw":114.071673},{"c":114.045,"h":114.045,"l":113.96,"n":277,"o":114.01,"t":"2026-10-09T16:10:00Z","v":14173,"vw":114.016433},{"c":113.945,"h":114.105,"l":113.9308,"n":217,"o":114.08,"t":"2026-10-09T16:15:00Z","v":10643,"vw":114.036956},{"c":113.96,"h":113.975,"l":113.88,"n":365,"o":113.93,"t":"2026-10-09T16:20:00Z","v":15557,"vw":113.930047},{"c":114.05,"h":114.06,"l":113.99,"n":211,"o":114,"t":"2026-10-09T16:25:00Z","v":8790,"vw":114.023214},{"c":113.88,"h":114.06,"l":113.88,"n":316,"o":114.03,"t":"2026-10-09T16:30:00Z","v":19225,"vw":113.99217},{"c":113.915,"h":113.995,"l":113.9,"n":398,"o":113.9,"t":"2026-10-09T16:35:00Z","v":19720,"vw":113.952517},{"c":114.07,"h":114.07,"l":113.93,"n":640,"o":113.93,"t":"2026-10-09T16:40:00Z","v":27131,"vw":113.999906},{"c":114.05,"h":114.2,"l":114.05,"n":320,"o":114.08,"t":"2026-10-09T16:45:00Z","v":13074,"vw":114.131924},{"c":113.99,"h":114.12,"l":113.99,"n":207,"o":114.07,"t":"2026-10-09T16:50:00Z","v":10906,"vw":114.069482},{"c":114.025,"h":114.06,"l":113.995,"n":276,"o":113.995,"t":"2026-10-09T16:55:00Z","v":11849,"vw":114.023605},{"c":114.11,"h":114.15,"l":114.01,"n":447,"o":114.04,"t":"2026-10-09T17:00:00Z","v":21607,"vw":114.091696},{"c":113.88,"h":114.121,"l":113.86,"n":460,"o":114.11,"t":"2026-10-09T17:05:00Z","v":14975,"vw":113.982557},{"c":113.93,"h":114,"l":113.85,"n":262,"o":113.85,"t":"2026-10-09T17:10:00Z","v":10749,"vw":113.924141},{"c":114.08,"h":114.1,"l":113.94,"n":323,"o":113.94,"t":"2026-10-09T17:15:00Z","v":17218,"vw":114.048445},{"c":114.03,"h":114.15,"l":114.01,"n":218,"o":114.05,"t":"2026-10-09T17:20:00Z","v":8032,"vw":114.074958},{"c":113.99,"h":114.03,"l":113.96,"n":229,"o":114.02,"t":"2026-10-09T17:25:00Z","v":8470,"vw":113.999556},{"c":114.03,"h":114.16,"l":113.98,"n":356,"o":113.98,"t":"2026-10-09T17:30:00Z","v":20187,"vw":114.077926},{"c":114.11,"h":114.14,"l":114.1,"n":172,"o":114.1,"t":"2026-10-09T17:35:00Z","v":7051,"vw":114.118048},{"c":114.165,"h":114.21,"l":114.0927,"n":289,"o":114.0927,"t":"2026-10-09T17:40:00Z","v":18702,"vw":114.155584},{"c":114.18,"h":114.28,"l":114.15,"n":454,"o":114.15,"t":"2026-10-09T17:45:00Z","v":17253,"vw":114.214764},{"c":114.4,"h":114.4,"l":114.15,"n":562,"o":114.16,"t":"2026-10-09T17:50:00Z","v":33858,"vw":114.326308},{"c":114.39,"h":114.43,"l":114.33,"n":370,"o":114.41,"t":"2026-10-09T17:55:00Z","v":19134,"vw":114.388008},{"c":114.43,"h":114.48,"l":114.3557,"n":427,"o":114.39,"t":"2026-10-09T18:00:00Z","v":18994,"vw":114.427232},{"c":114.68,"h":114.68,"l":114.49,"n":775,"o":114.5,"t":"2026-10-09T18:05:00Z","v":38934,"vw":114.610893},{"c":114.67,"h":114.795,"l":114.65,"n":570,"o":114.7,"t":"2026-10-09T18:10:00Z","v":24080,"vw":114.718893},{"c":114.67,"h":114.74,"l":114.6,"n":914,"o":114.66,"t":"2026-10-09T18:15:00Z","v":51244,"vw":114.650618},{"c":114.57,"h":114.68,"l":114.56,"n":663,"o":114.665,"t":"2026-10-09T18:20:00Z","v":27022,"vw":114.626191},{"c":114.425,"h":114.59,"l":114.415,"n":865,"o":114.56,"t":"2026-10-09T18:25:00Z","v":33756,"vw":114.490397},{"c":114.4,"h":114.455,"l":114.34,"n":688,"o":114.41,"t":"2026-10-09T18:30:00Z","v":34407,"vw":114.396016},{"c":114.37,"h":114.39,"l":114.3,"n":473,"o":114.385,"t":"2026-10-09T18:35:00Z","v":22722,"vw":114.345253},{"c":114.42,"h":114.445,"l":114.36,"n":414,"o":114.36,"t":"2026-10-09T18:40:00Z","v":17631,"vw":114.402416},{"c":114.65,"h":114.7,"l":114.32,"n":1916,"o":114.435,"t":"2026-10-09T18:45:00Z","v":70497,"vw":114.468947},{"c":114.51,"h":114.77,"l":114.47,"n":268,"o":114.59,"t":"2026-10-09T18:50:00Z","v":11528,"vw":114.613585},{"c":114.485,"h":114.53,"l":114.34,"n":452,"o":114.53,"t":"2026-10-09T18:55:00Z","v":17847,"vw":114.427524},{"c":114.71,"h":114.735,"l":114.56,"n":587,"o":114.56,"t":"2026-10-09T19:00:00Z","v":18708,"vw":114.650568},{"c":114.57,"h":114.72,"l":114.55,"n":631,"o":114.71,"t":"2026-10-09T19:05:00Z","v":32900,"vw":114.634662},{"c":114.415,"h":114.57,"l":114.41,"n":1067,"o":114.54,"t":"2026-10-09T19:10:00Z","v":65436,"vw":114.482298},{"c":114.49,"h":114.5,"l":114.38,"n":749,"o":114.41,"t":"2026-10-09T19:15:00Z","v":34809,"vw":114.452238},{"c":114.405,"h":114.49,"l":114.38,"n":644,"o":114.48,"t":"2026-10-09T19:20:00Z","v":33782,"vw":114.427082},{"c":114.3,"h":114.4,"l":114.275,"n":799,"o":114.39,"t":"2026-10-09T19:25:00Z","v":45904,"vw":114.336532},{"c":114.29,"h":114.33,"l":114.23,"n":759,"o":114.3,"t":"2026-10-09T19:30:00Z","v":46082,"vw":114.289735},{"c":114.55,"h":114.5597,"l":114.29,"n":737,"o":114.31,"t":"2026-10-09T19:35:00Z","v":42907,"vw":114.389539},{"c":114.53,"h":114.6,"l":114.52,"n":847,"o":114.55,"t":"2026-10-09T19:40:00Z","v":47098,"vw":114.553044},{"c":114.4525,"h":114.52,"l":114.38,"n":1600,"o":114.51,"t":"2026-10-09T19:45:00Z","v":92222,"vw":114.436023},{"c":114.31,"h":114.49,"l":114.21,"n":1621,"o":114.46,"t":"2026-10-09T19:50:00Z","v":102156,"vw":114.304166},{"c":114.4176,"h":114.45,"l":114.175,"n":4678,"o":114.305,"t":"2026-10-09T19:55:00Z","v":425741,"vw":114.346715},{"c":114.43,"h":114.43,"l":114.43,"n":15,"o":114.43,"t":"2026-10-09T20:00:00Z","v":1071267,"vw":114.43},{"c":114.43,"h":114.46,"l":114.43,"n":19,"o":114.46,"t":"2026-10-09T20:15:00Z","v":3317,"vw":114.431341},{"c":114.3205,"h":114.3205,"l":114.3205,"n":1,"o":114.3205,"t":"2026-10-09T20:20:00Z","v":1300,"vw":114.3205},{"c":114.22,"h":114.26,"l":114.2,"n":34,"o":114.24,"t":"2026-10-09T20:40:00Z","v":4632,"vw":114.214848},{"c":114.31,"h":114.31,"l":114.31,"n":7,"o":114.31,"t":"2026-10-09T22:15:00Z","v":452,"vw":114.31},{"c":113,"h":114.46,"l":112.91,"n":38,"o":114.46,"t":"2026-10-12T08:00:00Z","v":2150,"vw":113.755976},{"c":113.49,"h":113.49,"l":113.49,"n":2,"o":113.49,"t":"2026-10-12T08:05:00Z","v":290,"vw":113.49},{"c":113.51,"h":113.51,"l":113.51,"n":1,"o":113.51,"t":"2026-10-12T08:15:00Z","v":110,"vw":113.51},{"c":113.47,"h":113.47,"l":113.47,"n":4,"o":113.47,"t":"2026-10-12T08:25:00Z","v":182,"vw":113.47},{"c":113.51,"h":113.54,"l":113.46,"n":22,"o":113.54,"t":"2026-10-12T08:35:00Z","v":919,"vw":113.501426},{"c":113.15,"h":113.28,"l":113.14,"n":23,"o":113.28,"t":"2026-10-12T11:00:00Z","v":1079,"vw":113.219413},{"c":113.24,"h":113.24,"l":113.24,"n":2,"o":113.24,"t":"2026-10-12T12:00:00Z","v":200,"vw":113.24},{"c":113.2,"h":113.22,"l":113.2,"n":5,"o":113.22,"t":"2026-10-12T12:20:00Z","v":236,"vw":113.21},{"c":112.97,"h":112.97,"l":112.77,"n":4,"o":112.77,"t":"2026-10-12T12:30:00Z","v":1260,"vw":112.951818},{"c":112.74,"h":112.87,"l":112.7,"n":13,"o":112.87,"t":"2026-10-12T12:35:00Z","v":1589,"vw":112.773254},{"c":112.8577,"h":112.8577,"l":112.7685,"n":2,"o":112.7685,"t":"2026-10-12T13:05:00Z","v":800,"vw":112.80195},{"c":113.12,"h":113.12,"l":113.1,"n":10,"o":113.1,"t":"2026-10-12T13:10:00Z","v":788,"vw":113.11},{"c":113,"h":113,"l":113,"n":4,"o":113,"t":"2026-10-12T13:20:00Z","v":122,"vw":113},{"c":112.62,"h":113.025,"l":112.41,"n":902,"o":113.005,"t":"2026-10-12T13:30:00Z","v":57127,"vw":112.755371},{"c":112.565,"h":112.745,"l":112.405,"n":766,"o":112.605,"t":"2026-10-12T13:35:00Z","v":51814,"vw":112.576522},{"c":112.8,"h":113.04,"l":112.48,"n":517,"o":112.565,"t":"2026-10-12T13:40:00Z","v":32341,"vw":112.689358},{"c":112.68,"h":112.89,"l":112.63,"n":610,"o":112.73,"t":"2026-10-12T13:45:00Z","v":46337,"vw":112.722236},{"c":112.74,"h":112.82,"l":112.57,"n":235,"o":112.66,"t":"2026-10-12T13:50:00Z","v":17711,"vw":112.73092},{"c":113.14,"h":113.17,"l":112.66,"n":459,"o":112.72,"t":"2026-10-12T13:55:00Z","v":38282,"vw":112.960333},{"c":112.7543,"h":113.19,"l":112.74,"n":668,"o":113.1,"t":"2026-10-12T14:00:00Z","v":36726,"vw":113.062616},{"c":113.01,"h":113.14,"l":112.755,"n":347,"o":112.79,"t":"2026-10-12T14:05:00Z","v":19081,"vw":112.953142},{"c":112.86,"h":113.085,"l":112.83,"n":349,"o":113.02,"t":"2026-10-12T14:10:00Z","v":16084,"vw":112.999407},{"c":112.71,"h":112.855,"l":112.305,"n":853,"o":112.8483,"t":"2026-10-12T14:15:00Z","v":56258,"vw":112.531595},{"c":112.74,"h":112.855,"l":112.635,"n":184,"o":112.74,"t":"2026-10-12T14:20:00Z","v":11321,"vw":112.766564},{"c":112.875,"h":112.9,"l":112.69,"n":212,"o":112.76,"t":"2026-10-12T14:25:00Z","v":7577,"vw":112.803159},{"c":112.805,"h":112.98,"l":112.805,"n":338,"o":112.9,"t":"2026-10-12T14:30:00Z","v":15372,"vw":112.92212},{"c":112.88,"h":112.985,"l":112.805,"n":159,"o":112.87,"t":"2026-10-12T14:35:00Z","v":10111,"vw":112.913687},{"c":112.81,"h":113,"l":112.75,"n":184,"o":112.9075,"t":"2026-10-12T14:40:00Z","v":7416,"vw":112.888786},{"c":112.735,"h":112.87,"l":112.695,"n":128,"o":112.81,"t":"2026-10-12T14:45:00Z","v":7003,"vw":112.762489},{"c":112.71,"h":112.76,"l":112.655,"n":110,"o":112.72,"t":"2026-10-12T14:50:00Z","v":5531,"vw":112.71025},{"c":112.73,"h":112.8,"l":112.64,"n":211,"o":112.695,"t":"2026-10-12T14:55:00Z","v":10555,"vw":112.704894},{"c":112.81,"h":112.81,"l":112.68,"n":221,"o":112.74,"t":"2026-10-12T15:00:00Z","v":9799,"vw":112.728534},{"c":113.0275,"h":113.085,"l":112.8425,"n":271,"o":112.86,"t":"2026-10-12T15:05:00Z","v":17298,"vw":112.950734},{"c":113.1,"h":113.12,"l":113.015,"n":218,"o":113.0725,"t":"2026-10-12T15:10:00Z","v":10028,"vw":113.072484},{"c":113.085,"h":113.11,"l":113,"n":199,"o":113.1,"t":"2026-10-12T15:15:00Z","v":11688,"vw":113.068731},{"c":112.88,"h":113.12,"l":112.86,"n":360,"o":113.1,"t":"2026-10-12T15:20:00Z","v":24885,"vw":112.921608},{"c":112.98,"h":113.015,"l":112.9,"n":159,"o":112.94,"t":"2026-10-12T15:25:00Z","v":8782,"vw":112.965647},{"c":112.93,"h":112.98,"l":112.895,"n":163,"o":112.97,"t":"2026-10-12T15:30:00Z","v":8562,"vw":112.943411},{"c":113.04,"h":113.04,"l":112.95,"n":116,"o":112.95,"t":"2026-10-12T15:35:00Z","v":5519,"vw":112.989083},{"c":113.07,"h":113.1325,"l":113.0358,"n":243,"o":113.04,"t":"2026-10-12T15:40:00Z","v":21910,"vw":113.103768},{"c":112.99,"h":113.12,"l":112.97,"n":161,"o":113.06,"t":"2026-10-12T15:45:00Z","v":8327,"vw":113.056083},{"c":113.16,"h":113.17,"l":113.02,"n":149,"o":113.02,"t":"2026-10-12T15:50:00Z","v":7036,"vw":113.086421},{"c":112.905,"h":113.16,"l":112.845,"n":142,"o":113.14,"t":"2026-10-12T15:55:00Z","v":5789,"vw":112.954911},{"c":112.95,"h":112.95,"l":112.865,"n":138,"o":112.895,"t":"2026-10-12T16:00:00Z","v":6982,"vw":112.889783},{"c":113.035,"h":113.045,"l":112.95,"n":118,"o":112.95,"t":"2026-10-12T16:05:00Z","v":6112,"vw":113.016019},{"c":113.06,"h":113.06,"l":112.95,"n":114,"o":113.05,"t":"2026-10-12T16:10:00Z","v":6801,"vw":113.011709},{"c":113.0238,"h":113.04,"l":113,"n":136,"o":113.04,"t":"2026-10-12T16:15:00Z","v":6866,"vw":113.0211},{"c":113.04,"h":113.055,"l":113.02,"n":188,"o":113.04,"t":"2026-10-12T16:20:00Z","v":6580,"vw":113.034712},{"c":113.03,"h":113.11,"l":113,"n":144,"o":113,"t":"2026-10-12T16:25:00Z","v":5670,"vw":113.052527},{"c":113.09,"h":113.1501,"l":113.01,"n":173,"o":113.02,"t":"2026-10-12T16:30:00Z","v":7160,"vw":113.071554},{"c":113.0801,"h":113.18,"l":113.06,"n":79,"o":113.1,"t":"2026-10-12T16:35:00Z","v":2606,"vw":113.10458},{"c":112.94,"h":113.1,"l":112.94,"n":79,"o":113.09,"t":"2026-10-12T16:40:00Z","v":3613,"vw":113.004563},{"c":112.94,"h":113.01,"l":112.92,"n":130,"o":112.94,"t":"2026-10-12T16:45:00Z","v":3786,"vw":112.949784},{"c":112.855,"h":112.905,"l":112.82,"n":243,"o":112.905,"t":"2026-10-12T16:50:00Z","v":10688,"vw":112.837129},{"c":112.9995,"h":113.02,"l":112.89,"n":238,"o":112.89,"t":"2026-10-12T16:55:00Z","v":10908,"vw":112.943492},{"c":113.02,"h":113.04,"l":112.98,"n":192,"o":113,"t":"2026-10-12T17:00:00Z","v":6138,"vw":113.010372},{"c":113.11,"h":113.11,"l":113.03,"n":209,"o":113.075,"t":"2026-10-12T17:05:00Z","v":10457,"vw":113.06865},{"c":113.09,"h":113.145,"l":113.04,"n":193,"o":113.11,"t":"2026-10-12T17:10:00Z","v":12480,"vw":113.108072},{"c":112.96,"h":113.08,"l":112.96,"n":90,"o":113.08,"t":"2026-10-12T17:15:00Z","v":6313,"vw":113.029868},{"c":112.95,"h":112.9617,"l":112.93,"n":117,"o":112.96,"t":"2026-10-12T17:20:00Z","v":6645,"vw":112.940122},{"c":112.95,"h":112.98,"l":112.95,"n":158,"o":112.96,"t":"2026-10-12T17:25:00Z","v":7837,"vw":112.956241},{"c":112.95,"h":112.96,"l":112.9,"n":119,"o":112.9201,"t":"2026-10-12T17:30:00Z","v":4463,"vw":112.924106},{"c":112.99,"h":113.035,"l":112.97,"n":155,"o":112.97,"t":"2026-10-12T17:35:00Z","v":6910,"vw":113.003863},{"c":112.885,"h":112.995,"l":112.885,"n":167,"o":112.99,"t":"2026-10-12T17:40:00Z","v":7030,"vw":112.943387},{"c":112.87,"h":112.905,"l":112.86,"n":79,"o":112.89,"t":"2026-10-12T17:45:00Z","v":3064,"vw":112.885953},{"c":112.855,"h":112.87,"l":112.78,"n":181,"o":112.85,"t":"2026-10-12T17:50:00Z","v":5129,"vw":112.846428},{"c":112.93,"h":112.93,"l":112.87,"n":103,"o":112.87,"t":"2026-10-12T17:55:00Z","v":4655,"vw":112.903749},{"c":112.99,"h":113.02,"l":112.92,"n":210,"o":112.96,"t":"2026-10-12T18:00:00Z","v":12886,"vw":112.975579},{"c":112.97,"h":113.0285,"l":112.951,"n":123,"o":112.985,"t":"2026-10-12T18:05:00Z","v":6406,"vw":112.97097},{"c":112.98,"h":113.01,"l":112.92,"n":150,"o":112.96,"t":"2026-10-12T18:10:00Z","v":8580,"vw":112.976548},{"c":112.955,"h":112.98,"l":112.92,"n":108,"o":112.98,"t":"2026-10-12T18:15:00Z","v":6649,"vw":112.949775},{"c":112.8899,"h":112.97,"l":112.88,"n":136,"o":112.97,"t":"2026-10-12T18:20:00Z","v":5878,"vw":112.915049},{"c":112.95,"h":112.95,"l":112.84,"n":172,"o":112.89,"t":"2026-10-12T18:25:00Z","v":6664,"vw":112.905769},{"c":112.935,"h":112.98,"l":112.92,"n":119,"o":112.98,"t":"2026-10-12T18:30:00Z","v":4847,"vw":112.942525},{"c":112.815,"h":112.935,"l":112.81,"n":211,"o":112.93,"t":"2026-10-12T18:35:00Z","v":12423,"vw":112.848067},{"c":112.75,"h":112.81,"l":112.71,"n":202,"o":112.81,"t":"2026-10-12T18:40:00Z","v":10880,"vw":112.739236},{"c":112.72,"h":112.78,"l":112.69,"n":197,"o":112.75,"t":"2026-10-12T18:45:00Z","v":11438,"vw":112.746193},{"c":112.67,"h":112.74,"l":112.63,"n":413,"o":112.72,"t":"2026-10-12T18:50:00Z","v":17732,"vw":112.669963},{"c":112.725,"h":112.725,"l":112.64,"n":204,"o":112.68,"t":"2026-10-12T18:55:00Z","v":13434,"vw":112.682881},{"c":112.66,"h":112.75,"l":112.625,"n":257,"o":112.74,"t":"2026-10-12T19:00:00Z","v":16510,"vw":112.686809},{"c":112.605,"h":112.7,"l":112.58,"n":343,"o":112.66,"t":"2026-10-12T19:05:00Z","v":23762,"vw":112.630721},{"c":112.515,"h":112.605,"l":112.44,"n":491,"o":112.6,"t":"2026-10-12T19:10:00Z","v":30129,"vw":112.494752},{"c":112.47,"h":112.53,"l":112.465,"n":387,"o":112.52,"t":"2026-10-12T19:15:00Z","v":15766,"vw":112.504491},{"c":112.495,"h":112.51,"l":112.45,"n":218,"o":112.46,"t":"2026-10-12T19:20:00Z","v":10509,"vw":112.48222},{"c":112.7,"h":112.7,"l":112.5,"n":340,"o":112.53,"t":"2026-10-12T19:25:00Z","v":15430,"vw":112.55973},{"c":112.71,"h":112.855,"l":112.67,"n":585,"o":112.7,"t":"2026-10-12T19:30:00Z","v":26436,"vw":112.765322},{"c":112.75,"h":112.81,"l":112.68,"n":430,"o":112.7,"t":"2026-10-12T19:35:00Z","v":15268,"vw":112.748079},{"c":112.7,"h":112.74,"l":112.64,"n":544,"o":112.74,"t":"2026-10-12T19:40:00Z","v":26946,"vw":112.685354},{"c":112.88,"h":112.895,"l":112.71,"n":580,"o":112.71,"t":"2026-10-12T19:45:00Z","v":29409,"vw":112.792939},{"c":113.04,"h":113.06,"l":112.89,"n":1366,"o":112.9,"t":"2026-10-12T19:50:00Z","v":57666,"vw":112.988384},{"c":112.94,"h":113.08,"l":112.21,"n":3373,"o":113.04,"t":"2026-10-12T19:55:00Z","v":208914,"vw":112.917395},{"c":112.92,"h":112.92,"l":112.92,"n":11,"o":112.92,"t":"2026-10-12T20:00:00Z","v":904315,"vw":112.92},{"c":112.79,"h":112.79,"l":112.58,"n":10,"o":112.58,"t":"2026-10-12T20:20:00Z","v":498,"vw":112.644615},{"c":112.65,"h":112.65,"l":112.65,"n":1,"o":112.65,"t":"2026-10-12T20:40:00Z","v":1300,"vw":112.65},{"c":112.79,"h":112.79,"l":112.79,"n":37,"o":112.79,"t":"2026-10-12T20:45:00Z","v":653,"vw":112.79},{"c":112.8,"h":112.8,"l":112.8,"n":18,"o":112.8,"t":"2026-10-12T20:55:00Z","v":872,"vw":112.8},{"c":112.41,"h":112.41,"l":112.41,"n":2,"o":112.41,"t":"2026-10-12T23:35:00Z","v":200,"vw":112.41},{"c":113.24,"h":113.24,"l":113.24,"n":2,"o":113.24,"t":"2026-10-13T08:00:00Z","v":107,"vw":113.24},{"c":113.87,"h":113.88,"l":113.87,"n":3,"o":113.88,"t":"2026-10-13T08:30:00Z","v":265,"vw":113.875},{"c":114,"h":114,"l":114,"n":6,"o":114,"t":"2026-10-13T09:25:00Z","v":367,"vw":114},{"c":113.98,"h":113.98,"l":113.98,"n":2,"o":113.98,"t":"2026-10-13T09:55:00Z","v":110,"vw":113.98},{"c":113.86,"h":113.86,"l":113.86,"n":1,"o":113.86,"t":"2026-10-13T10:10:00Z","v":126,"vw":113.86},{"c":113.9,"h":113.9,"l":113.9,"n":3,"o":113.9,"t":"2026-10-13T11:30:00Z","v":200,"vw":113.9},{"c":113.59,"h":113.64,"l":113.59,"n":14,"o":113.64,"t":"2026-10-13T12:20:00Z","v":1293,"vw":113.601519},{"c":113.73,"h":113.82,"l":113.73,"n":18,"o":113.8,"t":"2026-10-13T12:30:00Z","v":1203,"vw":113.799091},{"c":113.24,"h":113.29,"l":113.24,"n":7,"o":113.29,"t":"2026-10-13T13:25:00Z","v":383,"vw":113.266205},{"c":113.25,"h":113.53,"l":112.89,"n":558,"o":113.405,"t":"2026-10-13T13:30:00Z","v":35595,"vw":113.298298},{"c":113.09,"h":113.46,"l":113.01,"n":181,"o":113.1261,"t":"2026-10-13T13:35:00Z","v":11742,"vw":113.22884},{"c":112.375,"h":113.17,"l":112.375,"n":255,"o":113.16,"t":"2026-10-13T13:40:00Z","v":16933,"vw":112.807174},{"c":112.15,"h":112.55,"l":112.06,"n":421,"o":112.4,"t":"2026-10-13T13:45:00Z","v":34384,"vw":112.307076},{"c":111.49,"h":112.13,"l":111.415,"n":658,"o":112.12,"t":"2026-10-13T13:50:00Z","v":45513,"vw":111.796751},{"c":111.37,"h":111.5599,"l":111.19,"n":422,"o":111.5599,"t":"2026-10-13T13:55:00Z","v":26270,"vw":111.380743},{"c":111.5,"h":111.58,"l":111.39,"n":418,"o":111.41,"t":"2026-10-13T14:00:00Z","v":21617,"vw":111.467506},{"c":111.53,"h":111.6499,"l":111.32,"n":398,"o":111.51,"t":"2026-10-13T14:05:00Z","v":26797,"vw":111.47241},{"c":111.39,"h":111.66,"l":111.29,"n":332,"o":111.53,"t":"2026-10-13T14:10:00Z","v":13147,"vw":111.497406},{"c":110.86,"h":111.365,"l":110.84,"n":1260,"o":111.365,"t":"2026-10-13T14:15:00Z","v":84294,"vw":111.070904},{"c":110.98,"h":110.99,"l":110.64,"n":746,"o":110.845,"t":"2026-10-13T14:20:00Z","v":48353,"vw":110.783853},{"c":110.86,"h":111.04,"l":110.76,"n":476,"o":111.025,"t":"2026-10-13T14:25:00Z","v":20049,"vw":110.921704},{"c":110.575,"h":111.01,"l":110.56,"n":589,"o":110.96,"t":"2026-10-13T14:30:00Z","v":31544,"vw":110.719401},{"c":110.7,"h":110.81,"l":110.575,"n":333,"o":110.575,"t":"2026-10-13T14:35:00Z","v":15378,"vw":110.685536},{"c":110.66,"h":110.885,"l":110.59,"n":528,"o":110.7,"t":"2026-10-13T14:40:00Z","v":29167,"vw":110.739882},{"c":110.97,"h":111.05,"l":110.71,"n":403,"o":110.71,"t":"2026-10-13T14:45:00Z","v":21623,"vw":110.911509},{"c":110.925,"h":110.97,"l":110.84,"n":300,"o":110.97,"t":"2026-10-13T14:50:00Z","v":15831,"vw":110.940034},{"c":110.6,"h":110.975,"l":110.58,"n":795,"o":110.95,"t":"2026-10-13T14:55:00Z","v":53610,"vw":110.776467},{"c":110.51,"h":110.7,"l":110.26,"n":818,"o":110.61,"t":"2026-10-13T15:00:00Z","v":52518,"vw":110.417239},{"c":110.69,"h":110.69,"l":110.49,"n":272,"o":110.52,"t":"2026-10-13T15:05:00Z","v":18164,"vw":110.562413},{"c":110.41,"h":110.66,"l":110.41,"n":266,"o":110.66,"t":"2026-10-13T15:10:00Z","v":11813,"vw":110.542952},{"c":110.295,"h":110.38,"l":110.27,"n":284,"o":110.31,"t":"2026-10-13T15:15:00Z","v":8422,"vw":110.317478},{"c":110.31,"h":110.47,"l":110.28,"n":245,"o":110.28,"t":"2026-10-13T15:20:00Z","v":10593,"vw":110.366423},{"c":109.9425,"h":110.32,"l":109.88,"n":563,"o":110.32,"t":"2026-10-13T15:25:00Z","v":32071,"vw":110.119301},{"c":110.02,"h":110.16,"l":109.99,"n":340,"o":109.99,"t":"2026-10-13T15:30:00Z","v":14008,"vw":110.070814},{"c":110,"h":110.22,"l":109.92,"n":488,"o":110.08,"t":"2026-10-13T15:35:00Z","v":22173,"vw":110.04402},{"c":109.99,"h":110.01,"l":109.925,"n":372,"o":109.9899,"t":"2026-10-13T15:40:00Z","v":17652,"vw":109.970356},{"c":109.88,"h":110,"l":109.8,"n":272,"o":110,"t":"2026-10-13T15:45:00Z","v":13721,"vw":109.874615},{"c":109.93,"h":109.98,"l":109.85,"n":290,"o":109.86,"t":"2026-10-13T15:50:00Z","v":13324,"vw":109.923518},{"c":109.94,"h":110.05,"l":109.77,"n":869,"o":109.92,"t":"2026-10-13T15:55:00Z","v":33638,"vw":109.923517},{"c":109.99,"h":110.13,"l":109.92,"n":506,"o":109.925,"t":"2026-10-13T16:00:00Z","v":25777,"vw":110.048283},{"c":110.11,"h":110.13,"l":109.92,"n":247,"o":109.95,"t":"2026-10-13T16:05:00Z","v":13909,"vw":110.061387},{"c":110.18,"h":110.25,"l":110.14,"n":186,"o":110.18,"t":"2026-10-13T16:10:00Z","v":7784,"vw":110.203904},{"c":110.1,"h":110.27,"l":110.045,"n":349,"o":110.22,"t":"2026-10-13T16:15:00Z","v":33760,"vw":110.214851},{"c":110.12,"h":110.16,"l":110,"n":440,"o":110.06,"t":"2026-10-13T16:20:00Z","v":29563,"vw":110.111137},{"c":110.1505,"h":110.2,"l":110.09,"n":172,"o":110.1,"t":"2026-10-13T16:25:00Z","v":6609,"vw":110.130266},{"c":110.155,"h":110.27,"l":110.13,"n":301,"o":110.18,"t":"2026-10-13T16:30:00Z","v":49536,"vw":110.198467},{"c":110.28,"h":110.29,"l":110.16,"n":197,"o":110.16,"t":"2026-10-13T16:35:00Z","v":7229,"vw":110.237773},{"c":110.16,"h":110.26,"l":110.16,"n":254,"o":110.26,"t":"2026-10-13T16:40:00Z","v":11543,"vw":110.211304},{"c":110.1769,"h":110.22,"l":110.14,"n":429,"o":110.17,"t":"2026-10-13T16:45:00Z","v":45791,"vw":110.180353},{"c":109.96,"h":110.15,"l":109.93,"n":309,"o":110.12,"t":"2026-10-13T16:50:00Z","v":25633,"vw":110.018506},{"c":109.77,"h":109.97,"l":109.77,"n":502,"o":109.96,"t":"2026-10-13T16:55:00Z","v":45225,"vw":109.89607},{"c":109.88,"h":109.88,"l":109.62,"n":444,"o":109.76,"t":"2026-10-13T17:00:00Z","v":35606,"vw":109.715684},{"c":110,"h":110.05,"l":109.885,"n":310,"o":109.9,"t":"2026-10-13T17:05:00Z","v":24854,"vw":109.983715},{"c":110.23,"h":110.23,"l":109.99,"n":158,"o":110.01,"t":"2026-10-13T17:10:00Z","v":7679,"vw":110.10234},{"c":110.26,"h":110.32,"l":110.25,"n":208,"o":110.28,"t":"2026-10-13T17:15:00Z","v":16248,"vw":110.294398},{"c":110.32,"h":110.415,"l":110.26,"n":166,"o":110.29,"t":"2026-10-13T17:20:00Z","v":11028,"vw":110.313355},{"c":110.29,"h":110.44,"l":110.26,"n":409,"o":110.335,"t":"2026-10-13T17:25:00Z","v":44402,"vw":110.317041},{"c":110.36,"h":110.37,"l":110.25,"n":172,"o":110.3,"t":"2026-10-13T17:30:00Z","v":8304,"vw":110.307879},{"c":110.47,"h":110.55,"l":110.36,"n":578,"o":110.36,"t":"2026-10-13T17:35:00Z","v":33364,"vw":110.49305},{"c":110.5,"h":110.52,"l":110.41,"n":181,"o":110.475,"t":"2026-10-13T17:40:00Z","v":12326,"vw":110.482118},{"c":110.15,"h":110.45,"l":110.09,"n":372,"o":110.45,"t":"2026-10-13T17:45:00Z","v":15578,"vw":110.207978},{"c":110.04,"h":110.19,"l":109.97,"n":303,"o":110.18,"t":"2026-10-13T17:50:00Z","v":17059,"vw":110.025433},{"c":110.02,"h":110.035,"l":109.99,"n":115,"o":110.035,"t":"2026-10-13T17:55:00Z","v":5356,"vw":110.016265},{"c":110.23,"h":110.23,"l":109.9901,"n":432,"o":110.04,"t":"2026-10-13T18:00:00Z","v":20168,"vw":110.106636},{"c":110.73,"h":110.87,"l":110.25,"n":1150,"o":110.25,"t":"2026-10-13T18:05:00Z","v":80227,"vw":110.658042},{"c":110.84,"h":110.98,"l":110.66,"n":352,"o":110.745,"t":"2026-10-13T18:10:00Z","v":12903,"vw":110.822238},{"c":110.92,"h":111.01,"l":110.76,"n":367,"o":110.84,"t":"2026-10-13T18:15:00Z","v":16358,"vw":110.880556},{"c":110.84,"h":110.9,"l":110.775,"n":254,"o":110.9,"t":"2026-10-13T18:20:00Z","v":11588,"vw":110.854025},{"c":110.91,"h":110.99,"l":110.85,"n":343,"o":110.86,"t":"2026-10-13T18:25:00Z","v":22958,"vw":110.888795},{"c":110.87,"h":110.935,"l":110.85,"n":175,"o":110.88,"t":"2026-10-13T18:30:00Z","v":8255,"vw":110.888045},{"c":110.87,"h":110.8775,"l":110.76,"n":198,"o":110.87,"t":"2026-10-13T18:35:00Z","v":8559,"vw":110.845072},{"c":111.165,"h":111.17,"l":110.91,"n":183,"o":110.92,"t":"2026-10-13T18:40:00Z","v":7720,"vw":111.047026},{"c":111.235,"h":111.28,"l":111.2,"n":146,"o":111.23,"t":"2026-10-13T18:45:00Z","v":13887,"vw":111.248624},{"c":111.22,"h":111.301,"l":111.2,"n":127,"o":111.301,"t":"2026-10-13T18:50:00Z","v":5278,"vw":111.25094},{"c":111.2,"h":111.305,"l":111.19,"n":160,"o":111.25,"t":"2026-10-13T18:55:00Z","v":5920,"vw":111.254391},{"c":111.06,"h":111.245,"l":111.06,"n":396,"o":111.19,"t":"2026-10-13T19:00:00Z","v":16434,"vw":111.115955},{"c":111.045,"h":111.12,"l":111.015,"n":255,"o":111.06,"t":"2026-10-13T19:05:00Z","v":9963,"vw":111.057652},{"c":111.09,"h":111.11,"l":111.03,"n":229,"o":111.03,"t":"2026-10-13T19:10:00Z","v":10396,"vw":111.071876},{"c":111,"h":111.12,"l":110.94,"n":231,"o":111.11,"t":"2026-10-13T19:15:00Z","v":9808,"vw":111.055759},{"c":111.015,"h":111.07,"l":110.95,"n":323,"o":111.005,"t":"2026-10-13T19:20:00Z","v":15246,"vw":111.007401},{"c":111.2,"h":111.22,"l":111,"n":379,"o":111,"t":"2026-10-13T19:25:00Z","v":25251,"vw":111.149126},{"c":111.19,"h":111.22,"l":111.12,"n":393,"o":111.21,"t":"2026-10-13T19:30:00Z","v":15959,"vw":111.169596},{"c":111.19,"h":111.25,"l":111.1775,"n":335,"o":111.21,"t":"2026-10-13T19:35:00Z","v":16908,"vw":111.21051},{"c":111.15,"h":111.21,"l":111,"n":1258,"o":111.2,"t":"2026-10-13T19:40:00Z","v":53688,"vw":111.1012},{"c":111.09,"h":111.135,"l":110.955,"n":733,"o":111.135,"t":"2026-10-13T19:45:00Z","v":37605,"vw":111.033205},{"c":111.02,"h":111.13,"l":110.97,"n":1235,"o":111.07,"t":"2026-10-13T19:50:00Z","v":89972,"vw":111.044819},{"c":110.61,"h":111.015,"l":110.56,"n":3879,"o":111.01,"t":"2026-10-13T19:55:00Z","v":250479,"vw":110.702465},{"c":110.54,"h":110.63,"l":110.5,"n":67,"o":110.63,"t":"2026-10-13T20:00:00Z","v":452450,"vw":110.62903},{"c":110.55,"h":110.57,"l":110.55,"n":86,"o":110.55,"t":"2026-10-13T20:05:00Z","v":5315,"vw":110.550685},{"c":110.4531,"h":110.47,"l":110.4531,"n":13,"o":110.47,"t":"2026-10-13T20:10:00Z","v":1330,"vw":110.455905},{"c":110.55,"h":110.55,"l":110.4906,"n":31,"o":110.4906,"t":"2026-10-13T20:15:00Z","v":3904,"vw":110.519112},{"c":110.46,"h":110.54,"l":110.46,"n":13,"o":110.54,"t":"2026-10-13T20:30:00Z","v":539,"vw":110.502797},{"c":110.43,"h":110.44,"l":110.43,"n":5,"o":110.44,"t":"2026-10-13T20:35:00Z","v":500,"vw":110.435467},{"c":110.5999,"h":110.6,"l":110.5999,"n":6,"o":110.6,"t":"2026-10-13T21:20:00Z","v":510,"vw":110.59995},{"c":110.6,"h":110.6,"l":110.6,"n":3,"o":110.6,"t":"2026-10-13T21:45:00Z","v":154,"vw":110.6},{"c":110.561,"h":110.561,"l":110.561,"n":1,"o":110.561,"t":"2026-10-13T23:50:00Z","v":100,"vw":110.561},{"c":110.53,"h":110.54,"l":110.53,"n":6,"o":110.54,"t":"2026-10-13T23:55:00Z","v":525,"vw":110.535882},{"c":110.24,"h":110.67,"l":110.09,"n":39,"o":110.4023,"t":"2026-10-14T08:00:00Z","v":2169,"vw":110.263897},{"c":110.23,"h":110.23,"l":110.23,"n":1,"o":110.23,"t":"2026-10-14T09:20:00Z","v":200,"vw":110.23},{"c":110.24,"h":110.24,"l":110.23,"n":8,"o":110.23,"t":"2026-10-14T10:35:00Z","v":478,"vw":110.235455},{"c":110.08,"h":110.19,"l":110.08,"n":7,"o":110.19,"t":"2026-10-14T10:40:00Z","v":371,"vw":110.116667},{"c":109.99,"h":110.04,"l":109.99,"n":24,"o":110.04,"t":"2026-10-14T11:00:00Z","v":1511,"vw":110.005367},{"c":109.86,"h":109.88,"l":109.86,"n":3,"o":109.88,"t":"2026-10-14T11:05:00Z","v":317,"vw":109.869796},{"c":110.05,"h":110.05,"l":110.05,"n":1,"o":110.05,"t":"2026-10-14T11:15:00Z","v":200,"vw":110.05},{"c":109.91,"h":109.91,"l":109.91,"n":1,"o":109.91,"t":"2026-10-14T11:20:00Z","v":1600,"vw":109.91},{"c":109.89,"h":109.96,"l":109.89,"n":14,"o":109.96,"t":"2026-10-14T11:55:00Z","v":666,"vw":109.935265},{"c":110.26,"h":110.26,"l":110.12,"n":12,"o":110.12,"t":"2026-10-14T12:00:00Z","v":391,"vw":110.17585},{"c":110.54,"h":110.54,"l":110.52,"n":4,"o":110.52,"t":"2026-10-14T12:10:00Z","v":725,"vw":110.536639},{"c":110.635,"h":110.635,"l":110.52,"n":36,"o":110.52,"t":"2026-10-14T12:15:00Z","v":1390,"vw":110.557457},{"c":110.71,"h":110.71,"l":110.7,"n":11,"o":110.7,"t":"2026-10-14T12:25:00Z","v":914,"vw":110.707506},{"c":108.45,"h":110.5,"l":108.26,"n":436,"o":110.5,"t":"2026-10-14T12:30:00Z","v":24025,"vw":108.676627},{"c":108.1,"h":108.15,"l":107.9,"n":158,"o":108.07,"t":"2026-10-14T12:35:00Z","v":6932,"vw":108.07406},{"c":107.3678,"h":107.89,"l":107.3678,"n":166,"o":107.89,"t":"2026-10-14T12:40:00Z","v":12375,"vw":107.676581},{"c":107.99,"h":107.99,"l":107.3,"n":146,"o":107.4949,"t":"2026-10-14T12:45:00Z","v":8674,"vw":107.631125},{"c":107.83,"h":107.85,"l":107.81,"n":38,"o":107.85,"t":"2026-10-14T12:50:00Z","v":1826,"vw":107.827977},{"c":107.34,"h":107.7,"l":107.34,"n":101,"o":107.64,"t":"2026-10-14T12:55:00Z","v":8011,"vw":107.593135},{"c":107,"h":107.3316,"l":106.99,"n":689,"o":107.3316,"t":"2026-10-14T13:00:00Z","v":32627,"vw":107.038395},{"c":107.13,"h":107.2,"l":106.97,"n":215,"o":107.06,"t":"2026-10-14T13:05:00Z","v":7713,"vw":107.060569},{"c":106.91,"h":107.01,"l":106.77,"n":66,"o":107.01,"t":"2026-10-14T13:10:00Z","v":2045,"vw":106.91228},{"c":106.78,"h":107.04,"l":106.78,"n":378,"o":107.03,"t":"2026-10-14T13:15:00Z","v":13357,"vw":106.934939},{"c":106.7748,"h":106.83,"l":106.77,"n":55,"o":106.82,"t":"2026-10-14T13:20:00Z","v":2105,"vw":106.807211},{"c":107.16,"h":107.16,"l":106.76,"n":61,"o":106.86,"t":"2026-10-14T13:25:00Z","v":2572,"vw":106.895595},{"c":107.22,"h":108.07,"l":107.09,"n":2007,"o":107.09,"t":"2026-10-14T13:30:00Z","v":204112,"vw":107.394581},{"c":107.2,"h":107.57,"l":107.07,"n":1586,"o":107.2494,"t":"2026-10-14T13:35:00Z","v":80338,"vw":107.338496},{"c":107.09,"h":107.265,"l":106.81,"n":2177,"o":107.2,"t":"2026-10-14T13:40:00Z","v":123996,"vw":106.997088},{"c":106.65,"h":107.07,"l":106.57,"n":2524,"o":107.07,"t":"2026-10-14T13:45:00Z","v":144579,"vw":106.811064},{"c":106.45,"h":106.74,"l":106.43,"n":982,"o":106.655,"t":"2026-10-14T13:50:00Z","v":67204,"vw":106.583459},{"c":105.97,"h":106.5,"l":105.94,"n":1609,"o":106.48,"t":"2026-10-14T13:55:00Z","v":79303,"vw":106.161069},{"c":105.39,"h":106.152,"l":105.32,"n":2307,"o":105.94,"t":"2026-10-14T14:00:00Z","v":126404,"vw":105.748213},{"c":105.94,"h":106.03,"l":105.17,"n":2117,"o":105.37,"t":"2026-10-14T14:05:00Z","v":121401,"vw":105.68916},{"c":105.705,"h":106.04,"l":105.705,"n":3023,"o":105.95,"t":"2026-10-14T14:10:00Z","v":158079,"vw":105.906186},{"c":105.5,"h":105.96,"l":105.48,"n":926,"o":105.78,"t":"2026-10-14T14:15:00Z","v":44572,"vw":105.710674},{"c":105.38,"h":105.61,"l":105.22,"n":937,"o":105.51,"t":"2026-10-14T14:20:00Z","v":43971,"vw":105.388405},{"c":105.56,"h":105.62,"l":105.22,"n":1116,"o":105.37,"t":"2026-10-14T14:25:00Z","v":51628,"vw":105.378828},{"c":105.75,"h":105.75,"l":105.45,"n":837,"o":105.6,"t":"2026-10-14T14:30:00Z","v":37635,"vw":105.5632},{"c":105.63,"h":105.98,"l":105.58,"n":1130,"o":105.72,"t":"2026-10-14T14:35:00Z","v":63723,"vw":105.7875},{"c":106.29,"h":106.39,"l":105.58,"n":856,"o":105.615,"t":"2026-10-14T14:40:00Z","v":43917,"vw":105.959904},{"c":105.9,"h":106.38,"l":105.9,"n":669,"o":106.33,"t":"2026-10-14T14:45:00Z","v":35975,"vw":106.17103},{"c":105.69,"h":105.86,"l":105.63,"n":788,"o":105.86,"t":"2026-10-14T14:50:00Z","v":50644,"vw":105.720691},{"c":105.83,"h":105.83,"l":105.64,"n":589,"o":105.69,"t":"2026-10-14T14:55:00Z","v":33716,"vw":105.730281},{"c":105.47,"h":105.81,"l":105.46,"n":518,"o":105.81,"t":"2026-10-14T15:00:00Z","v":25283,"vw":105.609148},{"c":105.17,"h":105.47,"l":105,"n":1144,"o":105.46,"t":"2026-10-14T15:05:00Z","v":73984,"vw":105.219967},{"c":105.12,"h":105.3,"l":104.94,"n":1541,"o":105.15,"t":"2026-10-14T15:10:00Z","v":82564,"vw":105.08195},{"c":105.21,"h":105.4,"l":105.135,"n":608,"o":105.135,"t":"2026-10-14T15:15:00Z","v":28588,"vw":105.288706},{"c":105.59,"h":105.61,"l":105.15,"n":629,"o":105.24,"t":"2026-10-14T15:20:00Z","v":24959,"vw":105.349091},{"c":105.49,"h":105.65,"l":105.43,"n":522,"o":105.59,"t":"2026-10-14T15:25:00Z","v":23272,"vw":105.554086},{"c":105.42,"h":105.55,"l":105.37,"n":565,"o":105.46,"t":"2026-10-14T15:30:00Z","v":38597,"vw":105.467558},{"c":105.15,"h":105.449,"l":105.11,"n":744,"o":105.449,"t":"2026-10-14T15:35:00Z","v":40931,"vw":105.335985},{"c":105.085,"h":105.16,"l":104.89,"n":1130,"o":105.16,"t":"2026-10-14T15:40:00Z","v":63691,"vw":105.002833},{"c":105.03,"h":105.22,"l":105.015,"n":513,"o":105.13,"t":"2026-10-14T15:45:00Z","v":25365,"vw":105.113693},{"c":105.13,"h":105.15,"l":104.9,"n":736,"o":105.02,"t":"2026-10-14T15:50:00Z","v":32637,"vw":105.00379},{"c":104.8395,"h":105.09,"l":104.77,"n":539,"o":105.09,"t":"2026-10-14T15:55:00Z","v":30673,"vw":104.867728},{"c":104.62,"h":104.88,"l":104.53,"n":1244,"o":104.85,"t":"2026-10-14T16:00:00Z","v":69957,"vw":104.68009},{"c":104.801,"h":104.875,"l":104.6,"n":570,"o":104.64,"t":"2026-10-14T16:05:00Z","v":42689,"vw":104.759244},{"c":104.595,"h":104.82,"l":104.505,"n":509,"o":104.82,"t":"2026-10-14T16:10:00Z","v":22944,"vw":104.65565},{"c":104.66,"h":104.66,"l":104.53,"n":481,"o":104.63,"t":"2026-10-14T16:15:00Z","v":36749,"vw":104.60535},{"c":104.64,"h":104.74,"l":104.55,"n":447,"o":104.65,"t":"2026-10-14T16:20:00Z","v":24852,"vw":104.624646},{"c":104.67,"h":104.71,"l":104.54,"n":354,"o":104.62,"t":"2026-10-14T16:25:00Z","v":19395,"vw":104.637163},{"c":104.77,"h":104.81,"l":104.46,"n":451,"o":104.675,"t":"2026-10-14T16:30:00Z","v":18786,"vw":104.709003},{"c":104.82,"h":104.83,"l":104.67,"n":234,"o":104.78,"t":"2026-10-14T16:35:00Z","v":10952,"vw":104.736937},{"c":105.04,"h":105.09,"l":104.81,"n":569,"o":104.81,"t":"2026-10-14T16:40:00Z","v":27306,"vw":104.986608},{"c":104.87,"h":105.11,"l":104.86,"n":834,"o":105.04,"t":"2026-10-14T16:45:00Z","v":64306,"vw":104.945111},{"c":104.68,"h":104.875,"l":104.67,"n":1057,"o":104.85,"t":"2026-10-14T16:50:00Z","v":67602,"vw":104.717719},{"c":104.95,"h":104.95,"l":104.68,"n":229,"o":104.715,"t":"2026-10-14T16:55:00Z","v":10924,"vw":104.76949},{"c":104.745,"h":104.95,"l":104.745,"n":310,"o":104.949,"t":"2026-10-14T17:00:00Z","v":17277,"vw":104.889082},{"c":104.67,"h":104.73,"l":104.67,"n":262,"o":104.725,"t":"2026-10-14T17:05:00Z","v":8395,"vw":104.699019},{"c":104.53,"h":104.695,"l":104.53,"n":296,"o":104.69,"t":"2026-10-14T17:10:00Z","v":12813,"vw":104.613155},{"c":104.66,"h":104.67,"l":104.5,"n":496,"o":104.5258,"t":"2026-10-14T17:15:00Z","v":19947,"vw":104.582233},{"c":104.81,"h":104.82,"l":104.65,"n":480,"o":104.65,"t":"2026-10-14T17:20:00Z","v":22414,"vw":104.761776},{"c":104.83,"h":104.92,"l":104.78,"n":297,"o":104.91,"t":"2026-10-14T17:25:00Z","v":12260,"vw":104.834511},{"c":104.66,"h":104.95,"l":104.66,"n":423,"o":104.81,"t":"2026-10-14T17:30:00Z","v":20754,"vw":104.779061},{"c":104.57,"h":104.66,"l":104.5,"n":445,"o":104.66,"t":"2026-10-14T17:35:00Z","v":19601,"vw":104.568409},{"c":104.55,"h":104.59,"l":104.5,"n":253,"o":104.59,"t":"2026-10-14T17:40:00Z","v":11756,"vw":104.539097},{"c":104.36,"h":104.51,"l":104.32,"n":792,"o":104.49,"t":"2026-10-14T17:45:00Z","v":43314,"vw":104.415406},{"c":104.06,"h":104.33,"l":103.78,"n":1610,"o":104.33,"t":"2026-10-14T17:50:00Z","v":510683,"vw":103.812311},{"c":103.96,"h":104.08,"l":103.9,"n":623,"o":104.06,"t":"2026-10-14T17:55:00Z","v":33893,"vw":103.98843},{"c":103.83,"h":103.96,"l":103.67,"n":1027,"o":103.96,"t":"2026-10-14T18:00:00Z","v":55075,"vw":103.814011},{"c":103.88,"h":104.005,"l":103.81,"n":1111,"o":103.88,"t":"2026-10-14T18:05:00Z","v":66261,"vw":103.925804},{"c":104.14,"h":104.19,"l":103.86,"n":948,"o":103.9,"t":"2026-10-14T18:10:00Z","v":56296,"vw":104.029227},{"c":104.08,"h":104.16,"l":103.99,"n":695,"o":104.14,"t":"2026-10-14T18:15:00Z","v":48847,"vw":104.099754},{"c":103.99,"h":104.12,"l":103.92,"n":853,"o":104.07,"t":"2026-10-14T18:20:00Z","v":52710,"vw":104.044102},{"c":104.11,"h":104.125,"l":103.96,"n":777,"o":103.99,"t":"2026-10-14T18:25:00Z","v":51826,"vw":104.062454},{"c":104.01,"h":104.12,"l":103.96,"n":670,"o":104.115,"t":"2026-10-14T18:30:00Z","v":40265,"vw":104.019281},{"c":104.03,"h":104.085,"l":103.91,"n":1196,"o":104.01,"t":"2026-10-14T18:35:00Z","v":64621,"vw":103.99981},{"c":103.97,"h":104.11,"l":103.97,"n":675,"o":103.995,"t":"2026-10-14T18:40:00Z","v":39673,"vw":104.051814},{"c":104,"h":104.05,"l":103.925,"n":578,"o":103.97,"t":"2026-10-14T18:45:00Z","v":30238,"vw":103.978237},{"c":104.24,"h":104.24,"l":103.99,"n":1452,"o":104,"t":"2026-10-14T18:50:00Z","v":80980,"vw":104.085786},{"c":104.34,"h":104.38,"l":104.16,"n":606,"o":104.24,"t":"2026-10-14T18:55:00Z","v":29141,"vw":104.28561},{"c":103.93,"h":104.34,"l":103.87,"n":1400,"o":104.34,"t":"2026-10-14T19:00:00Z","v":70981,"vw":104.075781},{"c":104,"h":104,"l":103.86,"n":649,"o":103.9,"t":"2026-10-14T19:05:00Z","v":30692,"vw":103.933227},{"c":104.33,"h":104.33,"l":103.99,"n":1004,"o":104,"t":"2026-10-14T19:10:00Z","v":53920,"vw":104.154506},{"c":104.83,"h":104.85,"l":104.325,"n":949,"o":104.325,"t":"2026-10-14T19:15:00Z","v":50754,"vw":104.548309},{"c":104.82,"h":104.85,"l":104.695,"n":1136,"o":104.83,"t":"2026-10-14T19:20:00Z","v":71036,"vw":104.792961},{"c":104.61,"h":104.82,"l":104.61,"n":503,"o":104.81,"t":"2026-10-14T19:25:00Z","v":35704,"vw":104.725439},{"c":104.62,"h":104.72,"l":104.56,"n":939,"o":104.6,"t":"2026-10-14T19:30:00Z","v":55212,"vw":104.6562},{"c":104.3675,"h":104.645,"l":104.33,"n":950,"o":104.631,"t":"2026-10-14T19:35:00Z","v":53527,"vw":104.491305},{"c":104.3505,"h":104.46,"l":104.28,"n":2362,"o":104.365,"t":"2026-10-14T19:40:00Z","v":159443,"vw":104.371217},{"c":104.41,"h":104.49,"l":104.23,"n":1408,"o":104.36,"t":"2026-10-14T19:45:00Z","v":84528,"vw":104.376979},{"c":104.71,"h":104.82,"l":104.3736,"n":3914,"o":104.41,"t":"2026-10-14T19:50:00Z","v":188841,"vw":104.628159},{"c":104.76,"h":104.835,"l":104.46,"n":6041,"o":104.72,"t":"2026-10-14T19:55:00Z","v":441995,"vw":104.704394},{"c":104.75,"h":104.75,"l":104.75,"n":20,"o":104.75,"t":"2026-10-14T20:00:00Z","v":1291754,"vw":104.75},{"c":104.92,"h":104.92,"l":104.86,"n":37,"o":104.86,"t":"2026-10-14T20:05:00Z","v":1597,"vw":104.907559},{"c":104.9,"h":104.91,"l":104.8903,"n":68,"o":104.8903,"t":"2026-10-14T20:15:00Z","v":1815,"vw":104.904244},{"c":104.98,"h":104.98,"l":104.95,"n":29,"o":104.97,"t":"2026-10-14T20:25:00Z","v":1101,"vw":104.970598},{"c":105.03,"h":105.03,"l":105.01,"n":11,"o":105.01,"t":"2026-10-14T20:35:00Z","v":482,"vw":105.016667},{"c":104.8919,"h":104.8919,"l":104.8919,"n":1,"o":104.8919,"t":"2026-10-14T20:40:00Z","v":600,"vw":104.8919},{"c":104.86,"h":104.86,"l":104.85,"n":39,"o":104.85,"t":"2026-10-14T20:45:00Z","v":2487,"vw":104.852636},{"c":104.86,"h":104.88,"l":104.86,"n":12,"o":104.88,"t":"2026-10-14T20:50:00Z","v":750,"vw":104.87},{"c":105.0368,"h":105.0368,"l":104.95,"n":10,"o":104.95,"t":"2026-10-14T20:55:00Z","v":1099,"vw":105.001605},{"c":105.03,"h":105.03,"l":105.03,"n":6,"o":105.03,"t":"2026-10-14T21:20:00Z","v":237,"vw":105.03},{"c":105.17,"h":105.17,"l":105.17,"n":2,"o":105.17,"t":"2026-10-14T21:35:00Z","v":159,"vw":105.17},{"c":105.07,"h":105.07,"l":105,"n":21,"o":105.05,"t":"2026-10-14T21:40:00Z","v":671,"vw":105.040492},{"c":104.96,"h":105,"l":104.95,"n":19,"o":105,"t":"2026-10-14T22:35:00Z","v":1051,"vw":104.96746},{"c":105.06,"h":105.06,"l":105.06,"n":2,"o":105.06,"t":"2026-10-14T23:05:00Z","v":117,"vw":105.06},{"c":104.85,"h":104.92,"l":104.84,"n":79,"o":104.92,"t":"2026-10-14T23:30:00Z","v":3094,"vw":104.86447},{"c":104.56,"h":104.56,"l":104.56,"n":16,"o":104.56,"t":"2026-10-14T23:40:00Z","v":1328,"vw":104.56},{"c":106.05,"h":106.25,"l":105.86,"n":17,"o":105.91,"t":"2026-10-15T08:00:00Z","v":2708,"vw":106.100652},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-10-15T08:05:00Z","v":100,"vw":106.21},{"c":106.94,"h":106.94,"l":106.59,"n":50,"o":106.6,"t":"2026-10-15T08:15:00Z","v":7439,"vw":106.708905},{"c":107.02,"h":107.02,"l":106.56,"n":7,"o":106.56,"t":"2026-10-15T08:25:00Z","v":469,"vw":106.779512},{"c":106.66,"h":106.66,"l":106.38,"n":10,"o":106.62,"t":"2026-10-15T08:35:00Z","v":727,"vw":106.532822},{"c":106.65,"h":106.65,"l":106.65,"n":1,"o":106.65,"t":"2026-10-15T08:40:00Z","v":174,"vw":106.65},{"c":106.56,"h":106.57,"l":106.56,"n":19,"o":106.57,"t":"2026-10-15T08:55:00Z","v":2348,"vw":106.562963},{"c":106.74,"h":106.74,"l":106.74,"n":3,"o":106.74,"t":"2026-10-15T09:00:00Z","v":130,"vw":106.74},{"c":106.8,"h":106.8,"l":106.74,"n":26,"o":106.74,"t":"2026-10-15T09:05:00Z","v":1514,"vw":106.788321},{"c":106.88,"h":106.88,"l":106.78,"n":17,"o":106.78,"t":"2026-10-15T09:10:00Z","v":965,"vw":106.86},{"c":106.8,"h":106.81,"l":106.8,"n":53,"o":106.81,"t":"2026-10-15T09:25:00Z","v":3224,"vw":106.802545},{"c":106.84,"h":106.84,"l":106.84,"n":14,"o":106.84,"t":"2026-10-15T09:30:00Z","v":920,"vw":106.84},{"c":107.01,"h":107.01,"l":106.98,"n":17,"o":106.98,"t":"2026-10-15T09:35:00Z","v":941,"vw":106.985592},{"c":106.87,"h":106.88,"l":106.87,"n":5,"o":106.88,"t":"2026-10-15T09:45:00Z","v":263,"vw":106.875},{"c":106.74,"h":106.74,"l":106.74,"n":8,"o":106.74,"t":"2026-10-15T10:05:00Z","v":1511,"vw":106.74},{"c":106.81,"h":106.81,"l":106.66,"n":19,"o":106.66,"t":"2026-10-15T10:15:00Z","v":2030,"vw":106.71375},{"c":106.58,"h":106.63,"l":106.58,"n":10,"o":106.61,"t":"2026-10-15T10:20:00Z","v":780,"vw":106.613114},{"c":106.67,"h":106.67,"l":106.67,"n":6,"o":106.67,"t":"2026-10-15T10:25:00Z","v":343,"vw":106.67},{"c":106.59,"h":106.59,"l":106.59,"n":4,"o":106.59,"t":"2026-10-15T10:40:00Z","v":243,"vw":106.59},{"c":106.74,"h":106.74,"l":106.65,"n":9,"o":106.65,"t":"2026-10-15T10:45:00Z","v":4009,"vw":106.691522},{"c":106.75,"h":106.75,"l":106.74,"n":17,"o":106.74,"t":"2026-10-15T10:50:00Z","v":1000,"vw":106.748333},{"c":106.7597,"h":106.76,"l":106.7597,"n":2,"o":106.76,"t":"2026-10-15T10:55:00Z","v":560,"vw":106.759946},{"c":106.6,"h":106.6,"l":106.6,"n":2,"o":106.6,"t":"2026-10-15T11:00:00Z","v":600,"vw":106.6},{"c":106.7599,"h":106.7599,"l":106.7599,"n":3,"o":106.7599,"t":"2026-10-15T11:05:00Z","v":567,"vw":106.7599},{"c":106.519,"h":106.519,"l":106.519,"n":3,"o":106.519,"t":"2026-10-15T11:15:00Z","v":150,"vw":106.519},{"c":106.5861,"h":106.6,"l":106.55,"n":40,"o":106.6,"t":"2026-10-15T11:25:00Z","v":1181,"vw":106.584124},{"c":106.5,"h":106.5,"l":106.5,"n":7,"o":106.5,"t":"2026-10-15T11:40:00Z","v":548,"vw":106.5},{"c":106.42,"h":106.46,"l":106.42,"n":27,"o":106.42,"t":"2026-10-15T11:50:00Z","v":2469,"vw":106.434925},{"c":106.06,"h":106.24,"l":106.06,"n":22,"o":106.22,"t":"2026-10-15T11:55:00Z","v":2425,"vw":106.195214},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-10-15T12:00:00Z","v":100,"vw":106.25},{"c":106.2,"h":106.34,"l":106.2,"n":3,"o":106.34,"t":"2026-10-15T12:10:00Z","v":270,"vw":106.256},{"c":106.33,"h":106.33,"l":106.33,"n":2,"o":106.33,"t":"2026-10-15T12:15:00Z","v":319,"vw":106.33},{"c":106.41,"h":106.5706,"l":106.39,"n":13,"o":106.5706,"t":"2026-10-15T12:20:00Z","v":1090,"vw":106.438956},{"c":105.61,"h":106.33,"l":105.26,"n":58,"o":106.27,"t":"2026-10-15T12:30:00Z","v":4130,"vw":105.85143},{"c":106.478,"h":106.478,"l":105.8701,"n":17,"o":105.8701,"t":"2026-10-15T12:35:00Z","v":862,"vw":105.971417},{"c":106.61,"h":106.61,"l":106.61,"n":6,"o":106.61,"t":"2026-10-15T12:40:00Z","v":261,"vw":106.61},{"c":106.12,"h":106.24,"l":106.12,"n":21,"o":106.24,"t":"2026-10-15T12:45:00Z","v":927,"vw":106.209686},{"c":106.33,"h":106.49,"l":106.33,"n":20,"o":106.34,"t":"2026-10-15T12:50:00Z","v":1627,"vw":106.433433},{"c":106.33,"h":106.41,"l":106.33,"n":44,"o":106.41,"t":"2026-10-15T12:55:00Z","v":3611,"vw":106.351946},{"c":106.2,"h":106.2,"l":106.2,"n":3,"o":106.2,"t":"2026-10-15T13:05:00Z","v":187,"vw":106.2},{"c":106.36,"h":106.36,"l":106.36,"n":28,"o":106.36,"t":"2026-10-15T13:10:00Z","v":677,"vw":106.36},{"c":106.7,"h":106.7,"l":106.7,"n":30,"o":106.7,"t":"2026-10-15T13:15:00Z","v":646,"vw":106.7},{"c":106.7,"h":106.7,"l":106.7,"n":12,"o":106.7,"t":"2026-10-15T13:20:00Z","v":1105,"vw":106.7},{"c":106.17,"h":106.46,"l":106.17,"n":23,"o":106.46,"t":"2026-10-15T13:25:00Z","v":2433,"vw":106.211349},{"c":105.8375,"h":106.5912,"l":105.41,"n":1850,"o":106.255,"t":"2026-10-15T13:30:00Z","v":124107,"vw":105.882579},{"c":106.22,"h":106.43,"l":105.63,"n":1140,"o":105.8522,"t":"2026-10-15T13:35:00Z","v":85189,"vw":106.043422},{"c":105.89,"h":106.265,"l":105.89,"n":1150,"o":106.12,"t":"2026-10-15T13:40:00Z","v":58060,"vw":106.1283},{"c":105.63,"h":106.04,"l":105.445,"n":2628,"o":105.89,"t":"2026-10-15T13:45:00Z","v":129565,"vw":105.668506},{"c":105.41,"h":105.6,"l":105.27,"n":1128,"o":105.59,"t":"2026-10-15T13:50:00Z","v":70397,"vw":105.44612},{"c":105.485,"h":105.6,"l":105.29,"n":1530,"o":105.47,"t":"2026-10-15T13:55:00Z","v":62123,"vw":105.485125},{"c":105.72,"h":105.89,"l":105.445,"n":1267,"o":105.49,"t":"2026-10-15T14:00:00Z","v":53248,"vw":105.684676},{"c":105.705,"h":105.895,"l":105.53,"n":886,"o":105.71,"t":"2026-10-15T14:05:00Z","v":43618,"vw":105.717911},{"c":105.59,"h":105.79,"l":105.58,"n":964,"o":105.75,"t":"2026-10-15T14:10:00Z","v":63636,"vw":105.679181},{"c":105.8299,"h":105.86,"l":105.45,"n":643,"o":105.71,"t":"2026-10-15T14:15:00Z","v":28181,"vw":105.598428},{"c":106.12,"h":106.13,"l":105.79,"n":607,"o":105.81,"t":"2026-10-15T14:20:00Z","v":25126,"vw":106.000629},{"c":106.35,"h":106.75,"l":106.12,"n":1383,"o":106.12,"t":"2026-10-15T14:25:00Z","v":75235,"vw":106.500094},{"c":106.65,"h":106.73,"l":106.43,"n":947,"o":106.46,"t":"2026-10-15T14:30:00Z","v":67825,"vw":106.548045},{"c":107,"h":107,"l":106.56,"n":634,"o":106.69,"t":"2026-10-15T14:35:00Z","v":38056,"vw":106.786693},{"c":106.95,"h":107.19,"l":106.95,"n":1337,"o":106.99,"t":"2026-10-15T14:40:00Z","v":91058,"vw":107.099657},{"c":107,"h":107.09,"l":106.84,"n":891,"o":106.98,"t":"2026-10-15T14:45:00Z","v":45702,"vw":106.992055},{"c":107.4312,"h":107.57,"l":107.02,"n":1041,"o":107.02,"t":"2026-10-15T14:50:00Z","v":48749,"vw":107.355967},{"c":107.425,"h":107.61,"l":107.39,"n":513,"o":107.44,"t":"2026-10-15T14:55:00Z","v":23162,"vw":107.499228},{"c":107.41,"h":107.66,"l":107.34,"n":445,"o":107.43,"t":"2026-10-15T15:00:00Z","v":23272,"vw":107.507735},{"c":107.685,"h":107.78,"l":107.46,"n":917,"o":107.655,"t":"2026-10-15T15:05:00Z","v":39901,"vw":107.659123},{"c":107.95,"h":107.98,"l":107.7,"n":854,"o":107.74,"t":"2026-10-15T15:10:00Z","v":31391,"vw":107.848934},{"c":108.02,"h":108.19,"l":107.86,"n":652,"o":107.97,"t":"2026-10-15T15:15:00Z","v":18820,"vw":108.026241},{"c":108.135,"h":108.28,"l":108.03,"n":892,"o":108.07,"t":"2026-10-15T15:20:00Z","v":54595,"vw":108.156285},{"c":107.88,"h":108.1,"l":107.825,"n":827,"o":108.1,"t":"2026-10-15T15:25:00Z","v":45615,"vw":107.970268},{"c":107.97,"h":107.97,"l":107.73,"n":394,"o":107.89,"t":"2026-10-15T15:30:00Z","v":19307,"vw":107.871907},{"c":107.92,"h":108.04,"l":107.745,"n":503,"o":107.99,"t":"2026-10-15T15:35:00Z","v":23786,"vw":107.890443},{"c":107.75,"h":107.98,"l":107.71,"n":547,"o":107.9,"t":"2026-10-15T15:40:00Z","v":20542,"vw":107.884497},{"c":107.61,"h":107.785,"l":107.47,"n":503,"o":107.76,"t":"2026-10-15T15:45:00Z","v":25142,"vw":107.595636},{"c":107.74,"h":107.78,"l":107.55,"n":543,"o":107.6,"t":"2026-10-15T15:50:00Z","v":25379,"vw":107.652136},{"c":107.97,"h":108.01,"l":107.74,"n":1240,"o":107.77,"t":"2026-10-15T15:55:00Z","v":61968,"vw":107.879083},{"c":107.8,"h":108,"l":107.69,"n":740,"o":107.975,"t":"2026-10-15T16:00:00Z","v":37011,"vw":107.900856},{"c":107.88,"h":107.89,"l":107.72,"n":476,"o":107.8,"t":"2026-10-15T16:05:00Z","v":19366,"vw":107.804467},{"c":107.715,"h":107.93,"l":107.68,"n":405,"o":107.86,"t":"2026-10-15T16:10:00Z","v":23092,"vw":107.802082},{"c":107.8,"h":107.86,"l":107.69,"n":309,"o":107.69,"t":"2026-10-15T16:15:00Z","v":14772,"vw":107.783796},{"c":107.87,"h":107.94,"l":107.81,"n":352,"o":107.83,"t":"2026-10-15T16:20:00Z","v":23127,"vw":107.872691},{"c":107.955,"h":108.07,"l":107.85,"n":340,"o":107.865,"t":"2026-10-15T16:25:00Z","v":18210,"vw":107.949568},{"c":107.71,"h":107.975,"l":107.63,"n":444,"o":107.96,"t":"2026-10-15T16:30:00Z","v":21596,"vw":107.776698},{"c":107.77,"h":107.93,"l":107.71,"n":845,"o":107.73,"t":"2026-10-15T16:35:00Z","v":35412,"vw":107.848459},{"c":107.85,"h":107.86,"l":107.78,"n":342,"o":107.78,"t":"2026-10-15T16:40:00Z","v":13660,"vw":107.818806},{"c":107.86,"h":107.9,"l":107.8,"n":393,"o":107.855,"t":"2026-10-15T16:45:00Z","v":23227,"vw":107.844286},{"c":107.78,"h":107.92,"l":107.76,"n":321,"o":107.82,"t":"2026-10-15T16:50:00Z","v":16343,"vw":107.845423},{"c":107.75,"h":107.785,"l":107.71,"n":116,"o":107.78,"t":"2026-10-15T16:55:00Z","v":5775,"vw":107.747899},{"c":108.1,"h":108.15,"l":108.06,"n":258,"o":108.14,"t":"2026-10-15T18:10:00Z","v":16146,"vw":108.112389},{"c":108.07,"h":108.12,"l":108.05,"n":472,"o":108.085,"t":"2026-10-15T18:15:00Z","v":25846,"vw":108.07767},{"c":108.11,"h":108.12,"l":107.99,"n":308,"o":108.065,"t":"2026-10-15T18:20:00Z","v":16178,"vw":108.072584},{"c":108.09,"h":108.14,"l":108.08,"n":339,"o":108.11,"t":"2026-10-15T18:25:00Z","v":25827,"vw":108.10026},{"c":108.21,"h":108.23,"l":108.06,"n":552,"o":108.08,"t":"2026-10-15T18:30:00Z","v":27926,"vw":108.122448},{"c":108.1,"h":108.24,"l":108.1,"n":386,"o":108.2,"t":"2026-10-15T18:35:00Z","v":20002,"vw":108.151076},{"c":108.2,"h":108.225,"l":108.11,"n":377,"o":108.11,"t":"2026-10-15T18:40:00Z","v":21683,"vw":108.17366},{"c":108.345,"h":108.36,"l":108.18,"n":336,"o":108.21,"t":"2026-10-15T18:45:00Z","v":37699,"vw":108.274814},{"c":108.41,"h":108.48,"l":108.35,"n":701,"o":108.35,"t":"2026-10-15T18:50:00Z","v":53392,"vw":108.416284},{"c":108.525,"h":108.535,"l":108.385,"n":568,"o":108.42,"t":"2026-10-15T18:55:00Z","v":36784,"vw":108.437761},{"c":108.75,"h":108.81,"l":108.55,"n":1037,"o":108.55,"t":"2026-10-15T19:00:00Z","v":56600,"vw":108.717728},{"c":108.69,"h":108.74,"l":108.61,"n":470,"o":108.74,"t":"2026-10-15T19:05:00Z","v":29216,"vw":108.677543},{"c":108.84,"h":108.875,"l":108.7,"n":796,"o":108.7,"t":"2026-10-15T19:10:00Z","v":38638,"vw":108.797042},{"c":108.82,"h":108.95,"l":108.82,"n":871,"o":108.86,"t":"2026-10-15T19:15:00Z","v":37112,"vw":108.872991},{"c":109.06,"h":109.1,"l":108.81,"n":1003,"o":108.82,"t":"2026-10-15T19:20:00Z","v":51967,"vw":108.964607},{"c":108.94,"h":109.16,"l":108.94,"n":1032,"o":109.05,"t":"2026-10-15T19:25:00Z","v":50414,"vw":109.072213},{"c":108.835,"h":108.93,"l":108.77,"n":1835,"o":108.93,"t":"2026-10-15T19:30:00Z","v":85158,"vw":108.842765},{"c":109.115,"h":109.13,"l":108.835,"n":1350,"o":108.835,"t":"2026-10-15T19:35:00Z","v":68604,"vw":109.027868},{"c":109.42,"h":109.44,"l":109.11,"n":2269,"o":109.12,"t":"2026-10-15T19:40:00Z","v":153441,"vw":109.263364},{"c":109.54,"h":109.58,"l":109.36,"n":1341,"o":109.41,"t":"2026-10-15T19:45:00Z","v":62158,"vw":109.458262},{"c":109.425,"h":109.59,"l":109.39,"n":3638,"o":109.53,"t":"2026-10-15T19:50:00Z","v":154565,"vw":109.491404},{"c":109.5,"h":109.7,"l":109.34,"n":7035,"o":109.42,"t":"2026-10-15T19:55:00Z","v":583842,"vw":109.596841},{"c":109.65,"h":110.22,"l":109.55,"n":70,"o":109.56,"t":"2026-10-15T20:00:00Z","v":1322305,"vw":109.610092},{"c":109.52,"h":109.59,"l":109.52,"n":15,"o":109.59,"t":"2026-10-15T20:05:00Z","v":1134,"vw":109.530324},{"c":109.61,"h":109.61,"l":109.35,"n":103,"o":109.5,"t":"2026-10-15T20:10:00Z","v":12107,"vw":109.528928},{"c":109.35,"h":109.35,"l":109.35,"n":44,"o":109.35,"t":"2026-10-15T20:15:00Z","v":8723,"vw":109.35},{"c":109.21,"h":109.35,"l":109.21,"n":33,"o":109.35,"t":"2026-10-15T20:20:00Z","v":2377,"vw":109.245789},{"c":109.33,"h":109.33,"l":109.01,"n":44,"o":109.22,"t":"2026-10-15T20:25:00Z","v":2863,"vw":109.113076},{"c":109.2,"h":109.2,"l":109.2,"n":65,"o":109.2,"t":"2026-10-15T20:30:00Z","v":3420,"vw":109.2},{"c":109.1,"h":109.1,"l":109.1,"n":9,"o":109.1,"t":"2026-10-15T21:10:00Z","v":435,"vw":109.1}],"history":[{"c":49.6,"h":49.91,"l":48.995,"n":21194,"o":49.5,"t":"2024-10-14T04:00:00Z","v":2453376,"vw":49.370534},{"c":50.31,"h":50.34,"l":49.33,"n":35969,"o":49.69,"t":"2024-10-15T04:00:00Z","v":4228411,"vw":50.020101},{"c":50.74,"h":51.74,"l":50.68,"n":36108,"o":51.02,"t":"2024-10-16T04:00:00Z","v":4761471,"vw":51.0247},{"c":51.35,"h":51.95,"l":50.96,"n":28459,"o":51.39,"t":"2024-10-17T04:00:00Z","v":3323903,"vw":51.532834},{"c":53.87,"h":54.095,"l":51.92,"n":54841,"o":52.07,"t":"2024-10-18T04:00:00Z","v":6808779,"vw":53.525549},{"c":54.05,"h":55.25,"l":53.905,"n":36310,"o":55,"t":"2024-10-21T04:00:00Z","v":4215953,"vw":54.40465},{"c":55.35,"h":55.58,"l":54.83,"n":36916,"o":54.95,"t":"2024-10-22T04:00:00Z","v":4942389,"vw":55.295525},{"c":54.07,"h":54.68,"l":53.48,"n":39871,"o":54.62,"t":"2024-10-23T04:00:00Z","v":5840292,"vw":54.003939},{"c":53.78,"h":54.8,"l":52.7375,"n":34119,"o":54.79,"t":"2024-10-24T04:00:00Z","v":4215407,"vw":53.534785},{"c":52.87,"h":53.9653,"l":52.675,"n":41232,"o":53.68,"t":"2024-10-25T04:00:00Z","v":5181096,"vw":53.137943},{"c":52.64,"h":53.15,"l":52.54,"n":16861,"o":52.81,"t":"2024-10-28T04:00:00Z","v":2001273,"vw":52.802501},{"c":53.77,"h":53.865,"l":52.91,"n":34887,"o":53.14,"t":"2024-10-29T04:00:00Z","v":4470085,"vw":53.538962},{"c":53.02,"h":53.68,"l":52.23,"n":31976,"o":53.66,"t":"2024-10-30T04:00:00Z","v":3902044,"vw":52.78663},{"c":51.58,"h":52.27,"l":50.73,"n":46705,"o":52.18,"t":"2024-10-31T04:00:00Z","v":5990664,"vw":51.403364},{"c":50.84,"h":52.18,"l":50.795,"n":25425,"o":51.84,"t":"2024-11-01T04:00:00Z","v":3411702,"vw":51.339978},{"c":50.65,"h":51.56,"l":50.51,"n":23148,"o":51.39,"t":"2024-11-04T05:00:00Z","v":2889034,"vw":50.896987},{"c":50.74,"h":51.62,"l":50.47,"n":38860,"o":51.17,"t":"2024-11-05T05:00:00Z","v":5099573,"vw":50.788442},{"c":49,"h":49.59,"l":47.66,"n":68310,"o":48.21,"t":"2024-11-06T05:00:00Z","v":9019405,"vw":48.878953},{"c":50.32,"h":50.57,"l":48.98,"n":42191,"o":49.36,"t":"2024-11-07T05:00:00Z","v":5697703,"vw":49.949201},{"c":49.52,"h":50.06,"l":48.86,"n":52440,"o":49.93,"t":"2024-11-08T05:00:00Z","v":6596036,"vw":49.33174},{"c":46.87,"h":48.11,"l":45.905,"n":77713,"o":47.66,"t":"2024-11-11T05:00:00Z","v":11137848,"vw":46.723813},{"c":45.98,"h":46.68,"l":45.41,"n":60819,"o":46.53,"t":"2024-11-12T05:00:00Z","v":8989670,"vw":45.92035},{"c":45.13,"h":46.82,"l":45.095,"n":37339,"o":46.7,"t":"2024-11-13T05:00:00Z","v":4754336,"vw":45.571717},{"c":45.36,"h":45.71,"l":44.76,"n":43119,"o":44.87,"t":"2024-11-14T05:00:00Z","v":6229163,"vw":45.354847},{"c":45.11,"h":46.16,"l":45,"n":33864,"o":45.59,"t":"2024-11-15T05:00:00Z","v":4671348,"vw":45.348232},{"c":47.33,"h":47.885,"l":46.54,"n":55434,"o":46.54,"t":"2024-11-18T05:00:00Z","v":8263472,"vw":47.373037},{"c":48.18,"h":48.215,"l":47.21,"n":31189,"o":48,"t":"2024-11-19T05:00:00Z","v":4483307,"vw":47.851316},{"c":47.67,"h":48.005,"l":47.475,"n":20262,"o":47.87,"t":"2024-11-20T05:00:00Z","v":3211341,"vw":47.670636},{"c":48.43,"h":48.51,"l":47.62,"n":42254,"o":48.24,"t":"2024-11-21T05:00:00Z","v":6456632,"vw":48.149205},{"c":48.34,"h":48.81,"l":48.1019,"n":28234,"o":48.73,"t":"2024-11-22T05:00:00Z","v":4461861,"vw":48.424864},{"c":46.82,"h":47.25,"l":46.39,"n":44214,"o":46.86,"t":"2024-11-25T05:00:00Z","v":8052050,"vw":46.764688},{"c":46.67,"h":46.99,"l":46.42,"n":20773,"o":46.89,"t":"2024-11-26T05:00:00Z","v":3181381,"vw":46.692999},{"c":47.17,"h":47.82,"l":46.99,"n":33188,"o":47.25,"t":"2024-11-27T05:00:00Z","v":5076830,"vw":47.298093},{"c":47.68,"h":48.06,"l":47.52,"n":16191,"o":47.77,"t":"2024-11-29T05:00:00Z","v":2337511,"vw":47.750254},{"c":46.86,"h":47.68,"l":46.7603,"n":24813,"o":47.63,"t":"2024-12-02T05:00:00Z","v":3109485,"vw":46.966307},{"c":48.27,"h":48.89,"l":47.295,"n":33482,"o":47.41,"t":"2024-12-03T05:00:00Z","v":4407104,"vw":48.299326},{"c":48.26,"h":48.85,"l":48.12,"n":22379,"o":48.36,"t":"2024-12-04T05:00:00Z","v":2546509,"vw":48.429629},{"c":48.51,"h":49.105,"l":48.06,"n":23677,"o":48.5,"t":"2024-12-05T05:00:00Z","v":2884160,"vw":48.539981},{"c":47.31,"h":48.28,"l":47.135,"n":25359,"o":48.21,"t":"2024-12-06T05:00:00Z","v":3610541,"vw":47.452404},{"c":49.26,"h":50.55,"l":48.85,"n":63651,"o":48.88,"t":"2024-12-09T05:00:00Z","v":8700374,"vw":49.842592},{"c":49.3,"h":50.28,"l":49.24,"n":27037,"o":49.83,"t":"2024-12-10T05:00:00Z","v":3399432,"vw":49.672709},{"c":50.84,"h":51.03,"l":49.44,"n":34282,"o":49.8,"t":"2024-12-11T05:00:00Z","v":4550745,"vw":50.683804},{"c":48.38,"h":49.565,"l":48.355,"n":46485,"o":49.36,"t":"2024-12-12T05:00:00Z","v":6887765,"vw":48.815023},{"c":47.01,"h":48.17,"l":46.81,"n":38815,"o":48.17,"t":"2024-12-13T05:00:00Z","v":4872466,"vw":47.115745},{"c":46.67,"h":47.36,"l":46.6,"n":28764,"o":47.24,"t":"2024-12-16T05:00:00Z","v":3704265,"vw":46.809394},{"c":46.51,"h":46.775,"l":45.89,"n":26359,"o":46.14,"t":"2024-12-17T05:00:00Z","v":3331645,"vw":46.401107},{"c":44.25,"h":46.47,"l":44.1,"n":48457,"o":46.37,"t":"2024-12-18T05:00:00Z","v":6707183,"vw":44.988498},{"c":44.03,"h":44.94,"l":43.87,"n":29225,"o":44.73,"t":"2024-12-19T05:00:00Z","v":3712111,"vw":44.153995},{"c":44.37,"h":45.08,"l":44.14,"n":39963,"o":44.26,"t":"2024-12-20T05:00:00Z","v":5333403,"vw":44.684106},{"c":43.48,"h":43.5387,"l":42.73,"n":27175,"o":43.15,"t":"2024-12-23T05:00:00Z","v":3652207,"vw":43.31491},{"c":43.27,"h":43.74,"l":42.92,"n":15354,"o":43.65,"t":"2024-12-24T05:00:00Z","v":2274810,"vw":43.197388},{"c":43.55,"h":43.765,"l":43.23,"n":19425,"o":43.59,"t":"2024-12-26T05:00:00Z","v":3236397,"vw":43.552673},{"c":43.05,"h":43.14,"l":42.6,"n":22150,"o":42.88,"t":"2024-12-27T05:00:00Z","v":3067414,"vw":42.883974},{"c":42.32,"h":42.745,"l":41.85,"n":22531,"o":42.57,"t":"2024-12-30T05:00:00Z","v":4173954,"vw":42.342774},{"c":42.75,"h":42.95,"l":42.15,"n":15626,"o":42.185,"t":"2024-12-31T05:00:00Z","v":2454138,"vw":42.707484},{"c":44.83,"h":44.91,"l":43.46,"n":49125,"o":43.47,"t":"2025-01-02T05:00:00Z","v":5527269,"vw":44.540064},{"c":44.25,"h":44.73,"l":44.21,"n":23614,"o":44.63,"t":"2025-01-03T05:00:00Z","v":3088435,"vw":44.38537},{"c":43.79,"h":44.71,"l":43.73,"n":24225,"o":44.22,"t":"2025-01-06T05:00:00Z","v":3150097,"vw":44.004421},{"c":44.34,"h":45.425,"l":44.045,"n":24489,"o":44.91,"t":"2025-01-07T05:00:00Z","v":4412016,"vw":44.534632},{"c":45.35,"h":45.42,"l":44.605,"n":23565,"o":44.81,"t":"2025-01-08T05:00:00Z","v":3414564,"vw":45.065901},{"c":45.32,"h":46.48,"l":45.045,"n":31896,"o":46.15,"t":"2025-01-10T05:00:00Z","v":4319113,"vw":45.536443},{"c":44.32,"h":44.71,"l":43.95,"n":36339,"o":44.7,"t":"2025-01-13T05:00:00Z","v":5139477,"vw":44.221849},{"c":45.85,"h":46.06,"l":44.52,"n":38232,"o":44.59,"t":"2025-01-14T05:00:00Z","v":4578928,"vw":45.68235},{"c":46.09,"h":46.63,"l":45.37,"n":29579,"o":46.63,"t":"2025-01-15T05:00:00Z","v":4575740,"vw":45.973367},{"c":45.8,"h":46.665,"l":45.8,"n":18621,"o":46.34,"t":"2025-01-16T05:00:00Z","v":2410352,"vw":46.243857},{"c":46.02,"h":46.36,"l":45.22,"n":20542,"o":45.63,"t":"2025-01-17T05:00:00Z","v":3973768,"vw":46.015295},{"c":47.05,"h":47.47,"l":46.46,"n":26077,"o":46.46,"t":"2025-01-21T05:00:00Z","v":3631403,"vw":47.115929},{"c":47.08,"h":47.8,"l":46.73,"n":23446,"o":47.38,"t":"2025-01-22T05:00:00Z","v":2997664,"vw":47.211633},{"c":47.01,"h":47.025,"l":46.07,"n":22211,"o":46.46,"t":"2025-01-23T05:00:00Z","v":3332201,"vw":46.736641},{"c":47.63,"h":47.88,"l":47.43,"n":21952,"o":47.68,"t":"2025-01-24T05:00:00Z","v":4831806,"vw":47.691887},{"c":46.23,"h":46.94,"l":45.69,"n":37910,"o":46.88,"t":"2025-01-27T05:00:00Z","v":5122043,"vw":46.139634},{"c":46.93,"h":47.08,"l":46.215,"n":18270,"o":46.425,"t":"2025-01-28T05:00:00Z","v":2541368,"vw":46.741271},{"c":47.37,"h":47.73,"l":46.64,"n":22019,"o":46.83,"t":"2025-01-29T05:00:00Z","v":2710740,"vw":47.23493},{"c":49.2,"h":49.76,"l":48.25,"n":44504,"o":48.353,"t":"2025-01-30T05:00:00Z","v":5650257,"vw":49.225977},{"c":48.37,"h":49.445,"l":48.18,"n":34782,"o":49.34,"t":"2025-01-31T05:00:00Z","v":4556218,"vw":48.747416},{"c":49.13,"h":49.895,"l":48.41,"n":43769,"o":48.65,"t":"2025-02-03T05:00:00Z","v":5513197,"vw":49.342346},{"c":50.27,"h":50.43,"l":49.56,"n":31764,"o":49.6,"t":"2025-02-04T05:00:00Z","v":3656545,"vw":50.130457},{"c":51.52,"h":52.185,"l":50.7,"n":40101,"o":50.76,"t":"2025-02-05T05:00:00Z","v":5158892,"vw":51.62402},{"c":51.33,"h":51.4865,"l":50.83,"n":27691,"o":51.38,"t":"2025-02-06T05:00:00Z","v":3796585,"vw":51.239868},{"c":50.94,"h":52.09,"l":50.9003,"n":27117,"o":51.6,"t":"2025-02-07T05:00:00Z","v":5064430,"vw":51.240266},{"c":52.1,"h":52.63,"l":51.84,"n":40759,"o":52.47,"t":"2025-02-10T05:00:00Z","v":5506987,"vw":52.14786},{"c":51.34,"h":52.07,"l":51.34,"n":27587,"o":51.662,"t":"2025-02-11T05:00:00Z","v":3813143,"vw":51.649011},{"c":52.23,"h":52.6,"l":50.9801,"n":33831,"o":51.06,"t":"2025-02-12T05:00:00Z","v":3910474,"vw":51.992672},{"c":52.55,"h":52.55,"l":51.54,"n":33429,"o":52.12,"t":"2025-02-13T05:00:00Z","v":4633770,"vw":52.230724},{"c":50.68,"h":52.84,"l":50.565,"n":45857,"o":52.66,"t":"2025-02-14T05:00:00Z","v":6138817,"vw":51.152415},{"c":51.22,"h":51.585,"l":50.87,"n":39566,"o":51.415,"t":"2025-02-18T05:00:00Z","v":5321588,"vw":51.246559},{"c":51.02,"h":51.23,"l":50.625,"n":28792,"o":51.18,"t":"2025-02-19T05:00:00Z","v":2963074,"vw":50.919613},{"c":52.49,"h":52.91,"l":51.25,"n":43515,"o":51.25,"t":"2025-02-20T05:00:00Z","v":4935659,"vw":52.486261},{"c":50.37,"h":52.35,"l":50.24,"n":45899,"o":52.245,"t":"2025-02-21T05:00:00Z","v":6127638,"vw":50.679117},{"c":50.77,"h":50.995,"l":49.62,"n":23704,"o":50.89,"t":"2025-02-24T05:00:00Z","v":2683111,"vw":50.476327},{"c":49.95,"h":50.685,"l":48.965,"n":33899,"o":50.5,"t":"2025-02-25T05:00:00Z","v":3691943,"vw":49.663471},{"c":50.61,"h":50.9625,"l":49.18,"n":25126,"o":49.275,"t":"2025-02-26T05:00:00Z","v":2937505,"vw":50.483175},{"c":48.38,"h":50.14,"l":48.34,"n":41294,"o":49.845,"t":"2025-02-27T05:00:00Z","v":5613717,"vw":48.760134},{"c":48.66,"h":48.72,"l":47.29,"n":31637,"o":47.6405,"t":"2025-02-28T05:00:00Z","v":3936908,"vw":48.182743},{"c":48.62,"h":50.17,"l":48.275,"n":28695,"o":49.41,"t":"2025-03-03T05:00:00Z","v":3172853,"vw":49.163144},{"c":49.42,"h":50.045,"l":48.11,"n":33933,"o":49.45,"t":"2025-03-04T05:00:00Z","v":4474991,"vw":49.237572},{"c":51.68,"h":51.69,"l":49.42,"n":42726,"o":49.52,"t":"2025-03-05T05:00:00Z","v":5202140,"vw":51.219546},{"c":51.32,"h":52.19,"l":51.07,"n":26498,"o":51.15,"t":"2025-03-06T05:00:00Z","v":3130785,"vw":51.527013},{"c":51.97,"h":52.5694,"l":50.791,"n":38412,"o":51.24,"t":"2025-03-07T05:00:00Z","v":5414752,"vw":51.894415},{"c":49.78,"h":51.7,"l":49.36,"n":39150,"o":51.28,"t":"2025-03-10T04:00:00Z","v":5999652,"vw":50.084433},{"c":51.89,"h":52.04,"l":50.255,"n":34221,"o":50.305,"t":"2025-03-11T04:00:00Z","v":4669816,"vw":51.600061},{"c":52.63,"h":52.815,"l":51.29,"n":27327,"o":51.36,"t":"2025-03-12T04:00:00Z","v":3626473,"vw":52.341542},{"c":54.46,"h":54.72,"l":52.81,"n":51434,"o":53,"t":"2025-03-13T04:00:00Z","v":7458180,"vw":54.195226},{"c":54.99,"h":55.35,"l":54.45,"n":39942,"o":55.07,"t":"2025-03-14T04:00:00Z","v":4510848,"vw":54.921348},{"c":56.49,"h":56.525,"l":55.11,"n":31884,"o":55.17,"t":"2025-03-17T04:00:00Z","v":4669547,"vw":56.169912},{"c":56.39,"h":57.6499,"l":56.295,"n":37801,"o":57.22,"t":"2025-03-18T04:00:00Z","v":4738560,"vw":56.731428},{"c":56.54,"h":56.78,"l":55.7,"n":35529,"o":56.33,"t":"2025-03-19T04:00:00Z","v":3744954,"vw":56.255686},{"c":56.38,"h":56.62,"l":55.38,"n":22157,"o":55.7,"t":"2025-03-20T04:00:00Z","v":2648297,"vw":56.180339},{"c":55.53,"h":55.73,"l":54.68,"n":34514,"o":55.53,"t":"2025-03-21T04:00:00Z","v":4083342,"vw":55.290845},{"c":55.22,"h":56.0179,"l":55.17,"n":27155,"o":55.85,"t":"2025-03-24T04:00:00Z","v":2393631,"vw":55.388416},{"c":56.22,"h":57.35,"l":56.08,"n":26966,"o":56.159,"t":"2025-03-25T04:00:00Z","v":2969972,"vw":56.59486},{"c":55.72,"h":56.66,"l":55.61,"n":25418,"o":56.47,"t":"2025-03-26T04:00:00Z","v":3147941,"vw":55.93778},{"c":57.46,"h":57.57,"l":56.0948,"n":37165,"o":56.6,"t":"2025-03-27T04:00:00Z","v":4165510,"vw":57.191719},{"c":56.85,"h":58.595,"l":56.585,"n":34488,"o":57.85,"t":"2025-03-28T04:00:00Z","v":4242378,"vw":57.259925},{"c":57.2,"h":57.28,"l":55.14,"n":33555,"o":57.1,"t":"2025-03-31T04:00:00Z","v":3694396,"vw":56.50376},{"c":56.91,"h":57.45,"l":56.26,"n":26520,"o":57.11,"t":"2025-04-01T04:00:00Z","v":3142833,"vw":56.798906},{"c":56.73,"h":57.16,"l":56.04,"n":31276,"o":56.62,"t":"2025-04-02T04:00:00Z","v":4072780,"vw":56.621405},{"c":56.57,"h":57.77,"l":54.06,"n":57959,"o":54.46,"t":"2025-04-03T04:00:00Z","v":6595026,"vw":56.66357},{"c":51.38,"h":54.92,"l":50.83,"n":100609,"o":54.88,"t":"2025-04-04T04:00:00Z","v":13591811,"vw":51.906561},{"c":50.51,"h":53.83,"l":49.3319,"n":86794,"o":50.26,"t":"2025-04-07T04:00:00Z","v":12534258,"vw":50.780454},{"c":50.5,"h":53.36,"l":50.1352,"n":46649,"o":53.14,"t":"2025-04-08T04:00:00Z","v":4998349,"vw":51.916782},{"c":55.8,"h":56.18,"l":52.13,"n":103045,"o":52.87,"t":"2025-04-09T04:00:00Z","v":12444731,"vw":54.738435},{"c":58.23,"h":58.82,"l":55.63,"n":70989,"o":55.765,"t":"2025-04-10T04:00:00Z","v":8964089,"vw":57.771993},{"c":61.22,"h":61.58,"l":60.17,"n":61069,"o":60.41,"t":"2025-04-11T04:00:00Z","v":7848161,"vw":61.089705},{"c":62.19,"h":62.33,"l":60.1,"n":46874,"o":60.53,"t":"2025-04-14T04:00:00Z","v":5113030,"vw":61.846043},{"c":62.97,"h":63.34,"l":62.44,"n":30410,"o":62.84,"t":"2025-04-15T04:00:00Z","v":3346191,"vw":62.792717},{"c":65.14,"h":66.18,"l":64.4,"n":63440,"o":65.38,"t":"2025-04-16T04:00:00Z","v":8263847,"vw":65.191511},{"c":64.12,"h":64.85,"l":63.15,"n":45964,"o":64.52,"t":"2025-04-17T04:00:00Z","v":7032214,"vw":64.058278},{"c":65.11,"h":66.8,"l":64.04,"n":52538,"o":66.22,"t":"2025-04-21T04:00:00Z","v":6937832,"vw":65.163497},{"c":62.63,"h":65.4,"l":62.44,"n":78500,"o":65.35,"t":"2025-04-22T04:00:00Z","v":8876813,"vw":63.503934},{"c":60.87,"h":61.82,"l":60.05,"n":86890,"o":60.74,"t":"2025-04-23T04:00:00Z","v":11129690,"vw":61.003025},{"c":62.26,"h":62.45,"l":61.1665,"n":30706,"o":62.25,"t":"2025-04-24T04:00:00Z","v":3626395,"vw":61.984373},{"c":61.04,"h":61.105,"l":60.13,"n":36836,"o":60.25,"t":"2025-04-25T04:00:00Z","v":4373580,"vw":60.840559},{"c":61.57,"h":61.59,"l":60.13,"n":35179,"o":60.77,"t":"2025-04-28T04:00:00Z","v":4925688,"vw":60.971976},{"c":60.65,"h":61.645,"l":60.59,"n":26273,"o":60.96,"t":"2025-04-29T04:00:00Z","v":2924910,"vw":60.841925},{"c":61.4,"h":61.42,"l":60.05,"n":28695,"o":60.05,"t":"2025-04-30T04:00:00Z","v":3325949,"vw":60.999849},{"c":58.73,"h":59.815,"l":58.56,"n":60516,"o":59.815,"t":"2025-05-01T04:00:00Z","v":8162883,"vw":58.904909},{"c":58.71,"h":60.21,"l":58.38,"n":31163,"o":59.93,"t":"2025-05-02T04:00:00Z","v":3769691,"vw":58.86003},{"c":61.07,"h":61.19,"l":60.075,"n":40584,"o":61.08,"t":"2025-05-05T04:00:00Z","v":5712206,"vw":60.802026},{"c":64.64,"h":64.77,"l":62.4,"n":71170,"o":62.84,"t":"2025-05-06T04:00:00Z","v":9386583,"vw":63.809136},{"c":62.87,"h":63.71,"l":62.41,"n":41841,"o":63.01,"t":"2025-05-07T04:00:00Z","v":5138884,"vw":63.072975},{"c":61.92,"h":63.56,"l":61.83,"n":39175,"o":63.26,"t":"2025-05-08T04:00:00Z","v":5785998,"vw":62.361575},{"c":64.33,"h":64.48,"l":62.44,"n":33787,"o":62.92,"t":"2025-05-09T04:00:00Z","v":4872982,"vw":63.891473},{"c":59.12,"h":61.31,"l":58.91,"n":81916,"o":61.235,"t":"2025-05-12T04:00:00Z","v":12258875,"vw":59.47312},{"c":59.31,"h":59.72,"l":58.69,"n":36002,"o":59.3,"t":"2025-05-13T04:00:00Z","v":4870081,"vw":59.325237},{"c":57.88,"h":58.26,"l":57.4,"n":50393,"o":57.975,"t":"2025-05-14T04:00:00Z","v":7900770,"vw":57.729066},{"c":59.21,"h":59.24,"l":57.84,"n":38492,"o":58.6,"t":"2025-05-15T04:00:00Z","v":5814525,"vw":58.83267},{"c":58.71,"h":58.71,"l":57.46,"n":45128,"o":57.63,"t":"2025-05-16T04:00:00Z","v":5202932,"vw":58.312628},{"c":60.24,"h":60.27,"l":59.26,"n":40201,"o":59.64,"t":"2025-05-19T04:00:00Z","v":5147251,"vw":60.030477},{"c":62.27,"h":62.37,"l":60.095,"n":47816,"o":60.25,"t":"2025-05-20T04:00:00Z","v":7655832,"vw":61.886952},{"c":63.18,"h":63.51,"l":62.42,"n":39423,"o":62.42,"t":"2025-05-21T04:00:00Z","v":4222339,"vw":63.163713},{"c":62.82,"h":63.43,"l":62.27,"n":31326,"o":63.12,"t":"2025-05-22T04:00:00Z","v":4012448,"vw":62.930359},{"c":64.67,"h":65.01,"l":63.57,"n":42173,"o":64.34,"t":"2025-05-23T04:00:00Z","v":6013237,"vw":64.534587},{"c":63.72,"h":64.44,"l":63.19,"n":34707,"o":63.3,"t":"2025-05-27T04:00:00Z","v":4966111,"vw":63.891281},{"c":64.65,"h":64.67,"l":63.86,"n":24695,"o":63.92,"t":"2025-05-28T04:00:00Z","v":3748649,"vw":64.344625},{"c":64.58,"h":65.48,"l":64.19,"n":24040,"o":65.14,"t":"2025-05-29T04:00:00Z","v":3403510,"vw":64.809598},{"c":65.32,"h":65.34,"l":63.8819,"n":34182,"o":64.02,"t":"2025-05-30T04:00:00Z","v":4415642,"vw":64.743789},{"c":69.44,"h":69.76,"l":66.65,"n":74355,"o":66.68,"t":"2025-06-02T04:00:00Z","v":10113427,"vw":69.15695},{"c":68.7,"h":68.73,"l":67.66,"n":39018,"o":68.35,"t":"2025-06-03T04:00:00Z","v":4836706,"vw":68.267322},{"c":69.23,"h":69.65,"l":68.66,"n":29611,"o":69.17,"t":"2025-06-04T04:00:00Z","v":3795229,"vw":69.270912},{"c":70.72,"h":71.84,"l":69.8,"n":60570,"o":70.36,"t":"2025-06-05T04:00:00Z","v":6760906,"vw":70.795235},{"c":69,"h":70.88,"l":68.8,"n":52414,"o":70.41,"t":"2025-06-06T04:00:00Z","v":6325101,"vw":69.266853},{"c":69.61,"h":70.035,"l":69.08,"n":28574,"o":69.32,"t":"2025-06-09T04:00:00Z","v":3706698,"vw":69.66006},{"c":68.51,"h":70.143,"l":68.04,"n":34556,"o":69.88,"t":"2025-06-10T04:00:00Z","v":4233015,"vw":68.645429},{"c":68.97,"h":69.15,"l":68.41,"n":21664,"o":68.62,"t":"2025-06-11T04:00:00Z","v":2301587,"vw":68.805452},{"c":70.61,"h":71.03,"l":69.8322,"n":42804,"o":69.94,"t":"2025-06-12T04:00:00Z","v":5192387,"vw":70.463854},{"c":71.23,"h":71.71,"l":70.88,"n":38382,"o":71.55,"t":"2025-06-13T04:00:00Z","v":4910546,"vw":71.236557},{"c":69.62,"h":70.85,"l":69.4,"n":36159,"o":70.52,"t":"2025-06-16T04:00:00Z","v":4437184,"vw":69.835858},{"c":69.73,"h":70.21,"l":69.15,"n":26038,"o":69.995,"t":"2025-06-17T04:00:00Z","v":2643142,"vw":69.721176},{"c":68.84,"h":69.78,"l":68.52,"n":27475,"o":69.62,"t":"2025-06-18T04:00:00Z","v":3371044,"vw":69.071291},{"c":67.2,"h":68.95,"l":67.155,"n":52198,"o":68.045,"t":"2025-06-20T04:00:00Z","v":5929679,"vw":67.643037},{"c":68.08,"h":69.09,"l":67.15,"n":32115,"o":67.3,"t":"2025-06-23T04:00:00Z","v":3497791,"vw":68.300935},{"c":66.79,"h":66.9,"l":65.19,"n":43719,"o":66.45,"t":"2025-06-24T04:00:00Z","v":5135832,"vw":66.437957},{"c":66.78,"h":66.96,"l":66.06,"n":21225,"o":66.28,"t":"2025-06-25T04:00:00Z","v":2836209,"vw":66.644153},{"c":67.75,"h":67.78,"l":66.63,"n":23739,"o":66.77,"t":"2025-06-26T04:00:00Z","v":2925942,"vw":67.39232},{"c":65.5,"h":65.78,"l":64.9217,"n":53543,"o":65.59,"t":"2025-06-27T04:00:00Z","v":6223920,"vw":65.344663},{"c":67.59,"h":67.69,"l":65.8,"n":34237,"o":65.95,"t":"2025-06-30T04:00:00Z","v":4082369,"vw":67.136261},{"c":67.58,"h":68.99,"l":67.51,"n":26955,"o":68.61,"t":"2025-07-01T04:00:00Z","v":3226035,"vw":68.051228},{"c":68.25,"h":68.32,"l":67.02,"n":27289,"o":68.125,"t":"2025-07-02T04:00:00Z","v":3100485,"vw":67.870883},{"c":68.45,"h":68.47,"l":67.53,"n":16806,"o":67.53,"t":"2025-07-03T04:00:00Z","v":1897450,"vw":68.144089},{"c":69.02,"h":69.045,"l":66.34,"n":31084,"o":67.56,"t":"2025-07-07T04:00:00Z","v":3301665,"vw":67.986229},{"c":66.39,"h":68.96,"l":65.6914,"n":49933,"o":68.94,"t":"2025-07-08T04:00:00Z","v":6212996,"vw":66.513651},{"c":67.22,"h":67.4877,"l":66.13,"n":30618,"o":66.39,"t":"2025-07-09T04:00:00Z","v":3069804,"vw":66.926721},{"c":67.52,"h":67.585,"l":66.51,"n":27899,"o":67.49,"t":"2025-07-10T04:00:00Z","v":2671224,"vw":67.147214},{"c":68.84,"h":69.14,"l":68,"n":32095,"o":68.26,"t":"2025-07-11T04:00:00Z","v":4500272,"vw":68.75861},{"c":68.58,"h":70.04,"l":68.395,"n":27429,"o":69.14,"t":"2025-07-14T04:00:00Z","v":3136392,"vw":69.12709},{"c":67.63,"h":68.665,"l":66.8593,"n":28381,"o":68.57,"t":"2025-07-15T04:00:00Z","v":3132437,"vw":67.772286},{"c":67.49,"h":68.3,"l":66.34,"n":27428,"o":67.68,"t":"2025-07-16T04:00:00Z","v":3295849,"vw":67.426628},{"c":66.76,"h":67.01,"l":65.53,"n":37360,"o":66.24,"t":"2025-07-17T04:00:00Z","v":4827276,"vw":66.430102},{"c":66.19,"h":67.4227,"l":66.19,"n":23965,"o":67.29,"t":"2025-07-18T04:00:00Z","v":2470023,"vw":66.565836},{"c":68.59,"h":69.31,"l":67.17,"n":43058,"o":67.17,"t":"2025-07-21T04:00:00Z","v":4956453,"vw":68.644081},{"c":70.28,"h":70.5265,"l":68.62,"n":36993,"o":69.21,"t":"2025-07-22T04:00:00Z","v":5009345,"vw":69.994575},{"c":69.07,"h":70.02,"l":68.55,"n":52799,"o":69.75,"t":"2025-07-23T04:00:00Z","v":6091703,"vw":69.141214},{"c":68.21,"h":68.93,"l":67.5,"n":35132,"o":68.18,"t":"2025-07-24T04:00:00Z","v":3270212,"vw":68.314161},{"c":67.82,"h":67.8752,"l":66.54,"n":56669,"o":67.33,"t":"2025-07-25T04:00:00Z","v":5525088,"vw":67.381716},{"c":66.12,"h":66.84,"l":65.52,"n":54724,"o":66.83,"t":"2025-07-28T04:00:00Z","v":5933906,"vw":65.961848},{"c":66.54,"h":66.82,"l":65.88,"n":30206,"o":66.16,"t":"2025-07-29T04:00:00Z","v":2997986,"vw":66.425155},{"c":64.74,"h":66.2,"l":64.385,"n":48438,"o":65.63,"t":"2025-07-30T04:00:00Z","v":5445496,"vw":65.228965},{"c":64.22,"h":65.17,"l":63.9,"n":42901,"o":64.96,"t":"2025-07-31T04:00:00Z","v":4340590,"vw":64.217547},{"c":65.03,"h":66,"l":64.525,"n":48645,"o":65.62,"t":"2025-08-01T04:00:00Z","v":4797587,"vw":65.175343},{"c":67.59,"h":67.76,"l":66.24,"n":49574,"o":66.24,"t":"2025-08-04T04:00:00Z","v":5258393,"vw":67.384063},{"c":69.58,"h":69.675,"l":67.05,"n":53458,"o":67.19,"t":"2025-08-05T04:00:00Z","v":5450368,"vw":69.134424},{"c":71.24,"h":71.29,"l":69.5,"n":46411,"o":69.5,"t":"2025-08-06T04:00:00Z","v":5131692,"vw":70.632059},{"c":72.37,"h":72.99,"l":71.85,"n":57085,"o":71.9,"t":"2025-08-07T04:00:00Z","v":7077239,"vw":72.29042},{"c":72.23,"h":73.165,"l":71.9,"n":46796,"o":72.895,"t":"2025-08-08T04:00:00Z","v":4481960,"vw":72.590766},{"c":71.89,"h":72.33,"l":70.01,"n":47421,"o":70.52,"t":"2025-08-11T04:00:00Z","v":4395202,"vw":71.671689},{"c":72.93,"h":72.94,"l":71.74,"n":25120,"o":72.15,"t":"2025-08-12T04:00:00Z","v":2812909,"vw":72.557788},{"c":73.04,"h":73.99,"l":72.79,"n":34687,"o":73.65,"t":"2025-08-13T04:00:00Z","v":3125787,"vw":73.236866},{"c":72.77,"h":73.87,"l":72.41,"n":34305,"o":72.54,"t":"2025-08-14T04:00:00Z","v":3200772,"vw":72.935368},{"c":73.88,"h":74.22,"l":72.57,"n":39900,"o":72.95,"t":"2025-08-15T04:00:00Z","v":4050626,"vw":73.72565},{"c":73.7,"h":73.955,"l":72.8,"n":25882,"o":73.63,"t":"2025-08-18T04:00:00Z","v":2817908,"vw":73.386847},{"c":71.22,"h":73.5962,"l":71.18,"n":37987,"o":73.38,"t":"2025-08-19T04:00:00Z","v":4008846,"vw":71.66606},{"c":73.28,"h":73.41,"l":72.1,"n":42391,"o":72.29,"t":"2025-08-20T04:00:00Z","v":4510283,"vw":73.06094},{"c":74.77,"h":75.14,"l":72.91,"n":39355,"o":72.91,"t":"2025-08-21T04:00:00Z","v":4028410,"vw":74.540825},{"c":76.27,"h":76.945,"l":73.642,"n":41660,"o":73.96,"t":"2025-08-22T04:00:00Z","v":4843525,"vw":76.023109},{"c":76,"h":76.62,"l":75.83,"n":39250,"o":75.98,"t":"2025-08-25T04:00:00Z","v":3822635,"vw":76.147335},{"c":77.54,"h":77.56,"l":76.04,"n":41932,"o":76.13,"t":"2025-08-26T04:00:00Z","v":4988855,"vw":77.323725},{"c":77.54,"h":77.58,"l":75.99,"n":32759,"o":76.73,"t":"2025-08-27T04:00:00Z","v":2850006,"vw":76.961739},{"c":77.14,"h":77.66,"l":76.455,"n":30547,"o":77.64,"t":"2025-08-28T04:00:00Z","v":3980991,"vw":77.081995},{"c":80.05,"h":80.06,"l":77.11,"n":60640,"o":77.22,"t":"2025-08-29T04:00:00Z","v":7513795,"vw":79.424055},{"c":82.96,"h":83.275,"l":80.06,"n":75892,"o":81.88,"t":"2025-09-02T04:00:00Z","v":8180020,"vw":82.403159},{"c":83.8,"h":84.77,"l":83.095,"n":56289,"o":84.57,"t":"2025-09-03T04:00:00Z","v":5540059,"vw":84.016096},{"c":82.68,"h":83.65,"l":82.13,"n":50623,"o":83.05,"t":"2025-09-04T04:00:00Z","v":5892570,"vw":82.63785},{"c":84.86,"h":85.67,"l":83.7,"n":70759,"o":84.57,"t":"2025-09-05T04:00:00Z","v":7444460,"vw":84.771026},{"c":86.38,"h":86.86,"l":85.56,"n":58651,"o":86.48,"t":"2025-09-08T04:00:00Z","v":5024268,"vw":86.331824},{"c":85.6,"h":87.2923,"l":85.11,"n":63987,"o":87.19,"t":"2025-09-09T04:00:00Z","v":6589241,"vw":85.732683},{"c":88.09,"h":88.12,"l":86.19,"n":68004,"o":86.19,"t":"2025-09-10T04:00:00Z","v":7350167,"vw":87.683498},{"c":90.01,"h":90.2,"l":87.87,"n":47539,"o":88.2,"t":"2025-09-11T04:00:00Z","v":4832133,"vw":89.56101},{"c":90.03,"h":90.9,"l":89.48,"n":48142,"o":90.52,"t":"2025-09-12T04:00:00Z","v":3902143,"vw":90.047604},{"c":91.49,"h":92.42,"l":89.51,"n":75817,"o":89.92,"t":"2025-09-15T04:00:00Z","v":6573007,"vw":91.299522},{"c":88.85,"h":91.87,"l":88.47,"n":65807,"o":91.87,"t":"2025-09-16T04:00:00Z","v":5642728,"vw":89.350678},{"c":87.61,"h":90.09,"l":86.6551,"n":63870,"o":87.43,"t":"2025-09-17T04:00:00Z","v":5610603,"vw":88.187189},{"c":87.57,"h":87.6,"l":85.6,"n":56435,"o":87.42,"t":"2025-09-18T04:00:00Z","v":5264393,"vw":86.957345},{"c":91.98,"h":92.24,"l":87.73,"n":101206,"o":87.73,"t":"2025-09-19T04:00:00Z","v":9026946,"vw":91.320549},{"c":95.18,"h":95.31,"l":92.98,"n":69906,"o":93.97,"t":"2025-09-22T04:00:00Z","v":6313656,"vw":94.428829},{"c":95.01,"h":96.76,"l":94.63,"n":50777,"o":96.43,"t":"2025-09-23T04:00:00Z","v":4148340,"vw":95.522492},{"c":92.78,"h":95.57,"l":92.76,"n":56712,"o":94.85,"t":"2025-09-24T04:00:00Z","v":5095283,"vw":93.512311},{"c":93.99,"h":94.02,"l":92.71,"n":46979,"o":93.07,"t":"2025-09-25T04:00:00Z","v":3989589,"vw":93.496613},{"c":96.21,"h":96.7851,"l":94.23,"n":65770,"o":94.84,"t":"2025-09-26T04:00:00Z","v":5598052,"vw":96.034277},{"c":98.24,"h":99.52,"l":97.855,"n":64683,"o":98.93,"t":"2025-09-29T04:00:00Z","v":5955483,"vw":98.623868},{"c":99.03,"h":100.29,"l":96.63,"n":60762,"o":96.85,"t":"2025-09-30T04:00:00Z","v":5253149,"vw":98.777995},{"c":99.9,"h":101.28,"l":99.05,"n":64084,"o":100.45,"t":"2025-10-01T04:00:00Z","v":6012218,"vw":100.272327},{"c":99.64,"h":101.36,"l":95.7102,"n":94197,"o":100.98,"t":"2025-10-02T04:00:00Z","v":8568962,"vw":98.168658},{"c":99.74,"h":100.85,"l":98.95,"n":52834,"o":100.06,"t":"2025-10-03T04:00:00Z","v":3696246,"vw":99.80082},{"c":102.48,"h":104.05,"l":100.9,"n":81179,"o":101.17,"t":"2025-10-06T04:00:00Z","v":7617296,"vw":102.909945},{"c":100.68,"h":102.61,"l":100.26,"n":51436,"o":102.61,"t":"2025-10-07T04:00:00Z","v":5201333,"vw":101.060779},{"c":104.81,"h":104.945,"l":102.22,"n":65856,"o":103.11,"t":"2025-10-08T04:00:00Z","v":6482284,"vw":104.185513},{"c":99.89,"h":105.24,"l":98.44,"n":111076,"o":105.18,"t":"2025-10-09T04:00:00Z","v":9826673,"vw":100.694053},{"c":99.9,"h":101.25,"l":98.54,"n":66091,"o":100.24,"t":"2025-10-10T04:00:00Z","v":6836852,"vw":99.683944},{"c":105.14,"h":105.515,"l":103.16,"n":81229,"o":103.345,"t":"2025-10-13T04:00:00Z","v":8223921,"vw":104.809506},{"c":103.62,"h":105.28,"l":102.82,"n":50809,"o":103.13,"t":"2025-10-14T04:00:00Z","v":4678363,"vw":104.000197},{"c":108.48,"h":109.2,"l":105.47,"n":61906,"o":105.52,"t":"2025-10-15T04:00:00Z","v":6021836,"vw":108.024237},{"c":111.7,"h":112.45,"l":108.53,"n":75033,"o":109.81,"t":"2025-10-16T04:00:00Z","v":6340802,"vw":111.164271},{"c":103.11,"h":108.48,"l":101.25,"n":139089,"o":107.69,"t":"2025-10-17T04:00:00Z","v":14744712,"vw":103.542573},{"c":106.13,"h":106.97,"l":104.15,"n":75709,"o":106.46,"t":"2025-10-20T04:00:00Z","v":7546376,"vw":105.744386},{"c":95.11,"h":98.4,"l":93.98,"n":188160,"o":97.9,"t":"2025-10-21T04:00:00Z","v":19863360,"vw":95.306606},{"c":95,"h":95.7,"l":91.8,"n":126243,"o":92.05,"t":"2025-10-22T04:00:00Z","v":12625323,"vw":94.201946},{"c":96.07,"h":97.76,"l":95.68,"n":81279,"o":97.59,"t":"2025-10-23T04:00:00Z","v":8541423,"vw":96.366465},{"c":94.87,"h":96.66,"l":94.5,"n":57831,"o":94.97,"t":"2025-10-24T04:00:00Z","v":5531668,"vw":95.413466},{"c":91.29,"h":93.31,"l":88.67,"n":154258,"o":91.88,"t":"2025-10-27T04:00:00Z","v":13157649,"vw":90.903779},{"c":92.95,"h":93.24,"l":89,"n":60875,"o":89.335,"t":"2025-10-28T04:00:00Z","v":6021461,"vw":92.178296},{"c":92.75,"h":95.85,"l":92.32,"n":65381,"o":95.79,"t":"2025-10-29T04:00:00Z","v":6442016,"vw":93.908489},{"c":94.93,"h":95.038,"l":91.77,"n":54071,"o":92.23,"t":"2025-10-30T04:00:00Z","v":6965942,"vw":94.393459},{"c":93.67,"h":94.84,"l":92.3,"n":46481,"o":94.61,"t":"2025-10-31T04:00:00Z","v":5283305,"vw":93.433116},{"c":92.08,"h":94.17,"l":91.33,"n":52813,"o":93.31,"t":"2025-11-03T05:00:00Z","v":5196839,"vw":92.219138},{"c":87.56,"h":89.82,"l":87.35,"n":73241,"o":89.25,"t":"2025-11-04T05:00:00Z","v":8750653,"vw":88.217653},{"c":90.01,"h":90.26,"l":88.3,"n":58180,"o":89.3,"t":"2025-11-05T05:00:00Z","v":7021155,"vw":89.603279},{"c":90.35,"h":93.17,"l":90.14,"n":52739,"o":91.14,"t":"2025-11-06T05:00:00Z","v":6119643,"vw":91.453806},{"c":93.03,"h":93.1,"l":90.04,"n":51816,"o":90.88,"t":"2025-11-07T05:00:00Z","v":5174856,"vw":91.96239},{"c":97.67,"h":98.4,"l":95.78,"n":89367,"o":96.37,"t":"2025-11-10T05:00:00Z","v":9490001,"vw":97.585887},{"c":98.04,"h":98.36,"l":95.88,"n":51057,"o":98.29,"t":"2025-11-11T05:00:00Z","v":4522779,"vw":97.354576},{"c":101.44,"h":102.5,"l":97.46,"n":67720,"o":98.35,"t":"2025-11-12T05:00:00Z","v":8063053,"vw":100.891367},{"c":98.59,"h":102.55,"l":97.77,"n":56928,"o":101.96,"t":"2025-11-13T05:00:00Z","v":6390982,"vw":99.568416},{"c":97.44,"h":98.36,"l":93.55,"n":65307,"o":93.82,"t":"2025-11-14T05:00:00Z","v":6545654,"vw":97.008392},{"c":96.04,"h":98.48,"l":94.842,"n":52346,"o":97.04,"t":"2025-11-17T05:00:00Z","v":5447683,"vw":96.455593},{"c":96.9,"h":97.88,"l":95.1,"n":45961,"o":96.83,"t":"2025-11-18T05:00:00Z","v":4702343,"vw":96.797979},{"c":97.8,"h":100.48,"l":96.56,"n":48030,"o":98.64,"t":"2025-11-19T05:00:00Z","v":4748885,"vw":98.267893},{"c":93.43,"h":99.8596,"l":93.34,"n":50817,"o":98.54,"t":"2025-11-20T05:00:00Z","v":6021888,"vw":94.724677},{"c":93.98,"h":95.7,"l":92.66,"n":45097,"o":93.49,"t":"2025-11-21T05:00:00Z","v":4528753,"vw":94.043896},{"c":99.85,"h":99.92,"l":94.49,"n":47377,"o":94.66,"t":"2025-11-24T05:00:00Z","v":5850564,"vw":98.691128},{"c":100.15,"h":101.48,"l":98.97,"n":51491,"o":99.48,"t":"2025-11-25T05:00:00Z","v":6165833,"vw":100.440433},{"c":105.33,"h":105.63,"l":100.92,"n":44383,"o":101.15,"t":"2025-11-26T05:00:00Z","v":5182583,"vw":104.526098},{"c":109.28,"h":109.38,"l":106.28,"n":40303,"o":107.02,"t":"2025-11-28T05:00:00Z","v":4435100,"vw":108.69282},{"c":108.28,"h":110.43,"l":107.36,"n":36366,"o":110.17,"t":"2025-12-01T05:00:00Z","v":3942352,"vw":108.650808},{"c":107.29,"h":108.67,"l":104.07,"n":39059,"o":108.1,"t":"2025-12-02T05:00:00Z","v":4657337,"vw":106.250662},{"c":106.75,"h":109.17,"l":106.51,"n":34988,"o":108,"t":"2025-12-03T05:00:00Z","v":4688193,"vw":107.221089},{"c":106.98,"h":107.13,"l":105.05,"n":22291,"o":105.91,"t":"2025-12-04T05:00:00Z","v":2087662,"vw":106.444897},{"c":106.68,"h":110.42,"l":106.33,"n":36162,"o":108.16,"t":"2025-12-05T05:00:00Z","v":3457132,"vw":107.54757},{"c":104.49,"h":107.17,"l":104.39,"n":24275,"o":106.89,"t":"2025-12-08T05:00:00Z","v":3322630,"vw":105.141887},{"c":108.9,"h":109.24,"l":104.85,"n":40058,"o":104.85,"t":"2025-12-09T05:00:00Z","v":4756854,"vw":108.2081},{"c":110.89,"h":111.68,"l":106.69,"n":40744,"o":108.44,"t":"2025-12-10T05:00:00Z","v":5314503,"vw":109.650478},{"c":114.87,"h":116.69,"l":110.75,"n":49581,"o":110.81,"t":"2025-12-11T05:00:00Z","v":6060887,"vw":114.761654},{"c":114.3,"h":118.28,"l":112.04,"n":45299,"o":118.28,"t":"2025-12-12T05:00:00Z","v":5347377,"vw":115.081356},{"c":112.58,"h":115.91,"l":110.81,"n":41036,"o":115.77,"t":"2025-12-15T05:00:00Z","v":4502476,"vw":112.834056},{"c":113.23,"h":114.89,"l":111.37,"n":28206,"o":113,"t":"2025-12-16T05:00:00Z","v":3356646,"vw":113.246097},{"c":114.62,"h":115.88,"l":113.11,"n":29916,"o":115.24,"t":"2025-12-17T05:00:00Z","v":3905297,"vw":114.465398},{"c":114.2,"h":116.77,"l":113.47,"n":43051,"o":114.3,"t":"2025-12-18T05:00:00Z","v":5223015,"vw":114.815098},{"c":117.63,"h":118.87,"l":114.65,"n":55550,"o":114.82,"t":"2025-12-19T05:00:00Z","v":8284184,"vw":117.75437},{"c":120,"h":121.26,"l":118.23,"n":55405,"o":119.26,"t":"2025-12-22T05:00:00Z","v":7150701,"vw":120.036348},{"c":120,"h":120.44,"l":117.8,"n":40147,"o":120.33,"t":"2025-12-23T05:00:00Z","v":4752170,"vw":119.476601},{"c":118.97,"h":119.68,"l":116.71,"n":21369,"o":119.28,"t":"2025-12-24T05:00:00Z","v":3188715,"vw":118.027855},{"c":121.6,"h":122.17,"l":119.097,"n":34206,"o":121.07,"t":"2025-12-26T05:00:00Z","v":4120431,"vw":121.335121},{"c":113.82,"h":115.87,"l":112.67,"n":70063,"o":115.32,"t":"2025-12-29T05:00:00Z","v":9696634,"vw":113.849734},{"c":115.14,"h":117.72,"l":114.89,"n":37076,"o":117.11,"t":"2025-12-30T05:00:00Z","v":4847082,"vw":115.884932},{"c":113.78,"h":116.7,"l":113.63,"n":27089,"o":114.65,"t":"2025-12-31T05:00:00Z","v":3021801,"vw":114.525009},{"c":113.2,"h":116.48,"l":110.04,"n":44590,"o":116.26,"t":"2026-01-02T05:00:00Z","v":5019968,"vw":112.468386},{"c":117.34,"h":120.455,"l":115.39,"n":63623,"o":115.93,"t":"2026-01-05T05:00:00Z","v":7745170,"vw":118.152591},{"c":121.88,"h":121.94,"l":118.115,"n":42566,"o":118.36,"t":"2026-01-06T05:00:00Z","v":4814757,"vw":121.01527},{"c":120.19,"h":120.32,"l":115.92,"n":38955,"o":118.1,"t":"2026-01-07T05:00:00Z","v":3825270,"vw":118.680377},{"c":120.98,"h":121.03,"l":117.11,"n":42761,"o":117.33,"t":"2026-01-08T05:00:00Z","v":4456453,"vw":119.44031},{"c":121.95,"h":122.88,"l":120.34,"n":42000,"o":120.84,"t":"2026-01-09T05:00:00Z","v":4786845,"vw":121.927766},{"c":126.3,"h":128.29,"l":125.09,"n":64296,"o":125.2,"t":"2026-01-12T05:00:00Z","v":7608643,"vw":127.101946},{"c":126.16,"h":129.42,"l":125.89,"n":36272,"o":128,"t":"2026-01-13T05:00:00Z","v":3727878,"vw":127.399863},{"c":126.68,"h":129.05,"l":124.83,"n":43557,"o":128.98,"t":"2026-01-14T05:00:00Z","v":4304951,"vw":126.808284},{"c":127.15,"h":128.02,"l":124.02,"n":38513,"o":125.26,"t":"2026-01-15T05:00:00Z","v":3598124,"vw":126.769361},{"c":128.07,"h":128.19,"l":123.3603,"n":41494,"o":126.07,"t":"2026-01-16T05:00:00Z","v":3996085,"vw":126.504011},{"c":136,"h":136.39,"l":132.72,"n":79729,"o":133.45,"t":"2026-01-20T05:00:00Z","v":9810826,"vw":135.237613},{"c":134.74,"h":139.52,"l":133.08,"n":73414,"o":139.07,"t":"2026-01-21T05:00:00Z","v":7615876,"vw":135.111183},{"c":142.09,"h":143.035,"l":134.48,"n":72166,"o":134.72,"t":"2026-01-22T05:00:00Z","v":9137055,"vw":141.411873},{"c":145.03,"h":146,"l":141.8,"n":55200,"o":143.04,"t":"2026-01-23T05:00:00Z","v":6712061,"vw":144.598106},{"c":144.29,"h":152.24,"l":144.12,"n":86757,"o":150.75,"t":"2026-01-26T05:00:00Z","v":9440284,"vw":148.463018},{"c":147.42,"h":147.8,"l":139.47,"n":55675,"o":144.66,"t":"2026-01-27T05:00:00Z","v":6460144,"vw":144.319623},{"c":150.42,"h":150.66,"l":145.71,"n":47349,"o":148.485,"t":"2026-01-28T05:00:00Z","v":5203912,"vw":148.888446},{"c":143.68,"h":151.96,"l":139.01,"n":107729,"o":151.73,"t":"2026-01-29T05:00:00Z","v":13631643,"vw":143.2649},{"c":124.09,"h":134.95,"l":122.27,"n":143253,"o":130.06,"t":"2026-01-30T05:00:00Z","v":22121000,"vw":126.491187},{"c":124.08,"h":127.77,"l":120.91,"n":58331,"o":124.252,"t":"2026-02-02T05:00:00Z","v":7154161,"vw":123.743464},{"c":129.86,"h":132.24,"l":126.29,"n":59683,"o":132.24,"t":"2026-02-03T05:00:00Z","v":8178834,"vw":129.604463},{"c":130.35,"h":133.57,"l":125.06,"n":43093,"o":133.57,"t":"2026-02-04T05:00:00Z","v":5196402,"vw":128.967803},{"c":121.17,"h":127.57,"l":120.92,"n":61698,"o":124,"t":"2026-02-05T05:00:00Z","v":7936192,"vw":122.534105},{"c":128.56,"h":128.72,"l":124.61,"n":50915,"o":124.82,"t":"2026-02-06T05:00:00Z","v":6490273,"vw":127.981612},{"c":136.9,"h":137.03,"l":130.6,"n":55848,"o":131.49,"t":"2026-02-09T05:00:00Z","v":6967795,"vw":135.707631},{"c":136.33,"h":137.72,"l":134.96,"n":47008,"o":135.99,"t":"2026-02-10T05:00:00Z","v":4800709,"vw":136.308038},{"c":141.17,"h":141.5999,"l":135.9,"n":40737,"o":140.59,"t":"2026-02-11T05:00:00Z","v":4723722,"vw":139.45584},{"c":128.85,"h":139.78,"l":128.64,"n":62064,"o":138.87,"t":"2026-02-12T05:00:00Z","v":8757819,"vw":131.46597},{"c":136.34,"h":136.935,"l":131.23,"n":44339,"o":132.58,"t":"2026-02-13T05:00:00Z","v":5763788,"vw":135.597297},{"c":130.8,"h":132.29,"l":126.88,"n":49324,"o":131.16,"t":"2026-02-17T05:00:00Z","v":6680123,"vw":130.26335},{"c":134.07,"h":135.39,"l":132.59,"n":32255,"o":133.81,"t":"2026-02-18T05:00:00Z","v":3732322,"vw":134.087419},{"c":137.93,"h":138.21,"l":132.4048,"n":35249,"o":133.67,"t":"2026-02-19T05:00:00Z","v":4285525,"vw":137.099877},{"c":142.01,"h":142.15,"l":135.67,"n":47226,"o":138.64,"t":"2026-02-20T05:00:00Z","v":5284685,"vw":140.196765},{"c":146.64,"h":147.5,"l":143.96,"n":42100,"o":144.31,"t":"2026-02-23T05:00:00Z","v":5299408,"vw":146.244514},{"c":147.08,"h":148.45,"l":141.59,"n":28382,"o":141.59,"t":"2026-02-24T05:00:00Z","v":4322895,"vw":146.399506},{"c":147.85,"h":150.69,"l":147.15,"n":30694,"o":149,"t":"2026-02-25T05:00:00Z","v":3059231,"vw":148.988358},{"c":153.28,"h":153.63,"l":145.68,"n":43265,"o":147.02,"t":"2026-02-26T05:00:00Z","v":6258088,"vw":151.168555},{"c":156.19,"h":156.32,"l":152.8601,"n":36336,"o":154.19,"t":"2026-02-27T05:00:00Z","v":3685320,"vw":154.842871},{"c":155.03,"h":157.49,"l":149.86,"n":48976,"o":156.65,"t":"2026-03-02T05:00:00Z","v":5206430,"vw":153.857302},{"c":141.22,"h":144.87,"l":137.62,"n":98534,"o":144.18,"t":"2026-03-03T05:00:00Z","v":13128965,"vw":140.850238},{"c":142.49,"h":146.14,"l":140.46,"n":29545,"o":146.14,"t":"2026-03-04T05:00:00Z","v":3207480,"vw":143.061983},{"c":136.71,"h":140.47,"l":133.8001,"n":51205,"o":140.15,"t":"2026-03-05T05:00:00Z","v":6866209,"vw":136.016642},{"c":136.17,"h":137.8137,"l":131.51,"n":38793,"o":133.19,"t":"2026-03-06T05:00:00Z","v":3888889,"vw":135.567817},{"c":137.23,"h":137.59,"l":127.79,"n":44770,"o":131.7,"t":"2026-03-09T04:00:00Z","v":6656600,"vw":133.482032},{"c":138.94,"h":142.4,"l":138.36,"n":40613,"o":139.27,"t":"2026-03-10T04:00:00Z","v":4715258,"vw":140.114156},{"c":135.36,"h":137.29,"l":132.43,"n":31942,"o":137,"t":"2026-03-11T04:00:00Z","v":4233300,"vw":134.522083},{"c":131.59,"h":134.81,"l":130.34,"n":27214,"o":134.47,"t":"2026-03-12T04:00:00Z","v":3400406,"vw":132.270387},{"c":123.93,"h":131.45,"l":123.64,"n":68816,"o":131.45,"t":"2026-03-13T04:00:00Z","v":7639385,"vw":125.483678},{"c":125.84,"h":127.89,"l":122.47,"n":51413,"o":124.44,"t":"2026-03-16T04:00:00Z","v":4932425,"vw":125.441126},{"c":125.13,"h":128.23,"l":124.15,"n":32446,"o":126.44,"t":"2026-03-17T04:00:00Z","v":3960539,"vw":125.51429},{"c":116.37,"h":120.2,"l":116.1,"n":71097,"o":120.04,"t":"2026-03-18T04:00:00Z","v":7765673,"vw":117.475637},{"c":108.97,"h":109.81,"l":104.17,"n":102212,"o":106.61,"t":"2026-03-19T04:00:00Z","v":10881568,"vw":107.85724},{"c":104.77,"h":109.88,"l":102.88,"n":81441,"o":109.57,"t":"2026-03-20T04:00:00Z","v":8326080,"vw":105.358722},{"c":110.03,"h":112.5,"l":106.59,"n":124003,"o":107.03,"t":"2026-03-23T04:00:00Z","v":12881555,"vw":109.987128},{"c":109.79,"h":110.46,"l":105.93,"n":59005,"o":107.33,"t":"2026-03-24T04:00:00Z","v":6107753,"vw":108.909775},{"c":113.29,"h":115.908,"l":111.88,"n":67862,"o":115.26,"t":"2026-03-25T04:00:00Z","v":6270065,"vw":113.569154},{"c":105.92,"h":112.35,"l":105.85,"n":76161,"o":108.66,"t":"2026-03-26T04:00:00Z","v":6919526,"vw":107.68871},{"c":110.58,"h":112.685,"l":106.13,"n":71892,"o":107.16,"t":"2026-03-27T04:00:00Z","v":6381289,"vw":109.828022},{"c":110.61,"h":114.06,"l":109.06,"n":47193,"o":113.28,"t":"2026-03-30T04:00:00Z","v":4410799,"vw":111.378948},{"c":120.04,"h":120.18,"l":113.64,"n":96660,"o":113.74,"t":"2026-03-31T04:00:00Z","v":9639933,"vw":118.306865},{"c":125.25,"h":128.12,"l":121.87,"n":60980,"o":123.62,"t":"2026-04-01T04:00:00Z","v":6292657,"vw":125.281545},{"c":122.19,"h":124.14,"l":116.13,"n":53719,"o":116.13,"t":"2026-04-02T04:00:00Z","v":4852583,"vw":121.664938},{"c":121.22,"h":123.2,"l":120.59,"n":30603,"o":122.27,"t":"2026-04-06T04:00:00Z","v":2675354,"vw":121.491922},{"c":122.91,"h":122.995,"l":117.83,"n":42916,"o":120.92,"t":"2026-04-07T04:00:00Z","v":3215472,"vw":121.150731},{"c":127.25,"h":132.19,"l":124.87,"n":74445,"o":131.81,"t":"2026-04-08T04:00:00Z","v":7675193,"vw":127.721038},{"c":127.87,"h":129.9899,"l":125.42,"n":43771,"o":128.15,"t":"2026-04-09T04:00:00Z","v":3387899,"vw":127.793385},{"c":128.84,"h":130.47,"l":127.84,"n":32860,"o":128.935,"t":"2026-04-10T04:00:00Z","v":2362175,"vw":128.743236},{"c":129.05,"h":129.64,"l":126.54,"n":30857,"o":127.05,"t":"2026-04-13T04:00:00Z","v":2245940,"vw":128.305138},{"c":132.77,"h":133.32,"l":130.26,"n":44175,"o":130.81,"t":"2026-04-14T04:00:00Z","v":3609734,"vw":132.378781},{"c":129.38,"h":132.75,"l":128.97,"n":34969,"o":132.18,"t":"2026-04-15T04:00:00Z","v":2767439,"vw":130.074042},{"c":129.43,"h":131.29,"l":128.95,"n":42456,"o":129.85,"t":"2026-04-16T04:00:00Z","v":3130437,"vw":129.808248},{"c":133.12,"h":136.55,"l":132.39,"n":62659,"o":132.87,"t":"2026-04-17T04:00:00Z","v":6102925,"vw":133.72716},{"c":131.56,"h":132.315,"l":130.12,"n":38879,"o":131.46,"t":"2026-04-20T04:00:00Z","v":2820749,"vw":131.406798},{"c":122.48,"h":130.71,"l":122.32,"n":69901,"o":130.15,"t":"2026-04-21T04:00:00Z","v":6886881,"vw":124.520785},{"c":125.73,"h":127.52,"l":124.7,"n":64337,"o":125.78,"t":"2026-04-22T04:00:00Z","v":3980830,"vw":126.041666},{"c":122,"h":125.34,"l":119.1,"n":87924,"o":124.56,"t":"2026-04-23T04:00:00Z","v":5271649,"vw":122.202819},{"c":123.75,"h":124.03,"l":121.14,"n":38312,"o":123.32,"t":"2026-04-24T04:00:00Z","v":2862487,"vw":123.364705},{"c":121.48,"h":122.84,"l":120.61,"n":44178,"o":122.7,"t":"2026-04-27T04:00:00Z","v":3015793,"vw":121.579947},{"c":116.73,"h":119.215,"l":116.14,"n":65400,"o":118.32,"t":"2026-04-28T04:00:00Z","v":5250451,"vw":117.094179},{"c":113.52,"h":115.24,"l":113.21,"n":57413,"o":115.04,"t":"2026-04-29T04:00:00Z","v":4086284,"vw":113.970204},{"c":116.34,"h":117.998,"l":114.91,"n":53470,"o":117.06,"t":"2026-04-30T04:00:00Z","v":3823818,"vw":116.186744},{"c":115.38,"h":117.98,"l":114.85,"n":50168,"o":115.36,"t":"2026-05-01T04:00:00Z","v":3425066,"vw":115.936861},{"c":113.09,"h":115.65,"l":112.8,"n":64564,"o":113.82,"t":"2026-05-04T04:00:00Z","v":4011009,"vw":113.558818},{"c":113.16,"h":115.988,"l":113.14,"n":62035,"o":115.95,"t":"2026-05-05T04:00:00Z","v":4191409,"vw":114.100455},{"c":122.75,"h":124.03,"l":119.5,"n":110170,"o":119.5,"t":"2026-05-06T04:00:00Z","v":7817466,"vw":122.493859},{"c":122.42,"h":129.32,"l":122.27,"n":129409,"o":126.41,"t":"2026-05-07T04:00:00Z","v":7114227,"vw":125.142481},{"c":125.84,"h":127.64,"l":123.39,"n":91485,"o":124.32,"t":"2026-05-08T04:00:00Z","v":5082988,"vw":125.209956},{"c":129.5,"h":131.36,"l":126.62,"n":113009,"o":126.68,"t":"2026-05-11T04:00:00Z","v":6507407,"vw":129.405154},{"c":129.87,"h":130.58,"l":123.2601,"n":135549,"o":127.03,"t":"2026-05-12T04:00:00Z","v":7173718,"vw":127.882014},{"c":128.94,"h":130,"l":126.3,"n":92424,"o":128.25,"t":"2026-05-13T04:00:00Z","v":3944884,"vw":128.46176},{"c":125.67,"h":128.54,"l":124.85,"n":105522,"o":128.29,"t":"2026-05-14T04:00:00Z","v":4715045,"vw":126.050836},{"c":116.37,"h":119.68,"l":115.47,"n":112390,"o":119.56,"t":"2026-05-15T04:00:00Z","v":8178353,"vw":116.909492},{"c":115.47,"h":118.78,"l":114.27,"n":65398,"o":118,"t":"2026-05-18T04:00:00Z","v":4288771,"vw":116.180609},{"c":110.3,"h":113.01,"l":109.52,"n":83161,"o":112.93,"t":"2026-05-19T04:00:00Z","v":5930069,"vw":110.7528},{"c":113.37,"h":114.4,"l":109.6,"n":109628,"o":111.35,"t":"2026-05-20T04:00:00Z","v":6599847,"vw":112.740098},{"c":112.21,"h":115.02,"l":110.05,"n":86049,"o":110.62,"t":"2026-05-21T04:00:00Z","v":5896202,"vw":112.154734},{"c":111.62,"h":113.34,"l":110.11,"n":65824,"o":112.7,"t":"2026-05-22T04:00:00Z","v":4183784,"vw":111.907311},{"c":116.66,"h":116.73,"l":114.48,"n":80606,"o":114.75,"t":"2026-05-26T04:00:00Z","v":5179842,"vw":115.951736},{"c":112.56,"h":114.89,"l":112.52,"n":109781,"o":113,"t":"2026-05-27T04:00:00Z","v":6420365,"vw":113.328824},{"c":114.83,"h":116.205,"l":109.4,"n":105589,"o":111.05,"t":"2026-05-28T04:00:00Z","v":6929868,"vw":113.858592},{"c":119.29,"h":120.05,"l":114.28,"n":138686,"o":115.21,"t":"2026-05-29T04:00:00Z","v":9481115,"vw":118.075826},{"c":114.95,"h":116.6,"l":111.76,"n":123438,"o":115.71,"t":"2026-06-01T04:00:00Z","v":6947967,"vw":114.60954},{"c":115.98,"h":116.95,"l":113.52,"n":72494,"o":116.22,"t":"2026-06-02T04:00:00Z","v":3489714,"vw":115.378176},{"c":110.88,"h":114.14,"l":110.6,"n":117419,"o":113.77,"t":"2026-06-03T04:00:00Z","v":5840530,"vw":111.53225},{"c":111.9,"h":113.81,"l":110.87,"n":71869,"o":112.44,"t":"2026-06-04T04:00:00Z","v":3186962,"vw":112.139975},{"c":100.59,"h":108.8,"l":100.55,"n":180799,"o":108.08,"t":"2026-06-05T04:00:00Z","v":11371327,"vw":102.360778},{"c":101.61,"h":103.23,"l":101.18,"n":63411,"o":102.08,"t":"2026-06-08T04:00:00Z","v":4859296,"vw":102.131066},{"c":99.54,"h":103.54,"l":96.29,"n":125204,"o":102.87,"t":"2026-06-09T04:00:00Z","v":7319528,"vw":99.753821},{"c":94.54,"h":98.64,"l":94.33,"n":115133,"o":95.96,"t":"2026-06-10T04:00:00Z","v":8569366,"vw":96.02526},{"c":101.08,"h":101.36,"l":95.01,"n":178178,"o":95.411,"t":"2026-06-11T04:00:00Z","v":10561932,"vw":98.750473},{"c":104.26,"h":105.21,"l":101.1,"n":138326,"o":101.63,"t":"2026-06-12T04:00:00Z","v":5936648,"vw":103.723919},{"c":111.88,"h":114.625,"l":111.04,"n":154600,"o":112.17,"t":"2026-06-15T04:00:00Z","v":8291537,"vw":112.430474},{"c":114.44,"h":114.935,"l":112.08,"n":111220,"o":113.4,"t":"2026-06-16T04:00:00Z","v":5706312,"vw":114.077881},{"c":109.79,"h":118.19,"l":109.72,"n":191274,"o":114.7,"t":"2026-06-17T04:00:00Z","v":13548663,"vw":113.590448},{"c":107.22,"h":112.84,"l":106.06,"n":153365,"o":110.99,"t":"2026-06-18T04:00:00Z","v":10609817,"vw":108.00024},{"c":106.12,"h":106.96,"l":104.8971,"n":70875,"o":105.86,"t":"2026-06-22T04:00:00Z","v":4584892,"vw":105.932767},{"c":100.56,"h":102.86,"l":100.075,"n":96190,"o":101.1,"t":"2026-06-23T04:00:00Z","v":6651121,"vw":101.187966},{"c":96.08,"h":99.015,"l":95.0675,"n":142641,"o":96.325,"t":"2026-06-24T04:00:00Z","v":7749962,"vw":96.447529},{"c":97.9,"h":99.65,"l":95.85,"n":106676,"o":98.08,"t":"2026-06-25T04:00:00Z","v":5845561,"vw":98.196454},{"c":100.29,"h":102.7099,"l":98.63,"n":104801,"o":99.11,"t":"2026-06-26T04:00:00Z","v":5956747,"vw":100.869759},{"c":98.92,"h":99.37,"l":97.09,"n":72466,"o":98.84,"t":"2026-06-29T04:00:00Z","v":4076365,"vw":98.583434},{"c":98.25,"h":98.94,"l":96.65,"n":56190,"o":98.57,"t":"2026-06-30T04:00:00Z","v":4003067,"vw":98.028592},{"c":98.05,"h":102.03,"l":97.83,"n":58325,"o":98.19,"t":"2026-07-01T04:00:00Z","v":3224077,"vw":99.419979},{"c":102.91,"h":105.08,"l":100.69,"n":116910,"o":101.97,"t":"2026-07-02T04:00:00Z","v":6394515,"vw":103.01916},{"c":103.91,"h":105.94,"l":102.43,"n":58207,"o":105.38,"t":"2026-07-06T04:00:00Z","v":3598314,"vw":103.857889},{"c":98.93,"h":103.555,"l":98.015,"n":81092,"o":103,"t":"2026-07-07T04:00:00Z","v":4815378,"vw":99.559638},{"c":95.6,"h":97.6,"l":93.23,"n":91490,"o":96.56,"t":"2026-07-08T04:00:00Z","v":4881608,"vw":95.425265},{"c":99,"h":99.58,"l":97.01,"n":82810,"o":97.85,"t":"2026-07-09T04:00:00Z","v":4306528,"vw":98.768276},{"c":98.88,"h":99.8,"l":97.45,"n":46919,"o":98.35,"t":"2026-07-10T04:00:00Z","v":2554408,"vw":98.942909},{"c":95.4,"h":97.49,"l":94.66,"n":75077,"o":96.975,"t":"2026-07-13T04:00:00Z","v":5175977,"vw":95.658101},{"c":98.37,"h":100.83,"l":97.72,"n":77760,"o":99.83,"t":"2026-07-14T04:00:00Z","v":5013706,"vw":98.951217},{"c":96.55,"h":98.715,"l":94.59,"n":73376,"o":97.61,"t":"2026-07-15T04:00:00Z","v":3722700,"vw":96.518513},{"c":92.65,"h":94.76,"l":92.06,"n":74020,"o":94.3,"t":"2026-07-16T04:00:00Z","v":5830239,"vw":92.898022},{"c":92.2,"h":93.275,"l":89.83,"n":77560,"o":90.98,"t":"2026-07-17T04:00:00Z","v":5096277,"vw":91.946344},{"c":91.66,"h":92.83,"l":91.37,"n":46785,"o":92.07,"t":"2026-07-20T04:00:00Z","v":2344106,"vw":92.02482},{"c":97.09,"h":97.13,"l":94.26,"n":75022,"o":94.41,"t":"2026-07-21T04:00:00Z","v":5006270,"vw":96.56155},{"c":100.56,"h":102.71,"l":99.59,"n":93823,"o":99.74,"t":"2026-07-22T04:00:00Z","v":5503480,"vw":101.047914},{"c":97.6,"h":98.4,"l":95.88,"n":78009,"o":97.31,"t":"2026-07-23T04:00:00Z","v":5100039,"vw":97.364226},{"c":97.8,"h":99.71,"l":97.07,"n":60802,"o":98.24,"t":"2026-07-24T04:00:00Z","v":2896640,"vw":98.304341},{"c":99,"h":99.71,"l":96.6,"n":69829,"o":99.28,"t":"2026-07-27T04:00:00Z","v":3290571,"vw":98.592222},{"c":96.78,"h":97.96,"l":95.24,"n":69617,"o":97.11,"t":"2026-07-28T04:00:00Z","v":4236896,"vw":96.678151},{"c":94.98,"h":99.0699,"l":93.49,"n":102144,"o":96.09,"t":"2026-07-29T04:00:00Z","v":6312884,"vw":95.721354},{"c":99.04,"h":99.11,"l":95.73,"n":93116,"o":97.38,"t":"2026-07-30T04:00:00Z","v":6434618,"vw":97.967711},{"c":95.39,"h":97.31,"l":94.11,"n":69326,"o":96.57,"t":"2026-07-31T04:00:00Z","v":4725996,"vw":95.511092},{"c":98.67,"h":98.81,"l":94.7,"n":61275,"o":95.65,"t":"2026-08-03T04:00:00Z","v":4668485,"vw":97.546528},{"c":101.92,"h":103.15,"l":100.4,"n":83584,"o":100.74,"t":"2026-08-04T04:00:00Z","v":5908326,"vw":101.942295},{"c":109.48,"h":110.13,"l":106.92,"n":126527,"o":107.43,"t":"2026-08-05T04:00:00Z","v":9313369,"vw":109.141536},{"c":109.4,"h":110.28,"l":107.23,"n":71740,"o":107.7,"t":"2026-08-06T04:00:00Z","v":4842597,"vw":108.978349},{"c":117.62,"h":118.1,"l":115.25,"n":130966,"o":115.9,"t":"2026-08-07T04:00:00Z","v":10767960,"vw":117.093408},{"c":118.78,"h":119.095,"l":114.8072,"n":68503,"o":116.4,"t":"2026-08-10T04:00:00Z","v":4690568,"vw":117.594168},{"c":118.6,"h":119.47,"l":117.187,"n":51564,"o":118.16,"t":"2026-08-11T04:00:00Z","v":3552280,"vw":118.283271},{"c":119.49,"h":121.855,"l":118.51,"n":54758,"o":121.71,"t":"2026-08-12T04:00:00Z","v":3140642,"vw":119.860406},{"c":115.89,"h":117.53,"l":114.911,"n":69744,"o":117.27,"t":"2026-08-13T04:00:00Z","v":4441560,"vw":115.973647},{"c":118.09,"h":119.89,"l":117.52,"n":60009,"o":117.83,"t":"2026-08-14T04:00:00Z","v":4273020,"vw":118.381687},{"c":120.38,"h":121.64,"l":118.64,"n":53292,"o":119.3,"t":"2026-08-17T04:00:00Z","v":3398444,"vw":120.466778},{"c":115.42,"h":119.1,"l":115.36,"n":69818,"o":117.98,"t":"2026-08-18T04:00:00Z","v":5006940,"vw":116.3471},{"c":126.55,"h":126.68,"l":121.93,"n":110752,"o":122.18,"t":"2026-08-19T04:00:00Z","v":8916364,"vw":125.480024},{"c":129.14,"h":130.23,"l":125.39,"n":70257,"o":125.43,"t":"2026-08-20T04:00:00Z","v":4266650,"vw":128.59963},{"c":132.59,"h":133.42,"l":130.89,"n":84269,"o":132.99,"t":"2026-08-21T04:00:00Z","v":6004163,"vw":132.348796},{"c":133.58,"h":135.32,"l":131.06,"n":71186,"o":134.4,"t":"2026-08-24T04:00:00Z","v":5261736,"vw":133.191213},{"c":135.9,"h":136.25,"l":130.8201,"n":63882,"o":131.04,"t":"2026-08-25T04:00:00Z","v":4264035,"vw":134.465373},{"c":132.86,"h":134.8,"l":132.7,"n":53532,"o":133.35,"t":"2026-08-26T04:00:00Z","v":4439619,"vw":133.294293},{"c":134.79,"h":135.26,"l":132.06,"n":39771,"o":132.83,"t":"2026-08-27T04:00:00Z","v":3350965,"vw":134.378465},{"c":128.8,"h":136.2,"l":127.23,"n":87366,"o":135.76,"t":"2026-08-28T04:00:00Z","v":7119343,"vw":129.729291},{"c":127.93,"h":129.16,"l":125.43,"n":40140,"o":128.73,"t":"2026-08-31T04:00:00Z","v":3514199,"vw":127.23371},{"c":122.28,"h":127.46,"l":122,"n":56684,"o":123.46,"t":"2026-09-01T04:00:00Z","v":5280148,"vw":123.403236},{"c":128.05,"h":128.99,"l":125.5,"n":55153,"o":125.7,"t":"2026-09-02T04:00:00Z","v":4756109,"vw":127.660787},{"c":132.33,"h":132.63,"l":129.91,"n":52506,"o":132.11,"t":"2026-09-03T04:00:00Z","v":4557118,"vw":131.890616},{"c":129.03,"h":130.11,"l":127.51,"n":36429,"o":128.46,"t":"2026-09-04T04:00:00Z","v":3354323,"vw":129.0763},{"c":127.54,"h":130.01,"l":127.43,"n":30891,"o":128.39,"t":"2026-09-08T04:00:00Z","v":2274743,"vw":128.306549},{"c":129.25,"h":131.77,"l":128.09,"n":33075,"o":130.5,"t":"2026-09-09T04:00:00Z","v":2786656,"vw":129.65619},{"c":124.1,"h":126.38,"l":123.88,"n":55181,"o":125.01,"t":"2026-09-10T04:00:00Z","v":4599799,"vw":124.726718},{"c":125.41,"h":128.88,"l":124.545,"n":44283,"o":127.57,"t":"2026-09-11T04:00:00Z","v":2748593,"vw":126.164273},{"c":120.89,"h":122.51,"l":119.08,"n":70217,"o":121,"t":"2026-09-14T04:00:00Z","v":5151724,"vw":120.709649},{"c":120.31,"h":121.56,"l":118.77,"n":36330,"o":121.31,"t":"2026-09-15T04:00:00Z","v":2343963,"vw":119.959705},{"c":118.02,"h":122.94,"l":115.85,"n":58835,"o":122.58,"t":"2026-09-16T04:00:00Z","v":5127662,"vw":118.789129},{"c":123.63,"h":124.5,"l":121.13,"n":56973,"o":122.53,"t":"2026-09-17T04:00:00Z","v":4392175,"vw":123.463225},{"c":124.44,"h":124.78,"l":122.21,"n":49173,"o":124.15,"t":"2026-09-18T04:00:00Z","v":3868210,"vw":123.78301},{"c":122.68,"h":124.7,"l":122.08,"n":37467,"o":124.65,"t":"2026-09-21T04:00:00Z","v":2795721,"vw":122.783735},{"c":127.97,"h":128.58,"l":122.68,"n":43910,"o":122.795,"t":"2026-09-22T04:00:00Z","v":4198219,"vw":127.128855},{"c":121.28,"h":124.22,"l":120.495,"n":74016,"o":123.85,"t":"2026-09-23T04:00:00Z","v":5869116,"vw":121.516422},{"c":119.83,"h":120.405,"l":117.88,"n":51914,"o":120.21,"t":"2026-09-24T04:00:00Z","v":3784679,"vw":119.359518},{"c":121.11,"h":121.6,"l":118.64,"n":35469,"o":120.03,"t":"2026-09-25T04:00:00Z","v":2591764,"vw":120.781946},{"c":114.1,"h":116.49,"l":113.66,"n":71607,"o":114.72,"t":"2026-09-28T04:00:00Z","v":5618325,"vw":114.649065},{"c":115.8,"h":115.97,"l":113.71,"n":48200,"o":115.25,"t":"2026-09-29T04:00:00Z","v":3006215,"vw":115.297689},{"c":113.95,"h":116.74,"l":113.84,"n":35824,"o":116.74,"t":"2026-09-30T04:00:00Z","v":2197636,"vw":114.70359},{"c":112.46,"h":114.15,"l":112.07,"n":56240,"o":113.57,"t":"2026-10-01T04:00:00Z","v":4949091,"vw":112.946162},{"c":113.65,"h":115.2456,"l":111.75,"n":51218,"o":114.33,"t":"2026-10-02T04:00:00Z","v":2864029,"vw":113.42693},{"c":112.81,"h":113.76,"l":110.98,"n":28937,"o":113.59,"t":"2026-10-05T04:00:00Z","v":1952991,"vw":112.561237},{"c":113.55,"h":114.52,"l":111.61,"n":31942,"o":113.23,"t":"2026-10-06T04:00:00Z","v":2116877,"vw":113.338555},{"c":109.14,"h":110.51,"l":107.82,"n":73695,"o":109.86,"t":"2026-10-07T04:00:00Z","v":5132792,"vw":109.248796},{"c":110.9,"h":111.58,"l":108.9,"n":43502,"o":109.255,"t":"2026-10-08T04:00:00Z","v":3253156,"vw":110.59201},{"c":114.43,"h":114.795,"l":112.64,"n":49825,"o":113.02,"t":"2026-10-09T04:00:00Z","v":3797013,"vw":114.201509},{"c":112.92,"h":113.19,"l":112.21,"n":24943,"o":113.005,"t":"2026-10-12T04:00:00Z","v":2285541,"vw":112.864598},{"c":110.63,"h":113.53,"l":109.62,"n":35712,"o":113.405,"t":"2026-10-13T04:00:00Z","v":2597231,"vw":110.719869},{"c":104.75,"h":108.07,"l":103.67,"n":84118,"o":107.09,"t":"2026-10-14T04:00:00Z","v":6531901,"vw":104.929893},{"c":109.61,"h":109.7,"l":105.27,"n":62662,"o":106.255,"t":"2026-10-15T04:00:00Z","v":4957396,"vw":108.514344}],"volatilityBars":[{"c":109.31,"h":109.62,"l":109.1,"n":78,"o":109.29,"t":"2026-10-08T08:00:00Z","v":4869,"vw":109.352748},{"c":109.2,"h":109.2,"l":109.2,"n":17,"o":109.2,"t":"2026-10-08T08:15:00Z","v":673,"vw":109.2},{"c":109.076,"h":109.5,"l":109.076,"n":3,"o":109.5,"t":"2026-10-08T09:00:00Z","v":1178,"vw":109.114545},{"c":108.65,"h":108.66,"l":108.65,"n":32,"o":108.66,"t":"2026-10-08T10:15:00Z","v":1266,"vw":108.651301},{"c":108.23,"h":108.23,"l":108.23,"n":4,"o":108.23,"t":"2026-10-08T10:30:00Z","v":165,"vw":108.23},{"c":108.77,"h":108.77,"l":108.77,"n":1,"o":108.77,"t":"2026-10-08T10:45:00Z","v":100,"vw":108.77},{"c":108.5,"h":108.7156,"l":108.4339,"n":13,"o":108.7156,"t":"2026-10-08T11:00:00Z","v":1833,"vw":108.549894},{"c":109.19,"h":109.19,"l":108.51,"n":5,"o":108.51,"t":"2026-10-08T11:30:00Z","v":878,"vw":109.098558},{"c":109.2,"h":109.2,"l":109.11,"n":6,"o":109.11,"t":"2026-10-08T11:45:00Z","v":479,"vw":109.165779},{"c":109.18,"h":109.36,"l":109.1,"n":29,"o":109.15,"t":"2026-10-08T12:00:00Z","v":2582,"vw":109.190729},{"c":109.1899,"h":109.1899,"l":109.1899,"n":2,"o":109.1899,"t":"2026-10-08T12:15:00Z","v":203,"vw":109.1899},{"c":109.2,"h":109.2,"l":109.2,"n":5,"o":109.2,"t":"2026-10-08T12:30:00Z","v":270,"vw":109.2},{"c":108.89,"h":109.25,"l":108.89,"n":34,"o":108.9601,"t":"2026-10-08T12:45:00Z","v":2472,"vw":108.987985},{"c":109.14,"h":109.3914,"l":109.14,"n":65,"o":109.22,"t":"2026-10-08T13:00:00Z","v":20522,"vw":109.157836},{"c":109.45,"h":109.5051,"l":109.41,"n":11,"o":109.5051,"t":"2026-10-08T13:15:00Z","v":868,"vw":109.461643},{"c":110.135,"h":110.18,"l":108.9,"n":2270,"o":109.255,"t":"2026-10-08T13:30:00Z","v":195420,"vw":109.614838},{"c":110.62,"h":111.03,"l":109.92,"n":2285,"o":110.14,"t":"2026-10-08T13:45:00Z","v":165069,"vw":110.618335},{"c":110.3,"h":110.67,"l":110.14,"n":1327,"o":110.67,"t":"2026-10-08T14:00:00Z","v":89665,"vw":110.415811},{"c":111.04,"h":111.04,"l":110.275,"n":961,"o":110.32,"t":"2026-10-08T14:15:00Z","v":52965,"vw":110.651409},{"c":110.6915,"h":111.3,"l":110.665,"n":1437,"o":111.04,"t":"2026-10-08T14:30:00Z","v":98375,"vw":111.002579},{"c":110.445,"h":110.73,"l":110.36,"n":1062,"o":110.67,"t":"2026-10-08T14:45:00Z","v":78776,"vw":110.577899},{"c":109.82,"h":110.394,"l":109.82,"n":1245,"o":110.394,"t":"2026-10-08T15:00:00Z","v":75612,"vw":110.130778},{"c":109.96,"h":110.05,"l":109.76,"n":1242,"o":109.82,"t":"2026-10-08T15:15:00Z","v":53240,"vw":109.912668},{"c":109.695,"h":109.98,"l":109.61,"n":1213,"o":109.98,"t":"2026-10-08T15:30:00Z","v":53736,"vw":109.800265},{"c":109.355,"h":109.75,"l":109.3,"n":2322,"o":109.74,"t":"2026-10-08T15:45:00Z","v":95992,"vw":109.428282},{"c":109.45,"h":109.58,"l":109.22,"n":1136,"o":109.46,"t":"2026-10-08T16:00:00Z","v":43649,"vw":109.392803},{"c":109.77,"h":110.72,"l":109.34,"n":2370,"o":109.45,"t":"2026-10-08T16:15:00Z","v":113644,"vw":109.895779},{"c":110.045,"h":110.17,"l":109.72,"n":1194,"o":109.8,"t":"2026-10-08T16:30:00Z","v":49241,"vw":109.917264},{"c":110.46,"h":110.76,"l":109.935,"n":1191,"o":110.03,"t":"2026-10-08T16:45:00Z","v":67800,"vw":110.500402},{"c":110.82,"h":111,"l":110.38,"n":1668,"o":110.42,"t":"2026-10-08T17:00:00Z","v":74008,"vw":110.731506},{"c":111.07,"h":111.58,"l":110.76,"n":2385,"o":110.76,"t":"2026-10-08T17:15:00Z","v":154214,"vw":111.333783},{"c":110.81,"h":111.3212,"l":110.71,"n":803,"o":111.05,"t":"2026-10-08T17:30:00Z","v":33184,"vw":110.981314},{"c":111.01,"h":111.07,"l":110.67,"n":763,"o":110.8,"t":"2026-10-08T17:45:00Z","v":26658,"vw":110.859308},{"c":110.6,"h":111.02,"l":110.51,"n":610,"o":111.02,"t":"2026-10-08T18:00:00Z","v":20241,"vw":110.755208},{"c":110.72,"h":110.835,"l":110.49,"n":817,"o":110.59,"t":"2026-10-08T18:15:00Z","v":26372,"vw":110.659721},{"c":110.6065,"h":110.69,"l":110.35,"n":1335,"o":110.69,"t":"2026-10-08T18:30:00Z","v":44262,"vw":110.490276},{"c":110.66,"h":110.68,"l":110.51,"n":1375,"o":110.64,"t":"2026-10-08T18:45:00Z","v":51795,"vw":110.602372},{"c":110.73,"h":110.79,"l":110.535,"n":767,"o":110.535,"t":"2026-10-08T19:00:00Z","v":27150,"vw":110.704418},{"c":110.66,"h":110.834,"l":110.48,"n":1036,"o":110.7,"t":"2026-10-08T19:15:00Z","v":40930,"vw":110.660746},{"c":110.75,"h":110.915,"l":110.639,"n":2368,"o":110.64,"t":"2026-10-08T19:30:00Z","v":95111,"vw":110.781415},{"c":110.88,"h":110.92,"l":110.56,"n":7421,"o":110.715,"t":"2026-10-08T19:45:00Z","v":410450,"vw":110.800336},{"c":110.95,"h":110.95,"l":110.9,"n":107,"o":110.91,"t":"2026-10-08T20:00:00Z","v":865772,"vw":110.900054},{"c":110.95,"h":110.95,"l":110.95,"n":15,"o":110.95,"t":"2026-10-08T20:15:00Z","v":1369,"vw":110.95},{"c":110.65,"h":110.65,"l":110.65,"n":3,"o":110.65,"t":"2026-10-08T20:30:00Z","v":1250,"vw":110.65},{"c":110.8675,"h":110.8675,"l":110.8675,"n":1,"o":110.8675,"t":"2026-10-08T20:45:00Z","v":900,"vw":110.8675},{"c":111.2136,"h":111.2136,"l":111.2136,"n":1,"o":111.2136,"t":"2026-10-08T21:30:00Z","v":108,"vw":111.2136},{"c":110.78,"h":110.78,"l":110.78,"n":1,"o":110.78,"t":"2026-10-08T22:15:00Z","v":100,"vw":110.78},{"c":111.0225,"h":111.0225,"l":111.0225,"n":1,"o":111.0225,"t":"2026-10-08T22:30:00Z","v":100,"vw":111.0225},{"c":110.96,"h":110.96,"l":110.96,"n":1,"o":110.96,"t":"2026-10-08T22:45:00Z","v":200,"vw":110.96},{"c":110.8,"h":111.1,"l":110.8,"n":3,"o":111.1,"t":"2026-10-08T23:00:00Z","v":11300,"vw":110.806195},{"c":113.66,"h":113.8,"l":112.923,"n":416,"o":113.51,"t":"2026-10-09T08:00:00Z","v":7169,"vw":113.474691},{"c":113.5,"h":113.73,"l":113.5,"n":6,"o":113.73,"t":"2026-10-09T08:15:00Z","v":600,"vw":113.562112},{"c":113.5,"h":113.5,"l":113.5,"n":9,"o":113.5,"t":"2026-10-09T08:30:00Z","v":496,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":5,"o":113.5,"t":"2026-10-09T08:45:00Z","v":641,"vw":113.5},{"c":113.49,"h":113.5,"l":113.4,"n":10,"o":113.5,"t":"2026-10-09T09:00:00Z","v":996,"vw":113.475488},{"c":113.2,"h":113.2,"l":113.2,"n":1,"o":113.2,"t":"2026-10-09T09:15:00Z","v":150,"vw":113.2},{"c":112.99,"h":113.35,"l":112.99,"n":10,"o":113,"t":"2026-10-09T09:45:00Z","v":764,"vw":113.14773},{"c":112.84,"h":112.84,"l":112.84,"n":1,"o":112.84,"t":"2026-10-09T10:15:00Z","v":500,"vw":112.84},{"c":112.83,"h":112.83,"l":112.83,"n":1,"o":112.83,"t":"2026-10-09T11:00:00Z","v":100,"vw":112.83},{"c":113.3033,"h":113.3033,"l":113.1,"n":43,"o":113.1,"t":"2026-10-09T11:15:00Z","v":7048,"vw":113.217204},{"c":113.3681,"h":113.3681,"l":113.3681,"n":2,"o":113.3681,"t":"2026-10-09T11:30:00Z","v":188,"vw":113.3681},{"c":113.36,"h":113.36,"l":113.36,"n":2,"o":113.36,"t":"2026-10-09T11:45:00Z","v":150,"vw":113.36},{"c":113.38,"h":113.49,"l":113.32,"n":94,"o":113.41,"t":"2026-10-09T12:00:00Z","v":4183,"vw":113.39739},{"c":113.25,"h":113.4473,"l":113.25,"n":7,"o":113.4473,"t":"2026-10-09T12:15:00Z","v":790,"vw":113.352607},{"c":113.34,"h":113.455,"l":113.34,"n":59,"o":113.455,"t":"2026-10-09T12:30:00Z","v":4331,"vw":113.382679},{"c":112.99,"h":113.31,"l":112.62,"n":145,"o":113.3,"t":"2026-10-09T12:45:00Z","v":9393,"vw":113.008767},{"c":113.05,"h":113.1,"l":112.99,"n":15,"o":113.02,"t":"2026-10-09T13:00:00Z","v":986,"vw":113.04129},{"c":113.2,"h":113.31,"l":113.02,"n":32,"o":113.04,"t":"2026-10-09T13:15:00Z","v":2938,"vw":113.170777},{"c":113.13,"h":113.68,"l":112.64,"n":1470,"o":113.02,"t":"2026-10-09T13:30:00Z","v":110788,"vw":113.071792},{"c":114.015,"h":114.375,"l":113.08,"n":2888,"o":113.11,"t":"2026-10-09T13:45:00Z","v":201396,"vw":114.037975},{"c":113.6,"h":113.985,"l":113.53,"n":1634,"o":113.97,"t":"2026-10-09T14:00:00Z","v":97272,"vw":113.718444},{"c":112.96,"h":113.825,"l":112.89,"n":1405,"o":113.67,"t":"2026-10-09T14:15:00Z","v":67420,"vw":113.244542},{"c":113.11,"h":113.28,"l":112.84,"n":1906,"o":112.99,"t":"2026-10-09T14:30:00Z","v":76184,"vw":113.038385},{"c":113.14,"h":113.28,"l":113.04,"n":850,"o":113.12,"t":"2026-10-09T14:45:00Z","v":34285,"vw":113.144114},{"c":113.66,"h":113.67,"l":113.13,"n":2156,"o":113.19,"t":"2026-10-09T15:00:00Z","v":91488,"vw":113.442581},{"c":114.01,"h":114.145,"l":113.66,"n":1592,"o":113.72,"t":"2026-10-09T15:15:00Z","v":67824,"vw":113.930487},{"c":114.02,"h":114.16,"l":113.88,"n":1940,"o":114.04,"t":"2026-10-09T15:30:00Z","v":85700,"vw":114.047542},{"c":113.99,"h":114.22,"l":113.85,"n":1213,"o":113.97,"t":"2026-10-09T15:45:00Z","v":61960,"vw":114.048079},{"c":114.045,"h":114.12,"l":113.93,"n":1096,"o":113.95,"t":"2026-10-09T16:00:00Z","v":56448,"vw":114.026666},{"c":114.05,"h":114.105,"l":113.88,"n":793,"o":114.08,"t":"2026-10-09T16:15:00Z","v":34990,"vw":113.9921},{"c":114.07,"h":114.07,"l":113.88,"n":1354,"o":114.03,"t":"2026-10-09T16:30:00Z","v":66076,"vw":113.982445},{"c":114.025,"h":114.2,"l":113.99,"n":803,"o":114.08,"t":"2026-10-09T16:45:00Z","v":35829,"vw":114.079333},{"c":113.93,"h":114.15,"l":113.85,"n":1169,"o":114.04,"t":"2026-10-09T17:00:00Z","v":47331,"vw":114.024671},{"c":113.99,"h":114.15,"l":113.94,"n":770,"o":113.94,"t":"2026-10-09T17:15:00Z","v":33720,"vw":114.042784},{"c":114.165,"h":114.21,"l":113.98,"n":817,"o":113.98,"t":"2026-10-09T17:30:00Z","v":45940,"vw":114.114143},{"c":114.39,"h":114.43,"l":114.15,"n":1386,"o":114.15,"t":"2026-10-09T17:45:00Z","v":70245,"vw":114.32002},{"c":114.67,"h":114.795,"l":114.3557,"n":1772,"o":114.39,"t":"2026-10-09T18:00:00Z","v":82008,"vw":114.596397},{"c":114.425,"h":114.74,"l":114.415,"n":2442,"o":114.66,"t":"2026-10-09T18:15:00Z","v":112022,"vw":114.598804},{"c":114.42,"h":114.455,"l":114.3,"n":1575,"o":114.41,"t":"2026-10-09T18:30:00Z","v":74760,"vw":114.382634},{"c":114.485,"h":114.77,"l":114.32,"n":2636,"o":114.435,"t":"2026-10-09T18:45:00Z","v":99872,"vw":114.4795},{"c":114.415,"h":114.735,"l":114.41,"n":2285,"o":114.56,"t":"2026-10-09T19:00:00Z","v":117044,"vw":114.546532},{"c":114.3,"h":114.5,"l":114.275,"n":2192,"o":114.41,"t":"2026-10-09T19:15:00Z","v":114495,"vw":114.397293},{"c":114.53,"h":114.6,"l":114.23,"n":2343,"o":114.3,"t":"2026-10-09T19:30:00Z","v":136087,"vw":114.410491},{"c":114.4176,"h":114.52,"l":114.175,"n":7899,"o":114.51,"t":"2026-10-09T19:45:00Z","v":620119,"vw":114.351864},{"c":114.43,"h":114.43,"l":114.43,"n":15,"o":114.43,"t":"2026-10-09T20:00:00Z","v":1071267,"vw":114.43},{"c":114.3205,"h":114.46,"l":114.3205,"n":20,"o":114.46,"t":"2026-10-09T20:15:00Z","v":4617,"vw":114.397698},{"c":114.22,"h":114.26,"l":114.2,"n":34,"o":114.24,"t":"2026-10-09T20:30:00Z","v":4632,"vw":114.214848},{"c":114.31,"h":114.31,"l":114.31,"n":7,"o":114.31,"t":"2026-10-09T22:15:00Z","v":452,"vw":114.31},{"c":113.49,"h":114.46,"l":112.91,"n":40,"o":114.46,"t":"2026-10-12T08:00:00Z","v":2440,"vw":113.713619},{"c":113.47,"h":113.51,"l":113.47,"n":5,"o":113.51,"t":"2026-10-12T08:15:00Z","v":292,"vw":113.490657},{"c":113.51,"h":113.54,"l":113.46,"n":22,"o":113.54,"t":"2026-10-12T08:30:00Z","v":919,"vw":113.501426},{"c":113.15,"h":113.28,"l":113.14,"n":23,"o":113.28,"t":"2026-10-12T11:00:00Z","v":1079,"vw":113.219413},{"c":113.24,"h":113.24,"l":113.24,"n":2,"o":113.24,"t":"2026-10-12T12:00:00Z","v":200,"vw":113.24},{"c":113.2,"h":113.22,"l":113.2,"n":5,"o":113.22,"t":"2026-10-12T12:15:00Z","v":236,"vw":113.21},{"c":112.74,"h":112.97,"l":112.7,"n":17,"o":112.77,"t":"2026-10-12T12:30:00Z","v":2849,"vw":112.856378},{"c":113.12,"h":113.12,"l":112.7685,"n":12,"o":112.7685,"t":"2026-10-12T13:00:00Z","v":1588,"vw":112.936451},{"c":113,"h":113,"l":113,"n":4,"o":113,"t":"2026-10-12T13:15:00Z","v":122,"vw":113},{"c":112.8,"h":113.04,"l":112.405,"n":2185,"o":113.005,"t":"2026-10-12T13:30:00Z","v":141282,"vw":112.674782},{"c":113.14,"h":113.17,"l":112.57,"n":1304,"o":112.73,"t":"2026-10-12T13:45:00Z","v":102330,"vw":112.814019},{"c":112.86,"h":113.19,"l":112.74,"n":1364,"o":113.1,"t":"2026-10-12T14:00:00Z","v":71891,"vw":113.019707},{"c":112.875,"h":112.9,"l":112.305,"n":1249,"o":112.8483,"t":"2026-10-12T14:15:00Z","v":75156,"vw":112.584312},{"c":112.81,"h":113,"l":112.75,"n":681,"o":112.9,"t":"2026-10-12T14:30:00Z","v":32899,"vw":112.91222},{"c":112.73,"h":112.87,"l":112.64,"n":449,"o":112.81,"t":"2026-10-12T14:45:00Z","v":23089,"vw":112.72359},{"c":113.1,"h":113.12,"l":112.68,"n":710,"o":112.74,"t":"2026-10-12T15:00:00Z","v":37125,"vw":112.925048},{"c":112.98,"h":113.12,"l":112.86,"n":718,"o":113.1,"t":"2026-10-12T15:15:00Z","v":45355,"vw":112.967062},{"c":113.07,"h":113.1325,"l":112.895,"n":522,"o":112.97,"t":"2026-10-12T15:30:00Z","v":35991,"vw":113.052079},{"c":112.905,"h":113.17,"l":112.845,"n":452,"o":113.06,"t":"2026-10-12T15:45:00Z","v":21152,"vw":113.043399},{"c":113.06,"h":113.06,"l":112.865,"n":370,"o":112.895,"t":"2026-10-12T16:00:00Z","v":19895,"vw":112.977966},{"c":113.03,"h":113.11,"l":113,"n":468,"o":113.04,"t":"2026-10-12T16:15:00Z","v":19116,"vw":113.03403},{"c":112.94,"h":113.18,"l":112.94,"n":331,"o":113.02,"t":"2026-10-12T16:30:00Z","v":13379,"vw":113.054467},{"c":112.9995,"h":113.02,"l":112.82,"n":611,"o":112.94,"t":"2026-10-12T16:45:00Z","v":25382,"vw":112.900705},{"c":113.09,"h":113.145,"l":112.98,"n":594,"o":113,"t":"2026-10-12T17:00:00Z","v":29075,"vw":113.077005},{"c":112.95,"h":113.08,"l":112.93,"n":365,"o":113.08,"t":"2026-10-12T17:15:00Z","v":20795,"vw":112.977214},{"c":112.885,"h":113.035,"l":112.885,"n":441,"o":112.9201,"t":"2026-10-12T17:30:00Z","v":18403,"vw":112.96249},{"c":112.93,"h":112.93,"l":112.78,"n":363,"o":112.89,"t":"2026-10-12T17:45:00Z","v":12848,"vw":112.878791},{"c":112.98,"h":113.0285,"l":112.92,"n":483,"o":112.96,"t":"2026-10-12T18:00:00Z","v":27872,"vw":112.974865},{"c":112.95,"h":112.98,"l":112.84,"n":416,"o":112.98,"t":"2026-10-12T18:15:00Z","v":19191,"vw":112.929224},{"c":112.75,"h":112.98,"l":112.71,"n":532,"o":112.98,"t":"2026-10-12T18:30:00Z","v":28150,"vw":112.820862},{"c":112.725,"h":112.78,"l":112.63,"n":814,"o":112.75,"t":"2026-10-12T18:45:00Z","v":42604,"vw":112.69585},{"c":112.515,"h":112.75,"l":112.44,"n":1091,"o":112.74,"t":"2026-10-12T19:00:00Z","v":70401,"vw":112.583483},{"c":112.7,"h":112.7,"l":112.45,"n":945,"o":112.52,"t":"2026-10-12T19:15:00Z","v":41705,"vw":112.519848},{"c":112.7,"h":112.855,"l":112.64,"n":1559,"o":112.7,"t":"2026-10-12T19:30:00Z","v":68650,"vw":112.729366},{"c":112.94,"h":113.08,"l":112.21,"n":5319,"o":112.71,"t":"2026-10-12T19:45:00Z","v":295989,"vw":112.918451},{"c":112.92,"h":112.92,"l":112.92,"n":11,"o":112.92,"t":"2026-10-12T20:00:00Z","v":904315,"vw":112.92},{"c":112.79,"h":112.79,"l":112.58,"n":10,"o":112.58,"t":"2026-10-12T20:15:00Z","v":498,"vw":112.644615},{"c":112.65,"h":112.65,"l":112.65,"n":1,"o":112.65,"t":"2026-10-12T20:30:00Z","v":1300,"vw":112.65},{"c":112.8,"h":112.8,"l":112.79,"n":55,"o":112.79,"t":"2026-10-12T20:45:00Z","v":1525,"vw":112.798275},{"c":112.41,"h":112.41,"l":112.41,"n":2,"o":112.41,"t":"2026-10-12T23:30:00Z","v":200,"vw":112.41},{"c":113.24,"h":113.24,"l":113.24,"n":2,"o":113.24,"t":"2026-10-13T08:00:00Z","v":107,"vw":113.24},{"c":113.87,"h":113.88,"l":113.87,"n":3,"o":113.88,"t":"2026-10-13T08:30:00Z","v":265,"vw":113.875},{"c":114,"h":114,"l":114,"n":6,"o":114,"t":"2026-10-13T09:15:00Z","v":367,"vw":114},{"c":113.98,"h":113.98,"l":113.98,"n":2,"o":113.98,"t":"2026-10-13T09:45:00Z","v":110,"vw":113.98},{"c":113.86,"h":113.86,"l":113.86,"n":1,"o":113.86,"t":"2026-10-13T10:00:00Z","v":126,"vw":113.86},{"c":113.9,"h":113.9,"l":113.9,"n":3,"o":113.9,"t":"2026-10-13T11:30:00Z","v":200,"vw":113.9},{"c":113.59,"h":113.64,"l":113.59,"n":14,"o":113.64,"t":"2026-10-13T12:15:00Z","v":1293,"vw":113.601519},{"c":113.73,"h":113.82,"l":113.73,"n":18,"o":113.8,"t":"2026-10-13T12:30:00Z","v":1203,"vw":113.799091},{"c":113.24,"h":113.29,"l":113.24,"n":7,"o":113.29,"t":"2026-10-13T13:15:00Z","v":383,"vw":113.266205},{"c":112.375,"h":113.53,"l":112.375,"n":994,"o":113.405,"t":"2026-10-13T13:30:00Z","v":64270,"vw":113.164457},{"c":111.37,"h":112.55,"l":111.19,"n":1501,"o":112.4,"t":"2026-10-13T13:45:00Z","v":106167,"vw":111.868423},{"c":111.39,"h":111.66,"l":111.29,"n":1148,"o":111.41,"t":"2026-10-13T14:00:00Z","v":61561,"vw":111.475835},{"c":110.86,"h":111.365,"l":110.64,"n":2482,"o":111.365,"t":"2026-10-13T14:15:00Z","v":152696,"vw":110.963583},{"c":110.66,"h":111.01,"l":110.56,"n":1450,"o":110.96,"t":"2026-10-13T14:30:00Z","v":76089,"vw":110.721821},{"c":110.6,"h":111.05,"l":110.58,"n":1498,"o":110.71,"t":"2026-10-13T14:45:00Z","v":91064,"vw":110.835963},{"c":110.41,"h":110.7,"l":110.26,"n":1356,"o":110.61,"t":"2026-10-13T15:00:00Z","v":82495,"vw":110.46613},{"c":109.9425,"h":110.47,"l":109.88,"n":1092,"o":110.31,"t":"2026-10-13T15:15:00Z","v":51086,"vw":110.187397},{"c":109.99,"h":110.22,"l":109.92,"n":1200,"o":109.99,"t":"2026-10-13T15:30:00Z","v":53833,"vw":110.027688},{"c":109.94,"h":110.05,"l":109.77,"n":1431,"o":110,"t":"2026-10-13T15:45:00Z","v":60683,"vw":109.9111},{"c":110.18,"h":110.25,"l":109.92,"n":939,"o":109.925,"t":"2026-10-13T16:00:00Z","v":47470,"vw":110.075346},{"c":110.1505,"h":110.27,"l":110,"n":961,"o":110.22,"t":"2026-10-13T16:15:00Z","v":69932,"vw":110.16638},{"c":110.16,"h":110.29,"l":110.13,"n":752,"o":110.18,"t":"2026-10-13T16:30:00Z","v":68308,"vw":110.20249},{"c":109.77,"h":110.22,"l":109.77,"n":1240,"o":110.17,"t":"2026-10-13T16:45:00Z","v":116649,"vw":110.038889},{"c":110.23,"h":110.23,"l":109.62,"n":912,"o":109.76,"t":"2026-10-13T17:00:00Z","v":68139,"vw":109.851638},{"c":110.29,"h":110.44,"l":110.25,"n":783,"o":110.28,"t":"2026-10-13T17:15:00Z","v":71678,"vw":110.311882},{"c":110.5,"h":110.55,"l":110.25,"n":931,"o":110.3,"t":"2026-10-13T17:30:00Z","v":53994,"vw":110.463646},{"c":110.02,"h":110.45,"l":109.97,"n":790,"o":110.45,"t":"2026-10-13T17:45:00Z","v":37993,"vw":110.096355},{"c":110.84,"h":110.98,"l":109.9901,"n":1934,"o":110.04,"t":"2026-10-13T18:00:00Z","v":113298,"vw":110.595964},{"c":110.91,"h":111.01,"l":110.76,"n":964,"o":110.84,"t":"2026-10-13T18:15:00Z","v":50904,"vw":110.879063},{"c":111.165,"h":111.17,"l":110.76,"n":556,"o":110.88,"t":"2026-10-13T18:30:00Z","v":24534,"vw":110.918826},{"c":111.2,"h":111.305,"l":111.19,"n":433,"o":111.23,"t":"2026-10-13T18:45:00Z","v":25085,"vw":111.249953},{"c":111.09,"h":111.245,"l":111.015,"n":880,"o":111.19,"t":"2026-10-13T19:00:00Z","v":36793,"vw":111.088086},{"c":111.2,"h":111.22,"l":110.94,"n":933,"o":111.11,"t":"2026-10-13T19:15:00Z","v":50305,"vw":111.093894},{"c":111.15,"h":111.25,"l":111,"n":1986,"o":111.21,"t":"2026-10-13T19:30:00Z","v":86555,"vw":111.137587},{"c":110.61,"h":111.135,"l":110.56,"n":5847,"o":111.135,"t":"2026-10-13T19:45:00Z","v":378056,"vw":110.81567},{"c":110.4531,"h":110.63,"l":110.4531,"n":166,"o":110.63,"t":"2026-10-13T20:00:00Z","v":459095,"vw":110.627565},{"c":110.55,"h":110.55,"l":110.4906,"n":31,"o":110.4906,"t":"2026-10-13T20:15:00Z","v":3904,"vw":110.519112},{"c":110.43,"h":110.54,"l":110.43,"n":18,"o":110.54,"t":"2026-10-13T20:30:00Z","v":1039,"vw":110.462028},{"c":110.5999,"h":110.6,"l":110.5999,"n":6,"o":110.6,"t":"2026-10-13T21:15:00Z","v":510,"vw":110.59995},{"c":110.6,"h":110.6,"l":110.6,"n":3,"o":110.6,"t":"2026-10-13T21:45:00Z","v":154,"vw":110.6},{"c":110.53,"h":110.561,"l":110.53,"n":7,"o":110.561,"t":"2026-10-13T23:45:00Z","v":625,"vw":110.540826},{"c":110.24,"h":110.67,"l":110.09,"n":39,"o":110.4023,"t":"2026-10-14T08:00:00Z","v":2169,"vw":110.263897},{"c":110.23,"h":110.23,"l":110.23,"n":1,"o":110.23,"t":"2026-10-14T09:15:00Z","v":200,"vw":110.23},{"c":110.08,"h":110.24,"l":110.08,"n":15,"o":110.23,"t":"2026-10-14T10:30:00Z","v":849,"vw":110.166923},{"c":109.86,"h":110.04,"l":109.86,"n":27,"o":110.04,"t":"2026-10-14T11:00:00Z","v":1828,"vw":109.975057},{"c":109.91,"h":110.05,"l":109.91,"n":2,"o":110.05,"t":"2026-10-14T11:15:00Z","v":1800,"vw":109.925556},{"c":109.89,"h":109.96,"l":109.89,"n":14,"o":109.96,"t":"2026-10-14T11:45:00Z","v":666,"vw":109.935265},{"c":110.54,"h":110.54,"l":110.12,"n":16,"o":110.12,"t":"2026-10-14T12:00:00Z","v":1116,"vw":110.414917},{"c":110.71,"h":110.71,"l":110.52,"n":47,"o":110.52,"t":"2026-10-14T12:15:00Z","v":2304,"vw":110.62398},{"c":107.3678,"h":110.5,"l":107.3678,"n":760,"o":110.5,"t":"2026-10-14T12:30:00Z","v":43332,"vw":108.280623},{"c":107.34,"h":107.99,"l":107.3,"n":285,"o":107.4949,"t":"2026-10-14T12:45:00Z","v":18511,"vw":107.630918},{"c":106.91,"h":107.3316,"l":106.77,"n":970,"o":107.3316,"t":"2026-10-14T13:00:00Z","v":42385,"vw":107.035454},{"c":107.16,"h":107.16,"l":106.76,"n":494,"o":107.03,"t":"2026-10-14T13:15:00Z","v":18034,"vw":106.913215},{"c":107.09,"h":108.07,"l":106.81,"n":5770,"o":107.09,"t":"2026-10-14T13:30:00Z","v":408446,"vw":107.276208},{"c":105.97,"h":107.07,"l":105.94,"n":5115,"o":107.07,"t":"2026-10-14T13:45:00Z","v":291086,"vw":106.586447},{"c":105.705,"h":106.152,"l":105.17,"n":7447,"o":105.94,"t":"2026-10-14T14:00:00Z","v":405884,"vw":105.791348},{"c":105.56,"h":105.96,"l":105.22,"n":2979,"o":105.78,"t":"2026-10-14T14:15:00Z","v":140171,"vw":105.48576},{"c":106.29,"h":106.39,"l":105.45,"n":2823,"o":105.6,"t":"2026-10-14T14:30:00Z","v":145275,"vw":105.786083},{"c":105.83,"h":106.38,"l":105.63,"n":2046,"o":106.33,"t":"2026-10-14T14:45:00Z","v":120335,"vw":105.852263},{"c":105.12,"h":105.81,"l":104.94,"n":3203,"o":105.81,"t":"2026-10-14T15:00:00Z","v":181831,"vw":105.211085},{"c":105.49,"h":105.65,"l":105.135,"n":1759,"o":105.135,"t":"2026-10-14T15:15:00Z","v":76819,"vw":105.387864},{"c":105.085,"h":105.55,"l":104.89,"n":2439,"o":105.46,"t":"2026-10-14T15:30:00Z","v":143219,"vw":105.230987},{"c":104.8395,"h":105.22,"l":104.77,"n":1788,"o":105.13,"t":"2026-10-14T15:45:00Z","v":88675,"vw":104.980278},{"c":104.595,"h":104.88,"l":104.505,"n":2323,"o":104.85,"t":"2026-10-14T16:00:00Z","v":135590,"vw":104.703855},{"c":104.67,"h":104.74,"l":104.53,"n":1282,"o":104.63,"t":"2026-10-14T16:15:00Z","v":80996,"vw":104.617547},{"c":105.04,"h":105.09,"l":104.46,"n":1254,"o":104.675,"t":"2026-10-14T16:30:00Z","v":57044,"vw":104.855275},{"c":104.95,"h":105.11,"l":104.67,"n":2120,"o":105.04,"t":"2026-10-14T16:45:00Z","v":142832,"vw":104.827364},{"c":104.53,"h":104.95,"l":104.53,"n":868,"o":104.949,"t":"2026-10-14T17:00:00Z","v":38485,"vw":104.767029},{"c":104.83,"h":104.92,"l":104.5,"n":1273,"o":104.5258,"t":"2026-10-14T17:15:00Z","v":54621,"vw":104.705937},{"c":104.55,"h":104.95,"l":104.5,"n":1121,"o":104.81,"t":"2026-10-14T17:30:00Z","v":52111,"vw":104.647646},{"c":103.96,"h":104.51,"l":103.78,"n":3025,"o":104.49,"t":"2026-10-14T17:45:00Z","v":587890,"vw":103.851891},{"c":104.14,"h":104.19,"l":103.67,"n":3086,"o":103.96,"t":"2026-10-14T18:00:00Z","v":177632,"vw":103.925969},{"c":104.11,"h":104.16,"l":103.92,"n":2325,"o":104.14,"t":"2026-10-14T18:15:00Z","v":153383,"vw":104.069021},{"c":103.97,"h":104.12,"l":103.91,"n":2541,"o":104.115,"t":"2026-10-14T18:30:00Z","v":144559,"vw":104.019981},{"c":104.34,"h":104.38,"l":103.925,"n":2636,"o":103.97,"t":"2026-10-14T18:45:00Z","v":140359,"vw":104.1058},{"c":104.33,"h":104.34,"l":103.86,"n":3053,"o":104.34,"t":"2026-10-14T19:00:00Z","v":155593,"vw":104.079425},{"c":104.61,"h":104.85,"l":104.325,"n":2588,"o":104.325,"t":"2026-10-14T19:15:00Z","v":157494,"vw":104.699806},{"c":104.3505,"h":104.72,"l":104.28,"n":4251,"o":104.6,"t":"2026-10-14T19:30:00Z","v":268182,"vw":104.44938},{"c":104.76,"h":104.835,"l":104.23,"n":11363,"o":104.36,"t":"2026-10-14T19:45:00Z","v":715364,"vw":104.646408},{"c":104.92,"h":104.92,"l":104.75,"n":57,"o":104.75,"t":"2026-10-14T20:00:00Z","v":1293351,"vw":104.750083},{"c":104.98,"h":104.98,"l":104.8903,"n":97,"o":104.8903,"t":"2026-10-14T20:15:00Z","v":2916,"vw":104.941284},{"c":104.8919,"h":105.03,"l":104.8919,"n":12,"o":105.01,"t":"2026-10-14T20:30:00Z","v":1082,"vw":104.933489},{"c":105.0368,"h":105.0368,"l":104.85,"n":61,"o":104.85,"t":"2026-10-14T20:45:00Z","v":4336,"vw":104.896089},{"c":105.03,"h":105.03,"l":105.03,"n":6,"o":105.03,"t":"2026-10-14T21:15:00Z","v":237,"vw":105.03},{"c":105.07,"h":105.17,"l":105,"n":23,"o":105.17,"t":"2026-10-14T21:30:00Z","v":830,"vw":105.084502},{"c":104.96,"h":105,"l":104.95,"n":19,"o":105,"t":"2026-10-14T22:30:00Z","v":1051,"vw":104.96746},{"c":105.06,"h":105.06,"l":105.06,"n":2,"o":105.06,"t":"2026-10-14T23:00:00Z","v":117,"vw":105.06},{"c":104.56,"h":104.92,"l":104.56,"n":95,"o":104.92,"t":"2026-10-14T23:30:00Z","v":4422,"vw":104.750725},{"c":106.21,"h":106.25,"l":105.86,"n":18,"o":105.91,"t":"2026-10-15T08:00:00Z","v":2808,"vw":106.105208},{"c":107.02,"h":107.02,"l":106.56,"n":57,"o":106.6,"t":"2026-10-15T08:15:00Z","v":7908,"vw":106.712892},{"c":106.65,"h":106.66,"l":106.38,"n":11,"o":106.62,"t":"2026-10-15T08:30:00Z","v":901,"vw":106.563254},{"c":106.56,"h":106.57,"l":106.56,"n":19,"o":106.57,"t":"2026-10-15T08:45:00Z","v":2348,"vw":106.562963},{"c":106.88,"h":106.88,"l":106.74,"n":46,"o":106.74,"t":"2026-10-15T09:00:00Z","v":2609,"vw":106.804061},{"c":106.8,"h":106.81,"l":106.8,"n":53,"o":106.81,"t":"2026-10-15T09:15:00Z","v":3224,"vw":106.802545},{"c":107.01,"h":107.01,"l":106.84,"n":31,"o":106.84,"t":"2026-10-15T09:30:00Z","v":1861,"vw":106.92333},{"c":106.87,"h":106.88,"l":106.87,"n":5,"o":106.88,"t":"2026-10-15T09:45:00Z","v":263,"vw":106.875},{"c":106.74,"h":106.74,"l":106.74,"n":8,"o":106.74,"t":"2026-10-15T10:00:00Z","v":1511,"vw":106.74},{"c":106.67,"h":106.81,"l":106.58,"n":35,"o":106.66,"t":"2026-10-15T10:15:00Z","v":3153,"vw":106.68561},{"c":106.59,"h":106.59,"l":106.59,"n":4,"o":106.59,"t":"2026-10-15T10:30:00Z","v":243,"vw":106.59},{"c":106.7597,"h":106.76,"l":106.65,"n":28,"o":106.65,"t":"2026-10-15T10:45:00Z","v":5569,"vw":106.705899},{"c":106.7599,"h":106.7599,"l":106.6,"n":5,"o":106.6,"t":"2026-10-15T11:00:00Z","v":1167,"vw":106.68067},{"c":106.5861,"h":106.6,"l":106.519,"n":43,"o":106.519,"t":"2026-10-15T11:15:00Z","v":1331,"vw":106.5716},{"c":106.5,"h":106.5,"l":106.5,"n":7,"o":106.5,"t":"2026-10-15T11:30:00Z","v":548,"vw":106.5},{"c":106.06,"h":106.46,"l":106.06,"n":49,"o":106.42,"t":"2026-10-15T11:45:00Z","v":4894,"vw":106.316007},{"c":106.2,"h":106.34,"l":106.2,"n":4,"o":106.25,"t":"2026-10-15T12:00:00Z","v":370,"vw":106.254286},{"c":106.41,"h":106.5706,"l":106.33,"n":15,"o":106.33,"t":"2026-10-15T12:15:00Z","v":1409,"vw":106.41527},{"c":106.61,"h":106.61,"l":105.26,"n":81,"o":106.27,"t":"2026-10-15T12:30:00Z","v":5253,"vw":105.896685},{"c":106.33,"h":106.49,"l":106.12,"n":85,"o":106.24,"t":"2026-10-15T12:45:00Z","v":6165,"vw":106.358069},{"c":106.36,"h":106.36,"l":106.2,"n":31,"o":106.2,"t":"2026-10-15T13:00:00Z","v":864,"vw":106.269869},{"c":106.17,"h":106.7,"l":106.17,"n":65,"o":106.7,"t":"2026-10-15T13:15:00Z","v":4184,"vw":106.382976},{"c":105.89,"h":106.5912,"l":105.41,"n":4140,"o":106.255,"t":"2026-10-15T13:30:00Z","v":267356,"vw":105.987054},{"c":105.485,"h":106.04,"l":105.27,"n":5286,"o":105.89,"t":"2026-10-15T13:45:00Z","v":262085,"vw":105.561735},{"c":105.59,"h":105.895,"l":105.445,"n":3117,"o":105.49,"t":"2026-10-15T14:00:00Z","v":160502,"vw":105.691235},{"c":106.35,"h":106.75,"l":105.45,"n":2633,"o":105.71,"t":"2026-10-15T14:15:00Z","v":128542,"vw":106.223612},{"c":106.95,"h":107.19,"l":106.43,"n":2918,"o":106.46,"t":"2026-10-15T14:30:00Z","v":196939,"vw":106.843444},{"c":107.425,"h":107.61,"l":106.84,"n":2445,"o":106.98,"t":"2026-10-15T14:45:00Z","v":117613,"vw":107.238808},{"c":107.95,"h":107.98,"l":107.34,"n":2216,"o":107.43,"t":"2026-10-15T15:00:00Z","v":94564,"vw":107.679412},{"c":107.88,"h":108.28,"l":107.825,"n":2371,"o":107.97,"t":"2026-10-15T15:15:00Z","v":119030,"vw":108.070219},{"c":107.75,"h":108.04,"l":107.71,"n":1444,"o":107.89,"t":"2026-10-15T15:30:00Z","v":63635,"vw":107.882579},{"c":107.97,"h":108.01,"l":107.47,"n":2286,"o":107.76,"t":"2026-10-15T15:45:00Z","v":112489,"vw":107.766067},{"c":107.715,"h":108,"l":107.68,"n":1621,"o":107.975,"t":"2026-10-15T16:00:00Z","v":79469,"vw":107.849787},{"c":107.955,"h":108.07,"l":107.69,"n":1001,"o":107.69,"t":"2026-10-15T16:15:00Z","v":56109,"vw":107.875482},{"c":107.85,"h":107.975,"l":107.63,"n":1631,"o":107.96,"t":"2026-10-15T16:30:00Z","v":70668,"vw":107.82114},{"c":107.75,"h":107.92,"l":107.71,"n":830,"o":107.855,"t":"2026-10-15T16:45:00Z","v":45345,"vw":107.833691},{"c":108.1,"h":108.15,"l":108.06,"n":258,"o":108.14,"t":"2026-10-15T18:00:00Z","v":16146,"vw":108.112389},{"c":108.09,"h":108.14,"l":107.99,"n":1119,"o":108.085,"t":"2026-10-15T18:15:00Z","v":67851,"vw":108.085823},{"c":108.2,"h":108.24,"l":108.06,"n":1315,"o":108.08,"t":"2026-10-15T18:30:00Z","v":69611,"vw":108.145979},{"c":108.525,"h":108.535,"l":108.18,"n":1605,"o":108.21,"t":"2026-10-15T18:45:00Z","v":127875,"vw":108.393917},{"c":108.84,"h":108.875,"l":108.55,"n":2303,"o":108.55,"t":"2026-10-15T19:00:00Z","v":124454,"vw":108.735009},{"c":108.94,"h":109.16,"l":108.81,"n":2906,"o":108.86,"t":"2026-10-15T19:15:00Z","v":139493,"vw":108.98838},{"c":109.42,"h":109.44,"l":108.77,"n":5454,"o":108.93,"t":"2026-10-15T19:30:00Z","v":307203,"vw":109.106888},{"c":109.5,"h":109.7,"l":109.34,"n":12014,"o":109.41,"t":"2026-10-15T19:45:00Z","v":800565,"vw":109.571978},{"c":109.61,"h":110.22,"l":109.35,"n":188,"o":109.56,"t":"2026-10-15T20:00:00Z","v":1335546,"vw":109.609499},{"c":109.33,"h":109.35,"l":109.01,"n":121,"o":109.35,"t":"2026-10-15T20:15:00Z","v":13963,"vw":109.237152},{"c":109.2,"h":109.2,"l":109.2,"n":65,"o":109.2,"t":"2026-10-15T20:30:00Z","v":3420,"vw":109.2},{"c":109.1,"h":109.1,"l":109.1,"n":9,"o":109.1,"t":"2026-10-15T21:00:00Z","v":435,"vw":109.1}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.06,"strike":149.23884951208896,"iv":4.469276433294418,"gamma":0.007166279722538695,"theta":-2.3331086297262456,"vega":0.00962198397928445,"rho":0.00024826490282188154,"breakevenPct":37.76246518064983},{"delta":0.15,"premium":1.06,"strike":126.28697693304748,"iv":2.637250905080093,"gamma":0.016130451473487985,"theta":-1.8301951326548471,"vega":0.012783433063632024,"rho":0.0003856631445680582,"breakevenPct":16.72500177181255},{"delta":0.2,"premium":0.8525251800894063,"strike":116.43166104511812,"iv":1.441418356945169,"gamma":0.04094393855691698,"theta":-1.1897265333845364,"vega":0.0155815308834789,"rho":0.0005178217423472119,"breakevenPct":7.501545577642094},{"delta":0.25,"premium":0.9672901832040619,"strike":114.67155793485442,"iv":1.2808008097124004,"gamma":0.050393524970640355,"theta":-1.1502167899337483,"vega":0.017664387269247517,"rho":0.0006512627627847417,"breakevenPct":5.993444654499075},{"delta":0.3,"premium":0.8786627906976744,"strike":111.75581395348837,"iv":0.8305337209302326,"gamma":0.07379302325581395,"theta":-0.8252569767441861,"vega":0.019793023255813953,"rho":0.0007809221533351871,"breakevenPct":3.2396670432502774},{"delta":0.35,"premium":0.9464847417840374,"strike":110.79460093896714,"iv":0.7173278169014086,"gamma":0.09014424882629107,"theta":-0.7588523474178404,"vega":0.02102863849765258,"rho":0.0009209151506683858,"breakevenPct":2.420793474565703},{"delta":0.4,"premium":1.1078697183098591,"strike":110.20774647887323,"iv":0.6942644366197184,"gamma":0.09712781690140845,"theta":-0.7667161971830986,"vega":0.021967605633802817,"rho":0.001059320248536051,"breakevenPct":2.030812279727873},{"delta":0.45,"premium":1.2204166666666667,"strike":109.68333333333334,"iv":0.64734,"gamma":0.10726333333333332,"theta":-0.7307716666666667,"vega":0.022458333333333334,"rho":0.001199333423615311,"breakevenPct":1.653299725022925},{"delta":0.5,"premium":1.3062009803921566,"strike":109.19313725490196,"iv":0.5873400000000001,"gamma":0.11912607843137253,"theta":-0.6708206862745099,"vega":0.02270343137254902,"rho":0.0013402278050922561,"breakevenPct":1.282619830700392},{"delta":0.55,"premium":1.626750788643533,"strike":108.6813880126183,"iv":0.6124157728706625,"gamma":0.1141141955835962,"theta":-0.6924429022082019,"vega":0.022481388012618297,"rho":0.0014755984255035172,"breakevenPct":1.1073682871327555},{"delta":0.6,"premium":2.09993690851735,"strike":108.15562565720295,"iv":0.6928048370136698,"gamma":0.09813101997896952,"theta":-0.7671011566771818,"vega":0.021955625657202944,"rho":0.0016073776897103564,"breakevenPct":1.0591774204585669},{"delta":0.65,"premium":2.4213740458015267,"strike":107.66412213740458,"iv":0.6981603053435115,"gamma":0.09198931297709924,"theta":-0.7405984732824428,"vega":0.02092671755725191,"rho":0.0017420376544943598,"breakevenPct":0.9032962265867183},{"delta":0.7,"premium":2.6790076335877857,"strike":107.18702290076335,"iv":0.6719675572519084,"gamma":0.08998549618320612,"theta":-0.6715622137404581,"vega":0.019686259541984732,"rho":0.0018779088229301248,"breakevenPct":0.7021361451431265},{"delta":0.75,"premium":3.1450655021834057,"strike":106.55749636098982,"iv":0.6817011644832605,"gamma":0.0814561863173217,"theta":-0.6218438136826783,"vega":0.01800524017467249,"rho":0.002007699243742664,"breakevenPct":0.5523023493796746}],"put":[{"delta":0.1,"premium":0.20649104021620712,"strike":103.77634396756893,"iv":0.7882564943305077,"gamma":0.04114586793987435,"theta":-0.407652104242282,"vega":0.009616843092139477,"rho":-0.0002818909852344286,"breakevenPct":5.0688790766702745},{"delta":0.15,"premium":0.26163187074451644,"strike":105.74035411938351,"iv":0.5891357676544059,"gamma":0.07008097910114441,"theta":-0.39023750524417805,"vega":0.013166753010126514,"rho":-0.0004017284459137155,"breakevenPct":3.319228003080651},{"delta":0.2,"premium":0.4258208955223881,"strike":106.27611940298507,"iv":0.6142261194029851,"gamma":0.07768134328358209,"theta":-0.4866671641791045,"vega":0.015673880597014925,"rho":-0.0005385263288713747,"breakevenPct":2.9786448144246616},{"delta":0.25,"premium":0.6161194029850747,"strike":106.64925373134328,"iv":0.6720992537313433,"gamma":0.08062910447761194,"theta":-0.6040552238805971,"vega":0.017800746268656718,"rho":-0.0006835536055789966,"breakevenPct":2.81105927739852},{"delta":0.3,"premium":0.796171875,"strike":107.046875,"iv":0.7193515625,"gamma":0.08484375000000001,"theta":-0.7094781250000001,"vega":0.019875,"rho":-0.0008284842402428328,"breakevenPct":2.611637832263974},{"delta":0.35,"premium":0.8157031250000001,"strike":107.828125,"iv":0.6002109375,"gamma":0.10890625,"theta":-0.6274468750000001,"vega":0.021124999999999998,"rho":-0.0009719008162206944,"breakevenPct":1.9134538267644263},{"delta":0.4,"premium":0.9588190954773871,"strike":108.32663316582915,"iv":0.5730201005025125,"gamma":0.11681306532663317,"theta":-0.6206688442211056,"vega":0.021857286432160804,"rho":-0.0011187379444062213,"breakevenPct":1.5877047934447592},{"delta":0.45,"premium":1.1367922948073703,"strike":108.74539363484087,"iv":0.5717638190954774,"gamma":0.12016314907872697,"theta":-0.6351160804020101,"vega":0.02244355108877722,"rho":-0.0012665398437272434,"breakevenPct":1.3670015215091613},{"delta":0.5,"premium":1.3230254777070065,"strike":109.15605095541402,"iv":0.5672391719745222,"gamma":0.12235605095541402,"theta":-0.6360506369426752,"vega":0.02267515923566879,"rho":-0.0014145826635313552,"breakevenPct":1.1612965373904605},{"delta":0.55,"premium":1.522070063694268,"strike":109.55414012738854,"iv":0.5576452229299363,"gamma":0.12275414012738854,"theta":-0.6160267515923566,"vega":0.022356687898089173,"rho":-0.001562999155921484,"breakevenPct":0.9788542037632733},{"delta":0.6,"premium":1.7211146496815286,"strike":109.95222929936305,"iv":0.5480512738853504,"gamma":0.12315222929936306,"theta":-0.5960028662420382,"vega":0.022038216560509555,"rho":-0.0017114156483116125,"breakevenPct":0.7964118701360865},{"delta":0.65,"premium":2.8356779661016955,"strike":110.9322033898305,"iv":0.7742644067796611,"gamma":0.08460677966101693,"theta":-0.809871186440678,"vega":0.021161016949152543,"rho":-0.0018809540680412569,"breakevenPct":0.9197750469946719},{"delta":0.7,"premium":3.40885269121813,"strike":111.66288951841359,"iv":0.8043229461756374,"gamma":0.07543626062322947,"theta":-0.7858929178470255,"vega":0.019774220963172804,"rho":-0.0020371706525941116,"breakevenPct":0.7754016249354051},{"delta":0.75,"premium":4.073684210526316,"strike":112.49248120300751,"iv":0.8316379699248121,"gamma":0.06683195488721805,"theta":-0.7417161654135338,"vega":0.018065789473684212,"rho":-0.002195054202058834,"breakevenPct":0.6243840582207055},{"delta":0.8,"premium":5.215526905829598,"strike":113.77354260089686,"iv":0.8983647982062781,"gamma":0.05495695067264573,"theta":-0.6928912556053811,"vega":0.01578811659192825,"rho":-0.0023631164384603372,"breakevenPct":0.496777548059332},{"delta":0.85,"premium":6.771020179372197,"strike":115.45515695067265,"iv":0.9976360986547086,"gamma":0.04116771300448431,"theta":-0.6404809417040359,"vega":0.013153587443946188,"rho":-0.00254016857898909,"breakevenPct":0.38117619495834154},{"delta":0.9,"premium":11.66590878266271,"strike":120.40471998332953,"iv":1.485828954642579,"gamma":0.02174370099158082,"theta":-0.7630699716704247,"vega":0.009621755089399062,"rho":-0.0027743129053152643,"breakevenPct":0.3310621442100577}]},"raw":{"call":[{"delta":0.1,"premium":1.06,"strike":149.23884951208896,"iv":4.469276433294418,"gamma":0.007166279722538695,"theta":-2.3331086297262456,"vega":0.00962198397928445,"rho":0.00024826490282188154,"breakevenPct":37.76246518064983},{"delta":0.15,"premium":1.06,"strike":126.28697693304748,"iv":2.637250905080093,"gamma":0.016130451473487985,"theta":-1.8301951326548471,"vega":0.012783433063632024,"rho":0.0003856631445680582,"breakevenPct":16.72500177181255},{"delta":0.2,"premium":0.8525251800894063,"strike":116.43166104511812,"iv":1.441418356945169,"gamma":0.04094393855691698,"theta":-1.1897265333845364,"vega":0.0155815308834789,"rho":0.0005178217423472119,"breakevenPct":7.501545577642094},{"delta":0.25,"premium":0.9672901832040619,"strike":114.67155793485442,"iv":1.2808008097124004,"gamma":0.050393524970640355,"theta":-1.1502167899337483,"vega":0.017664387269247517,"rho":0.0006512627627847417,"breakevenPct":5.993444654499075},{"delta":0.3,"premium":0.8786627906976744,"strike":111.75581395348837,"iv":0.8305337209302326,"gamma":0.07379302325581395,"theta":-0.8252569767441861,"vega":0.019793023255813953,"rho":0.0007809221533351871,"breakevenPct":3.2396670432502774},{"delta":0.35,"premium":0.9464847417840374,"strike":110.79460093896714,"iv":0.7173278169014086,"gamma":0.09014424882629107,"theta":-0.7588523474178404,"vega":0.02102863849765258,"rho":0.0009209151506683858,"breakevenPct":2.420793474565703},{"delta":0.4,"premium":1.1078697183098591,"strike":110.20774647887323,"iv":0.6942644366197184,"gamma":0.09712781690140845,"theta":-0.7667161971830986,"vega":0.021967605633802817,"rho":0.001059320248536051,"breakevenPct":2.030812279727873},{"delta":0.45,"premium":1.2204166666666667,"strike":109.68333333333334,"iv":0.64734,"gamma":0.10726333333333332,"theta":-0.7307716666666667,"vega":0.022458333333333334,"rho":0.001199333423615311,"breakevenPct":1.653299725022925},{"delta":0.5,"premium":1.3062009803921566,"strike":109.19313725490196,"iv":0.5873400000000001,"gamma":0.11912607843137253,"theta":-0.6708206862745099,"vega":0.02270343137254902,"rho":0.0013402278050922561,"breakevenPct":1.282619830700392},{"delta":0.55,"premium":1.626750788643533,"strike":108.6813880126183,"iv":0.6124157728706625,"gamma":0.1141141955835962,"theta":-0.6924429022082019,"vega":0.022481388012618297,"rho":0.0014755984255035172,"breakevenPct":1.1073682871327555},{"delta":0.6,"premium":2.09993690851735,"strike":108.15562565720295,"iv":0.6928048370136698,"gamma":0.09813101997896952,"theta":-0.7671011566771818,"vega":0.021955625657202944,"rho":0.0016073776897103564,"breakevenPct":1.0591774204585669},{"delta":0.65,"premium":2.4213740458015267,"strike":107.66412213740458,"iv":0.6981603053435115,"gamma":0.09198931297709924,"theta":-0.7405984732824428,"vega":0.02092671755725191,"rho":0.0017420376544943598,"breakevenPct":0.9032962265867183},{"delta":0.7,"premium":2.6790076335877857,"strike":107.18702290076335,"iv":0.6719675572519084,"gamma":0.08998549618320612,"theta":-0.6715622137404581,"vega":0.019686259541984732,"rho":0.0018779088229301248,"breakevenPct":0.7021361451431265},{"delta":0.75,"premium":3.1450655021834057,"strike":106.55749636098982,"iv":0.6817011644832605,"gamma":0.0814561863173217,"theta":-0.6218438136826783,"vega":0.01800524017467249,"rho":0.002007699243742664,"breakevenPct":0.5523023493796746}],"put":[{"delta":0.1,"premium":0.20649104021620712,"strike":103.77634396756893,"iv":0.7882564943305077,"gamma":0.04114586793987435,"theta":-0.407652104242282,"vega":0.009616843092139477,"rho":-0.0002818909852344286,"breakevenPct":5.0688790766702745},{"delta":0.15,"premium":0.26163187074451644,"strike":105.74035411938351,"iv":0.5891357676544059,"gamma":0.07008097910114441,"theta":-0.39023750524417805,"vega":0.013166753010126514,"rho":-0.0004017284459137155,"breakevenPct":3.319228003080651},{"delta":0.2,"premium":0.4258208955223881,"strike":106.27611940298507,"iv":0.6142261194029851,"gamma":0.07768134328358209,"theta":-0.4866671641791045,"vega":0.015673880597014925,"rho":-0.0005385263288713747,"breakevenPct":2.9786448144246616},{"delta":0.25,"premium":0.6161194029850747,"strike":106.64925373134328,"iv":0.6720992537313433,"gamma":0.08062910447761194,"theta":-0.6040552238805971,"vega":0.017800746268656718,"rho":-0.0006835536055789966,"breakevenPct":2.81105927739852},{"delta":0.3,"premium":0.796171875,"strike":107.046875,"iv":0.7193515625,"gamma":0.08484375000000001,"theta":-0.7094781250000001,"vega":0.019875,"rho":-0.0008284842402428328,"breakevenPct":2.611637832263974},{"delta":0.35,"premium":0.8157031250000001,"strike":107.828125,"iv":0.6002109375,"gamma":0.10890625,"theta":-0.6274468750000001,"vega":0.021124999999999998,"rho":-0.0009719008162206944,"breakevenPct":1.9134538267644263},{"delta":0.4,"premium":0.9588190954773871,"strike":108.32663316582915,"iv":0.5730201005025125,"gamma":0.11681306532663317,"theta":-0.6206688442211056,"vega":0.021857286432160804,"rho":-0.0011187379444062213,"breakevenPct":1.5877047934447592},{"delta":0.45,"premium":1.1367922948073703,"strike":108.74539363484087,"iv":0.5717638190954774,"gamma":0.12016314907872697,"theta":-0.6351160804020101,"vega":0.02244355108877722,"rho":-0.0012665398437272434,"breakevenPct":1.3670015215091613},{"delta":0.5,"premium":1.3230254777070065,"strike":109.15605095541402,"iv":0.5672391719745222,"gamma":0.12235605095541402,"theta":-0.6360506369426752,"vega":0.02267515923566879,"rho":-0.0014145826635313552,"breakevenPct":1.1612965373904605},{"delta":0.55,"premium":1.522070063694268,"strike":109.55414012738854,"iv":0.5576452229299363,"gamma":0.12275414012738854,"theta":-0.6160267515923566,"vega":0.022356687898089173,"rho":-0.001562999155921484,"breakevenPct":0.9788542037632733},{"delta":0.6,"premium":1.7211146496815286,"strike":109.95222929936305,"iv":0.5480512738853504,"gamma":0.12315222929936306,"theta":-0.5960028662420382,"vega":0.022038216560509555,"rho":-0.0017114156483116125,"breakevenPct":0.7964118701360865},{"delta":0.65,"premium":2.8356779661016955,"strike":110.9322033898305,"iv":0.7742644067796611,"gamma":0.08460677966101693,"theta":-0.809871186440678,"vega":0.021161016949152543,"rho":-0.0018809540680412569,"breakevenPct":0.9197750469946719},{"delta":0.7,"premium":3.40885269121813,"strike":111.66288951841359,"iv":0.8043229461756374,"gamma":0.07543626062322947,"theta":-0.7858929178470255,"vega":0.019774220963172804,"rho":-0.0020371706525941116,"breakevenPct":0.7754016249354051},{"delta":0.75,"premium":4.073684210526316,"strike":112.49248120300751,"iv":0.8316379699248121,"gamma":0.06683195488721805,"theta":-0.7417161654135338,"vega":0.018065789473684212,"rho":-0.002195054202058834,"breakevenPct":0.6243840582207055},{"delta":0.8,"premium":5.215526905829598,"strike":113.77354260089686,"iv":0.8983647982062781,"gamma":0.05495695067264573,"theta":-0.6928912556053811,"vega":0.01578811659192825,"rho":-0.0023631164384603372,"breakevenPct":0.496777548059332},{"delta":0.85,"premium":6.771020179372197,"strike":115.45515695067265,"iv":0.9976360986547086,"gamma":0.04116771300448431,"theta":-0.6404809417040359,"vega":0.013153587443946188,"rho":-0.00254016857898909,"breakevenPct":0.38117619495834154},{"delta":0.9,"premium":11.66590878266271,"strike":120.40471998332953,"iv":1.485828954642579,"gamma":0.02174370099158082,"theta":-0.7630699716704247,"vega":0.009621755089399062,"rho":-0.0027743129053152643,"breakevenPct":0.3310621442100577}]}},"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"}}