{"symbol":"IEI","url":"https://intraalpha.com/companies/IEI","capturedAt":"2026-10-22T21:52:50.428Z","state":"ready","quote":{"symbol":"IEI","last_price":114.81,"prev_close":113.97,"regular_close":114.79,"change":0.84,"change_pct":0.737,"regular_change":0.82,"regular_change_pct":0.7195,"extended_change":0.02,"extended_change_pct":0.0174,"bid":114.35,"ask":115.25,"bid_size":1200,"ask_size":1300,"volume":2078452,"vwap":114.666,"open":114.41,"high":114.95,"low":114.33,"close":114.79,"trade_count":9551,"last_trade_at":"2026-10-22T20:47:23.463895226Z","last_quote_at":"2026-10-22T21:42:50.776414722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16800000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.37,"dividend_yield":0.0465,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:49.945045+00:00"},"optionObservedAt":"2026-10-22T19:55:01.588Z","bars":[{"c":114.1,"h":114.1,"l":114.1,"n":2,"o":114.1,"t":"2026-10-15T09:30:00Z","v":425,"vw":114.1},{"c":114.1,"h":114.1,"l":114.1,"n":1,"o":114.1,"t":"2026-10-15T09:35:00Z","v":500,"vw":114.1},{"c":114.12,"h":114.12,"l":114.12,"n":3,"o":114.12,"t":"2026-10-15T11:30:00Z","v":266,"vw":114.12},{"c":114.09,"h":114.1,"l":114.08,"n":4,"o":114.1,"t":"2026-10-15T11:40:00Z","v":451,"vw":114.09},{"c":114.09,"h":114.0925,"l":114.09,"n":9,"o":114.09,"t":"2026-10-15T11:55:00Z","v":1500,"vw":114.090416},{"c":114.135,"h":114.135,"l":114.07,"n":7,"o":114.08,"t":"2026-10-15T12:00:00Z","v":3155,"vw":114.120317},{"c":114.08,"h":114.08,"l":114.08,"n":14,"o":114.08,"t":"2026-10-15T12:05:00Z","v":1801,"vw":114.08},{"c":114.14,"h":114.14,"l":114.13,"n":6,"o":114.13,"t":"2026-10-15T12:20:00Z","v":2750,"vw":114.134545},{"c":114.11,"h":114.11,"l":114.11,"n":14,"o":114.11,"t":"2026-10-15T12:25:00Z","v":5303,"vw":114.11},{"c":113.99,"h":114.06,"l":113.97,"n":24,"o":114.06,"t":"2026-10-15T12:30:00Z","v":18336,"vw":114.010426},{"c":114.14,"h":114.14,"l":114,"n":180,"o":114,"t":"2026-10-15T12:35:00Z","v":58850,"vw":114.087069},{"c":114.2,"h":114.2,"l":114.2,"n":19,"o":114.2,"t":"2026-10-15T12:40:00Z","v":4018,"vw":114.2},{"c":114.16,"h":114.16,"l":114.14,"n":49,"o":114.14,"t":"2026-10-15T12:45:00Z","v":32482,"vw":114.144043},{"c":114.2,"h":114.22,"l":114.17,"n":82,"o":114.17,"t":"2026-10-15T12:50:00Z","v":48993,"vw":114.176583},{"c":114.24,"h":114.25,"l":114.18,"n":110,"o":114.2,"t":"2026-10-15T12:55:00Z","v":31752,"vw":114.209701},{"c":114.2,"h":114.26,"l":114.18,"n":85,"o":114.25,"t":"2026-10-15T13:00:00Z","v":21720,"vw":114.211313},{"c":114.2,"h":114.21,"l":114.19,"n":11,"o":114.19,"t":"2026-10-15T13:05:00Z","v":2750,"vw":114.198182},{"c":114.28,"h":114.28,"l":114.19,"n":37,"o":114.2,"t":"2026-10-15T13:10:00Z","v":8700,"vw":114.227874},{"c":114.28,"h":114.29,"l":114.26,"n":98,"o":114.29,"t":"2026-10-15T13:15:00Z","v":35027,"vw":114.277155},{"c":114.26,"h":114.26,"l":114.24,"n":7,"o":114.24,"t":"2026-10-15T13:20:00Z","v":1325,"vw":114.243333},{"c":114.3,"h":114.31,"l":114.28,"n":23,"o":114.28,"t":"2026-10-15T13:25:00Z","v":12295,"vw":114.284773},{"c":114.3,"h":114.315,"l":114.245,"n":161,"o":114.3,"t":"2026-10-15T13:30:00Z","v":72378,"vw":114.2813},{"c":114.26,"h":114.345,"l":114.26,"n":158,"o":114.31,"t":"2026-10-15T13:35:00Z","v":27129,"vw":114.311721},{"c":114.26,"h":114.28,"l":114.25,"n":188,"o":114.255,"t":"2026-10-15T13:40:00Z","v":21803,"vw":114.259034},{"c":114.315,"h":114.32,"l":114.255,"n":170,"o":114.26,"t":"2026-10-15T13:45:00Z","v":34194,"vw":114.267155},{"c":114.385,"h":114.385,"l":114.31,"n":149,"o":114.315,"t":"2026-10-15T13:50:00Z","v":18215,"vw":114.349044},{"c":114.395,"h":114.415,"l":114.39,"n":110,"o":114.39,"t":"2026-10-15T13:55:00Z","v":24551,"vw":114.402059},{"c":114.31,"h":114.41,"l":114.305,"n":160,"o":114.4,"t":"2026-10-15T14:00:00Z","v":82498,"vw":114.327733},{"c":114.32,"h":114.32,"l":114.29,"n":86,"o":114.32,"t":"2026-10-15T14:05:00Z","v":19183,"vw":114.308354},{"c":114.27,"h":114.32,"l":114.27,"n":142,"o":114.32,"t":"2026-10-15T14:10:00Z","v":212202,"vw":114.296047},{"c":114.26,"h":114.28,"l":114.26,"n":83,"o":114.27,"t":"2026-10-15T14:15:00Z","v":18824,"vw":114.272858},{"c":114.265,"h":114.27,"l":114.25,"n":79,"o":114.26,"t":"2026-10-15T14:20:00Z","v":22309,"vw":114.260588},{"c":114.275,"h":114.285,"l":114.265,"n":76,"o":114.27,"t":"2026-10-15T14:25:00Z","v":17902,"vw":114.276392},{"c":114.31,"h":114.3175,"l":114.28,"n":120,"o":114.28,"t":"2026-10-15T14:30:00Z","v":26346,"vw":114.299613},{"c":114.33,"h":114.3599,"l":114.3199,"n":106,"o":114.3199,"t":"2026-10-15T14:35:00Z","v":22600,"vw":114.334007},{"c":114.26,"h":114.335,"l":114.26,"n":148,"o":114.335,"t":"2026-10-15T14:40:00Z","v":50584,"vw":114.289496},{"c":114.22,"h":114.235,"l":114.205,"n":93,"o":114.235,"t":"2026-10-15T14:45:00Z","v":21801,"vw":114.221918},{"c":114.25,"h":114.2799,"l":114.22,"n":144,"o":114.225,"t":"2026-10-15T14:50:00Z","v":38256,"vw":114.244813},{"c":114.18,"h":114.25,"l":114.175,"n":127,"o":114.245,"t":"2026-10-15T14:55:00Z","v":34657,"vw":114.215144},{"c":114.115,"h":114.18,"l":114.115,"n":186,"o":114.175,"t":"2026-10-15T15:00:00Z","v":27891,"vw":114.15649},{"c":114.09,"h":114.115,"l":114.073,"n":190,"o":114.1135,"t":"2026-10-15T15:05:00Z","v":49569,"vw":114.098782},{"c":114.065,"h":114.1,"l":114.055,"n":129,"o":114.09,"t":"2026-10-15T15:10:00Z","v":32213,"vw":114.076298},{"c":114.05,"h":114.085,"l":114.05,"n":65,"o":114.06,"t":"2026-10-15T15:15:00Z","v":22229,"vw":114.062817},{"c":114.05,"h":114.07,"l":114.0317,"n":70,"o":114.045,"t":"2026-10-15T15:20:00Z","v":12376,"vw":114.05419},{"c":114.035,"h":114.065,"l":114.025,"n":119,"o":114.045,"t":"2026-10-15T15:25:00Z","v":20362,"vw":114.044891},{"c":114.09,"h":114.095,"l":114.02,"n":154,"o":114.03,"t":"2026-10-15T15:30:00Z","v":54166,"vw":114.046262},{"c":114.06,"h":114.095479,"l":114.05,"n":73,"o":114.0901,"t":"2026-10-15T15:35:00Z","v":13822,"vw":114.073266},{"c":114.04,"h":114.06,"l":114.035,"n":90,"o":114.06,"t":"2026-10-15T15:40:00Z","v":24350,"vw":114.049995},{"c":114.0162,"h":114.055,"l":114.0016,"n":58,"o":114.05,"t":"2026-10-15T15:45:00Z","v":11384,"vw":114.024198},{"c":114.045,"h":114.0586,"l":114.015,"n":119,"o":114.015,"t":"2026-10-15T15:50:00Z","v":22777,"vw":114.040245},{"c":114.02,"h":114.05,"l":114.015,"n":96,"o":114.05,"t":"2026-10-15T15:55:00Z","v":25136,"vw":114.030976},{"c":114.045,"h":114.045,"l":114.0232,"n":55,"o":114.03,"t":"2026-10-15T16:00:00Z","v":8454,"vw":114.031898},{"c":114.0401,"h":114.065,"l":114.04,"n":93,"o":114.05,"t":"2026-10-15T16:05:00Z","v":13818,"vw":114.054181},{"c":114.0437,"h":114.055,"l":114.04,"n":67,"o":114.045,"t":"2026-10-15T16:10:00Z","v":12245,"vw":114.047761},{"c":114.06,"h":114.0769,"l":114.05,"n":82,"o":114.05,"t":"2026-10-15T16:15:00Z","v":12267,"vw":114.060857},{"c":114.06,"h":114.075,"l":114.0599,"n":78,"o":114.07,"t":"2026-10-15T16:20:00Z","v":30992,"vw":114.065488},{"c":114.105,"h":114.115,"l":114.065,"n":111,"o":114.065,"t":"2026-10-15T16:25:00Z","v":24741,"vw":114.086865},{"c":114.07,"h":114.09,"l":114.06,"n":152,"o":114.09,"t":"2026-10-15T16:30:00Z","v":20373,"vw":114.074857},{"c":114.09,"h":114.1,"l":114.075,"n":108,"o":114.075,"t":"2026-10-15T16:35:00Z","v":25730,"vw":114.088268},{"c":114.095485,"h":114.11,"l":114.095,"n":61,"o":114.095,"t":"2026-10-15T16:40:00Z","v":6331,"vw":114.099983},{"c":114.09,"h":114.095,"l":114.09,"n":20,"o":114.0906,"t":"2026-10-15T16:45:00Z","v":2597,"vw":114.090651},{"c":114.09,"h":114.105,"l":114.0831,"n":26,"o":114.0994,"t":"2026-10-15T16:50:00Z","v":4579,"vw":114.098568},{"c":114.0801,"h":114.0968,"l":114.0801,"n":29,"o":114.0968,"t":"2026-10-15T16:55:00Z","v":3922,"vw":114.088444},{"c":114.09,"h":114.1,"l":114.075,"n":77,"o":114.075,"t":"2026-10-15T17:00:00Z","v":18300,"vw":114.088832},{"c":114.095,"h":114.1,"l":114.09,"n":31,"o":114.095,"t":"2026-10-15T17:05:00Z","v":3484,"vw":114.093511},{"c":114.11,"h":114.115,"l":114.0999,"n":104,"o":114.1,"t":"2026-10-15T17:10:00Z","v":14343,"vw":114.108798},{"c":114.0931,"h":114.1,"l":114.08,"n":75,"o":114.1,"t":"2026-10-15T17:15:00Z","v":18057,"vw":114.092242},{"c":114.0799,"h":114.09,"l":114.075,"n":67,"o":114.09,"t":"2026-10-15T17:20:00Z","v":12449,"vw":114.082191},{"c":114.09,"h":114.095,"l":114.075,"n":66,"o":114.075,"t":"2026-10-15T17:25:00Z","v":6877,"vw":114.086693},{"c":114.1,"h":114.1,"l":114.081,"n":34,"o":114.081,"t":"2026-10-15T17:30:00Z","v":13479,"vw":114.090239},{"c":114.1,"h":114.1,"l":114.085,"n":46,"o":114.0928,"t":"2026-10-15T17:35:00Z","v":7767,"vw":114.092669},{"c":114.105,"h":114.105,"l":114.0901,"n":44,"o":114.1,"t":"2026-10-15T17:40:00Z","v":5579,"vw":114.098558},{"c":114.085,"h":114.105,"l":114.08,"n":93,"o":114.105,"t":"2026-10-15T17:45:00Z","v":18721,"vw":114.091347},{"c":114.095,"h":114.105,"l":114.085,"n":132,"o":114.085,"t":"2026-10-15T17:50:00Z","v":25186,"vw":114.097133},{"c":114.075,"h":114.095483,"l":114.07,"n":114,"o":114.09,"t":"2026-10-15T17:55:00Z","v":27823,"vw":114.080385},{"c":114.105,"h":114.115,"l":114.08,"n":206,"o":114.08,"t":"2026-10-15T18:00:00Z","v":60891,"vw":114.098522},{"c":114.1,"h":114.11,"l":114.09,"n":37,"o":114.11,"t":"2026-10-15T18:05:00Z","v":3733,"vw":114.097764},{"c":114.115,"h":114.115,"l":114.105,"n":42,"o":114.11,"t":"2026-10-15T18:10:00Z","v":7948,"vw":114.111689},{"c":114.144515,"h":114.144515,"l":114.115,"n":81,"o":114.1172,"t":"2026-10-15T18:15:00Z","v":20620,"vw":114.124001},{"c":114.145,"h":114.145,"l":114.12,"n":68,"o":114.135,"t":"2026-10-15T18:20:00Z","v":10405,"vw":114.134165},{"c":114.145,"h":114.1499,"l":114.14,"n":40,"o":114.1463,"t":"2026-10-15T18:25:00Z","v":13762,"vw":114.145769},{"c":114.145,"h":114.15,"l":114.14,"n":46,"o":114.145,"t":"2026-10-15T18:30:00Z","v":4078,"vw":114.144858},{"c":114.11,"h":114.145,"l":114.11,"n":55,"o":114.145,"t":"2026-10-15T18:35:00Z","v":9068,"vw":114.120971},{"c":114.13,"h":114.13,"l":114.11,"n":36,"o":114.11,"t":"2026-10-15T18:40:00Z","v":5292,"vw":114.125188},{"c":114.1338,"h":114.14,"l":114.13,"n":43,"o":114.13,"t":"2026-10-15T18:45:00Z","v":3089,"vw":114.131492},{"c":114.1234,"h":114.1399,"l":114.1234,"n":125,"o":114.1399,"t":"2026-10-15T18:50:00Z","v":28473,"vw":114.133278},{"c":114.11,"h":114.135,"l":114.105,"n":79,"o":114.13,"t":"2026-10-15T18:55:00Z","v":13901,"vw":114.121368},{"c":114.13,"h":114.13,"l":114.11,"n":156,"o":114.12,"t":"2026-10-15T19:00:00Z","v":50263,"vw":114.116698},{"c":114.115,"h":114.125,"l":114.115,"n":90,"o":114.12422,"t":"2026-10-15T19:05:00Z","v":28255,"vw":114.121133},{"c":114.1198,"h":114.12,"l":114.1103,"n":50,"o":114.1139,"t":"2026-10-15T19:10:00Z","v":12127,"vw":114.116186},{"c":114.075,"h":114.1101,"l":114.07,"n":100,"o":114.11,"t":"2026-10-15T19:15:00Z","v":14854,"vw":114.08117},{"c":114.055,"h":114.07,"l":114.05,"n":142,"o":114.064512,"t":"2026-10-15T19:20:00Z","v":34662,"vw":114.06212},{"c":114.0699,"h":114.075,"l":114.06,"n":63,"o":114.06,"t":"2026-10-15T19:25:00Z","v":15270,"vw":114.068706},{"c":114.065,"h":114.07,"l":114.0435,"n":84,"o":114.0501,"t":"2026-10-15T19:30:00Z","v":16898,"vw":114.058042},{"c":114.0866,"h":114.0866,"l":114.055,"n":150,"o":114.065,"t":"2026-10-15T19:35:00Z","v":40440,"vw":114.065162},{"c":114.09,"h":114.09,"l":114.08,"n":67,"o":114.085,"t":"2026-10-15T19:40:00Z","v":9025,"vw":114.083984},{"c":114.085,"h":114.09,"l":114.08,"n":99,"o":114.085,"t":"2026-10-15T19:45:00Z","v":26195,"vw":114.085261},{"c":114.06,"h":114.09,"l":114.06,"n":283,"o":114.09,"t":"2026-10-15T19:50:00Z","v":101537,"vw":114.071593},{"c":114.07,"h":114.09,"l":114.06,"n":390,"o":114.06,"t":"2026-10-15T19:55:00Z","v":81735,"vw":114.072008},{"c":114.09,"h":114.09,"l":114.08,"n":11,"o":114.09,"t":"2026-10-15T20:00:00Z","v":44463,"vw":114.08977},{"c":114.09,"h":114.095,"l":114.09,"n":4,"o":114.095,"t":"2026-10-15T20:15:00Z","v":2072,"vw":114.092828},{"c":114.11,"h":114.11,"l":114.09,"n":10,"o":114.11,"t":"2026-10-15T20:25:00Z","v":2391,"vw":114.106236},{"c":114.12,"h":114.12,"l":114.12,"n":2,"o":114.12,"t":"2026-10-15T20:30:00Z","v":360,"vw":114.12},{"c":114.1,"h":114.1,"l":114.1,"n":2,"o":114.1,"t":"2026-10-15T20:35:00Z","v":162,"vw":114.1},{"c":114.0296,"h":114.0296,"l":114.0296,"n":1,"o":114.0296,"t":"2026-10-15T21:30:00Z","v":100,"vw":114.0296},{"c":114.0313,"h":114.0313,"l":114.0313,"n":1,"o":114.0313,"t":"2026-10-15T22:35:00Z","v":200,"vw":114.0313},{"c":114.055,"h":114.06,"l":113.99,"n":7,"o":114.06,"t":"2026-10-16T11:30:00Z","v":2100,"vw":114.006072},{"c":114.06,"h":114.06,"l":114.06,"n":3,"o":114.06,"t":"2026-10-16T11:50:00Z","v":300,"vw":114.06},{"c":114.05,"h":114.05,"l":114.05,"n":6,"o":114.05,"t":"2026-10-16T11:55:00Z","v":900,"vw":114.05},{"c":114.07,"h":114.07,"l":114.07,"n":4,"o":114.07,"t":"2026-10-16T12:00:00Z","v":700,"vw":114.07},{"c":114.08,"h":114.08,"l":114.08,"n":1,"o":114.08,"t":"2026-10-16T12:15:00Z","v":250,"vw":114.08},{"c":114,"h":114,"l":114,"n":5,"o":114,"t":"2026-10-16T13:15:00Z","v":6850,"vw":114},{"c":113.99,"h":113.99,"l":113.99,"n":6,"o":113.99,"t":"2026-10-16T13:20:00Z","v":1500,"vw":113.99},{"c":113.979,"h":113.98,"l":113.979,"n":9,"o":113.98,"t":"2026-10-16T13:25:00Z","v":636,"vw":113.9795},{"c":113.995,"h":113.9999,"l":113.97,"n":102,"o":113.99,"t":"2026-10-16T13:30:00Z","v":36103,"vw":113.981907},{"c":114.05,"h":114.055,"l":114,"n":72,"o":114,"t":"2026-10-16T13:35:00Z","v":8984,"vw":114.024395},{"c":114.09,"h":114.095,"l":114.045,"n":87,"o":114.045,"t":"2026-10-16T13:40:00Z","v":6838,"vw":114.069973},{"c":114.095,"h":114.095,"l":114.055,"n":91,"o":114.08,"t":"2026-10-16T13:45:00Z","v":13157,"vw":114.068617},{"c":114.16,"h":114.16,"l":114.1,"n":91,"o":114.1,"t":"2026-10-16T13:50:00Z","v":16878,"vw":114.134672},{"c":114.1964,"h":114.205,"l":114.15,"n":83,"o":114.16,"t":"2026-10-16T13:55:00Z","v":9523,"vw":114.177488},{"c":114.2666,"h":114.28,"l":114.21,"n":93,"o":114.21,"t":"2026-10-16T14:00:00Z","v":17232,"vw":114.260358},{"c":114.24,"h":114.2664,"l":114.2101,"n":81,"o":114.265,"t":"2026-10-16T14:05:00Z","v":10586,"vw":114.237101},{"c":114.255,"h":114.285,"l":114.24,"n":136,"o":114.24,"t":"2026-10-16T14:10:00Z","v":27674,"vw":114.261903},{"c":114.2058,"h":114.25,"l":114.205,"n":72,"o":114.25,"t":"2026-10-16T14:15:00Z","v":12763,"vw":114.222507},{"c":114.21,"h":114.23,"l":114.205,"n":86,"o":114.205,"t":"2026-10-16T14:20:00Z","v":24485,"vw":114.216362},{"c":114.23,"h":114.25,"l":114.21,"n":133,"o":114.215,"t":"2026-10-16T14:25:00Z","v":21023,"vw":114.224039},{"c":114.21,"h":114.239,"l":114.196,"n":49,"o":114.23,"t":"2026-10-16T14:30:00Z","v":9632,"vw":114.210114},{"c":114.175,"h":114.22,"l":114.175,"n":79,"o":114.205,"t":"2026-10-16T14:35:00Z","v":13130,"vw":114.197894},{"c":114.19,"h":114.205,"l":114.17,"n":109,"o":114.18,"t":"2026-10-16T14:40:00Z","v":20372,"vw":114.188468},{"c":114.1596,"h":114.1964,"l":114.1554,"n":92,"o":114.1964,"t":"2026-10-16T14:45:00Z","v":60932,"vw":114.184274},{"c":114.21,"h":114.21,"l":114.1501,"n":72,"o":114.1501,"t":"2026-10-16T14:50:00Z","v":6981,"vw":114.184367},{"c":114.17,"h":114.21,"l":114.155,"n":60,"o":114.2099,"t":"2026-10-16T14:55:00Z","v":9387,"vw":114.178788},{"c":114.2,"h":114.2,"l":114.18,"n":68,"o":114.18,"t":"2026-10-16T15:00:00Z","v":17082,"vw":114.18926},{"c":114.27,"h":114.27,"l":114.205,"n":192,"o":114.205,"t":"2026-10-16T15:05:00Z","v":90516,"vw":114.248797},{"c":114.25,"h":114.295,"l":114.25,"n":193,"o":114.28,"t":"2026-10-16T15:10:00Z","v":81271,"vw":114.265294},{"c":114.2487,"h":114.25,"l":114.2225,"n":57,"o":114.245,"t":"2026-10-16T15:15:00Z","v":14289,"vw":114.238946},{"c":114.2138,"h":114.26,"l":114.2138,"n":70,"o":114.24,"t":"2026-10-16T15:20:00Z","v":16714,"vw":114.246834},{"c":114.2201,"h":114.2201,"l":114.2,"n":67,"o":114.21,"t":"2026-10-16T15:25:00Z","v":7303,"vw":114.207924},{"c":114.2,"h":114.225,"l":114.2,"n":57,"o":114.22,"t":"2026-10-16T15:30:00Z","v":8060,"vw":114.2135},{"c":114.205,"h":114.2102,"l":114.1831,"n":79,"o":114.2102,"t":"2026-10-16T15:35:00Z","v":13594,"vw":114.201999},{"c":114.21,"h":114.2235,"l":114.2045,"n":70,"o":114.205,"t":"2026-10-16T15:40:00Z","v":32329,"vw":114.211343},{"c":114.14,"h":114.195,"l":114.135,"n":65,"o":114.195,"t":"2026-10-16T15:45:00Z","v":42634,"vw":114.146509},{"c":114.15,"h":114.155,"l":114.14,"n":71,"o":114.145,"t":"2026-10-16T15:50:00Z","v":8820,"vw":114.149329},{"c":114.13,"h":114.155,"l":114.13,"n":150,"o":114.145,"t":"2026-10-16T15:55:00Z","v":450783,"vw":114.150144},{"c":114.125,"h":114.145,"l":114.1,"n":101,"o":114.14,"t":"2026-10-16T16:00:00Z","v":12013,"vw":114.125112},{"c":114.12,"h":114.14,"l":114.115,"n":61,"o":114.135,"t":"2026-10-16T16:05:00Z","v":5949,"vw":114.128701},{"c":114.1082,"h":114.12,"l":114.1,"n":52,"o":114.115,"t":"2026-10-16T16:10:00Z","v":5711,"vw":114.111116},{"c":114.0301,"h":114.1001,"l":114.03,"n":48,"o":114.1,"t":"2026-10-16T16:15:00Z","v":11090,"vw":114.060197},{"c":114.0151,"h":114.045,"l":114.01,"n":42,"o":114.03,"t":"2026-10-16T16:20:00Z","v":4527,"vw":114.02245},{"c":114.005,"h":114.02,"l":114.005,"n":40,"o":114.0057,"t":"2026-10-16T16:25:00Z","v":4664,"vw":114.009991},{"c":113.995,"h":114.01,"l":113.99,"n":46,"o":114.01,"t":"2026-10-16T16:30:00Z","v":8437,"vw":113.999653},{"c":113.995,"h":114,"l":113.985,"n":65,"o":114,"t":"2026-10-16T16:35:00Z","v":12096,"vw":113.995595},{"c":114.03,"h":114.03,"l":113.995,"n":112,"o":114.0099,"t":"2026-10-16T16:40:00Z","v":13413,"vw":114.015581},{"c":113.97,"h":114.0201,"l":113.9601,"n":67,"o":114.02,"t":"2026-10-16T16:45:00Z","v":20307,"vw":114.003542},{"c":113.975,"h":113.98,"l":113.95,"n":48,"o":113.965,"t":"2026-10-16T16:50:00Z","v":8417,"vw":113.973196},{"c":114.01,"h":114.01,"l":113.98,"n":26,"o":113.98,"t":"2026-10-16T16:55:00Z","v":6698,"vw":113.994355},{"c":114.01,"h":114.01,"l":113.99,"n":55,"o":114.0008,"t":"2026-10-16T17:00:00Z","v":12488,"vw":114.004011},{"c":114.07,"h":114.075,"l":114.03,"n":77,"o":114.03,"t":"2026-10-16T17:05:00Z","v":13916,"vw":114.047214},{"c":114.05,"h":114.07,"l":114.04,"n":42,"o":114.07,"t":"2026-10-16T17:10:00Z","v":7411,"vw":114.052075},{"c":114.075,"h":114.075,"l":114.04,"n":41,"o":114.05,"t":"2026-10-16T17:15:00Z","v":7155,"vw":114.053813},{"c":114.085,"h":114.11,"l":114.07,"n":68,"o":114.08,"t":"2026-10-16T17:20:00Z","v":18693,"vw":114.088556},{"c":114.07,"h":114.095,"l":114.06,"n":60,"o":114.095,"t":"2026-10-16T17:25:00Z","v":7920,"vw":114.075992},{"c":114.0701,"h":114.08,"l":114.07,"n":32,"o":114.0799,"t":"2026-10-16T17:30:00Z","v":8158,"vw":114.073333},{"c":114.065,"h":114.08,"l":114.06,"n":68,"o":114.0799,"t":"2026-10-16T17:35:00Z","v":12397,"vw":114.073555},{"c":114.105,"h":114.135,"l":114.07,"n":81,"o":114.07,"t":"2026-10-16T17:40:00Z","v":19923,"vw":114.113489},{"c":114.1075,"h":114.1075,"l":114.0925,"n":39,"o":114.1,"t":"2026-10-16T17:45:00Z","v":3363,"vw":114.099454},{"c":114.11,"h":114.1102,"l":114.09,"n":45,"o":114.1,"t":"2026-10-16T17:50:00Z","v":11084,"vw":114.102723},{"c":114.11,"h":114.115,"l":114.1,"n":35,"o":114.11,"t":"2026-10-16T17:55:00Z","v":2829,"vw":114.108454},{"c":114.095,"h":114.125,"l":114.0912,"n":86,"o":114.11,"t":"2026-10-16T18:00:00Z","v":16438,"vw":114.109453},{"c":114.0901,"h":114.11,"l":114.0901,"n":55,"o":114.1,"t":"2026-10-16T18:05:00Z","v":4738,"vw":114.099531},{"c":114.0801,"h":114.09,"l":114.075,"n":39,"o":114.09,"t":"2026-10-16T18:10:00Z","v":8374,"vw":114.079335},{"c":114.095,"h":114.1,"l":114.075,"n":40,"o":114.0863,"t":"2026-10-16T18:15:00Z","v":4457,"vw":114.090551},{"c":114.1,"h":114.12,"l":114.095,"n":101,"o":114.095,"t":"2026-10-16T18:20:00Z","v":35730,"vw":114.111349},{"c":114.09,"h":114.105,"l":114.09,"n":28,"o":114.105,"t":"2026-10-16T18:25:00Z","v":7651,"vw":114.101163},{"c":114.06,"h":114.0966,"l":114.06,"n":58,"o":114.0966,"t":"2026-10-16T18:30:00Z","v":7372,"vw":114.080224},{"c":114.07,"h":114.09,"l":114.065,"n":145,"o":114.065,"t":"2026-10-16T18:35:00Z","v":40291,"vw":114.072313},{"c":114.0708,"h":114.09,"l":114.065,"n":88,"o":114.065,"t":"2026-10-16T18:40:00Z","v":8822,"vw":114.077919},{"c":114.1,"h":114.1,"l":114.0799,"n":50,"o":114.08,"t":"2026-10-16T18:45:00Z","v":5446,"vw":114.089876},{"c":114.135,"h":114.135,"l":114.1,"n":217,"o":114.105,"t":"2026-10-16T18:50:00Z","v":72523,"vw":114.112034},{"c":114.1401,"h":114.155,"l":114.125,"n":147,"o":114.13,"t":"2026-10-16T18:55:00Z","v":37871,"vw":114.136852},{"c":114.195,"h":114.2,"l":114.1638,"n":94,"o":114.17,"t":"2026-10-16T19:00:00Z","v":19428,"vw":114.17708},{"c":114.21,"h":114.225,"l":114.1803,"n":111,"o":114.19,"t":"2026-10-16T19:05:00Z","v":13917,"vw":114.206586},{"c":114.2,"h":114.22,"l":114.19,"n":113,"o":114.21,"t":"2026-10-16T19:10:00Z","v":29955,"vw":114.214345},{"c":114.2,"h":114.2101,"l":114.2,"n":81,"o":114.2,"t":"2026-10-16T19:15:00Z","v":15781,"vw":114.205734},{"c":114.21,"h":114.215,"l":114.1937,"n":75,"o":114.1937,"t":"2026-10-16T19:20:00Z","v":10200,"vw":114.20626},{"c":114.21,"h":114.22,"l":114.205,"n":101,"o":114.21,"t":"2026-10-16T19:25:00Z","v":28289,"vw":114.210261},{"c":114.225,"h":114.2365,"l":114.214,"n":56,"o":114.215,"t":"2026-10-16T19:30:00Z","v":11452,"vw":114.22762},{"c":114.225,"h":114.23,"l":114.22,"n":58,"o":114.22,"t":"2026-10-16T19:35:00Z","v":8458,"vw":114.222754},{"c":114.24,"h":114.2475,"l":114.23,"n":69,"o":114.23,"t":"2026-10-16T19:40:00Z","v":9962,"vw":114.238013},{"c":114.25,"h":114.25,"l":114.2334,"n":76,"o":114.235,"t":"2026-10-16T19:45:00Z","v":8127,"vw":114.238999},{"c":114.2288,"h":114.24,"l":114.22,"n":108,"o":114.24,"t":"2026-10-16T19:50:00Z","v":8382,"vw":114.234128},{"c":114.24,"h":114.25,"l":114.22,"n":118,"o":114.22,"t":"2026-10-16T19:55:00Z","v":8028,"vw":114.237915},{"c":114.26,"h":114.26,"l":114.24,"n":11,"o":114.24,"t":"2026-10-16T20:00:00Z","v":22384,"vw":114.24067},{"c":114.26,"h":114.29,"l":114.22,"n":332,"o":114.24,"t":"2026-10-16T20:40:00Z","v":68820,"vw":114.247519},{"c":114.27,"h":114.27,"l":114.24,"n":269,"o":114.24,"t":"2026-10-16T20:45:00Z","v":82581,"vw":114.251823},{"c":114.26,"h":114.32,"l":114.23,"n":426,"o":114.25,"t":"2026-10-16T20:50:00Z","v":142836,"vw":114.297084},{"c":114.2,"h":114.2,"l":114.2,"n":1,"o":114.2,"t":"2026-10-19T11:00:00Z","v":7400,"vw":114.2},{"c":114.28,"h":114.28,"l":114.28,"n":12,"o":114.28,"t":"2026-10-19T11:35:00Z","v":261,"vw":114.28},{"c":114.25,"h":114.25,"l":114.25,"n":4,"o":114.25,"t":"2026-10-19T11:50:00Z","v":2750,"vw":114.25},{"c":114.18,"h":114.18,"l":114.18,"n":1,"o":114.18,"t":"2026-10-19T12:00:00Z","v":250,"vw":114.18},{"c":114.21,"h":114.21,"l":114.21,"n":2,"o":114.21,"t":"2026-10-19T12:05:00Z","v":500,"vw":114.21},{"c":114.18,"h":114.2,"l":114.18,"n":19,"o":114.19,"t":"2026-10-19T12:10:00Z","v":4264,"vw":114.194706},{"c":114.2,"h":114.2,"l":114.19,"n":8,"o":114.2,"t":"2026-10-19T12:15:00Z","v":2000,"vw":114.195},{"c":114.18,"h":114.19,"l":114.16,"n":21,"o":114.18,"t":"2026-10-19T12:20:00Z","v":5018,"vw":114.1735},{"c":114.18,"h":114.18,"l":114.18,"n":11,"o":114.18,"t":"2026-10-19T12:25:00Z","v":2750,"vw":114.18},{"c":114.14,"h":114.14,"l":114.14,"n":2,"o":114.14,"t":"2026-10-19T12:30:00Z","v":500,"vw":114.14},{"c":114.15,"h":114.16,"l":114.14,"n":35,"o":114.15,"t":"2026-10-19T12:35:00Z","v":8750,"vw":114.148571},{"c":114.13,"h":114.14,"l":114.12,"n":42,"o":114.13,"t":"2026-10-19T12:40:00Z","v":9875,"vw":114.131899},{"c":114.14,"h":114.14,"l":114.12,"n":37,"o":114.13,"t":"2026-10-19T12:45:00Z","v":9250,"vw":114.127838},{"c":114.12,"h":114.15,"l":114.12,"n":35,"o":114.13,"t":"2026-10-19T12:50:00Z","v":7975,"vw":114.134984},{"c":114.15,"h":114.15,"l":114.12,"n":33,"o":114.12,"t":"2026-10-19T12:55:00Z","v":6950,"vw":114.133813},{"c":114.18,"h":114.18,"l":114.15,"n":40,"o":114.15,"t":"2026-10-19T13:00:00Z","v":8700,"vw":114.173966},{"c":114.16,"h":114.18,"l":114.16,"n":9,"o":114.18,"t":"2026-10-19T13:05:00Z","v":2050,"vw":114.167561},{"c":114.15,"h":114.16,"l":114.13,"n":62,"o":114.15,"t":"2026-10-19T13:10:00Z","v":13300,"vw":114.14391},{"c":114.13,"h":114.15,"l":114.12,"n":34,"o":114.14,"t":"2026-10-19T13:15:00Z","v":6600,"vw":114.134765},{"c":114.13,"h":114.13,"l":114.1,"n":55,"o":114.12,"t":"2026-10-19T13:20:00Z","v":9950,"vw":114.114604},{"c":114.13,"h":114.14,"l":114.13,"n":17,"o":114.13,"t":"2026-10-19T13:25:00Z","v":4567,"vw":114.132198},{"c":114.13,"h":114.15,"l":114.125,"n":119,"o":114.13,"t":"2026-10-19T13:30:00Z","v":26831,"vw":114.134926},{"c":114.135,"h":114.155,"l":114.13,"n":168,"o":114.135,"t":"2026-10-19T13:35:00Z","v":23873,"vw":114.141902},{"c":114.115,"h":114.145,"l":114.11,"n":188,"o":114.13,"t":"2026-10-19T13:40:00Z","v":29148,"vw":114.126986},{"c":114.115,"h":114.12,"l":114.085,"n":62,"o":114.115,"t":"2026-10-19T13:45:00Z","v":14348,"vw":114.093894},{"c":114.135,"h":114.1366,"l":114.1,"n":85,"o":114.11,"t":"2026-10-19T13:50:00Z","v":18112,"vw":114.12253},{"c":114.19,"h":114.19,"l":114.145,"n":95,"o":114.145,"t":"2026-10-19T13:55:00Z","v":34857,"vw":114.172815},{"c":114.18,"h":114.195,"l":114.17,"n":121,"o":114.19,"t":"2026-10-19T14:00:00Z","v":32772,"vw":114.181331},{"c":114.1675,"h":114.185,"l":114.155,"n":78,"o":114.18,"t":"2026-10-19T14:05:00Z","v":17623,"vw":114.171018},{"c":114.119,"h":114.16,"l":114.119,"n":78,"o":114.16,"t":"2026-10-19T14:10:00Z","v":8388,"vw":114.13016},{"c":114.125,"h":114.135,"l":114.11,"n":89,"o":114.11,"t":"2026-10-19T14:15:00Z","v":59003,"vw":114.120369},{"c":114.115,"h":114.125,"l":114.1,"n":63,"o":114.12,"t":"2026-10-19T14:20:00Z","v":9693,"vw":114.111645},{"c":114.07,"h":114.115,"l":114.07,"n":58,"o":114.1127,"t":"2026-10-19T14:25:00Z","v":6608,"vw":114.110534},{"c":114.055,"h":114.08,"l":114.05,"n":51,"o":114.0699,"t":"2026-10-19T14:30:00Z","v":6280,"vw":114.062822},{"c":114.05,"h":114.0599,"l":114.05,"n":54,"o":114.0516,"t":"2026-10-19T14:35:00Z","v":9509,"vw":114.053766},{"c":114.0462,"h":114.05,"l":114.035,"n":42,"o":114.04,"t":"2026-10-19T14:40:00Z","v":4168,"vw":114.04018},{"c":114.03,"h":114.04,"l":114.0225,"n":47,"o":114.04,"t":"2026-10-19T14:45:00Z","v":5223,"vw":114.029132},{"c":114.02,"h":114.0399,"l":114.02,"n":46,"o":114.03,"t":"2026-10-19T14:50:00Z","v":10723,"vw":114.0249},{"c":114.0147,"h":114.04,"l":114.0147,"n":52,"o":114.04,"t":"2026-10-19T14:55:00Z","v":7313,"vw":114.0302},{"c":114.025,"h":114.025,"l":114.0101,"n":40,"o":114.015,"t":"2026-10-19T15:00:00Z","v":5977,"vw":114.019589},{"c":114.03,"h":114.03,"l":114.01,"n":47,"o":114.0201,"t":"2026-10-19T15:05:00Z","v":3227,"vw":114.019547},{"c":114.035,"h":114.0463,"l":114.03,"n":39,"o":114.0393,"t":"2026-10-19T15:10:00Z","v":15830,"vw":114.040189},{"c":114.015,"h":114.03,"l":114.01,"n":35,"o":114.025,"t":"2026-10-19T15:15:00Z","v":29548,"vw":114.020191},{"c":114.01,"h":114.015,"l":114.005,"n":41,"o":114.0145,"t":"2026-10-19T15:20:00Z","v":8503,"vw":114.009589},{"c":114.0162,"h":114.02,"l":114.0118,"n":32,"o":114.015,"t":"2026-10-19T15:25:00Z","v":2569,"vw":114.017054},{"c":114.005,"h":114.03,"l":114.005,"n":41,"o":114.03,"t":"2026-10-19T15:30:00Z","v":3985,"vw":114.020852},{"c":113.995,"h":114.006,"l":113.995,"n":36,"o":114,"t":"2026-10-19T15:35:00Z","v":3258,"vw":114.002084},{"c":113.98,"h":113.9868,"l":113.975,"n":33,"o":113.9838,"t":"2026-10-19T15:40:00Z","v":9319,"vw":113.983488},{"c":113.9801,"h":114,"l":113.98,"n":53,"o":113.98,"t":"2026-10-19T15:45:00Z","v":5759,"vw":113.987297},{"c":113.96,"h":113.9862,"l":113.96,"n":51,"o":113.98,"t":"2026-10-19T15:50:00Z","v":15778,"vw":113.979056},{"c":113.97,"h":113.98,"l":113.965,"n":33,"o":113.965,"t":"2026-10-19T15:55:00Z","v":5046,"vw":113.973247},{"c":113.965,"h":113.97,"l":113.96,"n":47,"o":113.97,"t":"2026-10-19T16:00:00Z","v":8476,"vw":113.966064},{"c":113.95,"h":113.9777,"l":113.94,"n":55,"o":113.965,"t":"2026-10-19T16:05:00Z","v":44578,"vw":113.953388},{"c":113.94,"h":113.95,"l":113.94,"n":49,"o":113.945,"t":"2026-10-19T16:10:00Z","v":10009,"vw":113.945388},{"c":113.9362,"h":113.9375,"l":113.925,"n":39,"o":113.925,"t":"2026-10-19T16:15:00Z","v":7816,"vw":113.929017},{"c":113.9499,"h":113.9499,"l":113.925,"n":55,"o":113.935,"t":"2026-10-19T16:20:00Z","v":14641,"vw":113.930427},{"c":113.955,"h":113.96,"l":113.945,"n":31,"o":113.945,"t":"2026-10-19T16:25:00Z","v":4304,"vw":113.957052},{"c":113.95,"h":113.95,"l":113.93,"n":67,"o":113.95,"t":"2026-10-19T16:30:00Z","v":21317,"vw":113.943871},{"c":113.945,"h":113.9499,"l":113.94,"n":25,"o":113.9417,"t":"2026-10-19T16:35:00Z","v":10031,"vw":113.940302},{"c":113.95,"h":113.95,"l":113.9417,"n":22,"o":113.95,"t":"2026-10-19T16:40:00Z","v":3546,"vw":113.945636},{"c":113.935,"h":113.9461,"l":113.9318,"n":44,"o":113.9436,"t":"2026-10-19T16:45:00Z","v":5721,"vw":113.939109},{"c":113.94,"h":113.945,"l":113.9301,"n":24,"o":113.935,"t":"2026-10-19T16:50:00Z","v":6048,"vw":113.936474},{"c":113.9524,"h":113.96,"l":113.9524,"n":24,"o":113.9545,"t":"2026-10-19T16:55:00Z","v":1420,"vw":113.955983},{"c":113.935,"h":113.95,"l":113.93,"n":54,"o":113.95,"t":"2026-10-19T17:00:00Z","v":8086,"vw":113.940028},{"c":113.9298,"h":113.945,"l":113.915,"n":92,"o":113.94,"t":"2026-10-19T17:05:00Z","v":9986,"vw":113.935969},{"c":113.94,"h":113.94,"l":113.925,"n":28,"o":113.925,"t":"2026-10-19T17:10:00Z","v":7776,"vw":113.931983},{"c":113.944,"h":113.9465,"l":113.9382,"n":138,"o":113.9382,"t":"2026-10-19T17:15:00Z","v":22421,"vw":113.944884},{"c":113.95,"h":113.96,"l":113.94,"n":74,"o":113.94,"t":"2026-10-19T17:20:00Z","v":17342,"vw":113.945211},{"c":113.965,"h":113.97,"l":113.95,"n":115,"o":113.96,"t":"2026-10-19T17:25:00Z","v":33174,"vw":113.955342},{"c":113.9487,"h":113.97,"l":113.945,"n":47,"o":113.965,"t":"2026-10-19T17:30:00Z","v":9261,"vw":113.959216},{"c":113.9701,"h":113.976,"l":113.9438,"n":60,"o":113.945,"t":"2026-10-19T17:35:00Z","v":7041,"vw":113.962314},{"c":113.98,"h":113.99,"l":113.96,"n":48,"o":113.97,"t":"2026-10-19T17:40:00Z","v":6842,"vw":113.979784},{"c":113.99,"h":113.9965,"l":113.9812,"n":54,"o":113.9812,"t":"2026-10-19T17:45:00Z","v":7099,"vw":113.988207},{"c":114.0066,"h":114.0066,"l":113.99,"n":32,"o":113.9975,"t":"2026-10-19T17:50:00Z","v":3053,"vw":113.994447},{"c":113.995,"h":114.02,"l":113.995,"n":58,"o":114.01,"t":"2026-10-19T17:55:00Z","v":4837,"vw":114.005131},{"c":114.01,"h":114.01,"l":113.9919,"n":44,"o":114,"t":"2026-10-19T18:00:00Z","v":4942,"vw":114.000397},{"c":114.02,"h":114.02,"l":114.0138,"n":26,"o":114.014,"t":"2026-10-19T18:05:00Z","v":1916,"vw":114.015631},{"c":114.015,"h":114.02,"l":114.01,"n":46,"o":114.014,"t":"2026-10-19T18:10:00Z","v":11570,"vw":114.014876},{"c":114,"h":114.0101,"l":113.99,"n":58,"o":114.0101,"t":"2026-10-19T18:15:00Z","v":4031,"vw":114.003238},{"c":114.01,"h":114.015,"l":114.0001,"n":63,"o":114.005,"t":"2026-10-19T18:20:00Z","v":7552,"vw":114.00939},{"c":114.025,"h":114.0266,"l":114.01,"n":39,"o":114.01,"t":"2026-10-19T18:25:00Z","v":12032,"vw":114.018569},{"c":114.041,"h":114.041,"l":114.02,"n":54,"o":114.0234,"t":"2026-10-19T18:30:00Z","v":15449,"vw":114.032371},{"c":114.0401,"h":114.05,"l":114.0401,"n":25,"o":114.05,"t":"2026-10-19T18:35:00Z","v":3556,"vw":114.043759},{"c":114.0501,"h":114.06,"l":114.0445,"n":73,"o":114.045,"t":"2026-10-19T18:40:00Z","v":7357,"vw":114.052796},{"c":114.065,"h":114.07,"l":114.05,"n":56,"o":114.055,"t":"2026-10-19T18:45:00Z","v":7287,"vw":114.059373},{"c":114.04,"h":114.065,"l":114.035,"n":75,"o":114.065,"t":"2026-10-19T18:50:00Z","v":12752,"vw":114.049242},{"c":114.025,"h":114.0463,"l":114.025,"n":50,"o":114.04,"t":"2026-10-19T18:55:00Z","v":5793,"vw":114.034042},{"c":114.0101,"h":114.02,"l":114.01,"n":41,"o":114.02,"t":"2026-10-19T19:00:00Z","v":6646,"vw":114.013794},{"c":113.995,"h":114.01,"l":113.995,"n":84,"o":114.01,"t":"2026-10-19T19:05:00Z","v":11769,"vw":114.002286},{"c":113.995,"h":114,"l":113.9938,"n":30,"o":113.995,"t":"2026-10-19T19:10:00Z","v":2695,"vw":113.995192},{"c":114,"h":114,"l":113.99,"n":52,"o":113.995,"t":"2026-10-19T19:15:00Z","v":5906,"vw":113.995993},{"c":113.975,"h":114.005,"l":113.9736,"n":49,"o":114.005,"t":"2026-10-19T19:20:00Z","v":11216,"vw":113.990876},{"c":113.975,"h":113.975,"l":113.97,"n":48,"o":113.9716,"t":"2026-10-19T19:25:00Z","v":11808,"vw":113.97415},{"c":113.98,"h":113.98,"l":113.9701,"n":79,"o":113.975,"t":"2026-10-19T19:30:00Z","v":13295,"vw":113.977033},{"c":113.9763,"h":113.9863,"l":113.97,"n":106,"o":113.975,"t":"2026-10-19T19:35:00Z","v":9908,"vw":113.977558},{"c":113.965,"h":113.975,"l":113.9501,"n":113,"o":113.975,"t":"2026-10-19T19:40:00Z","v":16028,"vw":113.962417},{"c":113.9763,"h":113.98,"l":113.96,"n":149,"o":113.9615,"t":"2026-10-19T19:45:00Z","v":53626,"vw":113.967122},{"c":113.985,"h":113.99,"l":113.975,"n":209,"o":113.975,"t":"2026-10-19T19:50:00Z","v":16221,"vw":113.977202},{"c":113.99,"h":113.99,"l":113.97,"n":240,"o":113.985,"t":"2026-10-19T19:55:00Z","v":81355,"vw":113.981525},{"c":113.98,"h":114,"l":113.98,"n":13,"o":114,"t":"2026-10-19T20:00:00Z","v":216730,"vw":113.999918},{"c":113.96,"h":114,"l":113.96,"n":182,"o":113.99,"t":"2026-10-19T20:25:00Z","v":21947,"vw":113.984787},{"c":113.945,"h":113.97,"l":113.94,"n":84,"o":113.945,"t":"2026-10-19T20:30:00Z","v":3100,"vw":113.953667},{"c":113.95,"h":113.96,"l":113.935,"n":95,"o":113.96,"t":"2026-10-19T20:35:00Z","v":1457,"vw":113.956111},{"c":113.96,"h":113.97,"l":113.945,"n":55,"o":113.97,"t":"2026-10-19T20:40:00Z","v":454,"vw":113.958333},{"c":114.01,"h":114.01,"l":114.01,"n":3,"o":114.01,"t":"2026-10-20T11:45:00Z","v":507,"vw":114.01},{"c":114.07,"h":114.07,"l":114.05,"n":16,"o":114.05,"t":"2026-10-20T11:55:00Z","v":4000,"vw":114.06},{"c":114.04,"h":114.07,"l":114.02,"n":21,"o":114.07,"t":"2026-10-20T12:00:00Z","v":5202,"vw":114.036635},{"c":114.05,"h":114.06,"l":114.03,"n":12,"o":114.04,"t":"2026-10-20T12:05:00Z","v":3350,"vw":114.043284},{"c":114.09,"h":114.09,"l":114.06,"n":2,"o":114.06,"t":"2026-10-20T12:10:00Z","v":500,"vw":114.075},{"c":114.09,"h":114.09,"l":114.07,"n":3,"o":114.07,"t":"2026-10-20T12:15:00Z","v":750,"vw":114.076667},{"c":114.17,"h":114.17,"l":114.16,"n":16,"o":114.16,"t":"2026-10-20T12:20:00Z","v":4000,"vw":114.165},{"c":114.18,"h":114.18,"l":114.18,"n":1,"o":114.18,"t":"2026-10-20T12:30:00Z","v":250,"vw":114.18},{"c":114.16,"h":114.18,"l":114.14,"n":32,"o":114.17,"t":"2026-10-20T12:35:00Z","v":7751,"vw":114.156129},{"c":114.15,"h":114.18,"l":114.13,"n":106,"o":114.14,"t":"2026-10-20T12:40:00Z","v":28375,"vw":114.152229},{"c":114.1,"h":114.17,"l":114.1,"n":92,"o":114.14,"t":"2026-10-20T12:45:00Z","v":22796,"vw":114.126044},{"c":114.07,"h":114.11,"l":114.07,"n":74,"o":114.09,"t":"2026-10-20T12:50:00Z","v":15250,"vw":114.083762},{"c":114.07,"h":114.09,"l":114.07,"n":32,"o":114.07,"t":"2026-10-20T12:55:00Z","v":8900,"vw":114.083146},{"c":114.09,"h":114.09,"l":114.05,"n":63,"o":114.07,"t":"2026-10-20T13:00:00Z","v":15500,"vw":114.065968},{"c":114.08,"h":114.12,"l":114.07,"n":88,"o":114.08,"t":"2026-10-20T13:05:00Z","v":20350,"vw":114.09742},{"c":114.06,"h":114.08,"l":114.06,"n":20,"o":114.08,"t":"2026-10-20T13:10:00Z","v":4250,"vw":114.07153},{"c":114.1,"h":114.1,"l":114.06,"n":83,"o":114.06,"t":"2026-10-20T13:15:00Z","v":18450,"vw":114.082195},{"c":114.1,"h":114.1,"l":114.1,"n":3,"o":114.1,"t":"2026-10-20T13:20:00Z","v":608,"vw":114.1},{"c":114.09,"h":114.1,"l":114.09,"n":3,"o":114.1,"t":"2026-10-20T13:25:00Z","v":87808,"vw":114.099977},{"c":114.1,"h":114.13,"l":114.075,"n":109,"o":114.08,"t":"2026-10-20T13:30:00Z","v":25634,"vw":114.09499},{"c":114.085,"h":114.125,"l":114.0801,"n":196,"o":114.09,"t":"2026-10-20T13:35:00Z","v":80118,"vw":114.093493},{"c":114.125,"h":114.149,"l":114.085,"n":133,"o":114.085,"t":"2026-10-20T13:40:00Z","v":71677,"vw":114.13381},{"c":114.115,"h":114.15,"l":114.11,"n":81,"o":114.15,"t":"2026-10-20T13:45:00Z","v":11791,"vw":114.127452},{"c":114.1,"h":114.1299,"l":114.09,"n":89,"o":114.11,"t":"2026-10-20T13:50:00Z","v":29672,"vw":114.115577},{"c":114.115,"h":114.115,"l":114.09,"n":56,"o":114.1,"t":"2026-10-20T13:55:00Z","v":9104,"vw":114.109751},{"c":114.06,"h":114.115,"l":114.06,"n":82,"o":114.11,"t":"2026-10-20T14:00:00Z","v":7438,"vw":114.09058},{"c":114.0618,"h":114.07,"l":114.055,"n":46,"o":114.0599,"t":"2026-10-20T14:05:00Z","v":4431,"vw":114.061433},{"c":114.11,"h":114.115,"l":114.07,"n":98,"o":114.07,"t":"2026-10-20T14:10:00Z","v":20457,"vw":114.084748},{"c":114.16,"h":114.16,"l":114.1,"n":83,"o":114.11,"t":"2026-10-20T14:15:00Z","v":16210,"vw":114.124257},{"c":114.22,"h":114.22,"l":114.17,"n":66,"o":114.17,"t":"2026-10-20T14:20:00Z","v":12199,"vw":114.179606},{"c":114.245,"h":114.245,"l":114.195,"n":141,"o":114.2212,"t":"2026-10-20T14:25:00Z","v":48365,"vw":114.21172},{"c":114.2057,"h":114.255,"l":114.19,"n":96,"o":114.25,"t":"2026-10-20T14:30:00Z","v":21045,"vw":114.229527},{"c":114.195,"h":114.225,"l":114.195,"n":77,"o":114.205,"t":"2026-10-20T14:35:00Z","v":19680,"vw":114.210286},{"c":114.205,"h":114.215,"l":114.1801,"n":76,"o":114.1801,"t":"2026-10-20T14:40:00Z","v":14256,"vw":114.198757},{"c":114.155,"h":114.2,"l":114.155,"n":157,"o":114.2,"t":"2026-10-20T14:45:00Z","v":40291,"vw":114.172492},{"c":114.155,"h":114.1655,"l":114.145,"n":54,"o":114.16,"t":"2026-10-20T14:50:00Z","v":7963,"vw":114.158287},{"c":114.155,"h":114.165,"l":114.155,"n":45,"o":114.155,"t":"2026-10-20T14:55:00Z","v":11595,"vw":114.158382},{"c":114.1475,"h":114.18,"l":114.1475,"n":99,"o":114.155,"t":"2026-10-20T15:00:00Z","v":10408,"vw":114.163829},{"c":114.15,"h":114.155,"l":114.15,"n":32,"o":114.15,"t":"2026-10-20T15:05:00Z","v":1476,"vw":114.151101},{"c":114.095,"h":114.14,"l":114.09,"n":94,"o":114.14,"t":"2026-10-20T15:10:00Z","v":15660,"vw":114.109483},{"c":114.115,"h":114.115,"l":114.0934,"n":58,"o":114.1062,"t":"2026-10-20T15:15:00Z","v":9466,"vw":114.107457},{"c":114.09,"h":114.1262,"l":114.085,"n":76,"o":114.115,"t":"2026-10-20T15:20:00Z","v":28406,"vw":114.10758},{"c":114.1101,"h":114.115,"l":114.0837,"n":74,"o":114.095,"t":"2026-10-20T15:25:00Z","v":3190,"vw":114.099151},{"c":114.105,"h":114.105,"l":114.09,"n":46,"o":114.09,"t":"2026-10-20T15:30:00Z","v":4574,"vw":114.09563},{"c":114.09,"h":114.105,"l":114.075,"n":57,"o":114.105,"t":"2026-10-20T15:35:00Z","v":7725,"vw":114.097808},{"c":114.08,"h":114.095,"l":114.08,"n":57,"o":114.09,"t":"2026-10-20T15:40:00Z","v":5857,"vw":114.085798},{"c":114.0518,"h":114.065,"l":114.05,"n":35,"o":114.065,"t":"2026-10-20T15:45:00Z","v":4591,"vw":114.059104},{"c":114.055,"h":114.065,"l":114.05,"n":65,"o":114.055,"t":"2026-10-20T15:50:00Z","v":9671,"vw":114.056189},{"c":114.025,"h":114.0499,"l":114.01,"n":57,"o":114.0499,"t":"2026-10-20T15:55:00Z","v":8049,"vw":114.020422},{"c":114.01,"h":114.025,"l":114.01,"n":35,"o":114.0197,"t":"2026-10-20T16:00:00Z","v":4428,"vw":114.01866},{"c":113.995,"h":114.015,"l":113.995,"n":64,"o":114.0086,"t":"2026-10-20T16:05:00Z","v":21914,"vw":114.00643},{"c":113.985,"h":114.0002,"l":113.985,"n":41,"o":114,"t":"2026-10-20T16:10:00Z","v":10195,"vw":113.994848},{"c":113.9968,"h":114,"l":113.98,"n":55,"o":113.99,"t":"2026-10-20T16:15:00Z","v":7813,"vw":113.989102},{"c":114.005,"h":114.005,"l":113.9955,"n":31,"o":113.9955,"t":"2026-10-20T16:20:00Z","v":1844,"vw":114.002812},{"c":113.9899,"h":114,"l":113.985,"n":46,"o":114,"t":"2026-10-20T16:25:00Z","v":5126,"vw":113.996175},{"c":113.995,"h":113.9958,"l":113.985,"n":53,"o":113.99,"t":"2026-10-20T16:30:00Z","v":12191,"vw":113.991755},{"c":114,"h":114.005,"l":113.985,"n":117,"o":113.99,"t":"2026-10-20T16:35:00Z","v":13829,"vw":113.992025},{"c":113.99,"h":114.005,"l":113.99,"n":60,"o":114,"t":"2026-10-20T16:40:00Z","v":10430,"vw":113.997719},{"c":113.985,"h":113.9875,"l":113.9645,"n":54,"o":113.98,"t":"2026-10-20T16:45:00Z","v":6210,"vw":113.976374},{"c":113.95,"h":113.98,"l":113.945,"n":55,"o":113.98,"t":"2026-10-20T16:50:00Z","v":11679,"vw":113.958169},{"c":113.945,"h":113.96,"l":113.945,"n":39,"o":113.9597,"t":"2026-10-20T16:55:00Z","v":7794,"vw":113.955402},{"c":113.945,"h":113.95,"l":113.934,"n":59,"o":113.95,"t":"2026-10-20T17:00:00Z","v":9550,"vw":113.942348},{"c":113.955,"h":113.955,"l":113.935,"n":37,"o":113.94,"t":"2026-10-20T17:05:00Z","v":4426,"vw":113.942888},{"c":113.9538,"h":113.96,"l":113.9538,"n":16,"o":113.96,"t":"2026-10-20T17:10:00Z","v":3627,"vw":113.959727},{"c":113.955,"h":113.9563,"l":113.95,"n":38,"o":113.9563,"t":"2026-10-20T17:15:00Z","v":7737,"vw":113.955054},{"c":113.975,"h":113.98,"l":113.955,"n":147,"o":113.955,"t":"2026-10-20T17:20:00Z","v":34088,"vw":113.976025},{"c":113.9854,"h":113.995,"l":113.97,"n":36,"o":113.97,"t":"2026-10-20T17:25:00Z","v":5745,"vw":113.978998},{"c":114.015,"h":114.0173,"l":114.005,"n":52,"o":114.015,"t":"2026-10-20T17:30:00Z","v":9388,"vw":114.014512},{"c":114.01,"h":114.02,"l":114.01,"n":41,"o":114.02,"t":"2026-10-20T17:35:00Z","v":6268,"vw":114.016893},{"c":114.005,"h":114.0175,"l":114.0037,"n":39,"o":114.005,"t":"2026-10-20T17:40:00Z","v":2309,"vw":114.009944},{"c":113.9999,"h":114.015,"l":113.985,"n":32,"o":114.01,"t":"2026-10-20T17:45:00Z","v":8051,"vw":114.003464},{"c":113.99,"h":114.01,"l":113.99,"n":70,"o":113.995,"t":"2026-10-20T17:50:00Z","v":20900,"vw":114.000138},{"c":113.985,"h":113.99,"l":113.9701,"n":44,"o":113.9799,"t":"2026-10-20T17:55:00Z","v":7024,"vw":113.981496},{"c":113.995,"h":114,"l":113.9901,"n":35,"o":113.995,"t":"2026-10-20T18:00:00Z","v":5358,"vw":113.993791},{"c":113.975,"h":113.99,"l":113.975,"n":38,"o":113.99,"t":"2026-10-20T18:05:00Z","v":3494,"vw":113.981716},{"c":113.9803,"h":114,"l":113.9801,"n":43,"o":113.9845,"t":"2026-10-20T18:10:00Z","v":4736,"vw":113.99259},{"c":113.98,"h":113.985,"l":113.97,"n":67,"o":113.9838,"t":"2026-10-20T18:15:00Z","v":67646,"vw":113.971482},{"c":113.9834,"h":113.9899,"l":113.975,"n":44,"o":113.9899,"t":"2026-10-20T18:20:00Z","v":7612,"vw":113.981624},{"c":113.985,"h":113.9962,"l":113.9737,"n":69,"o":113.98,"t":"2026-10-20T18:25:00Z","v":8944,"vw":113.989018},{"c":113.995,"h":114,"l":113.985,"n":81,"o":113.99,"t":"2026-10-20T18:30:00Z","v":20771,"vw":113.991335},{"c":113.9937,"h":114,"l":113.99,"n":61,"o":113.9999,"t":"2026-10-20T18:35:00Z","v":52628,"vw":113.994808},{"c":114.005,"h":114.005,"l":113.995,"n":62,"o":113.995,"t":"2026-10-20T18:40:00Z","v":9042,"vw":113.996848},{"c":114.005,"h":114.01,"l":114,"n":33,"o":114.0088,"t":"2026-10-20T18:45:00Z","v":4935,"vw":114.006905},{"c":114.005,"h":114.005,"l":113.99,"n":55,"o":114,"t":"2026-10-20T18:50:00Z","v":10815,"vw":113.998408},{"c":114.0101,"h":114.0101,"l":113.999,"n":87,"o":114.0012,"t":"2026-10-20T18:55:00Z","v":16118,"vw":114.002194},{"c":113.995,"h":114.0199,"l":113.9912,"n":50,"o":114.0199,"t":"2026-10-20T19:00:00Z","v":9523,"vw":114.001613},{"c":114.0065,"h":114.01,"l":113.99,"n":81,"o":114,"t":"2026-10-20T19:05:00Z","v":16858,"vw":114.000072},{"c":114.005,"h":114.0099,"l":113.9901,"n":76,"o":114,"t":"2026-10-20T19:10:00Z","v":15810,"vw":113.999323},{"c":114.005,"h":114.01,"l":114,"n":94,"o":114.0001,"t":"2026-10-20T19:15:00Z","v":7425,"vw":114.006203},{"c":114.025,"h":114.03,"l":114.01,"n":47,"o":114.01,"t":"2026-10-20T19:20:00Z","v":4015,"vw":114.02112},{"c":114.025,"h":114.03,"l":114.024,"n":97,"o":114.025,"t":"2026-10-20T19:25:00Z","v":9981,"vw":114.025265},{"c":114.01,"h":114.0242,"l":114.01,"n":121,"o":114.0242,"t":"2026-10-20T19:30:00Z","v":7464,"vw":114.01645},{"c":114.025,"h":114.0271,"l":114.015,"n":106,"o":114.015,"t":"2026-10-20T19:35:00Z","v":7448,"vw":114.021387},{"c":114.025,"h":114.035,"l":114.02,"n":138,"o":114.025,"t":"2026-10-20T19:40:00Z","v":8486,"vw":114.025959},{"c":114.03,"h":114.0376,"l":114.02,"n":55,"o":114.0201,"t":"2026-10-20T19:45:00Z","v":6616,"vw":114.028353},{"c":114.025,"h":114.03,"l":114.015,"n":139,"o":114.0299,"t":"2026-10-20T19:50:00Z","v":8460,"vw":114.025764},{"c":114.02,"h":114.03,"l":114.01,"n":107,"o":114.03,"t":"2026-10-20T19:55:00Z","v":16279,"vw":114.014701},{"c":114.03,"h":114.03,"l":114.01,"n":8,"o":114.02,"t":"2026-10-20T20:00:00Z","v":13711,"vw":114.02},{"c":114.04,"h":114.04,"l":114.04,"n":2,"o":114.04,"t":"2026-10-20T20:40:00Z","v":200,"vw":114.04},{"c":114.06,"h":114.07,"l":114.04,"n":4,"o":114.05,"t":"2026-10-20T20:45:00Z","v":800,"vw":114.055},{"c":114.04,"h":114.04,"l":114.04,"n":4,"o":114.04,"t":"2026-10-20T20:50:00Z","v":400,"vw":114.04},{"c":114.16,"h":114.16,"l":114.16,"n":1,"o":114.16,"t":"2026-10-20T21:45:00Z","v":200,"vw":114.16},{"c":114.13,"h":114.13,"l":114.13,"n":2,"o":114.13,"t":"2026-10-20T21:50:00Z","v":200,"vw":114.13},{"c":114.01,"h":114.01,"l":114.01,"n":4,"o":114.01,"t":"2026-10-21T08:00:00Z","v":422,"vw":114.01},{"c":114.09,"h":114.09,"l":114.09,"n":6,"o":114.09,"t":"2026-10-21T11:30:00Z","v":6010,"vw":114.09},{"c":114.1,"h":114.1,"l":114.1,"n":1,"o":114.1,"t":"2026-10-21T11:50:00Z","v":250,"vw":114.1},{"c":114.11,"h":114.11,"l":114.11,"n":4,"o":114.11,"t":"2026-10-21T12:15:00Z","v":479,"vw":114.11},{"c":114.09,"h":114.11,"l":114.09,"n":9,"o":114.11,"t":"2026-10-21T12:20:00Z","v":2250,"vw":114.107778},{"c":114.09,"h":114.09,"l":114.09,"n":2,"o":114.09,"t":"2026-10-21T12:25:00Z","v":500,"vw":114.09},{"c":114.11,"h":114.13,"l":114.11,"n":11,"o":114.12,"t":"2026-10-21T12:30:00Z","v":3377,"vw":114.11926},{"c":114.11,"h":114.12,"l":114.11,"n":5,"o":114.12,"t":"2026-10-21T12:40:00Z","v":1250,"vw":114.112},{"c":114.11,"h":114.12,"l":114.11,"n":4,"o":114.12,"t":"2026-10-21T12:45:00Z","v":1000,"vw":114.115},{"c":114.13,"h":114.13,"l":114.11,"n":8,"o":114.11,"t":"2026-10-21T12:50:00Z","v":2000,"vw":114.11625},{"c":114.16,"h":114.16,"l":114.16,"n":7,"o":114.16,"t":"2026-10-21T13:00:00Z","v":1315,"vw":114.16},{"c":114.14,"h":114.14,"l":114.14,"n":1,"o":114.14,"t":"2026-10-21T13:05:00Z","v":250,"vw":114.14},{"c":114.14,"h":114.14,"l":114.13,"n":3,"o":114.13,"t":"2026-10-21T13:25:00Z","v":501,"vw":114.135},{"c":114.135,"h":114.14,"l":114.12,"n":54,"o":114.14,"t":"2026-10-21T13:30:00Z","v":27582,"vw":114.13707},{"c":114.155,"h":114.165,"l":114.13,"n":63,"o":114.15,"t":"2026-10-21T13:35:00Z","v":10722,"vw":114.152084},{"c":114.19,"h":114.2,"l":114.16,"n":97,"o":114.165,"t":"2026-10-21T13:40:00Z","v":34702,"vw":114.180552},{"c":114.2,"h":114.2,"l":114.1799,"n":54,"o":114.19,"t":"2026-10-21T13:45:00Z","v":6723,"vw":114.18908},{"c":114.19,"h":114.195,"l":114.1837,"n":40,"o":114.19,"t":"2026-10-21T13:50:00Z","v":7664,"vw":114.19021},{"c":114.1695,"h":114.195,"l":114.1601,"n":104,"o":114.185,"t":"2026-10-21T13:55:00Z","v":30943,"vw":114.179976},{"c":114.145,"h":114.165,"l":114.1424,"n":60,"o":114.165,"t":"2026-10-21T14:00:00Z","v":15577,"vw":114.159876},{"c":114.085,"h":114.1309,"l":114.085,"n":38,"o":114.1309,"t":"2026-10-21T14:05:00Z","v":6335,"vw":114.114086},{"c":114.13,"h":114.14,"l":114.08,"n":93,"o":114.08,"t":"2026-10-21T14:10:00Z","v":18214,"vw":114.121858},{"c":114.09,"h":114.13,"l":114.09,"n":52,"o":114.13,"t":"2026-10-21T14:15:00Z","v":3897,"vw":114.103216},{"c":114.08,"h":114.09,"l":114.075,"n":58,"o":114.085,"t":"2026-10-21T14:20:00Z","v":16919,"vw":114.083473},{"c":114.0845,"h":114.1,"l":114.07,"n":45,"o":114.08,"t":"2026-10-21T14:25:00Z","v":19413,"vw":114.079601},{"c":114.0875,"h":114.105,"l":114.0803,"n":64,"o":114.1,"t":"2026-10-21T14:30:00Z","v":6482,"vw":114.098489},{"c":114.085,"h":114.09,"l":114.065,"n":33,"o":114.08,"t":"2026-10-21T14:35:00Z","v":3298,"vw":114.077341},{"c":114.08,"h":114.0961,"l":114.08,"n":60,"o":114.0899,"t":"2026-10-21T14:40:00Z","v":11400,"vw":114.086201},{"c":114.08,"h":114.0964,"l":114.08,"n":60,"o":114.0802,"t":"2026-10-21T14:45:00Z","v":9811,"vw":114.086574},{"c":114.06,"h":114.075,"l":114.052,"n":38,"o":114.075,"t":"2026-10-21T14:50:00Z","v":9742,"vw":114.058977},{"c":114.0412,"h":114.0582,"l":114.0412,"n":36,"o":114.05,"t":"2026-10-21T14:55:00Z","v":2364,"vw":114.052197},{"c":114.02,"h":114.035,"l":114.015,"n":45,"o":114.035,"t":"2026-10-21T15:00:00Z","v":6232,"vw":114.02265},{"c":114.025,"h":114.0282,"l":114.02,"n":33,"o":114.025,"t":"2026-10-21T15:05:00Z","v":6126,"vw":114.021443},{"c":114.02,"h":114.025,"l":114.02,"n":34,"o":114.02,"t":"2026-10-21T15:10:00Z","v":2539,"vw":114.021172},{"c":114.015,"h":114.02,"l":114.0099,"n":51,"o":114.02,"t":"2026-10-21T15:15:00Z","v":13868,"vw":114.011759},{"c":114.025,"h":114.03,"l":114,"n":59,"o":114.01,"t":"2026-10-21T15:20:00Z","v":17454,"vw":114.013994},{"c":114.07,"h":114.075,"l":114.03,"n":65,"o":114.03,"t":"2026-10-21T15:25:00Z","v":11897,"vw":114.054615},{"c":114.0525,"h":114.08,"l":114.0525,"n":79,"o":114.07,"t":"2026-10-21T15:30:00Z","v":4856,"vw":114.067876},{"c":114.06,"h":114.06,"l":114.035,"n":59,"o":114.05,"t":"2026-10-21T15:35:00Z","v":6394,"vw":114.049117},{"c":114.02,"h":114.05,"l":114.015,"n":48,"o":114.05,"t":"2026-10-21T15:40:00Z","v":8621,"vw":114.028398},{"c":114.05,"h":114.05,"l":114.024,"n":53,"o":114.03,"t":"2026-10-21T15:45:00Z","v":10370,"vw":114.030012},{"c":114.04,"h":114.045,"l":114.03,"n":37,"o":114.045,"t":"2026-10-21T15:50:00Z","v":4109,"vw":114.036853},{"c":114.0382,"h":114.045,"l":114.0335,"n":37,"o":114.035,"t":"2026-10-21T15:55:00Z","v":4238,"vw":114.037004},{"c":114.035,"h":114.04,"l":114.03,"n":36,"o":114.035,"t":"2026-10-21T16:00:00Z","v":4452,"vw":114.03343},{"c":114.01,"h":114.03,"l":114.005,"n":43,"o":114.03,"t":"2026-10-21T16:05:00Z","v":4880,"vw":114.012008},{"c":114.015,"h":114.025,"l":114.0098,"n":41,"o":114.0098,"t":"2026-10-21T16:10:00Z","v":5686,"vw":114.018641},{"c":114.0475,"h":114.0475,"l":114.015,"n":46,"o":114.015,"t":"2026-10-21T16:15:00Z","v":10452,"vw":114.039086},{"c":114.0401,"h":114.0401,"l":114.015,"n":59,"o":114.025,"t":"2026-10-21T16:20:00Z","v":6586,"vw":114.030764},{"c":114.045,"h":114.0466,"l":114.03,"n":25,"o":114.045,"t":"2026-10-21T16:25:00Z","v":4227,"vw":114.042884},{"c":114.035,"h":114.05,"l":114.03,"n":64,"o":114.035,"t":"2026-10-21T16:30:00Z","v":12168,"vw":114.040482},{"c":114.09,"h":114.095,"l":114.025,"n":104,"o":114.03,"t":"2026-10-21T16:35:00Z","v":21294,"vw":114.055287},{"c":114.065,"h":114.09,"l":114.045,"n":64,"o":114.09,"t":"2026-10-21T16:40:00Z","v":24350,"vw":114.068516},{"c":114.035,"h":114.0663,"l":114.035,"n":70,"o":114.065,"t":"2026-10-21T16:45:00Z","v":12778,"vw":114.049439},{"c":114.0401,"h":114.045,"l":114.03,"n":39,"o":114.04,"t":"2026-10-21T16:50:00Z","v":7707,"vw":114.038097},{"c":114.055,"h":114.06,"l":114.04,"n":39,"o":114.04,"t":"2026-10-21T16:55:00Z","v":21837,"vw":114.046604},{"c":114.03,"h":114.08,"l":114.0249,"n":32,"o":114.08,"t":"2026-10-21T17:00:00Z","v":7501,"vw":114.057475},{"c":114.065,"h":114.0671,"l":114.02,"n":28,"o":114.03,"t":"2026-10-21T17:05:00Z","v":6402,"vw":114.029659},{"c":114.0411,"h":114.06,"l":114.035,"n":31,"o":114.06,"t":"2026-10-21T17:10:00Z","v":11483,"vw":114.056557},{"c":114.0445,"h":114.0599,"l":114.0437,"n":26,"o":114.045,"t":"2026-10-21T17:15:00Z","v":2667,"vw":114.047522},{"c":114.045,"h":114.05,"l":114.04,"n":30,"o":114.041,"t":"2026-10-21T17:20:00Z","v":42892,"vw":114.04037},{"c":114.04,"h":114.05,"l":114.03,"n":47,"o":114.045,"t":"2026-10-21T17:25:00Z","v":47905,"vw":114.034686},{"c":114.055,"h":114.07,"l":114.0336,"n":56,"o":114.035,"t":"2026-10-21T17:30:00Z","v":21831,"vw":114.051647},{"c":114.055,"h":114.055,"l":114.05,"n":24,"o":114.055,"t":"2026-10-21T17:35:00Z","v":2515,"vw":114.053212},{"c":114.0499,"h":114.055,"l":114.045,"n":30,"o":114.055,"t":"2026-10-21T17:40:00Z","v":3204,"vw":114.049147},{"c":114.05,"h":114.05,"l":114.035,"n":36,"o":114.05,"t":"2026-10-21T17:45:00Z","v":5293,"vw":114.044054},{"c":114.045,"h":114.0475,"l":114.045,"n":51,"o":114.045,"t":"2026-10-21T17:50:00Z","v":15850,"vw":114.045274},{"c":114.05,"h":114.05,"l":114.04,"n":33,"o":114.04,"t":"2026-10-21T17:55:00Z","v":4313,"vw":114.049103},{"c":114.05,"h":114.06,"l":114.045,"n":46,"o":114.055,"t":"2026-10-21T18:00:00Z","v":6438,"vw":114.05143},{"c":114.04,"h":114.04,"l":114.035,"n":24,"o":114.0399,"t":"2026-10-21T18:05:00Z","v":4332,"vw":114.038843},{"c":114.03,"h":114.0464,"l":114.03,"n":34,"o":114.04,"t":"2026-10-21T18:10:00Z","v":7278,"vw":114.041092},{"c":114.04,"h":114.045,"l":114.025,"n":72,"o":114.035,"t":"2026-10-21T18:15:00Z","v":33994,"vw":114.040155},{"c":114.0344,"h":114.045,"l":114.0344,"n":36,"o":114.045,"t":"2026-10-21T18:20:00Z","v":4378,"vw":114.039936},{"c":114.0318,"h":114.04,"l":114.0299,"n":72,"o":114.0317,"t":"2026-10-21T18:25:00Z","v":10137,"vw":114.034272},{"c":114.0399,"h":114.04,"l":114.035,"n":27,"o":114.04,"t":"2026-10-21T18:30:00Z","v":6583,"vw":114.038688},{"c":114.0399,"h":114.0399,"l":114.025,"n":64,"o":114.025,"t":"2026-10-21T18:35:00Z","v":20137,"vw":114.031784},{"c":114.02,"h":114.03,"l":114.02,"n":35,"o":114.03,"t":"2026-10-21T18:40:00Z","v":4515,"vw":114.023466},{"c":113.95,"h":114.025,"l":113.95,"n":72,"o":114.025,"t":"2026-10-21T18:45:00Z","v":18233,"vw":113.996674},{"c":113.95,"h":113.96,"l":113.935,"n":150,"o":113.94,"t":"2026-10-21T18:50:00Z","v":72403,"vw":113.944392},{"c":113.855,"h":113.939,"l":113.85,"n":87,"o":113.939,"t":"2026-10-21T18:55:00Z","v":14089,"vw":113.882765},{"c":113.855,"h":113.86,"l":113.815,"n":104,"o":113.855,"t":"2026-10-21T19:00:00Z","v":28487,"vw":113.839972},{"c":113.855,"h":113.8799,"l":113.845,"n":132,"o":113.845,"t":"2026-10-21T19:05:00Z","v":24665,"vw":113.864174},{"c":113.8588,"h":113.8655,"l":113.83,"n":82,"o":113.84,"t":"2026-10-21T19:10:00Z","v":11964,"vw":113.841375},{"c":113.92,"h":113.92,"l":113.8601,"n":94,"o":113.865,"t":"2026-10-21T19:15:00Z","v":17725,"vw":113.887316},{"c":113.91,"h":113.92,"l":113.875,"n":67,"o":113.92,"t":"2026-10-21T19:20:00Z","v":9971,"vw":113.896433},{"c":113.96,"h":113.96,"l":113.91,"n":135,"o":113.91,"t":"2026-10-21T19:25:00Z","v":58960,"vw":113.93106},{"c":113.98,"h":113.9912,"l":113.96,"n":123,"o":113.97,"t":"2026-10-21T19:30:00Z","v":20108,"vw":113.974082},{"c":113.955,"h":113.98,"l":113.9433,"n":92,"o":113.98,"t":"2026-10-21T19:35:00Z","v":8704,"vw":113.960829},{"c":113.95,"h":113.97,"l":113.9434,"n":106,"o":113.955,"t":"2026-10-21T19:40:00Z","v":19066,"vw":113.964944},{"c":113.935,"h":113.96,"l":113.93,"n":102,"o":113.955,"t":"2026-10-21T19:45:00Z","v":7033,"vw":113.949995},{"c":113.955,"h":113.965,"l":113.9399,"n":159,"o":113.94,"t":"2026-10-21T19:50:00Z","v":17603,"vw":113.950685},{"c":113.965,"h":113.975,"l":113.945,"n":177,"o":113.9567,"t":"2026-10-21T19:55:00Z","v":30508,"vw":113.958684},{"c":113.95,"h":113.97,"l":113.95,"n":21,"o":113.97,"t":"2026-10-21T20:00:00Z","v":20824,"vw":113.969133},{"c":113.95,"h":113.95,"l":113.95,"n":2,"o":113.95,"t":"2026-10-21T20:05:00Z","v":1200,"vw":113.95},{"c":113.95,"h":113.95,"l":113.95,"n":3,"o":113.95,"t":"2026-10-21T20:15:00Z","v":900,"vw":113.95},{"c":113.9319,"h":113.96,"l":113.93,"n":119,"o":113.95,"t":"2026-10-21T20:40:00Z","v":13672,"vw":113.947869},{"c":114.01,"h":114.84,"l":113.99,"n":37,"o":114.49,"t":"2026-10-21T20:55:00Z","v":8991,"vw":114.404659},{"c":114.39,"h":114.39,"l":114.39,"n":1,"o":114.39,"t":"2026-10-22T11:30:00Z","v":250,"vw":114.39},{"c":114.36,"h":114.36,"l":114.36,"n":4,"o":114.36,"t":"2026-10-22T11:35:00Z","v":203,"vw":114.36},{"c":114.35,"h":114.35,"l":114.35,"n":2,"o":114.35,"t":"2026-10-22T12:00:00Z","v":254,"vw":114.35},{"c":114.36,"h":114.38,"l":114.36,"n":16,"o":114.38,"t":"2026-10-22T12:10:00Z","v":3601,"vw":114.366111},{"c":114.38,"h":114.4,"l":114.36,"n":43,"o":114.37,"t":"2026-10-22T12:15:00Z","v":10400,"vw":114.381731},{"c":114.42,"h":114.42,"l":114.38,"n":25,"o":114.38,"t":"2026-10-22T12:20:00Z","v":6250,"vw":114.394},{"c":114.42,"h":114.42,"l":114.39,"n":11,"o":114.39,"t":"2026-10-22T12:30:00Z","v":2400,"vw":114.414894},{"c":114.4,"h":114.42,"l":114.39,"n":42,"o":114.41,"t":"2026-10-22T12:35:00Z","v":10350,"vw":114.406445},{"c":114.4,"h":114.44,"l":114.39,"n":39,"o":114.4,"t":"2026-10-22T12:40:00Z","v":9750,"vw":114.420256},{"c":114.4,"h":114.44,"l":114.39,"n":47,"o":114.4,"t":"2026-10-22T12:45:00Z","v":11600,"vw":114.4093},{"c":114.41,"h":114.43,"l":114.4,"n":39,"o":114.4,"t":"2026-10-22T12:50:00Z","v":8550,"vw":114.412982},{"c":114.42,"h":114.42,"l":114.4,"n":38,"o":114.41,"t":"2026-10-22T12:55:00Z","v":9045,"vw":114.412639},{"c":114.43,"h":114.43,"l":114.41,"n":25,"o":114.42,"t":"2026-10-22T13:00:00Z","v":6250,"vw":114.424758},{"c":114.44,"h":114.45,"l":114.42,"n":35,"o":114.42,"t":"2026-10-22T13:05:00Z","v":8750,"vw":114.426857},{"c":114.42,"h":114.43,"l":114.41,"n":32,"o":114.43,"t":"2026-10-22T13:10:00Z","v":7550,"vw":114.421457},{"c":114.44,"h":114.44,"l":114.44,"n":4,"o":114.44,"t":"2026-10-22T13:15:00Z","v":550,"vw":114.44},{"c":114.38,"h":114.41,"l":114.38,"n":24,"o":114.41,"t":"2026-10-22T13:20:00Z","v":8404,"vw":114.385119},{"c":114.4,"h":114.4,"l":114.4,"n":7,"o":114.4,"t":"2026-10-22T13:25:00Z","v":803,"vw":114.4},{"c":114.37,"h":114.41,"l":114.37,"n":134,"o":114.41,"t":"2026-10-22T13:30:00Z","v":48076,"vw":114.395764},{"c":114.37,"h":114.375,"l":114.33,"n":139,"o":114.3599,"t":"2026-10-22T13:35:00Z","v":61699,"vw":114.360948},{"c":114.385,"h":114.4071,"l":114.37,"n":97,"o":114.375,"t":"2026-10-22T13:40:00Z","v":12192,"vw":114.394127},{"c":114.46,"h":114.5088,"l":114.385,"n":196,"o":114.385,"t":"2026-10-22T13:45:00Z","v":29957,"vw":114.458234},{"c":114.5,"h":114.51,"l":114.455,"n":91,"o":114.455,"t":"2026-10-22T13:50:00Z","v":10237,"vw":114.491815},{"c":114.415,"h":114.5034,"l":114.415,"n":91,"o":114.503,"t":"2026-10-22T13:55:00Z","v":10997,"vw":114.457824},{"c":114.44,"h":114.44,"l":114.42,"n":108,"o":114.43,"t":"2026-10-22T14:00:00Z","v":14614,"vw":114.427047},{"c":114.4476,"h":114.455,"l":114.4301,"n":103,"o":114.445,"t":"2026-10-22T14:05:00Z","v":14088,"vw":114.444643},{"c":114.46,"h":114.46,"l":114.44,"n":172,"o":114.45,"t":"2026-10-22T14:10:00Z","v":39066,"vw":114.451354},{"c":114.465,"h":114.465,"l":114.445,"n":339,"o":114.46,"t":"2026-10-22T14:15:00Z","v":134294,"vw":114.453745},{"c":114.485,"h":114.485,"l":114.455,"n":134,"o":114.466,"t":"2026-10-22T14:20:00Z","v":27929,"vw":114.474647},{"c":114.5,"h":114.5,"l":114.48,"n":85,"o":114.48,"t":"2026-10-22T14:25:00Z","v":16805,"vw":114.49051},{"c":114.535,"h":114.535,"l":114.505,"n":256,"o":114.505,"t":"2026-10-22T14:30:00Z","v":59009,"vw":114.523391},{"c":114.565,"h":114.565,"l":114.52,"n":165,"o":114.5375,"t":"2026-10-22T14:35:00Z","v":52107,"vw":114.545026},{"c":114.55,"h":114.575,"l":114.55,"n":86,"o":114.575,"t":"2026-10-22T14:40:00Z","v":14388,"vw":114.561091},{"c":114.5501,"h":114.5676,"l":114.54,"n":86,"o":114.54,"t":"2026-10-22T14:45:00Z","v":22811,"vw":114.560033},{"c":114.56,"h":114.5766,"l":114.54,"n":109,"o":114.55,"t":"2026-10-22T14:50:00Z","v":44356,"vw":114.556652},{"c":114.53,"h":114.5701,"l":114.53,"n":92,"o":114.56,"t":"2026-10-22T14:55:00Z","v":11039,"vw":114.550313},{"c":114.5728,"h":114.575,"l":114.53,"n":70,"o":114.53,"t":"2026-10-22T15:00:00Z","v":12596,"vw":114.54723},{"c":114.57,"h":114.58,"l":114.54,"n":108,"o":114.57,"t":"2026-10-22T15:05:00Z","v":13951,"vw":114.560027},{"c":114.59,"h":114.5999,"l":114.5701,"n":93,"o":114.58,"t":"2026-10-22T15:10:00Z","v":11147,"vw":114.580028},{"c":114.56,"h":114.5998,"l":114.56,"n":112,"o":114.5954,"t":"2026-10-22T15:15:00Z","v":23072,"vw":114.584506},{"c":114.53,"h":114.555,"l":114.52,"n":79,"o":114.55,"t":"2026-10-22T15:20:00Z","v":10391,"vw":114.533312},{"c":114.545,"h":114.55,"l":114.52,"n":59,"o":114.53,"t":"2026-10-22T15:25:00Z","v":7433,"vw":114.530466},{"c":114.5475,"h":114.555,"l":114.5475,"n":90,"o":114.555,"t":"2026-10-22T15:30:00Z","v":12544,"vw":114.550136},{"c":114.6097,"h":114.6097,"l":114.54,"n":60,"o":114.54,"t":"2026-10-22T15:35:00Z","v":5442,"vw":114.567056},{"c":114.61,"h":114.635,"l":114.58,"n":276,"o":114.61,"t":"2026-10-22T15:40:00Z","v":74336,"vw":114.607121},{"c":114.62,"h":114.6275,"l":114.5899,"n":128,"o":114.61,"t":"2026-10-22T15:45:00Z","v":21272,"vw":114.601698},{"c":114.63,"h":114.635,"l":114.62,"n":83,"o":114.62,"t":"2026-10-22T15:50:00Z","v":9535,"vw":114.624685},{"c":114.625,"h":114.63,"l":114.61,"n":47,"o":114.63,"t":"2026-10-22T15:55:00Z","v":7116,"vw":114.623478},{"c":114.5896,"h":114.62,"l":114.58,"n":67,"o":114.62,"t":"2026-10-22T16:00:00Z","v":7971,"vw":114.589779},{"c":114.605,"h":114.605,"l":114.58,"n":62,"o":114.58,"t":"2026-10-22T16:05:00Z","v":9174,"vw":114.597604},{"c":114.63,"h":114.63,"l":114.6,"n":49,"o":114.6,"t":"2026-10-22T16:10:00Z","v":4181,"vw":114.611795},{"c":114.63,"h":114.6466,"l":114.63,"n":76,"o":114.635,"t":"2026-10-22T16:15:00Z","v":13907,"vw":114.638707},{"c":114.63,"h":114.64,"l":114.62,"n":72,"o":114.63,"t":"2026-10-22T16:20:00Z","v":10580,"vw":114.627298},{"c":114.625,"h":114.646,"l":114.625,"n":84,"o":114.63,"t":"2026-10-22T16:25:00Z","v":28176,"vw":114.642543},{"c":114.66,"h":114.66,"l":114.625,"n":32,"o":114.625,"t":"2026-10-22T16:30:00Z","v":6770,"vw":114.639247},{"c":114.67,"h":114.675,"l":114.655,"n":74,"o":114.6599,"t":"2026-10-22T16:35:00Z","v":8266,"vw":114.668211},{"c":114.745,"h":114.745,"l":114.6799,"n":96,"o":114.6799,"t":"2026-10-22T16:40:00Z","v":15833,"vw":114.711268},{"c":114.78,"h":114.785,"l":114.75,"n":106,"o":114.75,"t":"2026-10-22T16:45:00Z","v":20580,"vw":114.766485},{"c":114.79,"h":114.815,"l":114.78,"n":88,"o":114.785,"t":"2026-10-22T16:50:00Z","v":14992,"vw":114.796238},{"c":114.74,"h":114.79,"l":114.7245,"n":323,"o":114.79,"t":"2026-10-22T16:55:00Z","v":114606,"vw":114.743238},{"c":114.76,"h":114.76,"l":114.71,"n":82,"o":114.73,"t":"2026-10-22T17:00:00Z","v":13581,"vw":114.720791},{"c":114.735,"h":114.7691,"l":114.735,"n":59,"o":114.765,"t":"2026-10-22T17:05:00Z","v":15442,"vw":114.750775},{"c":114.775,"h":114.775,"l":114.75,"n":43,"o":114.75,"t":"2026-10-22T17:10:00Z","v":5673,"vw":114.764324},{"c":114.78,"h":114.796,"l":114.775,"n":77,"o":114.775,"t":"2026-10-22T17:15:00Z","v":12714,"vw":114.788438},{"c":114.7863,"h":114.8,"l":114.77,"n":110,"o":114.79,"t":"2026-10-22T17:20:00Z","v":63508,"vw":114.774909},{"c":114.8,"h":114.805,"l":114.79,"n":68,"o":114.79,"t":"2026-10-22T17:25:00Z","v":12890,"vw":114.798133},{"c":114.8097,"h":114.81,"l":114.79,"n":67,"o":114.8031,"t":"2026-10-22T17:30:00Z","v":10154,"vw":114.802952},{"c":114.79,"h":114.805,"l":114.775,"n":69,"o":114.805,"t":"2026-10-22T17:35:00Z","v":8514,"vw":114.788814},{"c":114.8,"h":114.8063,"l":114.785,"n":66,"o":114.785,"t":"2026-10-22T17:40:00Z","v":7820,"vw":114.7988},{"c":114.825,"h":114.835,"l":114.81,"n":65,"o":114.81,"t":"2026-10-22T17:45:00Z","v":4797,"vw":114.826277},{"c":114.84,"h":114.8462,"l":114.8201,"n":60,"o":114.8201,"t":"2026-10-22T17:50:00Z","v":9991,"vw":114.83719},{"c":114.89,"h":114.905,"l":114.84,"n":124,"o":114.84,"t":"2026-10-22T17:55:00Z","v":37379,"vw":114.86718},{"c":114.925,"h":114.95,"l":114.895,"n":76,"o":114.895,"t":"2026-10-22T18:00:00Z","v":11626,"vw":114.924005},{"c":114.85,"h":114.93,"l":114.845,"n":119,"o":114.925,"t":"2026-10-22T18:05:00Z","v":16638,"vw":114.883705},{"c":114.825,"h":114.855,"l":114.825,"n":162,"o":114.855,"t":"2026-10-22T18:10:00Z","v":42568,"vw":114.839809},{"c":114.8305,"h":114.835,"l":114.825,"n":127,"o":114.825,"t":"2026-10-22T18:15:00Z","v":7165,"vw":114.82905},{"c":114.8435,"h":114.8567,"l":114.83,"n":161,"o":114.835,"t":"2026-10-22T18:20:00Z","v":17361,"vw":114.845311},{"c":114.88,"h":114.88,"l":114.84,"n":135,"o":114.84,"t":"2026-10-22T18:25:00Z","v":8998,"vw":114.865032},{"c":114.87,"h":114.9,"l":114.87,"n":117,"o":114.88,"t":"2026-10-22T18:30:00Z","v":11356,"vw":114.891889},{"c":114.87,"h":114.88,"l":114.8501,"n":163,"o":114.86,"t":"2026-10-22T18:35:00Z","v":17761,"vw":114.86939},{"c":114.865,"h":114.8799,"l":114.855,"n":177,"o":114.855,"t":"2026-10-22T18:40:00Z","v":53539,"vw":114.867102},{"c":114.8568,"h":114.87,"l":114.85,"n":71,"o":114.8698,"t":"2026-10-22T18:45:00Z","v":9435,"vw":114.860547},{"c":114.8603,"h":114.865,"l":114.84,"n":221,"o":114.85,"t":"2026-10-22T18:50:00Z","v":11316,"vw":114.848716},{"c":114.86,"h":114.875,"l":114.855,"n":179,"o":114.87,"t":"2026-10-22T18:55:00Z","v":13842,"vw":114.863859},{"c":114.86,"h":114.88,"l":114.86,"n":53,"o":114.8637,"t":"2026-10-22T19:00:00Z","v":5347,"vw":114.872883},{"c":114.845,"h":114.8665,"l":114.84,"n":114,"o":114.85,"t":"2026-10-22T19:05:00Z","v":11918,"vw":114.849624},{"c":114.8401,"h":114.845,"l":114.84,"n":56,"o":114.845,"t":"2026-10-22T19:10:00Z","v":4986,"vw":114.841828},{"c":114.825,"h":114.855,"l":114.8237,"n":131,"o":114.855,"t":"2026-10-22T19:15:00Z","v":16402,"vw":114.833837},{"c":114.83,"h":114.8486,"l":114.8237,"n":136,"o":114.83,"t":"2026-10-22T19:20:00Z","v":49847,"vw":114.841844},{"c":114.815,"h":114.83,"l":114.815,"n":71,"o":114.825,"t":"2026-10-22T19:25:00Z","v":8856,"vw":114.822397},{"c":114.8275,"h":114.8276,"l":114.805,"n":59,"o":114.81,"t":"2026-10-22T19:30:00Z","v":6844,"vw":114.814355},{"c":114.805,"h":114.82,"l":114.79,"n":115,"o":114.82,"t":"2026-10-22T19:35:00Z","v":195442,"vw":114.800945},{"c":114.81,"h":114.8212,"l":114.8,"n":107,"o":114.805,"t":"2026-10-22T19:40:00Z","v":16271,"vw":114.810733},{"c":114.79,"h":114.815,"l":114.79,"n":149,"o":114.81,"t":"2026-10-22T19:45:00Z","v":58074,"vw":114.797765},{"c":114.79,"h":114.795,"l":114.78,"n":207,"o":114.79,"t":"2026-10-22T19:50:00Z","v":11849,"vw":114.785711},{"c":114.78,"h":114.79,"l":114.77,"n":289,"o":114.78,"t":"2026-10-22T19:55:00Z","v":25877,"vw":114.776956},{"c":114.77,"h":114.79,"l":114.77,"n":21,"o":114.79,"t":"2026-10-22T20:00:00Z","v":38870,"vw":114.788678},{"c":114.75,"h":114.77,"l":114.75,"n":9,"o":114.77,"t":"2026-10-22T20:05:00Z","v":2280,"vw":114.762381},{"c":114.7499,"h":114.7499,"l":114.7499,"n":1,"o":114.7499,"t":"2026-10-22T20:10:00Z","v":500,"vw":114.7499},{"c":114.79,"h":114.79,"l":114.78,"n":10,"o":114.78,"t":"2026-10-22T20:25:00Z","v":5034,"vw":114.786704},{"c":114.81,"h":114.81,"l":114.81,"n":1,"o":114.81,"t":"2026-10-22T20:45:00Z","v":100,"vw":114.81}],"history":[{"c":117.42,"h":117.723,"l":117.42,"n":8711,"o":117.7,"t":"2024-10-21T04:00:00Z","v":1529979,"vw":117.493067},{"c":117.35,"h":117.53,"l":117.2702,"n":9678,"o":117.49,"t":"2024-10-22T04:00:00Z","v":2218734,"vw":117.383962},{"c":117.14,"h":117.21,"l":117.04,"n":8339,"o":117.12,"t":"2024-10-23T04:00:00Z","v":1423699,"vw":117.139121},{"c":117.25,"h":117.4,"l":117.15,"n":6786,"o":117.22,"t":"2024-10-24T04:00:00Z","v":1208269,"vw":117.283019},{"c":117.13,"h":117.45,"l":117.07,"n":6540,"o":117.45,"t":"2024-10-25T04:00:00Z","v":1133627,"vw":117.225468},{"c":116.94,"h":117.13,"l":116.785,"n":6612,"o":117.13,"t":"2024-10-28T04:00:00Z","v":1095989,"vw":116.926132},{"c":116.99,"h":117,"l":116.62,"n":6577,"o":116.64,"t":"2024-10-29T04:00:00Z","v":1294232,"vw":116.801715},{"c":116.76,"h":117.255,"l":116.74,"n":6016,"o":117.05,"t":"2024-10-30T04:00:00Z","v":789739,"vw":116.964259},{"c":116.76,"h":116.835,"l":116.4602,"n":7752,"o":116.63,"t":"2024-10-31T04:00:00Z","v":1407611,"vw":116.710756},{"c":116.12,"h":116.675,"l":116.08,"n":8549,"o":116.6,"t":"2024-11-01T04:00:00Z","v":1996432,"vw":116.279615},{"c":116.46,"h":116.65,"l":116.31,"n":8719,"o":116.56,"t":"2024-11-04T05:00:00Z","v":1735760,"vw":116.499313},{"c":116.39,"h":116.455,"l":116.065,"n":6811,"o":116.34,"t":"2024-11-05T05:00:00Z","v":1314216,"vw":116.279629},{"c":115.81,"h":116.01,"l":115.67,"n":11634,"o":115.69,"t":"2024-11-06T05:00:00Z","v":2786048,"vw":115.801894},{"c":116.39,"h":116.47,"l":116.09,"n":9100,"o":116.11,"t":"2024-11-07T05:00:00Z","v":1950639,"vw":116.294708},{"c":116.35,"h":116.61,"l":116.28,"n":8540,"o":116.46,"t":"2024-11-08T05:00:00Z","v":1896172,"vw":116.389994},{"c":116.1,"h":116.13,"l":116.02,"n":3973,"o":116.07,"t":"2024-11-11T05:00:00Z","v":948748,"vw":116.067275},{"c":115.74,"h":116,"l":115.67,"n":7344,"o":115.87,"t":"2024-11-12T05:00:00Z","v":1651942,"vw":115.780629},{"c":115.88,"h":116.14,"l":115.79,"n":6308,"o":116.14,"t":"2024-11-13T05:00:00Z","v":1389318,"vw":115.915378},{"c":115.72,"h":116.09,"l":115.635,"n":8154,"o":115.96,"t":"2024-11-14T05:00:00Z","v":1366066,"vw":115.892859},{"c":115.87,"h":116.08,"l":115.49,"n":7385,"o":115.64,"t":"2024-11-15T05:00:00Z","v":1408339,"vw":115.809104},{"c":116.03,"h":116.07,"l":115.8,"n":5522,"o":115.89,"t":"2024-11-18T05:00:00Z","v":924124,"vw":115.971758},{"c":116.16,"h":116.27,"l":116.125,"n":5719,"o":116.25,"t":"2024-11-19T05:00:00Z","v":833090,"vw":116.202434},{"c":116.04,"h":116.18,"l":115.99,"n":5480,"o":116,"t":"2024-11-20T05:00:00Z","v":970600,"vw":116.090642},{"c":115.96,"h":116.24,"l":115.905,"n":5844,"o":116.11,"t":"2024-11-21T05:00:00Z","v":1118004,"vw":116.017591},{"c":115.96,"h":116.0921,"l":115.95,"n":7268,"o":116.07,"t":"2024-11-22T05:00:00Z","v":990690,"vw":116.006142},{"c":116.64,"h":116.66,"l":116.42,"n":9346,"o":116.55,"t":"2024-11-25T05:00:00Z","v":1849586,"vw":116.548626},{"c":116.56,"h":116.57,"l":116.39,"n":5964,"o":116.53,"t":"2024-11-26T05:00:00Z","v":985995,"vw":116.473707},{"c":116.86,"h":116.9669,"l":116.7331,"n":11220,"o":116.89,"t":"2024-11-27T05:00:00Z","v":2124143,"vw":116.871217},{"c":117.13,"h":117.16,"l":117.02,"n":6549,"o":117.13,"t":"2024-11-29T05:00:00Z","v":583087,"vw":117.102207},{"c":116.78,"h":116.85,"l":116.52,"n":5618,"o":116.57,"t":"2024-12-02T05:00:00Z","v":1219991,"vw":116.708391},{"c":116.67,"h":116.92,"l":116.631,"n":5557,"o":116.8924,"t":"2024-12-03T05:00:00Z","v":935697,"vw":116.762079},{"c":116.92,"h":116.967,"l":116.49,"n":6384,"o":116.51,"t":"2024-12-04T05:00:00Z","v":1640425,"vw":116.825004},{"c":116.89,"h":116.93,"l":116.7,"n":4251,"o":116.72,"t":"2024-12-05T05:00:00Z","v":850926,"vw":116.819476},{"c":117.17,"h":117.29,"l":117.04,"n":6560,"o":117.27,"t":"2024-12-06T05:00:00Z","v":1484647,"vw":117.135793},{"c":116.98,"h":117.1,"l":116.97,"n":4322,"o":117.1,"t":"2024-12-09T05:00:00Z","v":909164,"vw":116.999753},{"c":116.85,"h":116.9097,"l":116.76,"n":4635,"o":116.85,"t":"2024-12-10T05:00:00Z","v":897854,"vw":116.843647},{"c":116.69,"h":117.085,"l":116.6701,"n":4688,"o":117.01,"t":"2024-12-11T05:00:00Z","v":3225935,"vw":116.918783},{"c":116.47,"h":116.7103,"l":116.45,"n":5868,"o":116.67,"t":"2024-12-12T05:00:00Z","v":1537157,"vw":116.552412},{"c":116.19,"h":116.395,"l":116.1537,"n":5055,"o":116.39,"t":"2024-12-13T05:00:00Z","v":1232868,"vw":116.231775},{"c":116.2,"h":116.31,"l":116.145,"n":5685,"o":116.31,"t":"2024-12-16T05:00:00Z","v":1026608,"vw":116.206038},{"c":116.2,"h":116.2965,"l":116.1424,"n":5176,"o":116.16,"t":"2024-12-17T05:00:00Z","v":792266,"vw":116.228954},{"c":115.21,"h":115.9981,"l":115.17,"n":8434,"o":115.93,"t":"2024-12-18T05:00:00Z","v":1631881,"vw":115.578112},{"c":115.13,"h":115.27,"l":115.0205,"n":8745,"o":115.18,"t":"2024-12-19T05:00:00Z","v":1929614,"vw":115.141032},{"c":115.34,"h":115.565,"l":115.34,"n":8090,"o":115.53,"t":"2024-12-20T05:00:00Z","v":1936149,"vw":115.435603},{"c":115.08,"h":115.325,"l":115.05,"n":5157,"o":115.3,"t":"2024-12-23T05:00:00Z","v":1404000,"vw":115.129027},{"c":115.13,"h":115.13,"l":114.9351,"n":2670,"o":114.98,"t":"2024-12-24T05:00:00Z","v":614589,"vw":115.000525},{"c":115.2,"h":115.21,"l":114.9101,"n":5706,"o":114.93,"t":"2024-12-26T05:00:00Z","v":1144565,"vw":115.070304},{"c":115.1,"h":115.305,"l":115.091,"n":4097,"o":115.2,"t":"2024-12-27T05:00:00Z","v":774421,"vw":115.179563},{"c":115.54,"h":115.57,"l":115.455,"n":5442,"o":115.46,"t":"2024-12-30T05:00:00Z","v":1685889,"vw":115.516152},{"c":115.55,"h":115.718,"l":115.43,"n":6409,"o":115.69,"t":"2024-12-31T05:00:00Z","v":1277045,"vw":115.552073},{"c":115.54,"h":115.73,"l":115.4001,"n":6844,"o":115.65,"t":"2025-01-02T05:00:00Z","v":1138280,"vw":115.555866},{"c":115.41,"h":115.67,"l":115.38,"n":5704,"o":115.62,"t":"2025-01-03T05:00:00Z","v":1469205,"vw":115.492185},{"c":115.41,"h":115.44,"l":115.255,"n":6987,"o":115.36,"t":"2025-01-06T05:00:00Z","v":969280,"vw":115.367367},{"c":115.16,"h":115.39,"l":115.0721,"n":6579,"o":115.35,"t":"2025-01-07T05:00:00Z","v":2306422,"vw":115.172709},{"c":115.29,"h":115.32,"l":115.11,"n":7397,"o":115.14,"t":"2025-01-08T05:00:00Z","v":2588964,"vw":115.22977},{"c":114.68,"h":114.99,"l":114.62,"n":9840,"o":114.93,"t":"2025-01-10T05:00:00Z","v":2362299,"vw":114.778708},{"c":114.57,"h":114.675,"l":114.51,"n":6694,"o":114.65,"t":"2025-01-13T05:00:00Z","v":2282695,"vw":114.596091},{"c":114.65,"h":114.71,"l":114.57,"n":5301,"o":114.66,"t":"2025-01-14T05:00:00Z","v":1039561,"vw":114.640646},{"c":115.37,"h":115.425,"l":115.2401,"n":9050,"o":115.36,"t":"2025-01-15T05:00:00Z","v":2020268,"vw":115.341298},{"c":115.61,"h":115.69,"l":115.23,"n":5958,"o":115.29,"t":"2025-01-16T05:00:00Z","v":4930332,"vw":115.599344},{"c":115.56,"h":115.68,"l":115.51,"n":5988,"o":115.64,"t":"2025-01-17T05:00:00Z","v":1378248,"vw":115.590552},{"c":115.75,"h":115.77,"l":115.6032,"n":6210,"o":115.76,"t":"2025-01-21T05:00:00Z","v":1041989,"vw":115.699467},{"c":115.55,"h":115.71,"l":115.49,"n":6514,"o":115.7,"t":"2025-01-22T05:00:00Z","v":939802,"vw":115.565711},{"c":115.46,"h":115.52,"l":115.345,"n":6377,"o":115.35,"t":"2025-01-23T05:00:00Z","v":1276520,"vw":115.448884},{"c":115.65,"h":115.74,"l":115.47,"n":5482,"o":115.49,"t":"2025-01-24T05:00:00Z","v":1176278,"vw":115.613347},{"c":116.11,"h":116.16,"l":115.912,"n":6478,"o":116.11,"t":"2025-01-27T05:00:00Z","v":1201250,"vw":116.060265},{"c":116.13,"h":116.1466,"l":115.89,"n":5229,"o":115.94,"t":"2025-01-28T05:00:00Z","v":1170960,"vw":116.020212},{"c":116.03,"h":116.22,"l":115.81,"n":5345,"o":116.2,"t":"2025-01-29T05:00:00Z","v":982873,"vw":116.063919},{"c":116.17,"h":116.27,"l":116.11,"n":4381,"o":116.18,"t":"2025-01-30T05:00:00Z","v":806161,"vw":116.185902},{"c":116.13,"h":116.3057,"l":115.97,"n":6276,"o":116.22,"t":"2025-01-31T05:00:00Z","v":1564254,"vw":116.148424},{"c":115.75,"h":116.095,"l":115.645,"n":10834,"o":115.86,"t":"2025-02-03T05:00:00Z","v":1993752,"vw":115.808435},{"c":115.93,"h":115.95,"l":115.65,"n":5731,"o":115.65,"t":"2025-02-04T05:00:00Z","v":1128913,"vw":115.866718},{"c":116.27,"h":116.41,"l":116.16,"n":7680,"o":116.17,"t":"2025-02-05T05:00:00Z","v":1075116,"vw":116.313604},{"c":116.16,"h":116.25,"l":116.09,"n":5437,"o":116.16,"t":"2025-02-06T05:00:00Z","v":1286720,"vw":116.170241},{"c":115.88,"h":115.97,"l":115.7799,"n":7542,"o":115.9,"t":"2025-02-07T05:00:00Z","v":1233465,"vw":115.888085},{"c":115.89,"h":116.075,"l":115.855,"n":5334,"o":115.99,"t":"2025-02-10T05:00:00Z","v":1979914,"vw":115.954335},{"c":115.78,"h":115.8199,"l":115.705,"n":5439,"o":115.76,"t":"2025-02-11T05:00:00Z","v":816933,"vw":115.770904},{"c":115.28,"h":115.32,"l":115.18,"n":5646,"o":115.3,"t":"2025-02-12T05:00:00Z","v":863453,"vw":115.253231},{"c":115.71,"h":115.77,"l":115.6,"n":7482,"o":115.62,"t":"2025-02-13T05:00:00Z","v":1328460,"vw":115.687302},{"c":116.04,"h":116.195,"l":116.03,"n":4508,"o":116.1,"t":"2025-02-14T05:00:00Z","v":1132833,"vw":116.1032},{"c":115.73,"h":115.955,"l":115.72,"n":4901,"o":115.875,"t":"2025-02-18T05:00:00Z","v":737939,"vw":115.822485},{"c":115.92,"h":115.93,"l":115.725,"n":4651,"o":115.73,"t":"2025-02-19T05:00:00Z","v":907258,"vw":115.84919},{"c":116.04,"h":116.11,"l":116,"n":4653,"o":116,"t":"2025-02-20T05:00:00Z","v":762831,"vw":116.049606},{"c":116.46,"h":116.54,"l":116.1,"n":6190,"o":116.11,"t":"2025-02-21T05:00:00Z","v":1059276,"vw":116.375553},{"c":116.63,"h":116.6629,"l":116.3533,"n":5623,"o":116.38,"t":"2025-02-24T05:00:00Z","v":812169,"vw":116.58334},{"c":117.17,"h":117.2199,"l":116.99,"n":7655,"o":117.06,"t":"2025-02-25T05:00:00Z","v":1443891,"vw":117.133854},{"c":117.37,"h":117.42,"l":117.025,"n":8459,"o":117.13,"t":"2025-02-26T05:00:00Z","v":1460992,"vw":117.217699},{"c":117.36,"h":117.37,"l":117.13,"n":6685,"o":117.16,"t":"2025-02-27T05:00:00Z","v":1216714,"vw":117.247819},{"c":117.79,"h":117.81,"l":117.45,"n":12223,"o":117.58,"t":"2025-02-28T05:00:00Z","v":3152385,"vw":117.668139},{"c":117.72,"h":117.7695,"l":117.2,"n":10318,"o":117.24,"t":"2025-03-03T05:00:00Z","v":4542044,"vw":117.489072},{"c":117.61,"h":118.1403,"l":117.4732,"n":10281,"o":117.93,"t":"2025-03-04T05:00:00Z","v":5034568,"vw":117.919128},{"c":117.18,"h":117.745,"l":117.18,"n":12122,"o":117.68,"t":"2025-03-05T05:00:00Z","v":2225509,"vw":117.355122},{"c":117.23,"h":117.37,"l":116.975,"n":10067,"o":117.22,"t":"2025-03-06T05:00:00Z","v":2026333,"vw":117.198695},{"c":117.15,"h":117.6799,"l":117.05,"n":13661,"o":117.63,"t":"2025-03-07T05:00:00Z","v":2249666,"vw":117.423093},{"c":117.69,"h":117.8172,"l":117.51,"n":9158,"o":117.59,"t":"2025-03-10T04:00:00Z","v":1517160,"vw":117.667032},{"c":117.47,"h":117.93,"l":117.395,"n":13949,"o":117.73,"t":"2025-03-11T04:00:00Z","v":2614299,"vw":117.632053},{"c":117.26,"h":117.44,"l":117.21,"n":7091,"o":117.25,"t":"2025-03-12T04:00:00Z","v":1167663,"vw":117.291137},{"c":117.54,"h":117.61,"l":117.11,"n":7277,"o":117.19,"t":"2025-03-13T04:00:00Z","v":2836035,"vw":117.435234},{"c":117.25,"h":117.44,"l":117.23,"n":9843,"o":117.41,"t":"2025-03-14T04:00:00Z","v":3752503,"vw":117.358136},{"c":117.22,"h":117.475,"l":117.171,"n":7725,"o":117.31,"t":"2025-03-17T04:00:00Z","v":1797991,"vw":117.291899},{"c":117.33,"h":117.4504,"l":117.175,"n":6194,"o":117.18,"t":"2025-03-18T04:00:00Z","v":1441531,"vw":117.341362},{"c":117.6,"h":117.64,"l":117.101,"n":7588,"o":117.23,"t":"2025-03-19T04:00:00Z","v":1861441,"vw":117.323327},{"c":117.73,"h":117.98,"l":117.63,"n":5623,"o":117.98,"t":"2025-03-20T04:00:00Z","v":1186955,"vw":117.740517},{"c":117.76,"h":117.99,"l":117.7344,"n":8241,"o":117.91,"t":"2025-03-21T04:00:00Z","v":1618886,"vw":117.84218},{"c":117.33,"h":117.57,"l":117.305,"n":7058,"o":117.55,"t":"2025-03-24T04:00:00Z","v":3316614,"vw":117.382251},{"c":117.49,"h":117.559,"l":117.364,"n":6375,"o":117.38,"t":"2025-03-25T04:00:00Z","v":2576490,"vw":117.427946},{"c":117.36,"h":117.46,"l":117.28,"n":5119,"o":117.38,"t":"2025-03-26T04:00:00Z","v":1107440,"vw":117.369448},{"c":117.4,"h":117.4702,"l":117.3079,"n":5027,"o":117.39,"t":"2025-03-27T04:00:00Z","v":946901,"vw":117.387112},{"c":117.99,"h":118.035,"l":117.69,"n":5383,"o":117.72,"t":"2025-03-28T04:00:00Z","v":1389230,"vw":117.934124},{"c":118.135,"h":118.305,"l":117.945,"n":7071,"o":118.23,"t":"2025-03-31T04:00:00Z","v":1682780,"vw":118.11516},{"c":118.01,"h":118.19,"l":117.89,"n":8861,"o":117.89,"t":"2025-04-01T04:00:00Z","v":2056051,"vw":118.04641},{"c":117.87,"h":118.26,"l":117.69,"n":5919,"o":118.26,"t":"2025-04-02T04:00:00Z","v":1071789,"vw":117.87562},{"c":118.9,"h":119.11,"l":118.721,"n":12226,"o":118.87,"t":"2025-04-03T04:00:00Z","v":2918793,"vw":118.88085},{"c":119.1,"h":119.8955,"l":118.995,"n":23519,"o":119.63,"t":"2025-04-04T04:00:00Z","v":6213479,"vw":119.402084},{"c":118.31,"h":119.33,"l":118.095,"n":28190,"o":119.2,"t":"2025-04-07T04:00:00Z","v":5349426,"vw":118.669985},{"c":118.19,"h":118.49,"l":117.87,"n":15151,"o":117.88,"t":"2025-04-08T04:00:00Z","v":3583290,"vw":118.22532},{"c":117.68,"h":118,"l":116.89,"n":30492,"o":117.82,"t":"2025-04-09T04:00:00Z","v":7275328,"vw":117.520818},{"c":117.52,"h":118,"l":117.45,"n":15109,"o":117.74,"t":"2025-04-10T04:00:00Z","v":3717680,"vw":117.664709},{"c":116.99,"h":117.18,"l":116.62,"n":15977,"o":117.15,"t":"2025-04-11T04:00:00Z","v":3777099,"vw":116.917876},{"c":117.66,"h":117.75,"l":117.285,"n":9571,"o":117.3,"t":"2025-04-14T04:00:00Z","v":3110126,"vw":117.482481},{"c":117.83,"h":118.02,"l":117.69,"n":9248,"o":117.69,"t":"2025-04-15T04:00:00Z","v":1895091,"vw":117.846987},{"c":118.23,"h":118.31,"l":117.8799,"n":9146,"o":118.02,"t":"2025-04-16T04:00:00Z","v":4376651,"vw":118.100509},{"c":118.14,"h":118.345,"l":118.05,"n":8189,"o":118.23,"t":"2025-04-17T04:00:00Z","v":1725713,"vw":118.188758},{"c":117.95,"h":118.3799,"l":117.95,"n":7927,"o":118.08,"t":"2025-04-21T04:00:00Z","v":1793844,"vw":118.158588},{"c":117.93,"h":118.1,"l":117.885,"n":8163,"o":118.04,"t":"2025-04-22T04:00:00Z","v":1759688,"vw":117.975218},{"c":117.82,"h":118.44,"l":117.74,"n":10932,"o":118.26,"t":"2025-04-23T04:00:00Z","v":2062408,"vw":118.019189},{"c":118.22,"h":118.25,"l":118.055,"n":5618,"o":118.13,"t":"2025-04-24T04:00:00Z","v":1340627,"vw":118.181643},{"c":118.5,"h":118.55,"l":118.27,"n":4914,"o":118.36,"t":"2025-04-25T04:00:00Z","v":1251445,"vw":118.447387},{"c":118.85,"h":118.8961,"l":118.44,"n":5569,"o":118.45,"t":"2025-04-28T04:00:00Z","v":3023759,"vw":118.626206},{"c":119.1,"h":119.11,"l":118.81,"n":5061,"o":118.81,"t":"2025-04-29T04:00:00Z","v":2734531,"vw":119.045757},{"c":119.39,"h":119.4,"l":119.1307,"n":7447,"o":119.16,"t":"2025-04-30T04:00:00Z","v":1965309,"vw":119.223702},{"c":118.62,"h":119.19,"l":118.47,"n":7072,"o":119.17,"t":"2025-05-01T04:00:00Z","v":1419321,"vw":118.72023},{"c":118.06,"h":118.335,"l":117.92,"n":7276,"o":118.26,"t":"2025-05-02T04:00:00Z","v":2012499,"vw":118.06341},{"c":117.98,"h":118.1194,"l":117.84,"n":5525,"o":118.11,"t":"2025-05-05T04:00:00Z","v":848192,"vw":117.946878},{"c":118.2,"h":118.21,"l":117.975,"n":4512,"o":118.06,"t":"2025-05-06T04:00:00Z","v":791621,"vw":118.104406},{"c":118.32,"h":118.445,"l":118.17,"n":7657,"o":118.22,"t":"2025-05-07T04:00:00Z","v":1219876,"vw":118.301907},{"c":117.71,"h":118.2502,"l":117.675,"n":5947,"o":118.24,"t":"2025-05-08T04:00:00Z","v":1464377,"vw":117.857268},{"c":117.78,"h":118.04,"l":117.76,"n":5278,"o":117.92,"t":"2025-05-09T04:00:00Z","v":1006575,"vw":117.877987},{"c":117.21,"h":117.3963,"l":117.18,"n":8312,"o":117.19,"t":"2025-05-12T04:00:00Z","v":1908246,"vw":117.269625},{"c":117.2,"h":117.405,"l":117.11,"n":10005,"o":117.38,"t":"2025-05-13T04:00:00Z","v":2515658,"vw":117.215955},{"c":116.93,"h":117.239,"l":116.89,"n":8582,"o":117.18,"t":"2025-05-14T04:00:00Z","v":2861855,"vw":117.033686},{"c":117.43,"h":117.46,"l":117.195,"n":9469,"o":117.295,"t":"2025-05-15T04:00:00Z","v":2399924,"vw":117.363825},{"c":117.44,"h":117.74,"l":117.43,"n":6902,"o":117.73,"t":"2025-05-16T04:00:00Z","v":1578747,"vw":117.549804},{"c":117.51,"h":117.51,"l":117.175,"n":8288,"o":117.2,"t":"2025-05-19T04:00:00Z","v":2027858,"vw":117.365441},{"c":117.48,"h":117.5499,"l":117.29,"n":8038,"o":117.37,"t":"2025-05-20T04:00:00Z","v":2497968,"vw":117.454967},{"c":117.12,"h":117.31,"l":117.015,"n":8510,"o":117.24,"t":"2025-05-21T04:00:00Z","v":2497561,"vw":117.16587},{"c":117.37,"h":117.39,"l":117.12,"n":8618,"o":117.23,"t":"2025-05-22T04:00:00Z","v":2611875,"vw":117.260213},{"c":117.56,"h":117.76,"l":117.48,"n":9166,"o":117.75,"t":"2025-05-23T04:00:00Z","v":2081631,"vw":117.565587},{"c":117.77,"h":117.8354,"l":117.57,"n":9481,"o":117.68,"t":"2025-05-27T04:00:00Z","v":2965018,"vw":117.718593},{"c":117.59,"h":117.68,"l":117.52,"n":6409,"o":117.64,"t":"2025-05-28T04:00:00Z","v":1972328,"vw":117.576292},{"c":117.87,"h":117.955,"l":117.75,"n":15437,"o":117.77,"t":"2025-05-29T04:00:00Z","v":4291164,"vw":117.839988},{"c":118.19,"h":118.19,"l":117.915,"n":7680,"o":117.97,"t":"2025-05-30T04:00:00Z","v":1800430,"vw":118.073046},{"c":117.58,"h":117.75,"l":117.48,"n":7446,"o":117.63,"t":"2025-06-02T04:00:00Z","v":1745937,"vw":117.592907},{"c":117.48,"h":117.74,"l":117.43,"n":5342,"o":117.68,"t":"2025-06-03T04:00:00Z","v":1289465,"vw":117.538192},{"c":117.99,"h":118.055,"l":117.69,"n":7253,"o":117.73,"t":"2025-06-04T04:00:00Z","v":1926980,"vw":117.938783},{"c":117.69,"h":118.07,"l":117.66,"n":7894,"o":117.96,"t":"2025-06-05T04:00:00Z","v":1529767,"vw":117.831188},{"c":117.11,"h":117.3159,"l":117.06,"n":7899,"o":117.25,"t":"2025-06-06T04:00:00Z","v":4591511,"vw":117.133888},{"c":117.25,"h":117.34,"l":117.14,"n":7134,"o":117.14,"t":"2025-06-09T04:00:00Z","v":1402800,"vw":117.260622},{"c":117.32,"h":117.475,"l":117.29,"n":6957,"o":117.46,"t":"2025-06-10T04:00:00Z","v":1369404,"vw":117.376688},{"c":117.69,"h":117.72,"l":117.49,"n":6874,"o":117.56,"t":"2025-06-11T04:00:00Z","v":1607811,"vw":117.64764},{"c":117.98,"h":118.01,"l":117.8546,"n":5784,"o":117.99,"t":"2025-06-12T04:00:00Z","v":956048,"vw":117.943006},{"c":117.76,"h":117.88,"l":117.5746,"n":7993,"o":117.84,"t":"2025-06-13T04:00:00Z","v":1310156,"vw":117.71345},{"c":117.61,"h":117.83,"l":117.61,"n":7879,"o":117.69,"t":"2025-06-16T04:00:00Z","v":1678258,"vw":117.6881},{"c":117.9,"h":117.935,"l":117.665,"n":6139,"o":117.78,"t":"2025-06-17T04:00:00Z","v":1323289,"vw":117.823582},{"c":117.96,"h":118.24,"l":117.86,"n":6764,"o":118.03,"t":"2025-06-18T04:00:00Z","v":1134971,"vw":118.062408},{"c":118.08,"h":118.185,"l":117.8579,"n":6192,"o":117.89,"t":"2025-06-20T04:00:00Z","v":1129671,"vw":118.044472},{"c":118.4,"h":118.615,"l":118.2367,"n":7684,"o":118.26,"t":"2025-06-23T04:00:00Z","v":1368840,"vw":118.452217},{"c":118.64,"h":118.6767,"l":118.325,"n":8118,"o":118.37,"t":"2025-06-24T04:00:00Z","v":2317733,"vw":118.621108},{"c":118.72,"h":118.75,"l":118.4601,"n":7624,"o":118.54,"t":"2025-06-25T04:00:00Z","v":1547203,"vw":118.599051},{"c":119.01,"h":119.02,"l":118.82,"n":7387,"o":118.89,"t":"2025-06-26T04:00:00Z","v":1942140,"vw":118.947838},{"c":118.85,"h":119.0267,"l":118.785,"n":8823,"o":118.82,"t":"2025-06-27T04:00:00Z","v":2391103,"vw":118.907195},{"c":119.09,"h":119.115,"l":118.885,"n":7303,"o":119.015,"t":"2025-06-30T04:00:00Z","v":1731959,"vw":118.997133},{"c":118.49,"h":118.73,"l":118.41,"n":10296,"o":118.65,"t":"2025-07-01T04:00:00Z","v":4456182,"vw":118.471267},{"c":118.39,"h":118.49,"l":118.3,"n":6953,"o":118.37,"t":"2025-07-02T04:00:00Z","v":1217042,"vw":118.384265},{"c":118.08,"h":118.1798,"l":118,"n":5732,"o":118.11,"t":"2025-07-03T04:00:00Z","v":990395,"vw":118.094292},{"c":117.97,"h":118.07,"l":117.92,"n":6822,"o":118.05,"t":"2025-07-07T04:00:00Z","v":1742982,"vw":117.963029},{"c":117.87,"h":117.88,"l":117.79,"n":5185,"o":117.8,"t":"2025-07-08T04:00:00Z","v":1442307,"vw":117.843866},{"c":118.21,"h":118.23,"l":117.99,"n":6270,"o":117.99,"t":"2025-07-09T04:00:00Z","v":1232357,"vw":118.089909},{"c":118.18,"h":118.19,"l":118.0365,"n":4031,"o":118.16,"t":"2025-07-10T04:00:00Z","v":659926,"vw":118.110355},{"c":117.95,"h":118.01,"l":117.889,"n":4237,"o":118,"t":"2025-07-11T04:00:00Z","v":703040,"vw":117.943415},{"c":117.93,"h":118.065,"l":117.865,"n":6249,"o":117.98,"t":"2025-07-14T04:00:00Z","v":1867098,"vw":117.933969},{"c":117.65,"h":118,"l":117.61,"n":6467,"o":118,"t":"2025-07-15T04:00:00Z","v":1068535,"vw":117.690134},{"c":117.95,"h":117.99,"l":117.75,"n":15888,"o":117.75,"t":"2025-07-16T04:00:00Z","v":3134276,"vw":117.897155},{"c":117.88,"h":118.045,"l":117.8301,"n":5278,"o":117.97,"t":"2025-07-17T04:00:00Z","v":1696827,"vw":117.911383},{"c":118.13,"h":118.2165,"l":118.0848,"n":4342,"o":118.17,"t":"2025-07-18T04:00:00Z","v":724805,"vw":118.141706},{"c":118.35,"h":118.4645,"l":118.315,"n":4688,"o":118.41,"t":"2025-07-21T04:00:00Z","v":729447,"vw":118.411035},{"c":118.53,"h":118.595782,"l":118.44,"n":5020,"o":118.44,"t":"2025-07-22T04:00:00Z","v":1128587,"vw":118.518281},{"c":118.27,"h":118.4699,"l":118.27,"n":7163,"o":118.42,"t":"2025-07-23T04:00:00Z","v":1494130,"vw":118.332043},{"c":118.13,"h":118.2,"l":118.01,"n":5953,"o":118.01,"t":"2025-07-24T04:00:00Z","v":1142425,"vw":118.128903},{"c":118.27,"h":118.3,"l":118.13,"n":6259,"o":118.15,"t":"2025-07-25T04:00:00Z","v":1597543,"vw":118.207564},{"c":118.17,"h":118.21,"l":118.13,"n":6297,"o":118.19,"t":"2025-07-28T04:00:00Z","v":1198885,"vw":118.172605},{"c":118.54,"h":118.555,"l":118.25,"n":7345,"o":118.25,"t":"2025-07-29T04:00:00Z","v":1314044,"vw":118.451348},{"c":118.28,"h":118.545,"l":118.2211,"n":9735,"o":118.3,"t":"2025-07-30T04:00:00Z","v":1816000,"vw":118.384353},{"c":118.31,"h":118.465,"l":118.26,"n":7064,"o":118.34,"t":"2025-07-31T04:00:00Z","v":3330698,"vw":118.364103},{"c":119.01,"h":119.0562,"l":118.695,"n":14857,"o":118.7,"t":"2025-08-01T04:00:00Z","v":4335247,"vw":118.836569},{"c":119.08,"h":119.13,"l":118.88,"n":9057,"o":119.07,"t":"2025-08-04T04:00:00Z","v":1605473,"vw":119.015735},{"c":118.98,"h":119.0898,"l":118.92,"n":8411,"o":118.96,"t":"2025-08-05T04:00:00Z","v":1675827,"vw":118.999033},{"c":119,"h":119.03,"l":118.745,"n":8582,"o":118.91,"t":"2025-08-06T04:00:00Z","v":1596895,"vw":118.92369},{"c":118.93,"h":119.04,"l":118.86,"n":7931,"o":118.97,"t":"2025-08-07T04:00:00Z","v":1995889,"vw":118.938824},{"c":118.725,"h":118.82,"l":118.7,"n":5291,"o":118.82,"t":"2025-08-08T04:00:00Z","v":1950790,"vw":118.742193},{"c":118.75,"h":118.835,"l":118.7,"n":5845,"o":118.75,"t":"2025-08-11T04:00:00Z","v":1195851,"vw":118.75325},{"c":118.79,"h":118.8065,"l":118.655,"n":6835,"o":118.7,"t":"2025-08-12T04:00:00Z","v":1450398,"vw":118.745615},{"c":119.1,"h":119.1572,"l":119.02,"n":5532,"o":119.05,"t":"2025-08-13T04:00:00Z","v":1289485,"vw":119.084447},{"c":118.85,"h":118.96,"l":118.79,"n":7605,"o":118.915,"t":"2025-08-14T04:00:00Z","v":2887736,"vw":118.86555},{"c":118.76,"h":118.92,"l":118.71,"n":6097,"o":118.88,"t":"2025-08-15T04:00:00Z","v":1330180,"vw":118.805498},{"c":118.71,"h":118.82,"l":118.64,"n":5395,"o":118.82,"t":"2025-08-18T04:00:00Z","v":1930583,"vw":118.719411},{"c":118.88,"h":118.9,"l":118.82,"n":6199,"o":118.82,"t":"2025-08-19T04:00:00Z","v":2919038,"vw":118.864174},{"c":118.96,"h":119.0555,"l":118.875,"n":6494,"o":118.89,"t":"2025-08-20T04:00:00Z","v":1844541,"vw":118.998888},{"c":118.73,"h":118.92,"l":118.66,"n":8144,"o":118.9,"t":"2025-08-21T04:00:00Z","v":1728098,"vw":118.746768},{"c":119.24,"h":119.3155,"l":118.8401,"n":8533,"o":118.85,"t":"2025-08-22T04:00:00Z","v":2197037,"vw":119.190853},{"c":119.11,"h":119.165,"l":119.0445,"n":5395,"o":119.11,"t":"2025-08-25T04:00:00Z","v":1221989,"vw":119.101177},{"c":119.36,"h":119.38,"l":119.195,"n":6200,"o":119.23,"t":"2025-08-26T04:00:00Z","v":1503523,"vw":119.299672},{"c":119.54,"h":119.54,"l":119.29,"n":7352,"o":119.33,"t":"2025-08-27T04:00:00Z","v":1389724,"vw":119.442462},{"c":119.61,"h":119.63,"l":119.4532,"n":5082,"o":119.48,"t":"2025-08-28T04:00:00Z","v":1105667,"vw":119.55816},{"c":119.69,"h":119.74,"l":119.555,"n":5858,"o":119.59,"t":"2025-08-29T04:00:00Z","v":1312462,"vw":119.650392},{"c":119.14,"h":119.195,"l":119.035,"n":8171,"o":119.04,"t":"2025-09-02T04:00:00Z","v":1991351,"vw":119.104404},{"c":119.34,"h":119.44,"l":119.11,"n":7606,"o":119.12,"t":"2025-09-03T04:00:00Z","v":1588998,"vw":119.352308},{"c":119.6,"h":119.61,"l":119.44,"n":7312,"o":119.5,"t":"2025-09-04T04:00:00Z","v":1710034,"vw":119.534265},{"c":119.91,"h":120.1663,"l":119.91,"n":9870,"o":120.11,"t":"2025-09-05T04:00:00Z","v":2540214,"vw":120.055972},{"c":120.08,"h":120.12,"l":119.98,"n":6216,"o":120.1,"t":"2025-09-08T04:00:00Z","v":2039523,"vw":120.077188},{"c":119.89,"h":120.17,"l":119.84,"n":6434,"o":120.08,"t":"2025-09-09T04:00:00Z","v":1665323,"vw":119.969389},{"c":119.98,"h":120.09,"l":119.965,"n":5352,"o":120.05,"t":"2025-09-10T04:00:00Z","v":1110079,"vw":120.028681},{"c":120.01,"h":120.25,"l":120,"n":7196,"o":120.1,"t":"2025-09-11T04:00:00Z","v":2053723,"vw":120.104264},{"c":119.84,"h":119.92,"l":119.76,"n":6921,"o":119.92,"t":"2025-09-12T04:00:00Z","v":1852386,"vw":119.845808},{"c":119.97,"h":120.025,"l":119.9567,"n":5471,"o":120.01,"t":"2025-09-15T04:00:00Z","v":1123971,"vw":119.989451},{"c":120.06,"h":120.1199,"l":119.9936,"n":5318,"o":120.01,"t":"2025-09-16T04:00:00Z","v":1893521,"vw":120.072627},{"c":119.85,"h":120.295,"l":119.78,"n":10412,"o":120.1,"t":"2025-09-17T04:00:00Z","v":3631856,"vw":119.98262},{"c":119.69,"h":119.785,"l":119.575,"n":6673,"o":119.67,"t":"2025-09-18T04:00:00Z","v":1952278,"vw":119.676173},{"c":119.68,"h":119.74,"l":119.6,"n":5850,"o":119.69,"t":"2025-09-19T04:00:00Z","v":1665137,"vw":119.65032},{"c":119.57,"h":119.7302,"l":119.56,"n":6339,"o":119.71,"t":"2025-09-22T04:00:00Z","v":1730868,"vw":119.634953},{"c":119.74,"h":119.75,"l":119.58,"n":9900,"o":119.67,"t":"2025-09-23T04:00:00Z","v":2705948,"vw":119.672023},{"c":119.53,"h":119.66,"l":119.5235,"n":5958,"o":119.65,"t":"2025-09-24T04:00:00Z","v":2221822,"vw":119.577427},{"c":119.3,"h":119.39,"l":119.21,"n":6450,"o":119.35,"t":"2025-09-25T04:00:00Z","v":2325842,"vw":119.293369},{"c":119.32,"h":119.42,"l":119.255,"n":5984,"o":119.29,"t":"2025-09-26T04:00:00Z","v":1581001,"vw":119.307861},{"c":119.47,"h":119.52,"l":119.375,"n":3996,"o":119.39,"t":"2025-09-29T04:00:00Z","v":945579,"vw":119.474864},{"c":119.51,"h":119.695,"l":119.485,"n":7567,"o":119.57,"t":"2025-09-30T04:00:00Z","v":2975845,"vw":119.570251},{"c":119.47,"h":119.56,"l":119.3438,"n":8508,"o":119.53,"t":"2025-10-01T04:00:00Z","v":3062566,"vw":119.434207},{"c":119.52,"h":119.55,"l":119.355,"n":5851,"o":119.38,"t":"2025-10-02T04:00:00Z","v":1850507,"vw":119.473257},{"c":119.35,"h":119.585,"l":119.33,"n":6028,"o":119.51,"t":"2025-10-03T04:00:00Z","v":1536460,"vw":119.407513},{"c":119.19,"h":119.325,"l":119.1744,"n":6707,"o":119.21,"t":"2025-10-06T04:00:00Z","v":1657277,"vw":119.235903},{"c":119.38,"h":119.47,"l":119.24,"n":5582,"o":119.27,"t":"2025-10-07T04:00:00Z","v":1875200,"vw":119.353431},{"c":119.33,"h":119.4973,"l":119.305,"n":5660,"o":119.49,"t":"2025-10-08T04:00:00Z","v":1237679,"vw":119.392131},{"c":119.29,"h":119.33,"l":119.25,"n":6002,"o":119.31,"t":"2025-10-09T04:00:00Z","v":1739942,"vw":119.287146},{"c":119.78,"h":119.85,"l":119.475,"n":9276,"o":119.55,"t":"2025-10-10T04:00:00Z","v":3336600,"vw":119.734593},{"c":119.89,"h":119.89,"l":119.73,"n":5944,"o":119.79,"t":"2025-10-13T04:00:00Z","v":818895,"vw":119.803748},{"c":120.06,"h":120.09,"l":119.88,"n":8688,"o":119.93,"t":"2025-10-14T04:00:00Z","v":2363779,"vw":119.969946},{"c":119.96,"h":120.09,"l":119.89,"n":7790,"o":120.01,"t":"2025-10-15T04:00:00Z","v":2062329,"vw":119.973019},{"c":120.35,"h":120.3715,"l":119.89,"n":9978,"o":119.91,"t":"2025-10-16T04:00:00Z","v":3291032,"vw":120.180835},{"c":120.18,"h":120.28,"l":120.1138,"n":8627,"o":120.27,"t":"2025-10-17T04:00:00Z","v":2312597,"vw":120.179138},{"c":120.25,"h":120.25,"l":120.15,"n":6470,"o":120.21,"t":"2025-10-20T04:00:00Z","v":1622586,"vw":120.210966},{"c":120.36,"h":120.42,"l":120.3142,"n":7792,"o":120.37,"t":"2025-10-21T04:00:00Z","v":1623743,"vw":120.362595},{"c":120.38,"h":120.42,"l":120.26,"n":6978,"o":120.32,"t":"2025-10-22T04:00:00Z","v":2118739,"vw":120.350719},{"c":120.12,"h":120.28,"l":120.1012,"n":5108,"o":120.24,"t":"2025-10-23T04:00:00Z","v":1305353,"vw":120.175378},{"c":120.2,"h":120.265,"l":120.11,"n":5571,"o":120.25,"t":"2025-10-24T04:00:00Z","v":1833489,"vw":120.193839},{"c":120.13,"h":120.16,"l":119.98,"n":5644,"o":120.08,"t":"2025-10-27T04:00:00Z","v":1727622,"vw":120.085115},{"c":120.19,"h":120.23,"l":120.08,"n":6779,"o":120.1,"t":"2025-10-28T04:00:00Z","v":2217268,"vw":120.167598},{"c":119.69,"h":120.18,"l":119.645,"n":8899,"o":120.18,"t":"2025-10-29T04:00:00Z","v":2236939,"vw":119.922668},{"c":119.65,"h":119.75,"l":119.515,"n":7268,"o":119.53,"t":"2025-10-30T04:00:00Z","v":2831154,"vw":119.641523},{"c":119.75,"h":119.7999,"l":119.68,"n":5726,"o":119.73,"t":"2025-10-31T04:00:00Z","v":1839429,"vw":119.734137},{"c":119.35,"h":119.43,"l":119.275,"n":6818,"o":119.3,"t":"2025-11-03T05:00:00Z","v":2179997,"vw":119.335539},{"c":119.46,"h":119.5,"l":119.4101,"n":4976,"o":119.44,"t":"2025-11-04T05:00:00Z","v":1351750,"vw":119.456163},{"c":119.13,"h":119.3699,"l":119.1019,"n":7363,"o":119.36,"t":"2025-11-05T05:00:00Z","v":2048649,"vw":119.176376},{"c":119.53,"h":119.6,"l":119.4201,"n":6054,"o":119.44,"t":"2025-11-06T05:00:00Z","v":1523975,"vw":119.527811},{"c":119.6,"h":119.7499,"l":119.5042,"n":6999,"o":119.51,"t":"2025-11-07T05:00:00Z","v":1493269,"vw":119.641803},{"c":119.45,"h":119.56,"l":119.4395,"n":7767,"o":119.48,"t":"2025-11-10T05:00:00Z","v":2699707,"vw":119.491632},{"c":119.72,"h":119.745,"l":119.625,"n":5076,"o":119.67,"t":"2025-11-11T05:00:00Z","v":933984,"vw":119.701108},{"c":119.7,"h":119.77,"l":119.6499,"n":5072,"o":119.67,"t":"2025-11-12T05:00:00Z","v":1284734,"vw":119.697986},{"c":119.5,"h":119.615,"l":119.48,"n":7205,"o":119.5,"t":"2025-11-13T05:00:00Z","v":2007648,"vw":119.541063},{"c":119.42,"h":119.775,"l":119.385,"n":7195,"o":119.74,"t":"2025-11-14T05:00:00Z","v":1810840,"vw":119.515225},{"c":119.47,"h":119.53,"l":119.44,"n":7599,"o":119.48,"t":"2025-11-17T05:00:00Z","v":2780875,"vw":119.480256},{"c":119.65,"h":119.8158,"l":119.5385,"n":7643,"o":119.75,"t":"2025-11-18T05:00:00Z","v":1984837,"vw":119.66627},{"c":119.62,"h":119.775,"l":119.55,"n":7219,"o":119.75,"t":"2025-11-19T05:00:00Z","v":1876439,"vw":119.663385},{"c":119.82,"h":119.885,"l":119.645,"n":7654,"o":119.7,"t":"2025-11-20T05:00:00Z","v":2024295,"vw":119.76881},{"c":120.08,"h":120.1386,"l":119.9248,"n":8346,"o":120.08,"t":"2025-11-21T05:00:00Z","v":2331263,"vw":120.029801},{"c":120.14,"h":120.17,"l":120.02,"n":7927,"o":120.12,"t":"2025-11-24T05:00:00Z","v":2488741,"vw":120.119029},{"c":120.35,"h":120.435,"l":120.195,"n":10211,"o":120.2,"t":"2025-11-25T05:00:00Z","v":2594339,"vw":120.29998},{"c":120.37,"h":120.37,"l":120.1745,"n":5470,"o":120.28,"t":"2025-11-26T05:00:00Z","v":1253028,"vw":120.286163},{"c":120.26,"h":120.3858,"l":120.2,"n":4682,"o":120.37,"t":"2025-11-28T05:00:00Z","v":1048560,"vw":120.266685},{"c":119.56,"h":119.695,"l":119.54,"n":8635,"o":119.65,"t":"2025-12-01T05:00:00Z","v":2965812,"vw":119.582907},{"c":119.66,"h":119.675,"l":119.54,"n":6339,"o":119.59,"t":"2025-12-02T05:00:00Z","v":1326264,"vw":119.609324},{"c":119.8,"h":119.85,"l":119.685,"n":6848,"o":119.8,"t":"2025-12-03T05:00:00Z","v":1801443,"vw":119.786378},{"c":119.59,"h":119.67,"l":119.53,"n":6752,"o":119.67,"t":"2025-12-04T05:00:00Z","v":1736517,"vw":119.583363},{"c":119.42,"h":119.6,"l":119.39,"n":6798,"o":119.6,"t":"2025-12-05T05:00:00Z","v":2263045,"vw":119.471807},{"c":119.24,"h":119.3565,"l":119.11,"n":8725,"o":119.35,"t":"2025-12-08T05:00:00Z","v":2242753,"vw":119.221678},{"c":119.11,"h":119.35,"l":119.11,"n":8465,"o":119.34,"t":"2025-12-09T05:00:00Z","v":2532803,"vw":119.177553},{"c":119.43,"h":119.4465,"l":119.06,"n":12006,"o":119.07,"t":"2025-12-10T05:00:00Z","v":4615227,"vw":119.27617},{"c":119.47,"h":119.655,"l":119.4389,"n":8092,"o":119.62,"t":"2025-12-11T05:00:00Z","v":3260311,"vw":119.551527},{"c":119.36,"h":119.41,"l":119.3023,"n":7098,"o":119.32,"t":"2025-12-12T05:00:00Z","v":3180694,"vw":119.356842},{"c":119.45,"h":119.6,"l":119.41,"n":5221,"o":119.52,"t":"2025-12-15T05:00:00Z","v":1243173,"vw":119.481702},{"c":119.66,"h":119.6884,"l":119.45,"n":6107,"o":119.46,"t":"2025-12-16T05:00:00Z","v":1770932,"vw":119.611453},{"c":119.655,"h":119.67,"l":119.56,"n":6629,"o":119.57,"t":"2025-12-17T05:00:00Z","v":2980116,"vw":119.603055},{"c":119.85,"h":119.909,"l":119.725,"n":5675,"o":119.87,"t":"2025-12-18T05:00:00Z","v":1568536,"vw":119.826314},{"c":119.34,"h":119.429,"l":119.31,"n":5967,"o":119.37,"t":"2025-12-19T05:00:00Z","v":1365327,"vw":119.351477},{"c":119.24,"h":119.28,"l":119.195,"n":7235,"o":119.27,"t":"2025-12-22T05:00:00Z","v":1116565,"vw":119.243697},{"c":119.13,"h":119.1685,"l":118.9989,"n":5514,"o":119.04,"t":"2025-12-23T05:00:00Z","v":1340257,"vw":119.106279},{"c":119.31,"h":119.325,"l":119.184,"n":3166,"o":119.22,"t":"2025-12-24T05:00:00Z","v":648923,"vw":119.246508},{"c":119.46,"h":119.48,"l":119.37,"n":5694,"o":119.47,"t":"2025-12-26T05:00:00Z","v":1381914,"vw":119.428373},{"c":119.59,"h":119.59,"l":119.495,"n":5811,"o":119.53,"t":"2025-12-29T05:00:00Z","v":1331706,"vw":119.550781},{"c":119.56,"h":119.605,"l":119.49,"n":4895,"o":119.52,"t":"2025-12-30T05:00:00Z","v":1370385,"vw":119.55359},{"c":119.35,"h":119.5383,"l":119.32,"n":5708,"o":119.44,"t":"2025-12-31T05:00:00Z","v":1215941,"vw":119.427187},{"c":119.32,"h":119.435,"l":119.2805,"n":5298,"o":119.43,"t":"2026-01-02T05:00:00Z","v":1201337,"vw":119.365688},{"c":119.52,"h":119.5399,"l":119.3904,"n":7605,"o":119.43,"t":"2026-01-05T05:00:00Z","v":3154460,"vw":119.489278},{"c":119.51,"h":119.515,"l":119.3494,"n":6787,"o":119.46,"t":"2026-01-06T05:00:00Z","v":2074216,"vw":119.430878},{"c":119.57,"h":119.635,"l":119.485,"n":7123,"o":119.63,"t":"2026-01-07T05:00:00Z","v":1987152,"vw":119.570765},{"c":119.37,"h":119.455,"l":119.355,"n":7091,"o":119.39,"t":"2026-01-08T05:00:00Z","v":1308710,"vw":119.40364},{"c":119.33,"h":119.45,"l":119.27,"n":6677,"o":119.36,"t":"2026-01-09T05:00:00Z","v":1852754,"vw":119.353066},{"c":119.28,"h":119.365,"l":119.24,"n":5195,"o":119.26,"t":"2026-01-12T05:00:00Z","v":1218579,"vw":119.29901},{"c":119.41,"h":119.45,"l":119.3201,"n":6212,"o":119.41,"t":"2026-01-13T05:00:00Z","v":1517838,"vw":119.390902},{"c":119.52,"h":119.6,"l":119.445,"n":4981,"o":119.45,"t":"2026-01-14T05:00:00Z","v":1082314,"vw":119.544156},{"c":119.29,"h":119.4668,"l":119.28,"n":5723,"o":119.46,"t":"2026-01-15T05:00:00Z","v":2038105,"vw":119.353569},{"c":119.08,"h":119.29,"l":119.04,"n":6693,"o":119.27,"t":"2026-01-16T05:00:00Z","v":1764449,"vw":119.12412},{"c":118.92,"h":119.03,"l":118.89,"n":5957,"o":118.95,"t":"2026-01-20T05:00:00Z","v":1244673,"vw":118.955914},{"c":119.06,"h":119.065,"l":118.9246,"n":7101,"o":119,"t":"2026-01-21T05:00:00Z","v":2374378,"vw":119.010348},{"c":118.99,"h":119.01,"l":118.8901,"n":4849,"o":118.96,"t":"2026-01-22T05:00:00Z","v":1289278,"vw":118.957115},{"c":119.1,"h":119.115,"l":118.97,"n":5114,"o":119,"t":"2026-01-23T05:00:00Z","v":1128231,"vw":119.034654},{"c":119.18,"h":119.2282,"l":119.14,"n":4996,"o":119.18,"t":"2026-01-26T05:00:00Z","v":1008557,"vw":119.185996},{"c":119.19,"h":119.2776,"l":119.16,"n":5759,"o":119.16,"t":"2026-01-27T05:00:00Z","v":1476443,"vw":119.194608},{"c":119.14,"h":119.1903,"l":119.02,"n":4750,"o":119.18,"t":"2026-01-28T05:00:00Z","v":1191279,"vw":119.108689},{"c":119.27,"h":119.3406,"l":119.13,"n":5486,"o":119.13,"t":"2026-01-29T05:00:00Z","v":1516357,"vw":119.272364},{"c":119.35,"h":119.4099,"l":119.2918,"n":5923,"o":119.33,"t":"2026-01-30T05:00:00Z","v":1901831,"vw":119.361468},{"c":118.82,"h":119,"l":118.8,"n":5926,"o":119,"t":"2026-02-02T05:00:00Z","v":2058229,"vw":118.845122},{"c":118.86,"h":118.89,"l":118.73,"n":5247,"o":118.73,"t":"2026-02-03T05:00:00Z","v":1216062,"vw":118.834917},{"c":118.86,"h":118.9506,"l":118.765,"n":6006,"o":118.79,"t":"2026-02-04T05:00:00Z","v":1305030,"vw":118.868904},{"c":119.36,"h":119.3899,"l":119.08,"n":6573,"o":119.15,"t":"2026-02-05T05:00:00Z","v":2219784,"vw":119.263279},{"c":119.31,"h":119.42,"l":119.22,"n":5752,"o":119.41,"t":"2026-02-06T05:00:00Z","v":2505724,"vw":119.274623},{"c":119.38,"h":119.395,"l":119.285,"n":5025,"o":119.34,"t":"2026-02-09T05:00:00Z","v":1105973,"vw":119.353811},{"c":119.64,"h":119.67,"l":119.5742,"n":4866,"o":119.59,"t":"2026-02-10T05:00:00Z","v":1262139,"vw":119.619259},{"c":119.4,"h":119.528,"l":119.31,"n":5889,"o":119.34,"t":"2026-02-11T05:00:00Z","v":2181287,"vw":119.422651},{"c":119.82,"h":119.83,"l":119.465,"n":6661,"o":119.48,"t":"2026-02-12T05:00:00Z","v":3276482,"vw":119.70146},{"c":120.14,"h":120.175,"l":120.045,"n":7142,"o":120.08,"t":"2026-02-13T05:00:00Z","v":2193026,"vw":120.111273},{"c":120.08,"h":120.175,"l":120.0401,"n":5200,"o":120.13,"t":"2026-02-17T05:00:00Z","v":1252547,"vw":120.097714},{"c":119.92,"h":119.98,"l":119.91,"n":5439,"o":119.94,"t":"2026-02-18T05:00:00Z","v":1253205,"vw":119.939942},{"c":119.96,"h":120.0397,"l":119.8935,"n":5022,"o":119.91,"t":"2026-02-19T05:00:00Z","v":1298006,"vw":119.9546},{"c":120.02,"h":120.03,"l":119.86,"n":6745,"o":120.02,"t":"2026-02-20T05:00:00Z","v":1827003,"vw":119.982748},{"c":120.33,"h":120.3882,"l":120.0849,"n":6585,"o":120.09,"t":"2026-02-23T05:00:00Z","v":1350297,"vw":120.279759},{"c":120.27,"h":120.33,"l":120.2,"n":6510,"o":120.3,"t":"2026-02-24T05:00:00Z","v":1794890,"vw":120.260979},{"c":120.17,"h":120.2501,"l":120.1401,"n":5836,"o":120.16,"t":"2026-02-25T05:00:00Z","v":1846445,"vw":120.184001},{"c":120.38,"h":120.3975,"l":120.235,"n":5482,"o":120.24,"t":"2026-02-26T05:00:00Z","v":1631032,"vw":120.333291},{"c":120.72,"h":120.7799,"l":120.605,"n":7585,"o":120.65,"t":"2026-02-27T05:00:00Z","v":2286378,"vw":120.684414},{"c":119.88,"h":120.14,"l":119.765,"n":8494,"o":120.135,"t":"2026-03-02T05:00:00Z","v":2837150,"vw":119.900463},{"c":119.82,"h":119.91,"l":119.485,"n":9670,"o":119.52,"t":"2026-03-03T05:00:00Z","v":3770129,"vw":119.764576},{"c":119.6,"h":119.8,"l":119.6,"n":10717,"o":119.79,"t":"2026-03-04T05:00:00Z","v":3830849,"vw":119.696022},{"c":119.4,"h":119.4484,"l":119.28,"n":8261,"o":119.34,"t":"2026-03-05T05:00:00Z","v":2221311,"vw":119.36182},{"c":119.41,"h":119.64,"l":119.19,"n":11549,"o":119.19,"t":"2026-03-06T05:00:00Z","v":3297868,"vw":119.436995},{"c":119.6,"h":119.635,"l":119.215,"n":10369,"o":119.325,"t":"2026-03-09T04:00:00Z","v":3441807,"vw":119.407256},{"c":119.38,"h":119.6453,"l":119.36,"n":7297,"o":119.6,"t":"2026-03-10T04:00:00Z","v":1692266,"vw":119.524826},{"c":119.1,"h":119.305,"l":119.07,"n":7089,"o":119.265,"t":"2026-03-11T04:00:00Z","v":2388528,"vw":119.180611},{"c":118.72,"h":119.03,"l":118.6201,"n":8453,"o":118.95,"t":"2026-03-12T04:00:00Z","v":3384758,"vw":118.855168},{"c":118.75,"h":118.9797,"l":118.69,"n":8041,"o":118.92,"t":"2026-03-13T04:00:00Z","v":3052793,"vw":118.80869},{"c":119.09,"h":119.105,"l":118.9401,"n":8254,"o":119.05,"t":"2026-03-16T04:00:00Z","v":3122567,"vw":119.039957},{"c":119.17,"h":119.28,"l":119.17,"n":5976,"o":119.19,"t":"2026-03-17T04:00:00Z","v":2191210,"vw":119.211069},{"c":118.75,"h":119.11,"l":118.75,"n":8160,"o":119.05,"t":"2026-03-18T04:00:00Z","v":2902154,"vw":118.984935},{"c":118.72,"h":118.825,"l":118.405,"n":10718,"o":118.44,"t":"2026-03-19T04:00:00Z","v":4893941,"vw":118.611526},{"c":118.08,"h":118.335,"l":117.985,"n":11430,"o":118.32,"t":"2026-03-20T04:00:00Z","v":5392414,"vw":118.160232},{"c":118.36,"h":118.54,"l":118.075,"n":25490,"o":118.15,"t":"2026-03-23T04:00:00Z","v":7691294,"vw":118.35511},{"c":118.01,"h":118.225,"l":117.8299,"n":13512,"o":118,"t":"2026-03-24T04:00:00Z","v":4736571,"vw":118.029989},{"c":118.38,"h":118.44,"l":118.215,"n":7956,"o":118.35,"t":"2026-03-25T04:00:00Z","v":3282536,"vw":118.330534},{"c":117.74,"h":118.18,"l":117.71,"n":8998,"o":118.09,"t":"2026-03-26T04:00:00Z","v":2778229,"vw":117.964889},{"c":117.96,"h":118.01,"l":117.65,"n":10056,"o":117.66,"t":"2026-03-27T04:00:00Z","v":3358094,"vw":117.872192},{"c":118.43,"h":118.5255,"l":118.325,"n":10017,"o":118.37,"t":"2026-03-30T04:00:00Z","v":4371556,"vw":118.449266},{"c":118.6,"h":118.8,"l":118.545,"n":11259,"o":118.69,"t":"2026-03-31T04:00:00Z","v":3898942,"vw":118.648174},{"c":118.14,"h":118.345,"l":118.13,"n":9623,"o":118.19,"t":"2026-04-01T04:00:00Z","v":3196407,"vw":118.222658},{"c":118.29,"h":118.43,"l":118.16,"n":8997,"o":118.17,"t":"2026-04-02T04:00:00Z","v":2805975,"vw":118.31266},{"c":118.07,"h":118.2,"l":118,"n":6916,"o":118.07,"t":"2026-04-06T04:00:00Z","v":1500013,"vw":118.094479},{"c":118.29,"h":118.355,"l":117.92,"n":6010,"o":118.13,"t":"2026-04-07T04:00:00Z","v":1551435,"vw":118.124854},{"c":118.49,"h":118.71,"l":118.425,"n":5574,"o":118.7,"t":"2026-04-08T04:00:00Z","v":2302326,"vw":118.548216},{"c":118.51,"h":118.68,"l":118.35,"n":5768,"o":118.46,"t":"2026-04-09T04:00:00Z","v":884538,"vw":118.525423},{"c":118.42,"h":118.54,"l":118.3701,"n":5366,"o":118.52,"t":"2026-04-10T04:00:00Z","v":1129639,"vw":118.430956},{"c":118.57,"h":118.58,"l":118.3301,"n":5976,"o":118.41,"t":"2026-04-13T04:00:00Z","v":1211087,"vw":118.455666},{"c":118.82,"h":118.82,"l":118.505,"n":5947,"o":118.55,"t":"2026-04-14T04:00:00Z","v":1087808,"vw":118.715152},{"c":118.67,"h":118.75,"l":118.59,"n":5904,"o":118.75,"t":"2026-04-15T04:00:00Z","v":852729,"vw":118.661453},{"c":118.57,"h":118.7479,"l":118.56,"n":4783,"o":118.74,"t":"2026-04-16T04:00:00Z","v":1156397,"vw":118.625179},{"c":119.02,"h":119.1199,"l":118.93,"n":5778,"o":118.97,"t":"2026-04-17T04:00:00Z","v":1213869,"vw":119.011579},{"c":118.92,"h":119.005,"l":118.84,"n":4348,"o":118.98,"t":"2026-04-20T04:00:00Z","v":889914,"vw":118.928973},{"c":118.53,"h":118.815,"l":118.53,"n":6275,"o":118.77,"t":"2026-04-21T04:00:00Z","v":1194298,"vw":118.668638},{"c":118.63,"h":118.76,"l":118.6001,"n":4588,"o":118.74,"t":"2026-04-22T04:00:00Z","v":649887,"vw":118.660701},{"c":118.49,"h":118.69,"l":118.345,"n":6193,"o":118.65,"t":"2026-04-23T04:00:00Z","v":1117571,"vw":118.549084},{"c":118.69,"h":118.73,"l":118.395,"n":5259,"o":118.45,"t":"2026-04-24T04:00:00Z","v":794042,"vw":118.643459},{"c":118.57,"h":118.67,"l":118.495,"n":4806,"o":118.6,"t":"2026-04-27T04:00:00Z","v":592107,"vw":118.581156},{"c":118.44,"h":118.47,"l":118.355,"n":4400,"o":118.42,"t":"2026-04-28T04:00:00Z","v":1552189,"vw":118.388974},{"c":118.04,"h":118.24,"l":117.92,"n":5383,"o":118.24,"t":"2026-04-29T04:00:00Z","v":1045101,"vw":118.105127},{"c":118.23,"h":118.3,"l":118.155,"n":4297,"o":118.26,"t":"2026-04-30T04:00:00Z","v":871103,"vw":118.219588},{"c":117.91,"h":118.1501,"l":117.825,"n":5141,"o":117.88,"t":"2026-05-01T04:00:00Z","v":961914,"vw":117.965877},{"c":117.64,"h":117.78,"l":117.45,"n":6171,"o":117.765,"t":"2026-05-04T04:00:00Z","v":1098765,"vw":117.626339},{"c":117.7,"h":117.81,"l":117.68,"n":4536,"o":117.72,"t":"2026-05-05T04:00:00Z","v":833648,"vw":117.714881},{"c":118.06,"h":118.12,"l":117.995,"n":5834,"o":118.04,"t":"2026-05-06T04:00:00Z","v":903520,"vw":118.068325},{"c":117.87,"h":118.27,"l":117.8245,"n":5251,"o":118.27,"t":"2026-05-07T04:00:00Z","v":1096868,"vw":117.982342},{"c":118.05,"h":118.155,"l":118.025,"n":7018,"o":118.13,"t":"2026-05-08T04:00:00Z","v":704083,"vw":118.077335},{"c":117.8,"h":117.99,"l":117.77,"n":4213,"o":117.97,"t":"2026-05-11T04:00:00Z","v":733683,"vw":117.864336},{"c":117.53,"h":117.6,"l":117.52,"n":4771,"o":117.6,"t":"2026-05-12T04:00:00Z","v":800387,"vw":117.549845},{"c":117.58,"h":117.6,"l":117.385,"n":4832,"o":117.512,"t":"2026-05-13T04:00:00Z","v":1338120,"vw":117.527711},{"c":117.46,"h":117.7375,"l":117.45,"n":4520,"o":117.72,"t":"2026-05-14T04:00:00Z","v":623794,"vw":117.606422},{"c":116.95,"h":117.1,"l":116.91,"n":7412,"o":117.08,"t":"2026-05-15T04:00:00Z","v":1246464,"vw":116.975701},{"c":116.94,"h":117.15,"l":116.82,"n":6381,"o":117.05,"t":"2026-05-18T04:00:00Z","v":2870917,"vw":116.955712},{"c":116.67,"h":116.79,"l":116.5091,"n":5458,"o":116.71,"t":"2026-05-19T04:00:00Z","v":1323988,"vw":116.634698},{"c":117.14,"h":117.215,"l":116.7,"n":7993,"o":116.71,"t":"2026-05-20T04:00:00Z","v":2615102,"vw":117.056789},{"c":117.16,"h":117.19,"l":116.7899,"n":5212,"o":116.905,"t":"2026-05-21T04:00:00Z","v":2286320,"vw":116.973399},{"c":117.14,"h":117.28,"l":116.94,"n":5740,"o":117.255,"t":"2026-05-22T04:00:00Z","v":1577343,"vw":117.056406},{"c":117.44,"h":117.475,"l":117.3,"n":6391,"o":117.455,"t":"2026-05-26T04:00:00Z","v":1137077,"vw":117.399169},{"c":117.48,"h":117.595,"l":117.45,"n":4750,"o":117.48,"t":"2026-05-27T04:00:00Z","v":1107513,"vw":117.506639},{"c":117.61,"h":117.74,"l":117.4389,"n":5190,"o":117.49,"t":"2026-05-28T04:00:00Z","v":1260422,"vw":117.598637},{"c":117.74,"h":117.82,"l":117.65,"n":4578,"o":117.72,"t":"2026-05-29T04:00:00Z","v":1320044,"vw":117.735349},{"c":117.23,"h":117.24,"l":116.93,"n":6274,"o":117.015,"t":"2026-06-01T04:00:00Z","v":997214,"vw":117.075474},{"c":117.22,"h":117.31,"l":117.17,"n":4901,"o":117.3,"t":"2026-06-02T04:00:00Z","v":1070950,"vw":117.233541},{"c":117.07,"h":117.13,"l":116.9701,"n":4713,"o":117.03,"t":"2026-06-03T04:00:00Z","v":841265,"vw":117.041135},{"c":117.18,"h":117.31,"l":117.155,"n":3851,"o":117.26,"t":"2026-06-04T04:00:00Z","v":783738,"vw":117.217442},{"c":116.73,"h":116.84,"l":116.67,"n":6638,"o":116.81,"t":"2026-06-05T04:00:00Z","v":1865073,"vw":116.746653},{"c":116.71,"h":116.925,"l":116.7,"n":5385,"o":116.89,"t":"2026-06-08T04:00:00Z","v":1534180,"vw":116.82085},{"c":116.89,"h":116.97,"l":116.775,"n":6332,"o":116.85,"t":"2026-06-09T04:00:00Z","v":1233287,"vw":116.85633},{"c":116.85,"h":116.99,"l":116.78,"n":5595,"o":116.96,"t":"2026-06-10T04:00:00Z","v":848939,"vw":116.885169},{"c":117.35,"h":117.38,"l":116.865,"n":6915,"o":116.91,"t":"2026-06-11T04:00:00Z","v":1738185,"vw":117.098945},{"c":117.21,"h":117.3,"l":117.1,"n":4924,"o":117.21,"t":"2026-06-12T04:00:00Z","v":1313068,"vw":117.19996},{"c":117.34,"h":117.49,"l":117.315,"n":4224,"o":117.43,"t":"2026-06-15T04:00:00Z","v":621186,"vw":117.379081},{"c":117.49,"h":117.58,"l":117.37,"n":4708,"o":117.39,"t":"2026-06-16T04:00:00Z","v":726210,"vw":117.491005},{"c":116.9,"h":117.5,"l":116.88,"n":5912,"o":117.48,"t":"2026-06-17T04:00:00Z","v":1675336,"vw":117.257304},{"c":117.19,"h":117.38,"l":117.1701,"n":4555,"o":117.21,"t":"2026-06-18T04:00:00Z","v":1501846,"vw":117.27994},{"c":116.92,"h":117.035,"l":116.9025,"n":4744,"o":117,"t":"2026-06-22T04:00:00Z","v":1151760,"vw":116.939675},{"c":117.07,"h":117.155,"l":117.03,"n":4772,"o":117.1,"t":"2026-06-23T04:00:00Z","v":1738989,"vw":117.100195},{"c":117.47,"h":117.5154,"l":117.34,"n":6075,"o":117.34,"t":"2026-06-24T04:00:00Z","v":1666439,"vw":117.459009},{"c":117.57,"h":117.73,"l":117.5501,"n":3892,"o":117.63,"t":"2026-06-25T04:00:00Z","v":537852,"vw":117.632466},{"c":117.81,"h":117.85,"l":117.67,"n":4465,"o":117.67,"t":"2026-06-26T04:00:00Z","v":896645,"vw":117.789602},{"c":117.78,"h":117.7999,"l":117.6803,"n":6045,"o":117.75,"t":"2026-06-29T04:00:00Z","v":1226863,"vw":117.746941},{"c":117.45,"h":117.675,"l":117.435,"n":5912,"o":117.66,"t":"2026-06-30T04:00:00Z","v":1442307,"vw":117.574217},{"c":116.95,"h":117.11,"l":116.9252,"n":6103,"o":117.01,"t":"2026-07-01T04:00:00Z","v":1092246,"vw":116.996304},{"c":117.11,"h":117.19,"l":117.005,"n":6162,"o":117.07,"t":"2026-07-02T04:00:00Z","v":957628,"vw":117.082339},{"c":117.2,"h":117.2,"l":117.06,"n":5467,"o":117.133,"t":"2026-07-06T04:00:00Z","v":901010,"vw":117.129054},{"c":116.84,"h":117.0598,"l":116.815,"n":5034,"o":117.05,"t":"2026-07-07T04:00:00Z","v":983624,"vw":116.948651},{"c":116.68,"h":116.71,"l":116.5301,"n":6916,"o":116.67,"t":"2026-07-08T04:00:00Z","v":1038725,"vw":116.63409},{"c":116.84,"h":116.95,"l":116.7505,"n":4813,"o":116.76,"t":"2026-07-09T04:00:00Z","v":935878,"vw":116.851536},{"c":116.77,"h":116.89,"l":116.715,"n":5269,"o":116.84,"t":"2026-07-10T04:00:00Z","v":1346134,"vw":116.803073},{"c":116.45,"h":116.6683,"l":116.43,"n":6707,"o":116.66,"t":"2026-07-13T04:00:00Z","v":1421131,"vw":116.513482},{"c":116.74,"h":116.91,"l":116.64,"n":5801,"o":116.79,"t":"2026-07-14T04:00:00Z","v":1203484,"vw":116.75809},{"c":116.98,"h":117.0616,"l":116.86,"n":6491,"o":116.86,"t":"2026-07-15T04:00:00Z","v":2224629,"vw":116.984582},{"c":116.95,"h":116.95,"l":116.805,"n":4060,"o":116.85,"t":"2026-07-16T04:00:00Z","v":794253,"vw":116.892943},{"c":116.98,"h":117.23,"l":116.96,"n":3371,"o":117.13,"t":"2026-07-17T04:00:00Z","v":984967,"vw":117.02828},{"c":116.76,"h":116.91,"l":116.67,"n":4073,"o":116.89,"t":"2026-07-20T04:00:00Z","v":1202901,"vw":116.724593},{"c":116.55,"h":116.66,"l":116.5247,"n":4296,"o":116.66,"t":"2026-07-21T04:00:00Z","v":705304,"vw":116.576984},{"c":116.36,"h":116.54,"l":116.3501,"n":4814,"o":116.54,"t":"2026-07-22T04:00:00Z","v":835930,"vw":116.399928},{"c":116.16,"h":116.2,"l":116.07,"n":5071,"o":116.14,"t":"2026-07-23T04:00:00Z","v":859258,"vw":116.140074},{"c":116.33,"h":116.4589,"l":116.25,"n":4860,"o":116.28,"t":"2026-07-24T04:00:00Z","v":4020023,"vw":116.339525},{"c":116.46,"h":116.55,"l":116.385,"n":4735,"o":116.42,"t":"2026-07-27T04:00:00Z","v":734622,"vw":116.469127},{"c":116.68,"h":116.7999,"l":116.585,"n":4702,"o":116.59,"t":"2026-07-28T04:00:00Z","v":988975,"vw":116.683144},{"c":116.57,"h":116.79,"l":116.41,"n":7758,"o":116.57,"t":"2026-07-29T04:00:00Z","v":1832937,"vw":116.579125},{"c":116.64,"h":116.74,"l":116.5747,"n":5269,"o":116.68,"t":"2026-07-30T04:00:00Z","v":823097,"vw":116.650185},{"c":116.48,"h":116.48,"l":116.29,"n":6649,"o":116.44,"t":"2026-07-31T04:00:00Z","v":1303265,"vw":116.381691},{"c":116.22,"h":116.245,"l":116.13,"n":6737,"o":116.21,"t":"2026-08-03T04:00:00Z","v":2604872,"vw":116.203977},{"c":116.56,"h":116.6,"l":116.4702,"n":6409,"o":116.52,"t":"2026-08-04T04:00:00Z","v":1533635,"vw":116.535718},{"c":116.61,"h":116.64,"l":116.45,"n":6552,"o":116.5,"t":"2026-08-05T04:00:00Z","v":2697955,"vw":116.549473},{"c":116.33,"h":116.5,"l":116.275,"n":5622,"o":116.49,"t":"2026-08-06T04:00:00Z","v":1242424,"vw":116.347324},{"c":116.55,"h":116.675,"l":116.47,"n":4675,"o":116.65,"t":"2026-08-07T04:00:00Z","v":1065189,"vw":116.55267},{"c":116.25,"h":116.3991,"l":116.25,"n":5082,"o":116.38,"t":"2026-08-10T04:00:00Z","v":735291,"vw":116.299774},{"c":116.35,"h":116.475,"l":116.335,"n":4744,"o":116.42,"t":"2026-08-11T04:00:00Z","v":1246815,"vw":116.369033},{"c":116.46,"h":116.625,"l":116.44,"n":8871,"o":116.61,"t":"2026-08-12T04:00:00Z","v":816908,"vw":116.51018},{"c":116.77,"h":116.9057,"l":116.7301,"n":4253,"o":116.77,"t":"2026-08-13T04:00:00Z","v":1032775,"vw":116.772059},{"c":116.59,"h":116.835,"l":116.565,"n":4289,"o":116.81,"t":"2026-08-14T04:00:00Z","v":751287,"vw":116.639518},{"c":116.52,"h":116.6399,"l":116.5,"n":4644,"o":116.57,"t":"2026-08-17T04:00:00Z","v":1156542,"vw":116.565106},{"c":116.58,"h":116.62,"l":116.42,"n":4918,"o":116.46,"t":"2026-08-18T04:00:00Z","v":1151608,"vw":116.568593},{"c":116.75,"h":116.78,"l":116.545,"n":5931,"o":116.78,"t":"2026-08-19T04:00:00Z","v":903333,"vw":116.684185},{"c":116.55,"h":116.605,"l":116.4612,"n":5476,"o":116.5,"t":"2026-08-20T04:00:00Z","v":1497242,"vw":116.53213},{"c":116.41,"h":116.52,"l":116.365,"n":4377,"o":116.52,"t":"2026-08-21T04:00:00Z","v":912217,"vw":116.410489},{"c":116.5,"h":116.565,"l":116.44,"n":5914,"o":116.44,"t":"2026-08-24T04:00:00Z","v":597814,"vw":116.504684},{"c":116.86,"h":116.87,"l":116.685,"n":4741,"o":116.71,"t":"2026-08-25T04:00:00Z","v":1659770,"vw":116.754165},{"c":116.7,"h":116.719,"l":116.605,"n":4914,"o":116.7,"t":"2026-08-26T04:00:00Z","v":1242549,"vw":116.659109},{"c":116.6,"h":116.7363,"l":116.57,"n":4174,"o":116.7,"t":"2026-08-27T04:00:00Z","v":831745,"vw":116.641247},{"c":116.19,"h":116.75,"l":116.18,"n":6490,"o":116.61,"t":"2026-08-28T04:00:00Z","v":1350142,"vw":116.296671},{"c":116.17,"h":116.19,"l":116.09,"n":4824,"o":116.17,"t":"2026-08-31T04:00:00Z","v":857170,"vw":116.143372},{"c":115.53,"h":115.76,"l":115.5,"n":6856,"o":115.62,"t":"2026-09-01T04:00:00Z","v":2923180,"vw":115.5444},{"c":115.63,"h":115.63,"l":115.5,"n":5504,"o":115.59,"t":"2026-09-02T04:00:00Z","v":1310029,"vw":115.552104},{"c":115.71,"h":115.87,"l":115.705,"n":5456,"o":115.87,"t":"2026-09-03T04:00:00Z","v":1243962,"vw":115.782605},{"c":115.66,"h":115.76,"l":115.63,"n":4562,"o":115.67,"t":"2026-09-04T04:00:00Z","v":865695,"vw":115.675757},{"c":115.57,"h":115.68,"l":115.495,"n":5816,"o":115.675,"t":"2026-09-08T04:00:00Z","v":2062554,"vw":115.589939},{"c":115.37,"h":115.56,"l":115.33,"n":6854,"o":115.51,"t":"2026-09-09T04:00:00Z","v":1273085,"vw":115.404801},{"c":114.75,"h":114.9799,"l":114.71,"n":6205,"o":114.96,"t":"2026-09-10T04:00:00Z","v":1617026,"vw":114.813175},{"c":114.55,"h":114.885,"l":114.5201,"n":5782,"o":114.83,"t":"2026-09-11T04:00:00Z","v":1657236,"vw":114.679523},{"c":114.45,"h":114.735,"l":114.3276,"n":5284,"o":114.47,"t":"2026-09-14T04:00:00Z","v":2215896,"vw":114.605322},{"c":114.37,"h":114.48,"l":114.345,"n":6691,"o":114.41,"t":"2026-09-15T04:00:00Z","v":2313406,"vw":114.397212},{"c":114.22,"h":114.76,"l":114.21,"n":8303,"o":114.54,"t":"2026-09-16T04:00:00Z","v":2190011,"vw":114.54231},{"c":114.61,"h":114.62,"l":114.5,"n":6088,"o":114.59,"t":"2026-09-17T04:00:00Z","v":2630235,"vw":114.571253},{"c":114.24,"h":114.35,"l":114.23,"n":5300,"o":114.33,"t":"2026-09-18T04:00:00Z","v":1160860,"vw":114.290458},{"c":114.46,"h":114.495,"l":114.3825,"n":6067,"o":114.47,"t":"2026-09-21T04:00:00Z","v":2152164,"vw":114.458004},{"c":114.475,"h":114.5499,"l":114.33,"n":6502,"o":114.5,"t":"2026-09-22T04:00:00Z","v":2941193,"vw":114.429995},{"c":113.7,"h":114.325,"l":113.515,"n":8098,"o":114.31,"t":"2026-09-23T04:00:00Z","v":3353988,"vw":113.787382},{"c":113.45,"h":113.87,"l":113.45,"n":9207,"o":113.85,"t":"2026-09-24T04:00:00Z","v":3117445,"vw":113.640251},{"c":113.81,"h":113.85,"l":113.4645,"n":7587,"o":113.61,"t":"2026-09-25T04:00:00Z","v":2921339,"vw":113.646036},{"c":113.44,"h":113.59,"l":113.2702,"n":8824,"o":113.44,"t":"2026-09-28T04:00:00Z","v":5126885,"vw":113.475872},{"c":113.49,"h":113.515,"l":113.245,"n":14921,"o":113.41,"t":"2026-09-29T04:00:00Z","v":6085953,"vw":113.375454},{"c":113.44,"h":113.66,"l":113.3241,"n":14546,"o":113.65,"t":"2026-09-30T04:00:00Z","v":7309699,"vw":113.432968},{"c":113.4,"h":113.58,"l":112.88,"n":13679,"o":112.98,"t":"2026-10-01T04:00:00Z","v":5766467,"vw":113.256687},{"c":113.17,"h":113.64,"l":113.095,"n":12642,"o":113.62,"t":"2026-10-02T04:00:00Z","v":6305929,"vw":113.255124},{"c":113.17,"h":113.25,"l":113,"n":9966,"o":113.17,"t":"2026-10-05T04:00:00Z","v":3701876,"vw":113.093728},{"c":113.33,"h":113.45,"l":113.25,"n":6165,"o":113.31,"t":"2026-10-06T04:00:00Z","v":3704192,"vw":113.337289},{"c":113.38,"h":113.46,"l":113.04,"n":7875,"o":113.05,"t":"2026-10-07T04:00:00Z","v":3729258,"vw":113.299559},{"c":113.57,"h":113.625,"l":113.165,"n":10489,"o":113.29,"t":"2026-10-08T04:00:00Z","v":3963700,"vw":113.458487},{"c":113.49,"h":113.515,"l":113.3415,"n":5105,"o":113.45,"t":"2026-10-09T04:00:00Z","v":1400483,"vw":113.460072},{"c":113.48,"h":113.51,"l":113.41,"n":4086,"o":113.41,"t":"2026-10-12T04:00:00Z","v":714790,"vw":113.465683},{"c":113.57,"h":113.63,"l":113.47,"n":7616,"o":113.615,"t":"2026-10-13T04:00:00Z","v":2470383,"vw":113.5385},{"c":113.62,"h":113.7,"l":113.03,"n":6652,"o":113.06,"t":"2026-10-14T04:00:00Z","v":1655282,"vw":113.408403},{"c":114.09,"h":114.415,"l":114.0016,"n":8918,"o":114.3,"t":"2026-10-15T04:00:00Z","v":2387472,"vw":114.160588},{"c":114.24,"h":114.295,"l":113.95,"n":7515,"o":113.99,"t":"2026-10-16T04:00:00Z","v":2101739,"vw":114.155975},{"c":114,"h":114.195,"l":113.915,"n":6209,"o":114.13,"t":"2026-10-19T04:00:00Z","v":1402604,"vw":114.022065},{"c":114.02,"h":114.255,"l":113.934,"n":6484,"o":114.08,"t":"2026-10-20T04:00:00Z","v":1392691,"vw":114.063331},{"c":113.97,"h":114.2,"l":113.815,"n":5239,"o":114.14,"t":"2026-10-21T04:00:00Z","v":1173838,"vw":114.022836},{"c":114.79,"h":114.95,"l":114.33,"n":9551,"o":114.41,"t":"2026-10-22T04:00:00Z","v":2078452,"vw":114.666}],"volatilityBars":[{"c":114.54,"h":114.54,"l":114.54,"n":3,"o":114.54,"t":"2026-09-21T11:45:00Z","v":750,"vw":114.54},{"c":114.44,"h":114.44,"l":114.44,"n":2,"o":114.44,"t":"2026-09-21T12:45:00Z","v":540,"vw":114.44},{"c":114.465,"h":114.465,"l":114.465,"n":1,"o":114.465,"t":"2026-09-21T13:15:00Z","v":500,"vw":114.465},{"c":114.4199,"h":114.47,"l":114.4199,"n":187,"o":114.47,"t":"2026-09-21T13:30:00Z","v":25292,"vw":114.448275},{"c":114.42,"h":114.42,"l":114.39,"n":198,"o":114.415,"t":"2026-09-21T13:45:00Z","v":36416,"vw":114.404307},{"c":114.435,"h":114.435,"l":114.389,"n":200,"o":114.415,"t":"2026-09-21T14:00:00Z","v":66441,"vw":114.412369},{"c":114.475,"h":114.475,"l":114.435,"n":184,"o":114.435,"t":"2026-09-21T14:15:00Z","v":23875,"vw":114.440419},{"c":114.455,"h":114.49,"l":114.455,"n":284,"o":114.475,"t":"2026-09-21T14:30:00Z","v":120220,"vw":114.473379},{"c":114.445,"h":114.485,"l":114.445,"n":174,"o":114.46,"t":"2026-09-21T14:45:00Z","v":1041124,"vw":114.479509},{"c":114.46,"h":114.46,"l":114.435,"n":145,"o":114.445,"t":"2026-09-21T15:00:00Z","v":13976,"vw":114.444098},{"c":114.445,"h":114.475,"l":114.44,"n":191,"o":114.465,"t":"2026-09-21T15:15:00Z","v":24079,"vw":114.455154},{"c":114.45,"h":114.465,"l":114.4325,"n":202,"o":114.445,"t":"2026-09-21T15:30:00Z","v":30590,"vw":114.446191},{"c":114.42,"h":114.46,"l":114.42,"n":253,"o":114.445,"t":"2026-09-21T15:45:00Z","v":72405,"vw":114.437858},{"c":114.46,"h":114.465,"l":114.41,"n":125,"o":114.41,"t":"2026-09-21T16:00:00Z","v":16383,"vw":114.441749},{"c":114.465,"h":114.495,"l":114.455,"n":205,"o":114.4739,"t":"2026-09-21T16:15:00Z","v":57509,"vw":114.480956},{"c":114.48,"h":114.49,"l":114.46,"n":241,"o":114.465,"t":"2026-09-21T16:30:00Z","v":25908,"vw":114.470925},{"c":114.455,"h":114.4799,"l":114.455,"n":114,"o":114.47,"t":"2026-09-21T16:45:00Z","v":13975,"vw":114.465731},{"c":114.445,"h":114.4559,"l":114.441,"n":84,"o":114.455,"t":"2026-09-21T17:00:00Z","v":18716,"vw":114.449763},{"c":114.43,"h":114.4461,"l":114.4201,"n":171,"o":114.44,"t":"2026-09-21T17:15:00Z","v":18415,"vw":114.436058},{"c":114.395,"h":114.435,"l":114.3943,"n":248,"o":114.435,"t":"2026-09-21T17:30:00Z","v":106602,"vw":114.406394},{"c":114.4,"h":114.4058,"l":114.3846,"n":184,"o":114.39,"t":"2026-09-21T17:45:00Z","v":29978,"vw":114.396606},{"c":114.39,"h":114.3958,"l":114.3825,"n":129,"o":114.395,"t":"2026-09-21T18:00:00Z","v":10039,"vw":114.389464},{"c":114.395,"h":114.4,"l":114.385,"n":159,"o":114.395,"t":"2026-09-21T18:15:00Z","v":35750,"vw":114.394283},{"c":114.4038,"h":114.41,"l":114.39,"n":178,"o":114.39,"t":"2026-09-21T18:30:00Z","v":22312,"vw":114.400099},{"c":114.415,"h":114.42,"l":114.4,"n":198,"o":114.405,"t":"2026-09-21T18:45:00Z","v":42099,"vw":114.410697},{"c":114.4241,"h":114.4267,"l":114.3998,"n":368,"o":114.41,"t":"2026-09-21T19:00:00Z","v":30241,"vw":114.414039},{"c":114.44,"h":114.45,"l":114.425,"n":253,"o":114.43,"t":"2026-09-21T19:15:00Z","v":68876,"vw":114.436306},{"c":114.445,"h":114.46,"l":114.435,"n":243,"o":114.435,"t":"2026-09-21T19:30:00Z","v":30049,"vw":114.446007},{"c":114.455,"h":114.46,"l":114.435,"n":535,"o":114.44,"t":"2026-09-21T19:45:00Z","v":134090,"vw":114.444761},{"c":114.46,"h":114.46,"l":114.44,"n":17,"o":114.46,"t":"2026-09-21T20:00:00Z","v":18885,"vw":114.45861},{"c":114.44,"h":114.45,"l":114.44,"n":41,"o":114.44,"t":"2026-09-21T20:15:00Z","v":9829,"vw":114.448273},{"c":114.552,"h":114.552,"l":114.552,"n":1,"o":114.552,"t":"2026-09-21T21:15:00Z","v":100,"vw":114.552},{"c":114.61,"h":114.61,"l":114.61,"n":2,"o":114.61,"t":"2026-09-22T11:30:00Z","v":250,"vw":114.61},{"c":114.485,"h":114.485,"l":114.485,"n":1,"o":114.485,"t":"2026-09-22T11:45:00Z","v":300,"vw":114.485},{"c":114.62,"h":114.62,"l":114.62,"n":2,"o":114.62,"t":"2026-09-22T12:00:00Z","v":200,"vw":114.62},{"c":114.5,"h":114.5,"l":114.5,"n":7,"o":114.5,"t":"2026-09-22T12:45:00Z","v":1002,"vw":114.5},{"c":114.56,"h":114.56,"l":114.52,"n":9,"o":114.52,"t":"2026-09-22T13:00:00Z","v":3094,"vw":114.54},{"c":114.5,"h":114.53,"l":114.49,"n":7,"o":114.53,"t":"2026-09-22T13:15:00Z","v":702,"vw":114.514286},{"c":114.535,"h":114.54,"l":114.48,"n":421,"o":114.5,"t":"2026-09-22T13:30:00Z","v":604719,"vw":114.504449},{"c":114.4998,"h":114.525,"l":114.4844,"n":412,"o":114.52,"t":"2026-09-22T13:45:00Z","v":163011,"vw":114.502961},{"c":114.49,"h":114.505,"l":114.47,"n":170,"o":114.505,"t":"2026-09-22T14:00:00Z","v":32612,"vw":114.490585},{"c":114.5,"h":114.52,"l":114.4925,"n":113,"o":114.5,"t":"2026-09-22T14:15:00Z","v":27823,"vw":114.505786},{"c":114.45,"h":114.53,"l":114.43,"n":195,"o":114.5001,"t":"2026-09-22T14:30:00Z","v":37460,"vw":114.488061},{"c":114.475,"h":114.4751,"l":114.455,"n":134,"o":114.46,"t":"2026-09-22T14:45:00Z","v":24096,"vw":114.465347},{"c":114.4855,"h":114.495,"l":114.46,"n":133,"o":114.475,"t":"2026-09-22T15:00:00Z","v":12576,"vw":114.478778},{"c":114.4314,"h":114.495,"l":114.4314,"n":177,"o":114.4855,"t":"2026-09-22T15:15:00Z","v":31173,"vw":114.456457},{"c":114.3699,"h":114.435,"l":114.3639,"n":150,"o":114.435,"t":"2026-09-22T15:30:00Z","v":20532,"vw":114.3847},{"c":114.375,"h":114.38,"l":114.365,"n":213,"o":114.365,"t":"2026-09-22T15:45:00Z","v":292255,"vw":114.372697},{"c":114.3601,"h":114.385,"l":114.3601,"n":120,"o":114.375,"t":"2026-09-22T16:00:00Z","v":16083,"vw":114.371999},{"c":114.355,"h":114.376,"l":114.3425,"n":110,"o":114.37,"t":"2026-09-22T16:15:00Z","v":15392,"vw":114.361963},{"c":114.3635,"h":114.375,"l":114.35,"n":77,"o":114.355,"t":"2026-09-22T16:30:00Z","v":15976,"vw":114.361622},{"c":114.37,"h":114.415,"l":114.3601,"n":190,"o":114.375,"t":"2026-09-22T16:45:00Z","v":358192,"vw":114.374349},{"c":114.34,"h":114.4,"l":114.33,"n":198,"o":114.375,"t":"2026-09-22T17:00:00Z","v":66206,"vw":114.354139},{"c":114.355,"h":114.3558,"l":114.33,"n":316,"o":114.345,"t":"2026-09-22T17:15:00Z","v":157991,"vw":114.348033},{"c":114.365,"h":114.37,"l":114.35,"n":626,"o":114.355,"t":"2026-09-22T17:30:00Z","v":311608,"vw":114.358118},{"c":114.455,"h":114.465,"l":114.3618,"n":212,"o":114.365,"t":"2026-09-22T17:45:00Z","v":44896,"vw":114.401088},{"c":114.48,"h":114.49,"l":114.435,"n":157,"o":114.455,"t":"2026-09-22T18:00:00Z","v":33911,"vw":114.469325},{"c":114.4159,"h":114.49,"l":114.41,"n":265,"o":114.485,"t":"2026-09-22T18:15:00Z","v":186468,"vw":114.467924},{"c":114.405,"h":114.43,"l":114.39,"n":169,"o":114.4199,"t":"2026-09-22T18:30:00Z","v":45467,"vw":114.412037},{"c":114.395,"h":114.41,"l":114.3825,"n":274,"o":114.405,"t":"2026-09-22T18:45:00Z","v":54936,"vw":114.395785},{"c":114.42,"h":114.42,"l":114.395,"n":342,"o":114.4,"t":"2026-09-22T19:00:00Z","v":86377,"vw":114.405735},{"c":114.455,"h":114.455,"l":114.4138,"n":279,"o":114.418,"t":"2026-09-22T19:15:00Z","v":29913,"vw":114.428413},{"c":114.5,"h":114.5499,"l":114.45,"n":366,"o":114.455,"t":"2026-09-22T19:30:00Z","v":161806,"vw":114.492315},{"c":114.47,"h":114.52,"l":114.46,"n":408,"o":114.495,"t":"2026-09-22T19:45:00Z","v":59879,"vw":114.484368},{"c":114.47,"h":114.475,"l":114.46,"n":54,"o":114.475,"t":"2026-09-22T20:00:00Z","v":33609,"vw":114.471623},{"c":114.48,"h":114.5,"l":114.48,"n":6,"o":114.49,"t":"2026-09-22T20:15:00Z","v":5549,"vw":114.49036},{"c":114.46,"h":114.46,"l":114.45,"n":2,"o":114.45,"t":"2026-09-22T20:45:00Z","v":1500,"vw":114.455333},{"c":114.36,"h":114.36,"l":114.3375,"n":25,"o":114.35,"t":"2026-09-23T11:30:00Z","v":2517,"vw":114.348698},{"c":114.37,"h":114.37,"l":114.36,"n":88,"o":114.36,"t":"2026-09-23T11:45:00Z","v":5930,"vw":114.363519},{"c":114.36,"h":114.36,"l":114.35,"n":9,"o":114.35,"t":"2026-09-23T12:00:00Z","v":604,"vw":114.353333},{"c":114.32,"h":114.34,"l":114.32,"n":5,"o":114.335,"t":"2026-09-23T12:15:00Z","v":1450,"vw":114.332414},{"c":114.32,"h":114.32,"l":114.32,"n":1,"o":114.32,"t":"2026-09-23T12:30:00Z","v":250,"vw":114.32},{"c":114.3,"h":114.3,"l":114.3,"n":1,"o":114.3,"t":"2026-09-23T12:45:00Z","v":250,"vw":114.3},{"c":114.29,"h":114.2975,"l":114.29,"n":3,"o":114.2975,"t":"2026-09-23T13:00:00Z","v":520,"vw":114.29375},{"c":114.305,"h":114.325,"l":114.305,"n":2,"o":114.325,"t":"2026-09-23T13:15:00Z","v":1000,"vw":114.315},{"c":114.215,"h":114.325,"l":114.215,"n":317,"o":114.31,"t":"2026-09-23T13:30:00Z","v":277229,"vw":114.277222},{"c":114.015,"h":114.215,"l":113.995,"n":443,"o":114.215,"t":"2026-09-23T13:45:00Z","v":106058,"vw":114.127291},{"c":113.965,"h":114.05,"l":113.965,"n":363,"o":114.035,"t":"2026-09-23T14:00:00Z","v":164502,"vw":114.028955},{"c":113.935,"h":113.975,"l":113.925,"n":172,"o":113.96,"t":"2026-09-23T14:15:00Z","v":31746,"vw":113.950466},{"c":113.9099,"h":113.9602,"l":113.9,"n":237,"o":113.9301,"t":"2026-09-23T14:30:00Z","v":172945,"vw":113.943768},{"c":113.96,"h":113.985,"l":113.875,"n":288,"o":113.895,"t":"2026-09-23T14:45:00Z","v":184054,"vw":113.937724},{"c":113.94,"h":113.96,"l":113.91,"n":184,"o":113.95,"t":"2026-09-23T15:00:00Z","v":44572,"vw":113.926459},{"c":113.85,"h":113.92,"l":113.85,"n":207,"o":113.92,"t":"2026-09-23T15:15:00Z","v":43356,"vw":113.880138},{"c":113.86,"h":113.885,"l":113.84,"n":164,"o":113.845,"t":"2026-09-23T15:30:00Z","v":47663,"vw":113.846247},{"c":113.845,"h":113.8677,"l":113.82,"n":156,"o":113.86,"t":"2026-09-23T15:45:00Z","v":24692,"vw":113.838789},{"c":113.8056,"h":113.845,"l":113.805,"n":139,"o":113.845,"t":"2026-09-23T16:00:00Z","v":26568,"vw":113.827607},{"c":113.77,"h":113.8061,"l":113.7601,"n":167,"o":113.8056,"t":"2026-09-23T16:15:00Z","v":45566,"vw":113.781977},{"c":113.745,"h":113.775,"l":113.74,"n":166,"o":113.775,"t":"2026-09-23T16:30:00Z","v":24465,"vw":113.757879},{"c":113.68,"h":113.745,"l":113.675,"n":207,"o":113.745,"t":"2026-09-23T16:45:00Z","v":52128,"vw":113.707974},{"c":113.565,"h":113.73,"l":113.515,"n":471,"o":113.68,"t":"2026-09-23T17:00:00Z","v":103253,"vw":113.577582},{"c":113.585,"h":113.6,"l":113.525,"n":302,"o":113.56,"t":"2026-09-23T17:15:00Z","v":266157,"vw":113.55891},{"c":113.63,"h":113.635,"l":113.545,"n":440,"o":113.59,"t":"2026-09-23T17:30:00Z","v":268538,"vw":113.612334},{"c":113.64,"h":113.6697,"l":113.62,"n":240,"o":113.635,"t":"2026-09-23T17:45:00Z","v":98734,"vw":113.633578},{"c":113.63,"h":113.645,"l":113.625,"n":191,"o":113.635,"t":"2026-09-23T18:00:00Z","v":32880,"vw":113.63278},{"c":113.615,"h":113.6664,"l":113.615,"n":197,"o":113.62,"t":"2026-09-23T18:15:00Z","v":82279,"vw":113.642775},{"c":113.615,"h":113.64,"l":113.615,"n":164,"o":113.615,"t":"2026-09-23T18:30:00Z","v":23693,"vw":113.624469},{"c":113.665,"h":113.665,"l":113.6,"n":283,"o":113.61,"t":"2026-09-23T18:45:00Z","v":123374,"vw":113.638833},{"c":113.69,"h":113.7098,"l":113.665,"n":281,"o":113.6754,"t":"2026-09-23T19:00:00Z","v":71545,"vw":113.690795},{"c":113.675,"h":113.6999,"l":113.6623,"n":497,"o":113.6803,"t":"2026-09-23T19:15:00Z","v":173807,"vw":113.67431},{"c":113.705,"h":113.705,"l":113.67,"n":716,"o":113.675,"t":"2026-09-23T19:30:00Z","v":263832,"vw":113.676596},{"c":113.715,"h":113.715,"l":113.6801,"n":732,"o":113.705,"t":"2026-09-23T19:45:00Z","v":353666,"vw":113.694851},{"c":113.74,"h":113.74,"l":113.7,"n":63,"o":113.7,"t":"2026-09-23T20:00:00Z","v":227116,"vw":113.701227},{"c":113.71,"h":113.72,"l":113.71,"n":30,"o":113.72,"t":"2026-09-23T20:15:00Z","v":3148,"vw":113.718432},{"c":113.6317,"h":113.67,"l":113.585,"n":8,"o":113.66,"t":"2026-09-23T20:45:00Z","v":918,"vw":113.630293},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-09-23T23:45:00Z","v":200,"vw":115},{"c":113.71,"h":113.73,"l":113.71,"n":5,"o":113.73,"t":"2026-09-24T11:30:00Z","v":650,"vw":113.717692},{"c":113.67,"h":113.71,"l":113.67,"n":8,"o":113.71,"t":"2026-09-24T11:45:00Z","v":1250,"vw":113.6995},{"c":113.74,"h":113.75,"l":113.72,"n":24,"o":113.72,"t":"2026-09-24T12:00:00Z","v":5603,"vw":113.740513},{"c":113.7631,"h":113.7631,"l":113.75,"n":3,"o":113.75,"t":"2026-09-24T12:15:00Z","v":610,"vw":113.752362},{"c":113.76,"h":113.76,"l":113.76,"n":1,"o":113.76,"t":"2026-09-24T12:30:00Z","v":250,"vw":113.76},{"c":113.86,"h":113.87,"l":113.86,"n":7,"o":113.8669,"t":"2026-09-24T13:00:00Z","v":7100,"vw":113.861506},{"c":113.87,"h":113.87,"l":113.86,"n":4,"o":113.86,"t":"2026-09-24T13:15:00Z","v":1132,"vw":113.861835},{"c":113.8577,"h":113.87,"l":113.845,"n":509,"o":113.85,"t":"2026-09-24T13:30:00Z","v":272643,"vw":113.853792},{"c":113.84,"h":113.865,"l":113.805,"n":518,"o":113.855,"t":"2026-09-24T13:45:00Z","v":161282,"vw":113.825929},{"c":113.82,"h":113.86,"l":113.815,"n":390,"o":113.84,"t":"2026-09-24T14:00:00Z","v":65326,"vw":113.837082},{"c":113.78,"h":113.82,"l":113.765,"n":446,"o":113.815,"t":"2026-09-24T14:15:00Z","v":154346,"vw":113.789712},{"c":113.7,"h":113.785,"l":113.7,"n":440,"o":113.785,"t":"2026-09-24T14:30:00Z","v":128750,"vw":113.749445},{"c":113.62,"h":113.6997,"l":113.62,"n":181,"o":113.69,"t":"2026-09-24T14:45:00Z","v":130498,"vw":113.673615},{"c":113.555,"h":113.6398,"l":113.55,"n":449,"o":113.625,"t":"2026-09-24T15:00:00Z","v":293990,"vw":113.576419},{"c":113.55,"h":113.605,"l":113.55,"n":185,"o":113.56,"t":"2026-09-24T15:15:00Z","v":35687,"vw":113.579039},{"c":113.575,"h":113.58,"l":113.515,"n":230,"o":113.555,"t":"2026-09-24T15:30:00Z","v":263351,"vw":113.538142},{"c":113.53,"h":113.5751,"l":113.53,"n":236,"o":113.5711,"t":"2026-09-24T15:45:00Z","v":70034,"vw":113.560171},{"c":113.55,"h":113.565,"l":113.5201,"n":187,"o":113.5339,"t":"2026-09-24T16:00:00Z","v":91966,"vw":113.5501},{"c":113.6656,"h":113.77,"l":113.555,"n":490,"o":113.555,"t":"2026-09-24T16:15:00Z","v":143883,"vw":113.694652},{"c":113.68,"h":113.715,"l":113.6576,"n":123,"o":113.675,"t":"2026-09-24T16:30:00Z","v":19901,"vw":113.694912},{"c":113.635,"h":113.68,"l":113.625,"n":308,"o":113.67,"t":"2026-09-24T16:45:00Z","v":237258,"vw":113.63695},{"c":113.645,"h":113.7,"l":113.62,"n":464,"o":113.64,"t":"2026-09-24T17:00:00Z","v":134425,"vw":113.647909},{"c":113.59,"h":113.645,"l":113.57,"n":205,"o":113.645,"t":"2026-09-24T17:15:00Z","v":84519,"vw":113.596506},{"c":113.57,"h":113.635,"l":113.5665,"n":212,"o":113.61,"t":"2026-09-24T17:30:00Z","v":30176,"vw":113.591476},{"c":113.57,"h":113.5756,"l":113.56,"n":165,"o":113.575,"t":"2026-09-24T17:45:00Z","v":23213,"vw":113.565697},{"c":113.6,"h":113.6,"l":113.5,"n":341,"o":113.56,"t":"2026-09-24T18:00:00Z","v":121136,"vw":113.550371},{"c":113.63,"h":113.635,"l":113.5742,"n":301,"o":113.61,"t":"2026-09-24T18:15:00Z","v":89178,"vw":113.61817},{"c":113.61,"h":113.64,"l":113.585,"n":295,"o":113.63,"t":"2026-09-24T18:30:00Z","v":73274,"vw":113.616824},{"c":113.5999,"h":113.625,"l":113.59,"n":260,"o":113.61,"t":"2026-09-24T18:45:00Z","v":50498,"vw":113.610847},{"c":113.5043,"h":113.5925,"l":113.5043,"n":278,"o":113.59,"t":"2026-09-24T19:00:00Z","v":39928,"vw":113.53669},{"c":113.485,"h":113.5256,"l":113.48,"n":263,"o":113.51,"t":"2026-09-24T19:15:00Z","v":34227,"vw":113.508146},{"c":113.495,"h":113.507,"l":113.4739,"n":373,"o":113.49,"t":"2026-09-24T19:30:00Z","v":65857,"vw":113.495516},{"c":113.45,"h":113.49,"l":113.45,"n":1121,"o":113.49,"t":"2026-09-24T19:45:00Z","v":242657,"vw":113.468949},{"c":113.38,"h":113.46,"l":113.38,"n":20,"o":113.46,"t":"2026-09-24T20:00:00Z","v":37795,"vw":113.449596},{"c":113.38,"h":113.38,"l":113.36,"n":36,"o":113.36,"t":"2026-09-24T20:15:00Z","v":2609,"vw":113.366511},{"c":113.39,"h":113.4,"l":113.39,"n":22,"o":113.4,"t":"2026-09-24T20:30:00Z","v":755,"vw":113.398},{"c":113.64,"h":113.655,"l":113.63,"n":59,"o":113.63,"t":"2026-09-25T11:30:00Z","v":4236,"vw":113.642534},{"c":113.6,"h":113.6,"l":113.59,"n":56,"o":113.6,"t":"2026-09-25T12:30:00Z","v":6966,"vw":113.59403},{"c":113.6,"h":113.685,"l":113.6,"n":27,"o":113.685,"t":"2026-09-25T13:15:00Z","v":4986,"vw":113.636952},{"c":113.58,"h":113.6299,"l":113.58,"n":293,"o":113.61,"t":"2026-09-25T13:30:00Z","v":175771,"vw":113.610861},{"c":113.565,"h":113.626,"l":113.565,"n":151,"o":113.59,"t":"2026-09-25T13:45:00Z","v":57578,"vw":113.592531},{"c":113.53,"h":113.58,"l":113.485,"n":352,"o":113.57,"t":"2026-09-25T14:00:00Z","v":114061,"vw":113.525793},{"c":113.5,"h":113.54,"l":113.495,"n":218,"o":113.54,"t":"2026-09-25T14:15:00Z","v":39576,"vw":113.507037},{"c":113.47,"h":113.505,"l":113.465,"n":200,"o":113.5,"t":"2026-09-25T14:30:00Z","v":42921,"vw":113.489924},{"c":113.55,"h":113.555,"l":113.4645,"n":178,"o":113.4799,"t":"2026-09-25T14:45:00Z","v":36712,"vw":113.513225},{"c":113.555,"h":113.575,"l":113.531,"n":210,"o":113.57,"t":"2026-09-25T15:00:00Z","v":71326,"vw":113.543431},{"c":113.56,"h":113.575,"l":113.5199,"n":267,"o":113.56,"t":"2026-09-25T15:15:00Z","v":213486,"vw":113.555063},{"c":113.58,"h":113.635,"l":113.5738,"n":221,"o":113.59,"t":"2026-09-25T15:30:00Z","v":158468,"vw":113.607983},{"c":113.7008,"h":113.7008,"l":113.55,"n":850,"o":113.575,"t":"2026-09-25T15:45:00Z","v":256820,"vw":113.61335},{"c":113.765,"h":113.795,"l":113.705,"n":340,"o":113.705,"t":"2026-09-25T16:00:00Z","v":122496,"vw":113.763474},{"c":113.715,"h":113.7562,"l":113.675,"n":434,"o":113.755,"t":"2026-09-25T16:15:00Z","v":523924,"vw":113.687654},{"c":113.6799,"h":113.73,"l":113.66,"n":237,"o":113.72,"t":"2026-09-25T16:30:00Z","v":62476,"vw":113.692592},{"c":113.65,"h":113.67,"l":113.635,"n":319,"o":113.67,"t":"2026-09-25T16:45:00Z","v":262414,"vw":113.645183},{"c":113.63,"h":113.655,"l":113.6245,"n":189,"o":113.64,"t":"2026-09-25T17:00:00Z","v":46539,"vw":113.63901},{"c":113.605,"h":113.64,"l":113.6018,"n":162,"o":113.6301,"t":"2026-09-25T17:15:00Z","v":45131,"vw":113.61563},{"c":113.625,"h":113.625,"l":113.58,"n":224,"o":113.605,"t":"2026-09-25T17:30:00Z","v":78518,"vw":113.595469},{"c":113.605,"h":113.63,"l":113.6002,"n":124,"o":113.629,"t":"2026-09-25T17:45:00Z","v":37053,"vw":113.616841},{"c":113.59,"h":113.6156,"l":113.59,"n":192,"o":113.6003,"t":"2026-09-25T18:00:00Z","v":38455,"vw":113.605242},{"c":113.5823,"h":113.6,"l":113.57,"n":166,"o":113.595,"t":"2026-09-25T18:15:00Z","v":52136,"vw":113.581866},{"c":113.65,"h":113.65,"l":113.585,"n":142,"o":113.59,"t":"2026-09-25T18:30:00Z","v":29684,"vw":113.62236},{"c":113.715,"h":113.72,"l":113.65,"n":184,"o":113.655,"t":"2026-09-25T18:45:00Z","v":54209,"vw":113.687413},{"c":113.804,"h":113.81,"l":113.715,"n":262,"o":113.715,"t":"2026-09-25T19:00:00Z","v":64608,"vw":113.766503},{"c":113.78,"h":113.81,"l":113.78,"n":419,"o":113.81,"t":"2026-09-25T19:15:00Z","v":66170,"vw":113.793048},{"c":113.828,"h":113.83,"l":113.75,"n":333,"o":113.79,"t":"2026-09-25T19:30:00Z","v":128129,"vw":113.794919},{"c":113.81,"h":113.85,"l":113.81,"n":500,"o":113.825,"t":"2026-09-25T19:45:00Z","v":81092,"vw":113.829892},{"c":113.83,"h":113.835,"l":113.81,"n":26,"o":113.81,"t":"2026-09-25T20:00:00Z","v":16316,"vw":113.815817},{"c":113.77,"h":113.8,"l":113.77,"n":82,"o":113.79,"t":"2026-09-25T20:15:00Z","v":23560,"vw":113.794707},{"c":113.76,"h":113.76,"l":113.76,"n":6,"o":113.76,"t":"2026-09-25T20:30:00Z","v":2266,"vw":113.76},{"c":113.77,"h":113.77,"l":113.77,"n":21,"o":113.77,"t":"2026-09-25T20:45:00Z","v":667,"vw":113.77},{"c":113.9072,"h":113.9072,"l":113.9072,"n":1,"o":113.9072,"t":"2026-09-25T22:00:00Z","v":100,"vw":113.9072},{"c":113.48,"h":113.48,"l":113.48,"n":1,"o":113.48,"t":"2026-09-28T08:30:00Z","v":200,"vw":113.48},{"c":113.27,"h":113.27,"l":113.27,"n":3,"o":113.27,"t":"2026-09-28T09:30:00Z","v":200,"vw":113.27},{"c":113.27,"h":113.27,"l":113.27,"n":4,"o":113.27,"t":"2026-09-28T10:00:00Z","v":200,"vw":113.27},{"c":113.5,"h":113.5,"l":113.4,"n":9,"o":113.4,"t":"2026-09-28T11:15:00Z","v":1780,"vw":113.479489},{"c":113.515,"h":113.515,"l":113.515,"n":1,"o":113.515,"t":"2026-09-28T11:30:00Z","v":200,"vw":113.515},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-09-28T11:45:00Z","v":100,"vw":113.5},{"c":113.5,"h":113.505,"l":113.5,"n":4,"o":113.505,"t":"2026-09-28T12:00:00Z","v":621,"vw":113.503226},{"c":113.56,"h":113.56,"l":113.56,"n":1,"o":113.56,"t":"2026-09-28T12:15:00Z","v":250,"vw":113.56},{"c":113.545,"h":113.545,"l":113.545,"n":5,"o":113.545,"t":"2026-09-28T12:30:00Z","v":606,"vw":113.545},{"c":113.53,"h":113.53,"l":113.5219,"n":2,"o":113.5219,"t":"2026-09-28T12:45:00Z","v":3050,"vw":113.525352},{"c":113.48,"h":113.48,"l":113.48,"n":4,"o":113.48,"t":"2026-09-28T13:00:00Z","v":2800,"vw":113.48},{"c":113.44,"h":113.46,"l":113.44,"n":10,"o":113.46,"t":"2026-09-28T13:15:00Z","v":8747,"vw":113.447573},{"c":113.5158,"h":113.52,"l":113.44,"n":291,"o":113.44,"t":"2026-09-28T13:30:00Z","v":79919,"vw":113.478003},{"c":113.535,"h":113.545,"l":113.505,"n":310,"o":113.52,"t":"2026-09-28T13:45:00Z","v":81425,"vw":113.530662},{"c":113.466,"h":113.535,"l":113.466,"n":185,"o":113.535,"t":"2026-09-28T14:00:00Z","v":26249,"vw":113.508965},{"c":113.465,"h":113.47,"l":113.4497,"n":203,"o":113.465,"t":"2026-09-28T14:15:00Z","v":22670,"vw":113.464971},{"c":113.38,"h":113.475,"l":113.38,"n":254,"o":113.4575,"t":"2026-09-28T14:30:00Z","v":49626,"vw":113.416319},{"c":113.2876,"h":113.375,"l":113.274,"n":231,"o":113.375,"t":"2026-09-28T14:45:00Z","v":40779,"vw":113.322122},{"c":113.33,"h":113.334,"l":113.2702,"n":248,"o":113.275,"t":"2026-09-28T15:00:00Z","v":41386,"vw":113.306863},{"c":113.34,"h":113.3414,"l":113.32,"n":224,"o":113.3202,"t":"2026-09-28T15:15:00Z","v":45353,"vw":113.332283},{"c":113.295,"h":113.34,"l":113.29,"n":164,"o":113.34,"t":"2026-09-28T15:30:00Z","v":132773,"vw":113.327563},{"c":113.3185,"h":113.325,"l":113.2901,"n":126,"o":113.2999,"t":"2026-09-28T15:45:00Z","v":13261,"vw":113.306008},{"c":113.335,"h":113.355,"l":113.3145,"n":149,"o":113.315,"t":"2026-09-28T16:00:00Z","v":21051,"vw":113.338338},{"c":113.55,"h":113.59,"l":113.32,"n":428,"o":113.33,"t":"2026-09-28T16:15:00Z","v":114140,"vw":113.459358},{"c":113.4177,"h":113.5471,"l":113.415,"n":288,"o":113.5471,"t":"2026-09-28T16:30:00Z","v":84317,"vw":113.477425},{"c":113.42,"h":113.44,"l":113.3999,"n":152,"o":113.4213,"t":"2026-09-28T16:45:00Z","v":29219,"vw":113.419008},{"c":113.54,"h":113.54,"l":113.4033,"n":286,"o":113.42,"t":"2026-09-28T17:00:00Z","v":63878,"vw":113.483924},{"c":113.49,"h":113.56,"l":113.475,"n":246,"o":113.55,"t":"2026-09-28T17:15:00Z","v":75966,"vw":113.523254},{"c":113.475,"h":113.4985,"l":113.465,"n":106,"o":113.485,"t":"2026-09-28T17:30:00Z","v":21592,"vw":113.474852},{"c":113.49,"h":113.5,"l":113.47,"n":196,"o":113.471,"t":"2026-09-28T17:45:00Z","v":202077,"vw":113.488521},{"c":113.48,"h":113.515,"l":113.48,"n":1427,"o":113.5,"t":"2026-09-28T18:00:00Z","v":3114280,"vw":113.500884},{"c":113.435,"h":113.4799,"l":113.43,"n":333,"o":113.4799,"t":"2026-09-28T18:15:00Z","v":178724,"vw":113.454152},{"c":113.445,"h":113.445,"l":113.415,"n":399,"o":113.435,"t":"2026-09-28T18:30:00Z","v":311764,"vw":113.420305},{"c":113.43,"h":113.45,"l":113.415,"n":182,"o":113.445,"t":"2026-09-28T18:45:00Z","v":27511,"vw":113.432309},{"c":113.375,"h":113.426,"l":113.37,"n":247,"o":113.422,"t":"2026-09-28T19:00:00Z","v":110506,"vw":113.405518},{"c":113.415,"h":113.42,"l":113.3756,"n":304,"o":113.3756,"t":"2026-09-28T19:15:00Z","v":61079,"vw":113.397099},{"c":113.425,"h":113.4399,"l":113.395,"n":304,"o":113.42,"t":"2026-09-28T19:30:00Z","v":62697,"vw":113.420125},{"c":113.435,"h":113.465,"l":113.42,"n":428,"o":113.4399,"t":"2026-09-28T19:45:00Z","v":72737,"vw":113.440637},{"c":113.45,"h":113.45,"l":113.44,"n":12,"o":113.44,"t":"2026-09-28T20:00:00Z","v":10361,"vw":113.440579},{"c":113.44,"h":113.45,"l":113.44,"n":8,"o":113.45,"t":"2026-09-28T20:15:00Z","v":3607,"vw":113.448614},{"c":113.46,"h":113.46,"l":113.43,"n":24,"o":113.43,"t":"2026-09-28T20:30:00Z","v":3891,"vw":113.434085},{"c":113.45,"h":113.45,"l":113.41,"n":4,"o":113.41,"t":"2026-09-28T20:45:00Z","v":510,"vw":113.434314},{"c":113.25,"h":113.25,"l":113.25,"n":1,"o":113.25,"t":"2026-09-28T21:45:00Z","v":136,"vw":113.25},{"c":113.63,"h":113.63,"l":113.63,"n":1,"o":113.63,"t":"2026-09-29T11:00:00Z","v":100,"vw":113.63},{"c":113.52,"h":113.58,"l":113.52,"n":9,"o":113.55,"t":"2026-09-29T11:30:00Z","v":1700,"vw":113.535},{"c":113.55,"h":113.58,"l":113.51,"n":118,"o":113.51,"t":"2026-09-29T11:45:00Z","v":32619,"vw":113.548067},{"c":113.53,"h":113.58,"l":113.51,"n":218,"o":113.54,"t":"2026-09-29T12:00:00Z","v":51900,"vw":113.549547},{"c":113.51,"h":113.56,"l":113.49,"n":835,"o":113.53,"t":"2026-09-29T12:15:00Z","v":162542,"vw":113.541853},{"c":113.52,"h":113.55,"l":113.48,"n":268,"o":113.53,"t":"2026-09-29T12:30:00Z","v":143296,"vw":113.506298},{"c":113.48,"h":113.51,"l":113.48,"n":78,"o":113.5,"t":"2026-09-29T12:45:00Z","v":16550,"vw":113.49003},{"c":113.46,"h":113.49,"l":113.45,"n":124,"o":113.49,"t":"2026-09-29T13:00:00Z","v":27985,"vw":113.467093},{"c":113.41,"h":113.47,"l":113.41,"n":138,"o":113.46,"t":"2026-09-29T13:15:00Z","v":76600,"vw":113.437806},{"c":113.285,"h":113.41,"l":113.2801,"n":284,"o":113.41,"t":"2026-09-29T13:30:00Z","v":79000,"vw":113.370864},{"c":113.3481,"h":113.38,"l":113.29,"n":387,"o":113.29,"t":"2026-09-29T13:45:00Z","v":138373,"vw":113.334511},{"c":113.41,"h":113.42,"l":113.35,"n":550,"o":113.35,"t":"2026-09-29T14:00:00Z","v":97851,"vw":113.384698},{"c":113.43,"h":113.44,"l":113.38,"n":2017,"o":113.405,"t":"2026-09-29T14:15:00Z","v":1201388,"vw":113.410783},{"c":113.395,"h":113.45,"l":113.375,"n":951,"o":113.435,"t":"2026-09-29T14:30:00Z","v":521422,"vw":113.430795},{"c":113.35,"h":113.4,"l":113.335,"n":1137,"o":113.395,"t":"2026-09-29T14:45:00Z","v":812763,"vw":113.353211},{"c":113.335,"h":113.37,"l":113.325,"n":805,"o":113.355,"t":"2026-09-29T15:00:00Z","v":360455,"vw":113.348642},{"c":113.255,"h":113.35,"l":113.245,"n":672,"o":113.335,"t":"2026-09-29T15:15:00Z","v":406187,"vw":113.288589},{"c":113.285,"h":113.34,"l":113.26,"n":341,"o":113.26,"t":"2026-09-29T15:30:00Z","v":136247,"vw":113.303123},{"c":113.29,"h":113.35,"l":113.27,"n":498,"o":113.2889,"t":"2026-09-29T15:45:00Z","v":210866,"vw":113.304445},{"c":113.2954,"h":113.31,"l":113.28,"n":312,"o":113.295,"t":"2026-09-29T16:00:00Z","v":192596,"vw":113.30007},{"c":113.34,"h":113.34,"l":113.3,"n":161,"o":113.3,"t":"2026-09-29T16:15:00Z","v":87385,"vw":113.31927},{"c":113.295,"h":113.364,"l":113.295,"n":130,"o":113.3399,"t":"2026-09-29T16:30:00Z","v":51388,"vw":113.35001},{"c":113.31,"h":113.32,"l":113.285,"n":154,"o":113.3,"t":"2026-09-29T16:45:00Z","v":97311,"vw":113.304325},{"c":113.3057,"h":113.3099,"l":113.2844,"n":127,"o":113.3077,"t":"2026-09-29T17:00:00Z","v":21467,"vw":113.298275},{"c":113.2701,"h":113.3099,"l":113.2599,"n":128,"o":113.3099,"t":"2026-09-29T17:15:00Z","v":34159,"vw":113.277409},{"c":113.305,"h":113.31,"l":113.2901,"n":182,"o":113.295,"t":"2026-09-29T17:30:00Z","v":78877,"vw":113.304738},{"c":113.2801,"h":113.33,"l":113.275,"n":137,"o":113.3025,"t":"2026-09-29T17:45:00Z","v":19278,"vw":113.292974},{"c":113.41,"h":113.465,"l":113.285,"n":526,"o":113.29,"t":"2026-09-29T18:00:00Z","v":258578,"vw":113.388131},{"c":113.4439,"h":113.47,"l":113.4002,"n":199,"o":113.405,"t":"2026-09-29T18:15:00Z","v":64579,"vw":113.428405},{"c":113.475,"h":113.515,"l":113.42,"n":422,"o":113.44,"t":"2026-09-29T18:30:00Z","v":129107,"vw":113.4504},{"c":113.47,"h":113.475,"l":113.43,"n":427,"o":113.465,"t":"2026-09-29T18:45:00Z","v":49184,"vw":113.452458},{"c":113.465,"h":113.48,"l":113.454,"n":396,"o":113.48,"t":"2026-09-29T19:00:00Z","v":49047,"vw":113.466304},{"c":113.455,"h":113.49,"l":113.45,"n":567,"o":113.46,"t":"2026-09-29T19:15:00Z","v":123805,"vw":113.46824},{"c":113.47,"h":113.47,"l":113.445,"n":499,"o":113.46,"t":"2026-09-29T19:30:00Z","v":65603,"vw":113.454205},{"c":113.49,"h":113.5,"l":113.4624,"n":915,"o":113.4694,"t":"2026-09-29T19:45:00Z","v":232410,"vw":113.47929},{"c":113.485,"h":113.49,"l":113.465,"n":35,"o":113.49,"t":"2026-09-29T20:00:00Z","v":36433,"vw":113.489588},{"c":113.54,"h":113.54,"l":113.475,"n":10,"o":113.475,"t":"2026-09-29T20:15:00Z","v":1000,"vw":113.5335},{"c":113.55,"h":113.55,"l":113.545,"n":4,"o":113.545,"t":"2026-09-29T20:30:00Z","v":400,"vw":113.54625},{"c":113.54,"h":113.55,"l":113.54,"n":13,"o":113.55,"t":"2026-09-29T20:45:00Z","v":1006,"vw":113.548908},{"c":113.7,"h":114.088,"l":113.5,"n":8,"o":113.5,"t":"2026-09-29T21:45:00Z","v":800,"vw":113.689325},{"c":113.58,"h":113.58,"l":113.35,"n":6,"o":113.5,"t":"2026-09-29T22:15:00Z","v":600,"vw":113.492083},{"c":113.476,"h":113.4972,"l":113.448,"n":6,"o":113.4972,"t":"2026-09-29T22:30:00Z","v":600,"vw":113.47565},{"c":113.584,"h":113.592,"l":113.49,"n":4,"o":113.49,"t":"2026-09-29T22:45:00Z","v":400,"vw":113.539},{"c":113.57,"h":113.57,"l":113.56,"n":14,"o":113.56,"t":"2026-09-30T11:30:00Z","v":1879,"vw":113.561476},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-09-30T11:45:00Z","v":100,"vw":113.55},{"c":113.56,"h":113.56,"l":113.5094,"n":16,"o":113.5094,"t":"2026-09-30T12:15:00Z","v":2135,"vw":113.539786},{"c":113.7,"h":113.8,"l":113.63,"n":272,"o":113.66,"t":"2026-09-30T12:30:00Z","v":24575,"vw":113.67756},{"c":113.65,"h":113.68,"l":113.59,"n":235,"o":113.68,"t":"2026-09-30T12:45:00Z","v":13573,"vw":113.632444},{"c":113.66,"h":113.7069,"l":113.66,"n":144,"o":113.7069,"t":"2026-09-30T13:00:00Z","v":12865,"vw":113.677208},{"c":113.64,"h":113.68,"l":113.63,"n":50,"o":113.67,"t":"2026-09-30T13:15:00Z","v":30600,"vw":113.645686},{"c":113.59,"h":113.65,"l":113.59,"n":354,"o":113.65,"t":"2026-09-30T13:30:00Z","v":147691,"vw":113.622507},{"c":113.64,"h":113.66,"l":113.5636,"n":348,"o":113.575,"t":"2026-09-30T13:45:00Z","v":184307,"vw":113.605654},{"c":113.57,"h":113.65,"l":113.57,"n":366,"o":113.65,"t":"2026-09-30T14:00:00Z","v":121163,"vw":113.599859},{"c":113.5,"h":113.59,"l":113.49,"n":1656,"o":113.564,"t":"2026-09-30T14:15:00Z","v":1329036,"vw":113.522465},{"c":113.525,"h":113.539,"l":113.48,"n":413,"o":113.5,"t":"2026-09-30T14:30:00Z","v":184355,"vw":113.501643},{"c":113.5,"h":113.565,"l":113.495,"n":840,"o":113.54,"t":"2026-09-30T14:45:00Z","v":285338,"vw":113.526076},{"c":113.485,"h":113.51,"l":113.455,"n":662,"o":113.506,"t":"2026-09-30T15:00:00Z","v":186463,"vw":113.480448},{"c":113.4755,"h":113.495,"l":113.445,"n":421,"o":113.485,"t":"2026-09-30T15:15:00Z","v":344957,"vw":113.465494},{"c":113.415,"h":113.5,"l":113.415,"n":413,"o":113.475,"t":"2026-09-30T15:30:00Z","v":210945,"vw":113.481661},{"c":113.445,"h":113.47,"l":113.415,"n":224,"o":113.415,"t":"2026-09-30T15:45:00Z","v":74781,"vw":113.448078},{"c":113.425,"h":113.4564,"l":113.405,"n":164,"o":113.446,"t":"2026-09-30T16:00:00Z","v":33117,"vw":113.434587},{"c":113.39,"h":113.4263,"l":113.3837,"n":144,"o":113.425,"t":"2026-09-30T16:15:00Z","v":29438,"vw":113.411017},{"c":113.396,"h":113.396,"l":113.375,"n":133,"o":113.39,"t":"2026-09-30T16:30:00Z","v":39999,"vw":113.385604},{"c":113.365,"h":113.39,"l":113.355,"n":1579,"o":113.39,"t":"2026-09-30T16:45:00Z","v":991432,"vw":113.361261},{"c":113.335,"h":113.385,"l":113.33,"n":768,"o":113.37,"t":"2026-09-30T17:00:00Z","v":575635,"vw":113.360647},{"c":113.34,"h":113.34,"l":113.3241,"n":261,"o":113.335,"t":"2026-09-30T17:15:00Z","v":97724,"vw":113.333962},{"c":113.355,"h":113.36,"l":113.33,"n":253,"o":113.34,"t":"2026-09-30T17:30:00Z","v":149015,"vw":113.34348},{"c":113.36,"h":113.37,"l":113.335,"n":393,"o":113.355,"t":"2026-09-30T17:45:00Z","v":268055,"vw":113.349472},{"c":113.34,"h":113.36,"l":113.33,"n":387,"o":113.36,"t":"2026-09-30T18:00:00Z","v":137347,"vw":113.343173},{"c":113.4,"h":113.4,"l":113.34,"n":583,"o":113.345,"t":"2026-09-30T18:15:00Z","v":297254,"vw":113.373512},{"c":113.366,"h":113.4,"l":113.345,"n":252,"o":113.4,"t":"2026-09-30T18:30:00Z","v":58857,"vw":113.372152},{"c":113.365,"h":113.375,"l":113.34,"n":306,"o":113.36,"t":"2026-09-30T18:45:00Z","v":119414,"vw":113.362816},{"c":113.36,"h":113.3677,"l":113.334,"n":258,"o":113.36,"t":"2026-09-30T19:00:00Z","v":66534,"vw":113.354021},{"c":113.375,"h":113.4,"l":113.3536,"n":526,"o":113.37,"t":"2026-09-30T19:15:00Z","v":547593,"vw":113.373538},{"c":113.36,"h":113.4,"l":113.354,"n":572,"o":113.38,"t":"2026-09-30T19:30:00Z","v":242783,"vw":113.379803},{"c":113.45,"h":113.465,"l":113.3501,"n":1070,"o":113.3664,"t":"2026-09-30T19:45:00Z","v":437206,"vw":113.390398},{"c":113.36,"h":113.44,"l":113.34,"n":28,"o":113.44,"t":"2026-09-30T20:00:00Z","v":45629,"vw":113.4387},{"c":113.77,"h":114.84,"l":113.35,"n":153,"o":113.35,"t":"2026-09-30T20:15:00Z","v":9624,"vw":113.456615},{"c":113.38,"h":113.67,"l":113.37,"n":86,"o":113.37,"t":"2026-09-30T20:30:00Z","v":3947,"vw":113.498371},{"c":113.4,"h":113.72,"l":113.37,"n":118,"o":113.67,"t":"2026-09-30T20:45:00Z","v":3409,"vw":113.508655},{"c":112.82,"h":112.82,"l":112.82,"n":23,"o":112.82,"t":"2026-10-01T08:00:00Z","v":4092,"vw":112.82},{"c":113.08,"h":113.09,"l":112.99,"n":49,"o":112.99,"t":"2026-10-01T11:30:00Z","v":4834,"vw":113.026318},{"c":113.11,"h":113.1146,"l":113.1,"n":4,"o":113.1146,"t":"2026-10-01T11:45:00Z","v":1100,"vw":113.109818},{"c":113.13,"h":113.13,"l":113.12,"n":19,"o":113.12,"t":"2026-10-01T12:00:00Z","v":3600,"vw":113.124167},{"c":113.09,"h":113.1,"l":113.08,"n":8,"o":113.1,"t":"2026-10-01T12:15:00Z","v":1607,"vw":113.092188},{"c":113.044,"h":113.0815,"l":113.044,"n":4,"o":113.08,"t":"2026-10-01T12:45:00Z","v":3100,"vw":113.074469},{"c":113.03,"h":113.03,"l":113.02,"n":5,"o":113.025,"t":"2026-10-01T13:00:00Z","v":1251,"vw":113.027},{"c":113.01,"h":113.01,"l":112.97,"n":26,"o":113,"t":"2026-10-01T13:15:00Z","v":7659,"vw":112.984341},{"c":112.98,"h":113.04,"l":112.955,"n":824,"o":112.98,"t":"2026-10-01T13:30:00Z","v":276040,"vw":112.995605},{"c":112.995,"h":113.015,"l":112.975,"n":713,"o":112.975,"t":"2026-10-01T13:45:00Z","v":455853,"vw":112.98871},{"c":112.96,"h":113.005,"l":112.88,"n":429,"o":112.98,"t":"2026-10-01T14:00:00Z","v":92500,"vw":112.951561},{"c":113.035,"h":113.06,"l":112.96,"n":840,"o":112.96,"t":"2026-10-01T14:15:00Z","v":586781,"vw":113.000168},{"c":113.115,"h":113.135,"l":113.0201,"n":518,"o":113.0201,"t":"2026-10-01T14:30:00Z","v":347188,"vw":113.067154},{"c":113.1,"h":113.155,"l":113.075,"n":686,"o":113.115,"t":"2026-10-01T14:45:00Z","v":300684,"vw":113.124672},{"c":113.17,"h":113.175,"l":113.0636,"n":356,"o":113.11,"t":"2026-10-01T15:00:00Z","v":70406,"vw":113.104533},{"c":113.26,"h":113.265,"l":113.175,"n":888,"o":113.18,"t":"2026-10-01T15:15:00Z","v":140623,"vw":113.24041},{"c":113.3466,"h":113.38,"l":113.25,"n":349,"o":113.25,"t":"2026-10-01T15:30:00Z","v":71948,"vw":113.325408},{"c":113.39,"h":113.39,"l":113.305,"n":488,"o":113.345,"t":"2026-10-01T15:45:00Z","v":367476,"vw":113.343679},{"c":113.395,"h":113.42,"l":113.3617,"n":587,"o":113.385,"t":"2026-10-01T16:00:00Z","v":129505,"vw":113.395674},{"c":113.4,"h":113.43,"l":113.37,"n":592,"o":113.4001,"t":"2026-10-01T16:15:00Z","v":94050,"vw":113.398743},{"c":113.405,"h":113.425,"l":113.38,"n":299,"o":113.405,"t":"2026-10-01T16:30:00Z","v":79225,"vw":113.407302},{"c":113.42,"h":113.4277,"l":113.375,"n":276,"o":113.415,"t":"2026-10-01T16:45:00Z","v":111999,"vw":113.408044},{"c":113.485,"h":113.505,"l":113.405,"n":344,"o":113.415,"t":"2026-10-01T17:00:00Z","v":116695,"vw":113.447064},{"c":113.515,"h":113.53,"l":113.485,"n":175,"o":113.485,"t":"2026-10-01T17:15:00Z","v":49941,"vw":113.516044},{"c":113.505,"h":113.58,"l":113.505,"n":566,"o":113.52,"t":"2026-10-01T17:30:00Z","v":254678,"vw":113.535387},{"c":113.365,"h":113.515,"l":113.36,"n":360,"o":113.505,"t":"2026-10-01T17:45:00Z","v":80923,"vw":113.442912},{"c":113.39,"h":113.405,"l":113.3414,"n":308,"o":113.366,"t":"2026-10-01T18:00:00Z","v":138001,"vw":113.374983},{"c":113.39,"h":113.435,"l":113.3798,"n":548,"o":113.4,"t":"2026-10-01T18:15:00Z","v":1327607,"vw":113.392328},{"c":113.4,"h":113.41,"l":113.3601,"n":309,"o":113.39,"t":"2026-10-01T18:30:00Z","v":83118,"vw":113.383698},{"c":113.41,"h":113.425,"l":113.39,"n":241,"o":113.395,"t":"2026-10-01T18:45:00Z","v":66174,"vw":113.403643},{"c":113.38,"h":113.415,"l":113.37,"n":279,"o":113.41,"t":"2026-10-01T19:00:00Z","v":94343,"vw":113.385898},{"c":113.395,"h":113.4,"l":113.365,"n":1011,"o":113.38,"t":"2026-10-01T19:15:00Z","v":52953,"vw":113.379164},{"c":113.36,"h":113.42,"l":113.355,"n":465,"o":113.4,"t":"2026-10-01T19:30:00Z","v":129164,"vw":113.388302},{"c":113.405,"h":113.41,"l":113.35,"n":808,"o":113.3699,"t":"2026-10-01T19:45:00Z","v":200572,"vw":113.377858},{"c":113.39,"h":113.41,"l":113.38,"n":28,"o":113.4,"t":"2026-10-01T20:00:00Z","v":16376,"vw":113.4},{"c":113.41,"h":113.41,"l":113.41,"n":1,"o":113.41,"t":"2026-10-01T20:15:00Z","v":1333,"vw":113.41},{"c":113.3,"h":113.3,"l":113.3,"n":1,"o":113.3,"t":"2026-10-01T20:45:00Z","v":400,"vw":113.3},{"c":113.4,"h":113.6,"l":113.4,"n":2,"o":113.6,"t":"2026-10-01T22:00:00Z","v":200,"vw":113.5},{"c":113.6,"h":113.6,"l":113.6,"n":1,"o":113.6,"t":"2026-10-01T22:15:00Z","v":100,"vw":113.6},{"c":113.6,"h":113.6,"l":113.6,"n":1,"o":113.6,"t":"2026-10-01T22:30:00Z","v":100,"vw":113.6},{"c":113.6,"h":113.6,"l":113.4,"n":2,"o":113.4,"t":"2026-10-01T22:45:00Z","v":200,"vw":113.5},{"c":113.41,"h":113.41,"l":113.41,"n":5,"o":113.41,"t":"2026-10-01T23:30:00Z","v":427,"vw":113.41},{"c":113.58,"h":113.58,"l":113.58,"n":9,"o":113.58,"t":"2026-10-02T11:45:00Z","v":172,"vw":113.58},{"c":113.56,"h":113.56,"l":113.56,"n":1,"o":113.56,"t":"2026-10-02T12:00:00Z","v":250,"vw":113.56},{"c":113.815,"h":115.12,"l":113.68,"n":356,"o":113.68,"t":"2026-10-02T12:30:00Z","v":45832,"vw":113.860948},{"c":113.77,"h":113.77,"l":113.77,"n":2,"o":113.77,"t":"2026-10-02T12:45:00Z","v":1025,"vw":113.77},{"c":113.71,"h":113.81,"l":113.71,"n":4,"o":113.81,"t":"2026-10-02T13:00:00Z","v":2100,"vw":113.714762},{"c":113.62,"h":113.64,"l":113.61,"n":7,"o":113.64,"t":"2026-10-02T13:15:00Z","v":798,"vw":113.616667},{"c":113.59,"h":113.64,"l":113.5801,"n":363,"o":113.62,"t":"2026-10-02T13:30:00Z","v":226597,"vw":113.608673},{"c":113.6095,"h":113.62,"l":113.545,"n":299,"o":113.59,"t":"2026-10-02T13:45:00Z","v":95881,"vw":113.584841},{"c":113.58,"h":113.63,"l":113.515,"n":361,"o":113.575,"t":"2026-10-02T14:00:00Z","v":257189,"vw":113.564487},{"c":113.545,"h":113.625,"l":113.53,"n":395,"o":113.58,"t":"2026-10-02T14:15:00Z","v":57903,"vw":113.584532},{"c":113.47,"h":113.53,"l":113.46,"n":401,"o":113.53,"t":"2026-10-02T14:30:00Z","v":149768,"vw":113.496377},{"c":113.35,"h":113.46,"l":113.3401,"n":194,"o":113.46,"t":"2026-10-02T14:45:00Z","v":31534,"vw":113.402052},{"c":113.35,"h":113.3662,"l":113.31,"n":267,"o":113.3599,"t":"2026-10-02T15:00:00Z","v":120431,"vw":113.327717},{"c":113.315,"h":113.35,"l":113.295,"n":180,"o":113.35,"t":"2026-10-02T15:15:00Z","v":42055,"vw":113.325223},{"c":113.295,"h":113.345,"l":113.295,"n":171,"o":113.32,"t":"2026-10-02T15:30:00Z","v":39594,"vw":113.326602},{"c":113.25,"h":113.3,"l":113.2437,"n":140,"o":113.29,"t":"2026-10-02T15:45:00Z","v":26200,"vw":113.26382},{"c":113.28,"h":113.2899,"l":113.2391,"n":189,"o":113.266,"t":"2026-10-02T16:00:00Z","v":76842,"vw":113.266574},{"c":113.24,"h":113.295,"l":113.2301,"n":947,"o":113.28,"t":"2026-10-02T16:15:00Z","v":848946,"vw":113.249604},{"c":113.1999,"h":113.26,"l":113.1999,"n":676,"o":113.24,"t":"2026-10-02T16:30:00Z","v":491134,"vw":113.233996},{"c":113.19,"h":113.21,"l":113.1601,"n":1087,"o":113.205,"t":"2026-10-02T16:45:00Z","v":1044479,"vw":113.186718},{"c":113.185,"h":113.22,"l":113.16,"n":536,"o":113.19,"t":"2026-10-02T17:00:00Z","v":469589,"vw":113.201415},{"c":113.1037,"h":113.2099,"l":113.095,"n":127,"o":113.185,"t":"2026-10-02T17:15:00Z","v":23509,"vw":113.158094},{"c":113.15,"h":113.17,"l":113.11,"n":321,"o":113.11,"t":"2026-10-02T17:30:00Z","v":77794,"vw":113.151495},{"c":113.19,"h":113.19,"l":113.15,"n":669,"o":113.16,"t":"2026-10-02T17:45:00Z","v":459607,"vw":113.166854},{"c":113.205,"h":113.205,"l":113.1617,"n":598,"o":113.175,"t":"2026-10-02T18:00:00Z","v":151406,"vw":113.193189},{"c":113.205,"h":113.2057,"l":113.1621,"n":404,"o":113.205,"t":"2026-10-02T18:15:00Z","v":125739,"vw":113.176798},{"c":113.185,"h":113.205,"l":113.154,"n":331,"o":113.205,"t":"2026-10-02T18:30:00Z","v":221585,"vw":113.176009},{"c":113.195,"h":113.21,"l":113.185,"n":286,"o":113.185,"t":"2026-10-02T18:45:00Z","v":55750,"vw":113.195755},{"c":113.1754,"h":113.21,"l":113.17,"n":827,"o":113.21,"t":"2026-10-02T19:00:00Z","v":377303,"vw":113.181723},{"c":113.189,"h":113.19,"l":113.1636,"n":384,"o":113.1899,"t":"2026-10-02T19:15:00Z","v":398601,"vw":113.175332},{"c":113.13,"h":113.195,"l":113.13,"n":287,"o":113.19,"t":"2026-10-02T19:30:00Z","v":57368,"vw":113.177127},{"c":113.17,"h":113.17,"l":113.12,"n":1172,"o":113.125,"t":"2026-10-02T19:45:00Z","v":269957,"vw":113.151135},{"c":113.18,"h":113.29,"l":113.15,"n":201,"o":113.17,"t":"2026-10-02T20:00:00Z","v":19045,"vw":113.170813},{"c":113.2,"h":113.21,"l":113.18,"n":305,"o":113.18,"t":"2026-10-02T20:15:00Z","v":36979,"vw":113.200343},{"c":113.19,"h":113.2,"l":113.06,"n":10,"o":113.06,"t":"2026-10-02T20:30:00Z","v":831,"vw":113.1775},{"c":113.19,"h":113.19,"l":113.08,"n":4,"o":113.08,"t":"2026-10-02T20:45:00Z","v":300,"vw":113.135},{"c":113.29,"h":113.29,"l":113.29,"n":1,"o":113.29,"t":"2026-10-02T22:15:00Z","v":100,"vw":113.29},{"c":113.17,"h":113.17,"l":113.165,"n":6,"o":113.165,"t":"2026-10-05T12:45:00Z","v":8405,"vw":113.166647},{"c":113.17,"h":113.19,"l":113.16,"n":14,"o":113.16,"t":"2026-10-05T13:15:00Z","v":7600,"vw":113.181579},{"c":113.18,"h":113.185,"l":113.155,"n":341,"o":113.17,"t":"2026-10-05T13:30:00Z","v":122779,"vw":113.167074},{"c":113.2,"h":113.2369,"l":113.185,"n":242,"o":113.19,"t":"2026-10-05T13:45:00Z","v":89663,"vw":113.209431},{"c":113.205,"h":113.25,"l":113.1799,"n":394,"o":113.21,"t":"2026-10-05T14:00:00Z","v":60571,"vw":113.224267},{"c":113.17,"h":113.2479,"l":113.17,"n":342,"o":113.21,"t":"2026-10-05T14:15:00Z","v":90942,"vw":113.21686},{"c":113.13,"h":113.17,"l":113.1007,"n":499,"o":113.16,"t":"2026-10-05T14:30:00Z","v":115694,"vw":113.149941},{"c":113.125,"h":113.1399,"l":113.1017,"n":188,"o":113.13,"t":"2026-10-05T14:45:00Z","v":38543,"vw":113.117425},{"c":113.0699,"h":113.12,"l":113.0636,"n":193,"o":113.12,"t":"2026-10-05T15:00:00Z","v":38302,"vw":113.081977},{"c":113.08,"h":113.08,"l":113.05,"n":185,"o":113.0601,"t":"2026-10-05T15:15:00Z","v":43576,"vw":113.067791},{"c":113.0799,"h":113.095,"l":113.0701,"n":297,"o":113.0743,"t":"2026-10-05T15:30:00Z","v":64528,"vw":113.084194},{"c":113.0654,"h":113.09,"l":113.0537,"n":213,"o":113.07,"t":"2026-10-05T15:45:00Z","v":88868,"vw":113.071538},{"c":113.05,"h":113.066,"l":113.035,"n":1094,"o":113.06,"t":"2026-10-05T16:00:00Z","v":1004653,"vw":113.049722},{"c":113.075,"h":113.08,"l":113.04,"n":324,"o":113.045,"t":"2026-10-05T16:15:00Z","v":190180,"vw":113.060451},{"c":113.056,"h":113.08,"l":113.046,"n":672,"o":113.075,"t":"2026-10-05T16:30:00Z","v":353422,"vw":113.074007},{"c":113.035,"h":113.065,"l":113.035,"n":219,"o":113.055,"t":"2026-10-05T16:45:00Z","v":52322,"vw":113.055982},{"c":113.034,"h":113.04,"l":113.025,"n":150,"o":113.03,"t":"2026-10-05T17:00:00Z","v":37812,"vw":113.036478},{"c":113.02,"h":113.04,"l":113.0101,"n":197,"o":113.04,"t":"2026-10-05T17:15:00Z","v":74334,"vw":113.027936},{"c":113.035,"h":113.05,"l":113.01,"n":167,"o":113.02,"t":"2026-10-05T17:30:00Z","v":42465,"vw":113.03063},{"c":113.035,"h":113.04,"l":113.02,"n":169,"o":113.025,"t":"2026-10-05T17:45:00Z","v":76502,"vw":113.022729},{"c":113.035,"h":113.05,"l":113.03,"n":180,"o":113.04,"t":"2026-10-05T18:00:00Z","v":51717,"vw":113.041937},{"c":113.045,"h":113.045,"l":113,"n":345,"o":113.03,"t":"2026-10-05T18:15:00Z","v":84203,"vw":113.024659},{"c":113.05,"h":113.0899,"l":113.045,"n":238,"o":113.05,"t":"2026-10-05T18:30:00Z","v":63681,"vw":113.066912},{"c":113.15,"h":113.15,"l":113.0511,"n":391,"o":113.0568,"t":"2026-10-05T18:45:00Z","v":177967,"vw":113.097562},{"c":113.139,"h":113.175,"l":113.13,"n":637,"o":113.15,"t":"2026-10-05T19:00:00Z","v":154223,"vw":113.146982},{"c":113.165,"h":113.166,"l":113.13,"n":567,"o":113.135,"t":"2026-10-05T19:15:00Z","v":238980,"vw":113.156108},{"c":113.1889,"h":113.21,"l":113.16,"n":687,"o":113.16,"t":"2026-10-05T19:30:00Z","v":171685,"vw":113.188675},{"c":113.18,"h":113.19,"l":113.165,"n":543,"o":113.185,"t":"2026-10-05T19:45:00Z","v":83476,"vw":113.17761},{"c":113.195,"h":113.195,"l":113.16,"n":16,"o":113.17,"t":"2026-10-05T20:00:00Z","v":22434,"vw":113.170234},{"c":113.19,"h":113.2,"l":113.18,"n":39,"o":113.18,"t":"2026-10-05T20:15:00Z","v":35349,"vw":113.192538},{"c":113.205,"h":113.21,"l":112.975,"n":91,"o":112.975,"t":"2026-10-05T20:45:00Z","v":8634,"vw":113.094841},{"c":113.293,"h":113.293,"l":113.293,"n":1,"o":113.293,"t":"2026-10-05T22:15:00Z","v":100,"vw":113.293},{"c":113.32,"h":113.32,"l":113.23,"n":2,"o":113.23,"t":"2026-10-05T22:45:00Z","v":200,"vw":113.275},{"c":113.3347,"h":113.3347,"l":113.23,"n":2,"o":113.23,"t":"2026-10-05T23:00:00Z","v":200,"vw":113.28235},{"c":113.35,"h":113.35,"l":113.35,"n":1,"o":113.35,"t":"2026-10-06T09:00:00Z","v":180,"vw":113.35},{"c":113.4,"h":113.4,"l":113.4,"n":6,"o":113.4,"t":"2026-10-06T11:30:00Z","v":900,"vw":113.4},{"c":113.4,"h":113.4,"l":113.39,"n":4,"o":113.39,"t":"2026-10-06T12:15:00Z","v":3100,"vw":113.390323},{"c":113.41,"h":113.41,"l":113.4,"n":7,"o":113.4,"t":"2026-10-06T12:45:00Z","v":2832,"vw":113.404703},{"c":113.315,"h":113.325,"l":113.3,"n":473,"o":113.31,"t":"2026-10-06T13:30:00Z","v":252422,"vw":113.313698},{"c":113.2674,"h":113.325,"l":113.25,"n":376,"o":113.31,"t":"2026-10-06T13:45:00Z","v":870893,"vw":113.255694},{"c":113.305,"h":113.305,"l":113.25,"n":329,"o":113.265,"t":"2026-10-06T14:00:00Z","v":173353,"vw":113.276993},{"c":113.27,"h":113.32,"l":113.27,"n":195,"o":113.305,"t":"2026-10-06T14:15:00Z","v":56497,"vw":113.300089},{"c":113.346,"h":113.346,"l":113.27,"n":162,"o":113.275,"t":"2026-10-06T14:30:00Z","v":36579,"vw":113.308833},{"c":113.45,"h":113.45,"l":113.345,"n":320,"o":113.345,"t":"2026-10-06T14:45:00Z","v":61336,"vw":113.390474},{"c":113.4,"h":113.4417,"l":113.4,"n":129,"o":113.4417,"t":"2026-10-06T15:00:00Z","v":172434,"vw":113.411226},{"c":113.41,"h":113.44,"l":113.41,"n":300,"o":113.4199,"t":"2026-10-06T15:15:00Z","v":103024,"vw":113.42654},{"c":113.414,"h":113.4301,"l":113.4,"n":178,"o":113.42,"t":"2026-10-06T15:30:00Z","v":36376,"vw":113.415162},{"c":113.3801,"h":113.415,"l":113.3701,"n":249,"o":113.405,"t":"2026-10-06T15:45:00Z","v":50206,"vw":113.3829},{"c":113.334,"h":113.415,"l":113.315,"n":191,"o":113.39,"t":"2026-10-06T16:00:00Z","v":33253,"vw":113.375321},{"c":113.355,"h":113.375,"l":113.3345,"n":138,"o":113.3345,"t":"2026-10-06T16:15:00Z","v":38707,"vw":113.362768},{"c":113.36,"h":113.365,"l":113.3336,"n":208,"o":113.36,"t":"2026-10-06T16:30:00Z","v":56534,"vw":113.345904},{"c":113.325,"h":113.365,"l":113.3245,"n":149,"o":113.36,"t":"2026-10-06T16:45:00Z","v":35836,"vw":113.349896},{"c":113.335,"h":113.35,"l":113.3,"n":151,"o":113.32,"t":"2026-10-06T17:00:00Z","v":27480,"vw":113.328828},{"c":113.325,"h":113.345,"l":113.2937,"n":220,"o":113.335,"t":"2026-10-06T17:15:00Z","v":64186,"vw":113.310085},{"c":113.365,"h":113.37,"l":113.324,"n":162,"o":113.3299,"t":"2026-10-06T17:30:00Z","v":54725,"vw":113.352253},{"c":113.38,"h":113.385,"l":113.355,"n":164,"o":113.36,"t":"2026-10-06T17:45:00Z","v":43718,"vw":113.370585},{"c":113.399,"h":113.4,"l":113.3517,"n":158,"o":113.379,"t":"2026-10-06T18:00:00Z","v":69217,"vw":113.37309},{"c":113.385,"h":113.4,"l":113.37,"n":146,"o":113.385,"t":"2026-10-06T18:15:00Z","v":56994,"vw":113.388638},{"c":113.355,"h":113.3755,"l":113.35,"n":145,"o":113.375,"t":"2026-10-06T18:30:00Z","v":119587,"vw":113.368056},{"c":113.3699,"h":113.375,"l":113.345,"n":163,"o":113.345,"t":"2026-10-06T18:45:00Z","v":53292,"vw":113.365963},{"c":113.385,"h":113.3899,"l":113.365,"n":261,"o":113.365,"t":"2026-10-06T19:00:00Z","v":1027899,"vw":113.379788},{"c":113.3714,"h":113.4,"l":113.37,"n":210,"o":113.384,"t":"2026-10-06T19:15:00Z","v":69556,"vw":113.385473},{"c":113.335,"h":113.375,"l":113.3336,"n":293,"o":113.3717,"t":"2026-10-06T19:30:00Z","v":48589,"vw":113.349089},{"c":113.3297,"h":113.35,"l":113.31,"n":422,"o":113.335,"t":"2026-10-06T19:45:00Z","v":54020,"vw":113.330132},{"c":113.345,"h":113.345,"l":113.32,"n":30,"o":113.33,"t":"2026-10-06T20:00:00Z","v":18032,"vw":113.330535},{"c":113.35,"h":113.35,"l":113.35,"n":1,"o":113.35,"t":"2026-10-06T20:15:00Z","v":3342,"vw":113.35},{"c":113.34,"h":113.34,"l":113.34,"n":12,"o":113.34,"t":"2026-10-06T20:30:00Z","v":1720,"vw":113.34},{"c":113.35,"h":113.35,"l":113.325,"n":9,"o":113.34,"t":"2026-10-06T20:45:00Z","v":4350,"vw":113.347902},{"c":113.4,"h":113.4,"l":113.4,"n":1,"o":113.4,"t":"2026-10-06T21:15:00Z","v":100,"vw":113.4},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-10-06T22:00:00Z","v":200,"vw":113.55},{"c":113.38,"h":113.38,"l":113.38,"n":1,"o":113.38,"t":"2026-10-06T22:15:00Z","v":100,"vw":113.38},{"c":113.7,"h":113.7,"l":113.7,"n":1,"o":113.7,"t":"2026-10-06T22:30:00Z","v":150,"vw":113.7},{"c":113.3806,"h":113.3806,"l":113.3806,"n":1,"o":113.3806,"t":"2026-10-06T23:15:00Z","v":100,"vw":113.3806},{"c":113.362,"h":113.362,"l":113.362,"n":1,"o":113.362,"t":"2026-10-06T23:30:00Z","v":100,"vw":113.362},{"c":113.21,"h":113.21,"l":113.21,"n":8,"o":113.21,"t":"2026-10-07T12:00:00Z","v":1500,"vw":113.21},{"c":113.145,"h":113.145,"l":113.145,"n":2,"o":113.145,"t":"2026-10-07T12:15:00Z","v":502,"vw":113.145},{"c":113.1231,"h":113.1231,"l":113.1231,"n":1,"o":113.1231,"t":"2026-10-07T12:45:00Z","v":400,"vw":113.1231},{"c":113.13,"h":113.13,"l":113.13,"n":1,"o":113.13,"t":"2026-10-07T13:00:00Z","v":5000,"vw":113.13},{"c":113.05,"h":113.1,"l":113.05,"n":6,"o":113.1,"t":"2026-10-07T13:15:00Z","v":2600,"vw":113.074231},{"c":113.12,"h":113.1262,"l":113.04,"n":609,"o":113.05,"t":"2026-10-07T13:30:00Z","v":385087,"vw":113.088176},{"c":113.275,"h":113.275,"l":113.1198,"n":333,"o":113.1198,"t":"2026-10-07T13:45:00Z","v":186475,"vw":113.226504},{"c":113.255,"h":113.3,"l":113.25,"n":345,"o":113.27,"t":"2026-10-07T14:00:00Z","v":136310,"vw":113.267098},{"c":113.27,"h":113.295,"l":113.265,"n":275,"o":113.27,"t":"2026-10-07T14:15:00Z","v":68034,"vw":113.284331},{"c":113.3001,"h":113.3263,"l":113.27,"n":261,"o":113.27,"t":"2026-10-07T14:30:00Z","v":142738,"vw":113.291732},{"c":113.33,"h":113.35,"l":113.3,"n":146,"o":113.31,"t":"2026-10-07T14:45:00Z","v":27596,"vw":113.323906},{"c":113.32,"h":113.34,"l":113.3,"n":184,"o":113.33,"t":"2026-10-07T15:00:00Z","v":29585,"vw":113.32102},{"c":113.305,"h":113.32,"l":113.27,"n":194,"o":113.315,"t":"2026-10-07T15:15:00Z","v":37274,"vw":113.300726},{"c":113.3099,"h":113.33,"l":113.3,"n":211,"o":113.3008,"t":"2026-10-07T15:30:00Z","v":94987,"vw":113.31756},{"c":113.29,"h":113.31,"l":113.27,"n":141,"o":113.31,"t":"2026-10-07T15:45:00Z","v":17966,"vw":113.287678},{"c":113.285,"h":113.33,"l":113.28,"n":453,"o":113.29,"t":"2026-10-07T16:00:00Z","v":203859,"vw":113.304769},{"c":113.2839,"h":113.3,"l":113.275,"n":161,"o":113.29,"t":"2026-10-07T16:15:00Z","v":429627,"vw":113.281028},{"c":113.25,"h":113.29,"l":113.25,"n":137,"o":113.29,"t":"2026-10-07T16:30:00Z","v":672923,"vw":113.288807},{"c":113.29,"h":113.29,"l":113.26,"n":158,"o":113.26,"t":"2026-10-07T16:45:00Z","v":45621,"vw":113.269253},{"c":113.41,"h":113.4399,"l":113.29,"n":527,"o":113.29,"t":"2026-10-07T17:00:00Z","v":172947,"vw":113.36256},{"c":113.3699,"h":113.415,"l":113.3699,"n":207,"o":113.4,"t":"2026-10-07T17:15:00Z","v":45597,"vw":113.391447},{"c":113.4,"h":113.415,"l":113.36,"n":141,"o":113.36,"t":"2026-10-07T17:30:00Z","v":32362,"vw":113.401374},{"c":113.3877,"h":113.44,"l":113.38,"n":141,"o":113.4,"t":"2026-10-07T17:45:00Z","v":37704,"vw":113.39788},{"c":113.405,"h":113.445,"l":113.375,"n":326,"o":113.3872,"t":"2026-10-07T18:00:00Z","v":153815,"vw":113.403443},{"c":113.4001,"h":113.41,"l":113.38,"n":175,"o":113.41,"t":"2026-10-07T18:15:00Z","v":65961,"vw":113.393701},{"c":113.435,"h":113.4476,"l":113.4,"n":222,"o":113.405,"t":"2026-10-07T18:30:00Z","v":48347,"vw":113.417614},{"c":113.425,"h":113.46,"l":113.42,"n":227,"o":113.44,"t":"2026-10-07T18:45:00Z","v":117232,"vw":113.453421},{"c":113.39,"h":113.4369,"l":113.385,"n":301,"o":113.4299,"t":"2026-10-07T19:00:00Z","v":100794,"vw":113.411089},{"c":113.391,"h":113.4099,"l":113.39,"n":312,"o":113.3901,"t":"2026-10-07T19:15:00Z","v":101985,"vw":113.39533},{"c":113.395,"h":113.4,"l":113.38,"n":345,"o":113.395,"t":"2026-10-07T19:30:00Z","v":112981,"vw":113.390292},{"c":113.39,"h":113.3999,"l":113.37,"n":528,"o":113.39,"t":"2026-10-07T19:45:00Z","v":162867,"vw":113.386499},{"c":113.4,"h":113.405,"l":113.38,"n":32,"o":113.38,"t":"2026-10-07T20:00:00Z","v":55777,"vw":113.381325},{"c":113.39,"h":113.39,"l":113.38,"n":32,"o":113.38,"t":"2026-10-07T20:15:00Z","v":11701,"vw":113.389913},{"c":113.38,"h":114,"l":113.38,"n":231,"o":113.39,"t":"2026-10-07T20:30:00Z","v":8932,"vw":113.510879},{"c":113.39,"h":113.6,"l":113.38,"n":224,"o":113.39,"t":"2026-10-07T20:45:00Z","v":8995,"vw":113.44551},{"c":113.47,"h":113.47,"l":113.47,"n":98,"o":113.47,"t":"2026-10-07T21:00:00Z","v":931,"vw":113.47},{"c":113.13,"h":113.13,"l":113.13,"n":1,"o":113.13,"t":"2026-10-08T10:30:00Z","v":500,"vw":113.13},{"c":113.15,"h":113.15,"l":113.126,"n":4,"o":113.13,"t":"2026-10-08T11:15:00Z","v":1240,"vw":113.14129},{"c":113.205,"h":113.205,"l":113.13,"n":15,"o":113.13,"t":"2026-10-08T11:30:00Z","v":3252,"vw":113.178462},{"c":113.26,"h":113.26,"l":113.26,"n":4,"o":113.26,"t":"2026-10-08T13:00:00Z","v":8600,"vw":113.26},{"c":113.29,"h":113.3,"l":113.2895,"n":13,"o":113.3,"t":"2026-10-08T13:15:00Z","v":2402,"vw":113.291635},{"c":113.305,"h":113.32,"l":113.28,"n":586,"o":113.29,"t":"2026-10-08T13:30:00Z","v":119621,"vw":113.295152},{"c":113.34,"h":113.365,"l":113.305,"n":603,"o":113.305,"t":"2026-10-08T13:45:00Z","v":85778,"vw":113.344565},{"c":113.32,"h":113.345,"l":113.31,"n":291,"o":113.3375,"t":"2026-10-08T14:00:00Z","v":43855,"vw":113.328966},{"c":113.295,"h":113.3168,"l":113.281,"n":386,"o":113.315,"t":"2026-10-08T14:15:00Z","v":41842,"vw":113.306061},{"c":113.225,"h":113.3083,"l":113.225,"n":148,"o":113.29,"t":"2026-10-08T14:30:00Z","v":28783,"vw":113.257002},{"c":113.2,"h":113.225,"l":113.1943,"n":173,"o":113.225,"t":"2026-10-08T14:45:00Z","v":28088,"vw":113.210836},{"c":113.2,"h":113.2186,"l":113.165,"n":141,"o":113.191,"t":"2026-10-08T15:00:00Z","v":31993,"vw":113.198446},{"c":113.2115,"h":113.2201,"l":113.165,"n":277,"o":113.19,"t":"2026-10-08T15:15:00Z","v":106754,"vw":113.18607},{"c":113.26,"h":113.28,"l":113.2,"n":291,"o":113.215,"t":"2026-10-08T15:30:00Z","v":96548,"vw":113.226173},{"c":113.255,"h":113.2699,"l":113.25,"n":122,"o":113.26,"t":"2026-10-08T15:45:00Z","v":474488,"vw":113.259952},{"c":113.32,"h":113.32,"l":113.25,"n":177,"o":113.265,"t":"2026-10-08T16:00:00Z","v":73960,"vw":113.259851},{"c":113.37,"h":113.45,"l":113.315,"n":518,"o":113.325,"t":"2026-10-08T16:15:00Z","v":313432,"vw":113.373586},{"c":113.395,"h":113.406,"l":113.3639,"n":206,"o":113.365,"t":"2026-10-08T16:30:00Z","v":107895,"vw":113.381476},{"c":113.4761,"h":113.48,"l":113.38,"n":153,"o":113.4,"t":"2026-10-08T16:45:00Z","v":31704,"vw":113.422334},{"c":113.53,"h":113.5764,"l":113.445,"n":226,"o":113.4662,"t":"2026-10-08T17:00:00Z","v":66282,"vw":113.517813},{"c":113.57,"h":113.58,"l":113.53,"n":193,"o":113.53,"t":"2026-10-08T17:15:00Z","v":83244,"vw":113.559105},{"c":113.62,"h":113.625,"l":113.55,"n":304,"o":113.57,"t":"2026-10-08T17:30:00Z","v":84248,"vw":113.59278},{"c":113.58,"h":113.62,"l":113.555,"n":309,"o":113.62,"t":"2026-10-08T17:45:00Z","v":60574,"vw":113.5804},{"c":113.53,"h":113.5845,"l":113.5202,"n":184,"o":113.58,"t":"2026-10-08T18:00:00Z","v":49697,"vw":113.556363},{"c":113.58,"h":113.58,"l":113.54,"n":141,"o":113.54,"t":"2026-10-08T18:15:00Z","v":38934,"vw":113.551887},{"c":113.565,"h":113.58,"l":113.545,"n":123,"o":113.5636,"t":"2026-10-08T18:30:00Z","v":29003,"vw":113.561703},{"c":113.565,"h":113.59,"l":113.5523,"n":241,"o":113.57,"t":"2026-10-08T18:45:00Z","v":124566,"vw":113.568757},{"c":113.59,"h":113.5999,"l":113.56,"n":356,"o":113.56,"t":"2026-10-08T19:00:00Z","v":345785,"vw":113.577876},{"c":113.575,"h":113.6,"l":113.57,"n":307,"o":113.59,"t":"2026-10-08T19:15:00Z","v":347255,"vw":113.593549},{"c":113.565,"h":113.59,"l":113.564,"n":257,"o":113.57,"t":"2026-10-08T19:30:00Z","v":323115,"vw":113.571362},{"c":113.56,"h":113.5999,"l":113.55,"n":2209,"o":113.565,"t":"2026-10-08T19:45:00Z","v":653274,"vw":113.57665},{"c":113.59,"h":113.59,"l":113.57,"n":17,"o":113.57,"t":"2026-10-08T20:00:00Z","v":14109,"vw":113.571134},{"c":113.59,"h":113.61,"l":113.57,"n":547,"o":113.58,"t":"2026-10-08T20:15:00Z","v":51298,"vw":113.597922},{"c":113.55,"h":113.61,"l":113.55,"n":434,"o":113.58,"t":"2026-10-08T20:30:00Z","v":37506,"vw":113.583259},{"c":113.57,"h":113.6,"l":113.53,"n":315,"o":113.56,"t":"2026-10-08T20:45:00Z","v":50260,"vw":113.54764},{"c":113.56,"h":113.56,"l":113.56,"n":1,"o":113.56,"t":"2026-10-09T09:30:00Z","v":300,"vw":113.56},{"c":113.56,"h":113.56,"l":113.56,"n":2,"o":113.56,"t":"2026-10-09T11:45:00Z","v":4600,"vw":113.56},{"c":113.41,"h":113.475,"l":113.41,"n":227,"o":113.45,"t":"2026-10-09T13:30:00Z","v":64461,"vw":113.443298},{"c":113.4298,"h":113.435,"l":113.405,"n":161,"o":113.41,"t":"2026-10-09T13:45:00Z","v":55946,"vw":113.422628},{"c":113.4119,"h":113.45,"l":113.405,"n":113,"o":113.42,"t":"2026-10-09T14:00:00Z","v":10778,"vw":113.424075},{"c":113.4,"h":113.419,"l":113.3901,"n":251,"o":113.4159,"t":"2026-10-09T14:15:00Z","v":65575,"vw":113.401043},{"c":113.3709,"h":113.4,"l":113.37,"n":125,"o":113.395,"t":"2026-10-09T14:30:00Z","v":21802,"vw":113.390653},{"c":113.365,"h":113.395,"l":113.36,"n":122,"o":113.375,"t":"2026-10-09T14:45:00Z","v":20610,"vw":113.37696},{"c":113.385,"h":113.386,"l":113.3415,"n":147,"o":113.365,"t":"2026-10-09T15:00:00Z","v":44235,"vw":113.362754},{"c":113.4155,"h":113.4299,"l":113.39,"n":132,"o":113.39,"t":"2026-10-09T15:15:00Z","v":15818,"vw":113.416965},{"c":113.425,"h":113.44,"l":113.4025,"n":203,"o":113.42,"t":"2026-10-09T15:30:00Z","v":33706,"vw":113.425507},{"c":113.4459,"h":113.45,"l":113.41,"n":99,"o":113.42,"t":"2026-10-09T15:45:00Z","v":9900,"vw":113.436016},{"c":113.445,"h":113.456,"l":113.435,"n":106,"o":113.4409,"t":"2026-10-09T16:00:00Z","v":18344,"vw":113.447783},{"c":113.445,"h":113.456,"l":113.43,"n":80,"o":113.445,"t":"2026-10-09T16:15:00Z","v":21381,"vw":113.446287},{"c":113.47,"h":113.4764,"l":113.444,"n":134,"o":113.445,"t":"2026-10-09T16:30:00Z","v":47659,"vw":113.456066},{"c":113.485,"h":113.486,"l":113.47,"n":100,"o":113.475,"t":"2026-10-09T16:45:00Z","v":16317,"vw":113.477995},{"c":113.4759,"h":113.49,"l":113.4641,"n":186,"o":113.49,"t":"2026-10-09T17:00:00Z","v":28816,"vw":113.47438},{"c":113.45,"h":113.48,"l":113.445,"n":184,"o":113.47,"t":"2026-10-09T17:15:00Z","v":61285,"vw":113.456506},{"c":113.4441,"h":113.4799,"l":113.4441,"n":129,"o":113.45,"t":"2026-10-09T17:30:00Z","v":37495,"vw":113.466008},{"c":113.465,"h":113.47,"l":113.4511,"n":233,"o":113.4511,"t":"2026-10-09T17:45:00Z","v":43835,"vw":113.465822},{"c":113.46,"h":113.4697,"l":113.4502,"n":99,"o":113.465,"t":"2026-10-09T18:00:00Z","v":23165,"vw":113.462471},{"c":113.456,"h":113.4664,"l":113.45,"n":97,"o":113.4601,"t":"2026-10-09T18:15:00Z","v":10017,"vw":113.45975},{"c":113.455,"h":113.46,"l":113.45,"n":87,"o":113.45,"t":"2026-10-09T18:30:00Z","v":25072,"vw":113.454691},{"c":113.4701,"h":113.515,"l":113.44,"n":377,"o":113.455,"t":"2026-10-09T18:45:00Z","v":98280,"vw":113.480229},{"c":113.4766,"h":113.495,"l":113.475,"n":271,"o":113.4882,"t":"2026-10-09T19:00:00Z","v":193429,"vw":113.479492},{"c":113.4705,"h":113.4799,"l":113.4601,"n":157,"o":113.4701,"t":"2026-10-09T19:15:00Z","v":39604,"vw":113.471714},{"c":113.48,"h":113.485,"l":113.47,"n":111,"o":113.4759,"t":"2026-10-09T19:30:00Z","v":24775,"vw":113.477072},{"c":113.49,"h":113.5,"l":113.471,"n":394,"o":113.471,"t":"2026-10-09T19:45:00Z","v":323098,"vw":113.489824},{"c":113.495,"h":113.5,"l":113.49,"n":20,"o":113.49,"t":"2026-10-09T20:00:00Z","v":17050,"vw":113.49132},{"c":113.49,"h":113.495,"l":113.49,"n":44,"o":113.495,"t":"2026-10-09T20:15:00Z","v":6525,"vw":113.490249},{"c":113.49,"h":113.5,"l":113.48,"n":189,"o":113.48,"t":"2026-10-09T20:30:00Z","v":7436,"vw":113.485103},{"c":113.44,"h":113.44,"l":113.44,"n":1,"o":113.44,"t":"2026-10-12T09:45:00Z","v":100,"vw":113.44},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-12T11:00:00Z","v":100,"vw":113.5},{"c":113.46,"h":113.46,"l":113.46,"n":2,"o":113.46,"t":"2026-10-12T12:00:00Z","v":401,"vw":113.46},{"c":113.39,"h":113.39,"l":113.39,"n":1,"o":113.39,"t":"2026-10-12T12:30:00Z","v":250,"vw":113.39},{"c":113.43,"h":113.43,"l":113.43,"n":1,"o":113.43,"t":"2026-10-12T13:00:00Z","v":250,"vw":113.43},{"c":113.46,"h":113.4699,"l":113.41,"n":246,"o":113.41,"t":"2026-10-12T13:30:00Z","v":42671,"vw":113.434136},{"c":113.4766,"h":113.48,"l":113.455,"n":270,"o":113.465,"t":"2026-10-12T13:45:00Z","v":104976,"vw":113.468331},{"c":113.49,"h":113.51,"l":113.4745,"n":255,"o":113.48,"t":"2026-10-12T14:00:00Z","v":59919,"vw":113.487873},{"c":113.43,"h":113.4855,"l":113.43,"n":135,"o":113.485,"t":"2026-10-12T14:15:00Z","v":46095,"vw":113.468475},{"c":113.46,"h":113.475,"l":113.435,"n":111,"o":113.435,"t":"2026-10-12T14:30:00Z","v":15535,"vw":113.455153},{"c":113.4505,"h":113.47,"l":113.45,"n":186,"o":113.465,"t":"2026-10-12T14:45:00Z","v":20956,"vw":113.45984},{"c":113.48,"h":113.48,"l":113.4547,"n":184,"o":113.46,"t":"2026-10-12T15:00:00Z","v":21760,"vw":113.471001},{"c":113.455,"h":113.49,"l":113.45,"n":145,"o":113.4899,"t":"2026-10-12T15:15:00Z","v":21360,"vw":113.472562},{"c":113.455,"h":113.46,"l":113.45,"n":136,"o":113.455,"t":"2026-10-12T15:30:00Z","v":25814,"vw":113.453349},{"c":113.435,"h":113.46,"l":113.435,"n":73,"o":113.45,"t":"2026-10-12T15:45:00Z","v":7779,"vw":113.447387},{"c":113.43,"h":113.44,"l":113.42,"n":66,"o":113.4303,"t":"2026-10-12T16:00:00Z","v":17275,"vw":113.422981},{"c":113.45,"h":113.465,"l":113.4404,"n":34,"o":113.445,"t":"2026-10-12T16:15:00Z","v":3653,"vw":113.455621},{"c":113.45,"h":113.47,"l":113.44,"n":116,"o":113.44,"t":"2026-10-12T16:30:00Z","v":28300,"vw":113.461297},{"c":113.4501,"h":113.46,"l":113.4467,"n":39,"o":113.4467,"t":"2026-10-12T16:45:00Z","v":9846,"vw":113.454728},{"c":113.465,"h":113.4676,"l":113.445,"n":127,"o":113.455,"t":"2026-10-12T17:00:00Z","v":18759,"vw":113.453597},{"c":113.48,"h":113.48,"l":113.4643,"n":68,"o":113.47,"t":"2026-10-12T17:15:00Z","v":9542,"vw":113.473491},{"c":113.465,"h":113.4799,"l":113.4601,"n":127,"o":113.4702,"t":"2026-10-12T17:30:00Z","v":16460,"vw":113.469926},{"c":113.48,"h":113.48,"l":113.47,"n":92,"o":113.471,"t":"2026-10-12T17:45:00Z","v":16727,"vw":113.471616},{"c":113.465,"h":113.48,"l":113.455,"n":127,"o":113.475,"t":"2026-10-12T18:00:00Z","v":48988,"vw":113.4707},{"c":113.475,"h":113.475,"l":113.45,"n":153,"o":113.465,"t":"2026-10-12T18:15:00Z","v":31025,"vw":113.456677},{"c":113.465,"h":113.48,"l":113.46,"n":84,"o":113.4701,"t":"2026-10-12T18:30:00Z","v":16852,"vw":113.468707},{"c":113.46,"h":113.4699,"l":113.4545,"n":124,"o":113.465,"t":"2026-10-12T18:45:00Z","v":11812,"vw":113.459921},{"c":113.47,"h":113.4799,"l":113.46,"n":153,"o":113.462,"t":"2026-10-12T19:00:00Z","v":13357,"vw":113.470108},{"c":113.475,"h":113.48,"l":113.46,"n":126,"o":113.47,"t":"2026-10-12T19:15:00Z","v":20747,"vw":113.471272},{"c":113.475,"h":113.485,"l":113.4702,"n":142,"o":113.475,"t":"2026-10-12T19:30:00Z","v":35977,"vw":113.477758},{"c":113.485,"h":113.49,"l":113.47,"n":366,"o":113.475,"t":"2026-10-12T19:45:00Z","v":35121,"vw":113.477899},{"c":113.48,"h":113.48,"l":113.48,"n":9,"o":113.48,"t":"2026-10-12T20:00:00Z","v":5802,"vw":113.48},{"c":113.48,"h":113.48,"l":113.48,"n":4,"o":113.48,"t":"2026-10-12T20:30:00Z","v":400,"vw":113.48},{"c":113.48,"h":113.48,"l":113.48,"n":1,"o":113.48,"t":"2026-10-12T20:45:00Z","v":100,"vw":113.48},{"c":113.37,"h":113.37,"l":113.37,"n":1,"o":113.37,"t":"2026-10-12T23:30:00Z","v":280,"vw":113.37},{"c":113.71,"h":113.71,"l":113.71,"n":1,"o":113.71,"t":"2026-10-13T10:00:00Z","v":197,"vw":113.71},{"c":113.72,"h":113.74,"l":113.72,"n":7,"o":113.74,"t":"2026-10-13T11:30:00Z","v":355,"vw":113.725714},{"c":113.72,"h":113.73,"l":113.72,"n":9,"o":113.73,"t":"2026-10-13T12:00:00Z","v":2250,"vw":113.727778},{"c":113.71,"h":113.71,"l":113.71,"n":1,"o":113.71,"t":"2026-10-13T12:15:00Z","v":2200,"vw":113.71},{"c":113.7008,"h":113.7254,"l":113.69,"n":4,"o":113.7254,"t":"2026-10-13T12:30:00Z","v":800,"vw":113.697125},{"c":113.64,"h":113.7054,"l":113.64,"n":36,"o":113.68,"t":"2026-10-13T12:45:00Z","v":9681,"vw":113.674305},{"c":113.57,"h":113.64,"l":113.56,"n":103,"o":113.64,"t":"2026-10-13T13:00:00Z","v":24400,"vw":113.606653},{"c":113.61,"h":113.61,"l":113.58,"n":3,"o":113.58,"t":"2026-10-13T13:15:00Z","v":2100,"vw":113.608571},{"c":113.575,"h":113.63,"l":113.575,"n":158,"o":113.615,"t":"2026-10-13T13:30:00Z","v":31191,"vw":113.614472},{"c":113.505,"h":113.58,"l":113.505,"n":236,"o":113.57,"t":"2026-10-13T13:45:00Z","v":48641,"vw":113.524804},{"c":113.525,"h":113.5369,"l":113.49,"n":252,"o":113.51,"t":"2026-10-13T14:00:00Z","v":45893,"vw":113.508997},{"c":113.54,"h":113.545,"l":113.51,"n":264,"o":113.525,"t":"2026-10-13T14:15:00Z","v":89755,"vw":113.533617},{"c":113.535,"h":113.55,"l":113.53,"n":271,"o":113.535,"t":"2026-10-13T14:30:00Z","v":83910,"vw":113.535791},{"c":113.54,"h":113.565,"l":113.525,"n":197,"o":113.54,"t":"2026-10-13T14:45:00Z","v":53071,"vw":113.550624},{"c":113.54,"h":113.55,"l":113.525,"n":232,"o":113.54,"t":"2026-10-13T15:00:00Z","v":26003,"vw":113.532584},{"c":113.54,"h":113.56,"l":113.52,"n":257,"o":113.54,"t":"2026-10-13T15:15:00Z","v":24963,"vw":113.544692},{"c":113.485,"h":113.5562,"l":113.48,"n":230,"o":113.5562,"t":"2026-10-13T15:30:00Z","v":62855,"vw":113.528769},{"c":113.515,"h":113.52,"l":113.485,"n":172,"o":113.49,"t":"2026-10-13T15:45:00Z","v":31913,"vw":113.506365},{"c":113.505,"h":113.52,"l":113.495,"n":151,"o":113.51,"t":"2026-10-13T16:00:00Z","v":20383,"vw":113.505664},{"c":113.5101,"h":113.53,"l":113.5001,"n":248,"o":113.51,"t":"2026-10-13T16:15:00Z","v":47970,"vw":113.511839},{"c":113.485,"h":113.51,"l":113.48,"n":98,"o":113.51,"t":"2026-10-13T16:30:00Z","v":11089,"vw":113.495615},{"c":113.48,"h":113.5064,"l":113.48,"n":260,"o":113.485,"t":"2026-10-13T16:45:00Z","v":34610,"vw":113.495077},{"c":113.515,"h":113.515,"l":113.47,"n":191,"o":113.48,"t":"2026-10-13T17:00:00Z","v":32604,"vw":113.490601},{"c":113.53,"h":113.535,"l":113.51,"n":141,"o":113.51,"t":"2026-10-13T17:15:00Z","v":17242,"vw":113.524166},{"c":113.535,"h":113.545,"l":113.525,"n":164,"o":113.525,"t":"2026-10-13T17:30:00Z","v":77139,"vw":113.53836},{"c":113.525,"h":113.5301,"l":113.5199,"n":268,"o":113.53,"t":"2026-10-13T17:45:00Z","v":506564,"vw":113.520554},{"c":113.55,"h":113.61,"l":113.525,"n":926,"o":113.525,"t":"2026-10-13T18:00:00Z","v":510100,"vw":113.53773},{"c":113.545,"h":113.5597,"l":113.525,"n":326,"o":113.5501,"t":"2026-10-13T18:15:00Z","v":149320,"vw":113.546885},{"c":113.535,"h":113.56,"l":113.5134,"n":234,"o":113.55,"t":"2026-10-13T18:30:00Z","v":37483,"vw":113.533932},{"c":113.565,"h":113.5775,"l":113.535,"n":276,"o":113.535,"t":"2026-10-13T18:45:00Z","v":42043,"vw":113.558039},{"c":113.575,"h":113.59,"l":113.57,"n":240,"o":113.57,"t":"2026-10-13T19:00:00Z","v":32753,"vw":113.576395},{"c":113.59,"h":113.59,"l":113.57,"n":339,"o":113.58,"t":"2026-10-13T19:15:00Z","v":89052,"vw":113.582225},{"c":113.56,"h":113.59,"l":113.555,"n":305,"o":113.5899,"t":"2026-10-13T19:30:00Z","v":84570,"vw":113.577511},{"c":113.56,"h":113.58,"l":113.55,"n":817,"o":113.56,"t":"2026-10-13T19:45:00Z","v":215834,"vw":113.566101},{"c":113.59,"h":113.59,"l":113.57,"n":22,"o":113.57,"t":"2026-10-13T20:00:00Z","v":11972,"vw":113.570669},{"c":113.57,"h":113.57,"l":113.55,"n":17,"o":113.56,"t":"2026-10-13T20:15:00Z","v":6793,"vw":113.558774},{"c":113.56,"h":113.56,"l":113.56,"n":1,"o":113.56,"t":"2026-10-13T20:30:00Z","v":100,"vw":113.56},{"c":113.53,"h":113.53,"l":113.53,"n":1,"o":113.53,"t":"2026-10-13T21:15:00Z","v":100,"vw":113.53},{"c":113.5449,"h":113.5449,"l":113.5449,"n":1,"o":113.5449,"t":"2026-10-13T22:15:00Z","v":100,"vw":113.5449},{"c":113.5445,"h":113.5445,"l":113.5445,"n":1,"o":113.5445,"t":"2026-10-13T22:30:00Z","v":100,"vw":113.5445},{"c":113.5449,"h":113.5449,"l":113.5449,"n":1,"o":113.5449,"t":"2026-10-13T23:45:00Z","v":100,"vw":113.5449},{"c":113.68,"h":113.68,"l":113.68,"n":8,"o":113.68,"t":"2026-10-14T11:30:00Z","v":266,"vw":113.68},{"c":113.7,"h":113.7,"l":113.67,"n":8,"o":113.7,"t":"2026-10-14T12:00:00Z","v":5352,"vw":113.688505},{"c":113.71,"h":113.71,"l":113.71,"n":2,"o":113.71,"t":"2026-10-14T12:15:00Z","v":500,"vw":113.71},{"c":113,"h":113.56,"l":112.95,"n":222,"o":113.56,"t":"2026-10-14T12:30:00Z","v":18192,"vw":113.175707},{"c":112.91,"h":113.03,"l":112.91,"n":4,"o":113.03,"t":"2026-10-14T12:45:00Z","v":10678,"vw":112.917477},{"c":112.96,"h":112.96,"l":112.9,"n":16,"o":112.91,"t":"2026-10-14T13:00:00Z","v":12507,"vw":112.92252},{"c":113.02,"h":113.02,"l":112.99,"n":30,"o":112.99,"t":"2026-10-14T13:15:00Z","v":23125,"vw":113.006349},{"c":113.135,"h":113.14,"l":113.03,"n":334,"o":113.06,"t":"2026-10-14T13:30:00Z","v":125543,"vw":113.102495},{"c":113.11,"h":113.1501,"l":113.101,"n":262,"o":113.14,"t":"2026-10-14T13:45:00Z","v":95712,"vw":113.120043},{"c":113.21,"h":113.2178,"l":113.1,"n":272,"o":113.11,"t":"2026-10-14T14:00:00Z","v":127349,"vw":113.170013},{"c":113.25,"h":113.26,"l":113.195,"n":290,"o":113.2099,"t":"2026-10-14T14:15:00Z","v":78933,"vw":113.233206},{"c":113.29,"h":113.295,"l":113.225,"n":286,"o":113.2501,"t":"2026-10-14T14:30:00Z","v":77380,"vw":113.259799},{"c":113.245,"h":113.3,"l":113.24,"n":122,"o":113.2941,"t":"2026-10-14T14:45:00Z","v":17294,"vw":113.264274},{"c":113.25,"h":113.26,"l":113.2,"n":276,"o":113.24,"t":"2026-10-14T15:00:00Z","v":39366,"vw":113.233098},{"c":113.33,"h":113.336,"l":113.255,"n":147,"o":113.255,"t":"2026-10-14T15:15:00Z","v":34231,"vw":113.304872},{"c":113.3962,"h":113.3962,"l":113.32,"n":154,"o":113.33,"t":"2026-10-14T15:30:00Z","v":22459,"vw":113.35344},{"c":113.32,"h":113.405,"l":113.315,"n":163,"o":113.405,"t":"2026-10-14T15:45:00Z","v":26626,"vw":113.352717},{"c":113.37,"h":113.37,"l":113.32,"n":142,"o":113.32,"t":"2026-10-14T16:00:00Z","v":72841,"vw":113.355938},{"c":113.42,"h":113.43,"l":113.365,"n":253,"o":113.3761,"t":"2026-10-14T16:15:00Z","v":59969,"vw":113.395091},{"c":113.41,"h":113.435,"l":113.38,"n":183,"o":113.42,"t":"2026-10-14T16:30:00Z","v":38128,"vw":113.415021},{"c":113.4147,"h":113.415,"l":113.4,"n":120,"o":113.41,"t":"2026-10-14T16:45:00Z","v":17809,"vw":113.409651},{"c":113.44,"h":113.45,"l":113.3925,"n":128,"o":113.415,"t":"2026-10-14T17:00:00Z","v":19739,"vw":113.417406},{"c":113.555,"h":113.565,"l":113.445,"n":230,"o":113.445,"t":"2026-10-14T17:15:00Z","v":84927,"vw":113.526239},{"c":113.55,"h":113.575,"l":113.525,"n":188,"o":113.56,"t":"2026-10-14T17:30:00Z","v":38564,"vw":113.559204},{"c":113.54,"h":113.545,"l":113.485,"n":213,"o":113.545,"t":"2026-10-14T17:45:00Z","v":55070,"vw":113.519596},{"c":113.615,"h":113.615,"l":113.53,"n":245,"o":113.535,"t":"2026-10-14T18:00:00Z","v":59302,"vw":113.56603},{"c":113.6839,"h":113.7,"l":113.619,"n":238,"o":113.62,"t":"2026-10-14T18:15:00Z","v":72331,"vw":113.657262},{"c":113.655,"h":113.685,"l":113.6501,"n":145,"o":113.68,"t":"2026-10-14T18:30:00Z","v":35769,"vw":113.663178},{"c":113.655,"h":113.67,"l":113.645,"n":311,"o":113.655,"t":"2026-10-14T18:45:00Z","v":64688,"vw":113.657042},{"c":113.6525,"h":113.695,"l":113.65,"n":368,"o":113.65,"t":"2026-10-14T19:00:00Z","v":93392,"vw":113.674159},{"c":113.63,"h":113.665,"l":113.62,"n":305,"o":113.65,"t":"2026-10-14T19:15:00Z","v":55223,"vw":113.641118},{"c":113.63,"h":113.63,"l":113.595,"n":232,"o":113.62,"t":"2026-10-14T19:30:00Z","v":52374,"vw":113.61044},{"c":113.62,"h":113.66,"l":113.61,"n":489,"o":113.63,"t":"2026-10-14T19:45:00Z","v":75345,"vw":113.633713},{"c":113.64,"h":113.64,"l":113.4372,"n":21,"o":113.63,"t":"2026-10-14T20:00:00Z","v":26029,"vw":113.620275},{"c":113.64,"h":113.64,"l":113.62,"n":34,"o":113.63,"t":"2026-10-14T20:15:00Z","v":13748,"vw":113.627773},{"c":113.63,"h":113.66,"l":113.63,"n":11,"o":113.64,"t":"2026-10-14T20:30:00Z","v":1100,"vw":113.645455},{"c":113.78,"h":113.78,"l":113.78,"n":1,"o":113.78,"t":"2026-10-14T23:30:00Z","v":626,"vw":113.78},{"c":114.1,"h":114.1,"l":114.1,"n":3,"o":114.1,"t":"2026-10-15T09:30:00Z","v":925,"vw":114.1},{"c":114.09,"h":114.12,"l":114.08,"n":7,"o":114.12,"t":"2026-10-15T11:30:00Z","v":717,"vw":114.100714},{"c":114.09,"h":114.0925,"l":114.09,"n":9,"o":114.09,"t":"2026-10-15T11:45:00Z","v":1500,"vw":114.090416},{"c":114.08,"h":114.135,"l":114.07,"n":21,"o":114.08,"t":"2026-10-15T12:00:00Z","v":4956,"vw":114.105657},{"c":114.11,"h":114.14,"l":114.11,"n":20,"o":114.13,"t":"2026-10-15T12:15:00Z","v":8053,"vw":114.118651},{"c":114.2,"h":114.2,"l":113.97,"n":223,"o":114.06,"t":"2026-10-15T12:30:00Z","v":81204,"vw":114.075352},{"c":114.24,"h":114.25,"l":114.14,"n":241,"o":114.14,"t":"2026-10-15T12:45:00Z","v":113227,"vw":114.176634},{"c":114.28,"h":114.28,"l":114.18,"n":133,"o":114.25,"t":"2026-10-15T13:00:00Z","v":33170,"vw":114.21457},{"c":114.3,"h":114.31,"l":114.24,"n":128,"o":114.29,"t":"2026-10-15T13:15:00Z","v":48647,"vw":114.278226},{"c":114.26,"h":114.345,"l":114.245,"n":507,"o":114.3,"t":"2026-10-15T13:30:00Z","v":121310,"vw":114.284543},{"c":114.395,"h":114.415,"l":114.255,"n":429,"o":114.26,"t":"2026-10-15T13:45:00Z","v":76960,"vw":114.33007},{"c":114.27,"h":114.41,"l":114.27,"n":388,"o":114.4,"t":"2026-10-15T14:00:00Z","v":313883,"vw":114.305048},{"c":114.275,"h":114.285,"l":114.25,"n":238,"o":114.27,"t":"2026-10-15T14:15:00Z","v":59035,"vw":114.269244},{"c":114.26,"h":114.3599,"l":114.26,"n":374,"o":114.28,"t":"2026-10-15T14:30:00Z","v":99530,"vw":114.30212},{"c":114.18,"h":114.2799,"l":114.175,"n":364,"o":114.235,"t":"2026-10-15T14:45:00Z","v":94714,"vw":114.228724},{"c":114.065,"h":114.18,"l":114.055,"n":505,"o":114.175,"t":"2026-10-15T15:00:00Z","v":109673,"vw":114.106407},{"c":114.035,"h":114.085,"l":114.025,"n":254,"o":114.06,"t":"2026-10-15T15:15:00Z","v":54967,"vw":114.054315},{"c":114.04,"h":114.095479,"l":114.02,"n":317,"o":114.03,"t":"2026-10-15T15:30:00Z","v":92338,"vw":114.051232},{"c":114.02,"h":114.0586,"l":114.0016,"n":273,"o":114.05,"t":"2026-10-15T15:45:00Z","v":59297,"vw":114.033212},{"c":114.0437,"h":114.065,"l":114.0232,"n":215,"o":114.03,"t":"2026-10-15T16:00:00Z","v":34517,"vw":114.046445},{"c":114.105,"h":114.115,"l":114.05,"n":271,"o":114.05,"t":"2026-10-15T16:15:00Z","v":68000,"vw":114.0724},{"c":114.095485,"h":114.11,"l":114.06,"n":321,"o":114.09,"t":"2026-10-15T16:30:00Z","v":52434,"vw":114.084519},{"c":114.0801,"h":114.105,"l":114.0801,"n":75,"o":114.0906,"t":"2026-10-15T16:45:00Z","v":11098,"vw":114.093077},{"c":114.11,"h":114.115,"l":114.075,"n":212,"o":114.075,"t":"2026-10-15T17:00:00Z","v":36127,"vw":114.096833},{"c":114.09,"h":114.1,"l":114.075,"n":208,"o":114.1,"t":"2026-10-15T17:15:00Z","v":37383,"vw":114.087898},{"c":114.105,"h":114.105,"l":114.081,"n":124,"o":114.081,"t":"2026-10-15T17:30:00Z","v":26825,"vw":114.092603},{"c":114.075,"h":114.105,"l":114.07,"n":339,"o":114.105,"t":"2026-10-15T17:45:00Z","v":71730,"vw":114.089101},{"c":114.115,"h":114.115,"l":114.08,"n":285,"o":114.08,"t":"2026-10-15T18:00:00Z","v":72572,"vw":114.099909},{"c":114.145,"h":114.1499,"l":114.115,"n":189,"o":114.1172,"t":"2026-10-15T18:15:00Z","v":44787,"vw":114.133089},{"c":114.13,"h":114.15,"l":114.11,"n":137,"o":114.145,"t":"2026-10-15T18:30:00Z","v":18438,"vw":114.127272},{"c":114.11,"h":114.14,"l":114.105,"n":247,"o":114.13,"t":"2026-10-15T18:45:00Z","v":45463,"vw":114.129437},{"c":114.1198,"h":114.13,"l":114.11,"n":296,"o":114.12,"t":"2026-10-15T19:00:00Z","v":90645,"vw":114.118012},{"c":114.0699,"h":114.1101,"l":114.05,"n":305,"o":114.11,"t":"2026-10-15T19:15:00Z","v":64786,"vw":114.067939},{"c":114.09,"h":114.09,"l":114.0435,"n":301,"o":114.0501,"t":"2026-10-15T19:30:00Z","v":66363,"vw":114.065828},{"c":114.07,"h":114.09,"l":114.06,"n":772,"o":114.085,"t":"2026-10-15T19:45:00Z","v":209467,"vw":114.073474},{"c":114.09,"h":114.09,"l":114.08,"n":11,"o":114.09,"t":"2026-10-15T20:00:00Z","v":44463,"vw":114.08977},{"c":114.11,"h":114.11,"l":114.09,"n":14,"o":114.095,"t":"2026-10-15T20:15:00Z","v":4463,"vw":114.100011},{"c":114.1,"h":114.12,"l":114.1,"n":4,"o":114.12,"t":"2026-10-15T20:30:00Z","v":522,"vw":114.115652},{"c":114.0296,"h":114.0296,"l":114.0296,"n":1,"o":114.0296,"t":"2026-10-15T21:30:00Z","v":100,"vw":114.0296},{"c":114.0313,"h":114.0313,"l":114.0313,"n":1,"o":114.0313,"t":"2026-10-15T22:30:00Z","v":200,"vw":114.0313},{"c":114.055,"h":114.06,"l":113.99,"n":7,"o":114.06,"t":"2026-10-16T11:30:00Z","v":2100,"vw":114.006072},{"c":114.05,"h":114.06,"l":114.05,"n":9,"o":114.06,"t":"2026-10-16T11:45:00Z","v":1200,"vw":114.0525},{"c":114.07,"h":114.07,"l":114.07,"n":4,"o":114.07,"t":"2026-10-16T12:00:00Z","v":700,"vw":114.07},{"c":114.08,"h":114.08,"l":114.08,"n":1,"o":114.08,"t":"2026-10-16T12:15:00Z","v":250,"vw":114.08},{"c":113.979,"h":114,"l":113.979,"n":20,"o":114,"t":"2026-10-16T13:15:00Z","v":8986,"vw":113.99695},{"c":114.09,"h":114.095,"l":113.97,"n":261,"o":113.99,"t":"2026-10-16T13:30:00Z","v":51925,"vw":114.000341},{"c":114.1964,"h":114.205,"l":114.055,"n":265,"o":114.08,"t":"2026-10-16T13:45:00Z","v":39558,"vw":114.122024},{"c":114.255,"h":114.285,"l":114.21,"n":310,"o":114.21,"t":"2026-10-16T14:00:00Z","v":55492,"vw":114.256817},{"c":114.23,"h":114.25,"l":114.205,"n":291,"o":114.25,"t":"2026-10-16T14:15:00Z","v":58271,"vw":114.220451},{"c":114.19,"h":114.239,"l":114.17,"n":237,"o":114.23,"t":"2026-10-16T14:30:00Z","v":43134,"vw":114.19615},{"c":114.17,"h":114.21,"l":114.1501,"n":224,"o":114.1964,"t":"2026-10-16T14:45:00Z","v":77300,"vw":114.183662},{"c":114.25,"h":114.295,"l":114.18,"n":453,"o":114.18,"t":"2026-10-16T15:00:00Z","v":188869,"vw":114.250601},{"c":114.2201,"h":114.26,"l":114.2,"n":194,"o":114.245,"t":"2026-10-16T15:15:00Z","v":38306,"vw":114.237125},{"c":114.21,"h":114.225,"l":114.1831,"n":206,"o":114.22,"t":"2026-10-16T15:30:00Z","v":53983,"vw":114.209308},{"c":114.13,"h":114.195,"l":114.13,"n":286,"o":114.195,"t":"2026-10-16T15:45:00Z","v":502237,"vw":114.149824},{"c":114.1082,"h":114.145,"l":114.1,"n":214,"o":114.14,"t":"2026-10-16T16:00:00Z","v":23673,"vw":114.122589},{"c":114.005,"h":114.1001,"l":114.005,"n":130,"o":114.1,"t":"2026-10-16T16:15:00Z","v":20281,"vw":114.041721},{"c":114.03,"h":114.03,"l":113.985,"n":223,"o":114.01,"t":"2026-10-16T16:30:00Z","v":33946,"vw":114.004387},{"c":114.01,"h":114.0201,"l":113.95,"n":141,"o":114.02,"t":"2026-10-16T16:45:00Z","v":35422,"vw":113.994832},{"c":114.05,"h":114.075,"l":113.99,"n":174,"o":114.0008,"t":"2026-10-16T17:00:00Z","v":33815,"vw":114.032375},{"c":114.07,"h":114.11,"l":114.04,"n":169,"o":114.05,"t":"2026-10-16T17:15:00Z","v":33768,"vw":114.078498},{"c":114.105,"h":114.135,"l":114.06,"n":181,"o":114.0799,"t":"2026-10-16T17:30:00Z","v":40478,"vw":114.093515},{"c":114.11,"h":114.115,"l":114.09,"n":119,"o":114.1,"t":"2026-10-16T17:45:00Z","v":17276,"vw":114.103082},{"c":114.0801,"h":114.125,"l":114.075,"n":180,"o":114.11,"t":"2026-10-16T18:00:00Z","v":29550,"vw":114.099413},{"c":114.09,"h":114.12,"l":114.075,"n":169,"o":114.0863,"t":"2026-10-16T18:15:00Z","v":47838,"vw":114.107946},{"c":114.0708,"h":114.0966,"l":114.06,"n":291,"o":114.0966,"t":"2026-10-16T18:30:00Z","v":56485,"vw":114.074132},{"c":114.1401,"h":114.155,"l":114.0799,"n":414,"o":114.08,"t":"2026-10-16T18:45:00Z","v":115840,"vw":114.11916},{"c":114.2,"h":114.225,"l":114.1638,"n":318,"o":114.17,"t":"2026-10-16T19:00:00Z","v":63300,"vw":114.20109},{"c":114.21,"h":114.22,"l":114.1937,"n":257,"o":114.2,"t":"2026-10-16T19:15:00Z","v":54270,"vw":114.208245},{"c":114.24,"h":114.2475,"l":114.214,"n":183,"o":114.215,"t":"2026-10-16T19:30:00Z","v":29872,"vw":114.229742},{"c":114.24,"h":114.25,"l":114.22,"n":302,"o":114.235,"t":"2026-10-16T19:45:00Z","v":24537,"vw":114.236971},{"c":114.26,"h":114.26,"l":114.24,"n":11,"o":114.24,"t":"2026-10-16T20:00:00Z","v":22384,"vw":114.24067},{"c":114.26,"h":114.29,"l":114.22,"n":332,"o":114.24,"t":"2026-10-16T20:30:00Z","v":68820,"vw":114.247519},{"c":114.26,"h":114.32,"l":114.23,"n":695,"o":114.24,"t":"2026-10-16T20:45:00Z","v":225417,"vw":114.280491},{"c":114.2,"h":114.2,"l":114.2,"n":1,"o":114.2,"t":"2026-10-19T11:00:00Z","v":7400,"vw":114.2},{"c":114.28,"h":114.28,"l":114.28,"n":12,"o":114.28,"t":"2026-10-19T11:30:00Z","v":261,"vw":114.28},{"c":114.25,"h":114.25,"l":114.25,"n":4,"o":114.25,"t":"2026-10-19T11:45:00Z","v":2750,"vw":114.25},{"c":114.18,"h":114.21,"l":114.18,"n":22,"o":114.18,"t":"2026-10-19T12:00:00Z","v":5014,"vw":114.1955},{"c":114.18,"h":114.2,"l":114.16,"n":40,"o":114.2,"t":"2026-10-19T12:15:00Z","v":9768,"vw":114.179744},{"c":114.13,"h":114.16,"l":114.12,"n":79,"o":114.14,"t":"2026-10-19T12:30:00Z","v":19125,"vw":114.139739},{"c":114.15,"h":114.15,"l":114.12,"n":105,"o":114.13,"t":"2026-10-19T12:45:00Z","v":24175,"vw":114.131913},{"c":114.15,"h":114.18,"l":114.13,"n":111,"o":114.15,"t":"2026-10-19T13:00:00Z","v":24050,"vw":114.156799},{"c":114.13,"h":114.15,"l":114.1,"n":106,"o":114.14,"t":"2026-10-19T13:15:00Z","v":21117,"vw":114.124692},{"c":114.115,"h":114.155,"l":114.11,"n":475,"o":114.13,"t":"2026-10-19T13:30:00Z","v":79852,"vw":114.134075},{"c":114.19,"h":114.19,"l":114.085,"n":242,"o":114.115,"t":"2026-10-19T13:45:00Z","v":67317,"vw":114.142728},{"c":114.119,"h":114.195,"l":114.119,"n":277,"o":114.19,"t":"2026-10-19T14:00:00Z","v":58783,"vw":114.171415},{"c":114.07,"h":114.135,"l":114.07,"n":210,"o":114.11,"t":"2026-10-19T14:15:00Z","v":75304,"vw":114.11848},{"c":114.0462,"h":114.08,"l":114.035,"n":147,"o":114.0699,"t":"2026-10-19T14:30:00Z","v":19957,"vw":114.053821},{"c":114.0147,"h":114.04,"l":114.0147,"n":145,"o":114.04,"t":"2026-10-19T14:45:00Z","v":23259,"vw":114.027485},{"c":114.035,"h":114.0463,"l":114.01,"n":126,"o":114.015,"t":"2026-10-19T15:00:00Z","v":25034,"vw":114.032969},{"c":114.0162,"h":114.03,"l":114.005,"n":108,"o":114.025,"t":"2026-10-19T15:15:00Z","v":40620,"vw":114.017899},{"c":113.98,"h":114.03,"l":113.975,"n":110,"o":114.03,"t":"2026-10-19T15:30:00Z","v":16562,"vw":113.99521},{"c":113.97,"h":114,"l":113.96,"n":137,"o":113.98,"t":"2026-10-19T15:45:00Z","v":26583,"vw":113.979735},{"c":113.94,"h":113.9777,"l":113.94,"n":151,"o":113.97,"t":"2026-10-19T16:00:00Z","v":63063,"vw":113.95379},{"c":113.955,"h":113.96,"l":113.925,"n":125,"o":113.925,"t":"2026-10-19T16:15:00Z","v":26761,"vw":113.934265},{"c":113.95,"h":113.95,"l":113.93,"n":114,"o":113.95,"t":"2026-10-19T16:30:00Z","v":34894,"vw":113.943},{"c":113.9524,"h":113.96,"l":113.9301,"n":92,"o":113.9436,"t":"2026-10-19T16:45:00Z","v":13189,"vw":113.939486},{"c":113.94,"h":113.95,"l":113.915,"n":174,"o":113.95,"t":"2026-10-19T17:00:00Z","v":25848,"vw":113.935975},{"c":113.965,"h":113.97,"l":113.9382,"n":327,"o":113.9382,"t":"2026-10-19T17:15:00Z","v":72937,"vw":113.949836},{"c":113.98,"h":113.99,"l":113.9438,"n":155,"o":113.965,"t":"2026-10-19T17:30:00Z","v":23144,"vw":113.966341},{"c":113.995,"h":114.02,"l":113.9812,"n":144,"o":113.9812,"t":"2026-10-19T17:45:00Z","v":14989,"vw":113.994806},{"c":114.015,"h":114.02,"l":113.9919,"n":116,"o":114,"t":"2026-10-19T18:00:00Z","v":18428,"vw":114.011233},{"c":114.025,"h":114.0266,"l":113.99,"n":160,"o":114.0101,"t":"2026-10-19T18:15:00Z","v":23615,"vw":114.013341},{"c":114.0501,"h":114.06,"l":114.02,"n":152,"o":114.0234,"t":"2026-10-19T18:30:00Z","v":26362,"vw":114.039243},{"c":114.025,"h":114.07,"l":114.025,"n":181,"o":114.055,"t":"2026-10-19T18:45:00Z","v":25832,"vw":114.048727},{"c":113.995,"h":114.02,"l":113.9938,"n":155,"o":114.02,"t":"2026-10-19T19:00:00Z","v":21110,"vw":114.005198},{"c":113.975,"h":114.005,"l":113.97,"n":149,"o":113.995,"t":"2026-10-19T19:15:00Z","v":28930,"vw":113.985028},{"c":113.965,"h":113.9863,"l":113.9501,"n":298,"o":113.975,"t":"2026-10-19T19:30:00Z","v":39231,"vw":113.971012},{"c":113.99,"h":113.99,"l":113.96,"n":598,"o":113.9615,"t":"2026-10-19T19:45:00Z","v":151202,"vw":113.975913},{"c":113.98,"h":114,"l":113.98,"n":13,"o":114,"t":"2026-10-19T20:00:00Z","v":216730,"vw":113.999918},{"c":113.96,"h":114,"l":113.96,"n":182,"o":113.99,"t":"2026-10-19T20:15:00Z","v":21947,"vw":113.984787},{"c":113.96,"h":113.97,"l":113.935,"n":234,"o":113.945,"t":"2026-10-19T20:30:00Z","v":5011,"vw":113.954553},{"c":114.07,"h":114.07,"l":114.01,"n":19,"o":114.01,"t":"2026-10-20T11:45:00Z","v":4507,"vw":114.054444},{"c":114.09,"h":114.09,"l":114.02,"n":35,"o":114.07,"t":"2026-10-20T12:00:00Z","v":9052,"vw":114.041216},{"c":114.17,"h":114.17,"l":114.07,"n":19,"o":114.07,"t":"2026-10-20T12:15:00Z","v":4750,"vw":114.151053},{"c":114.15,"h":114.18,"l":114.13,"n":139,"o":114.18,"t":"2026-10-20T12:30:00Z","v":36376,"vw":114.153251},{"c":114.07,"h":114.17,"l":114.07,"n":198,"o":114.14,"t":"2026-10-20T12:45:00Z","v":46946,"vw":114.104155},{"c":114.06,"h":114.12,"l":114.05,"n":171,"o":114.07,"t":"2026-10-20T13:00:00Z","v":40100,"vw":114.082519},{"c":114.09,"h":114.1,"l":114.06,"n":89,"o":114.06,"t":"2026-10-20T13:15:00Z","v":106866,"vw":114.096904},{"c":114.125,"h":114.149,"l":114.075,"n":438,"o":114.08,"t":"2026-10-20T13:30:00Z","v":177429,"vw":114.110124},{"c":114.115,"h":114.15,"l":114.09,"n":226,"o":114.15,"t":"2026-10-20T13:45:00Z","v":50567,"vw":114.117295},{"c":114.11,"h":114.115,"l":114.055,"n":226,"o":114.11,"t":"2026-10-20T14:00:00Z","v":32326,"vw":114.083129},{"c":114.245,"h":114.245,"l":114.1,"n":290,"o":114.11,"t":"2026-10-20T14:15:00Z","v":76774,"vw":114.188524},{"c":114.205,"h":114.255,"l":114.1801,"n":249,"o":114.25,"t":"2026-10-20T14:30:00Z","v":54981,"vw":114.214825},{"c":114.155,"h":114.2,"l":114.145,"n":256,"o":114.2,"t":"2026-10-20T14:45:00Z","v":59849,"vw":114.168055},{"c":114.095,"h":114.18,"l":114.09,"n":225,"o":114.155,"t":"2026-10-20T15:00:00Z","v":27544,"vw":114.131442},{"c":114.1101,"h":114.1262,"l":114.0837,"n":208,"o":114.1062,"t":"2026-10-20T15:15:00Z","v":41062,"vw":114.107101},{"c":114.08,"h":114.105,"l":114.075,"n":160,"o":114.09,"t":"2026-10-20T15:30:00Z","v":18156,"vw":114.093537},{"c":114.025,"h":114.065,"l":114.01,"n":157,"o":114.065,"t":"2026-10-20T15:45:00Z","v":22311,"vw":114.044079},{"c":113.985,"h":114.025,"l":113.985,"n":140,"o":114.0197,"t":"2026-10-20T16:00:00Z","v":36537,"vw":114.004688},{"c":113.9899,"h":114.005,"l":113.98,"n":132,"o":113.99,"t":"2026-10-20T16:15:00Z","v":14783,"vw":113.993277},{"c":113.99,"h":114.005,"l":113.985,"n":230,"o":113.99,"t":"2026-10-20T16:30:00Z","v":36450,"vw":113.993613},{"c":113.945,"h":113.9875,"l":113.945,"n":148,"o":113.98,"t":"2026-10-20T16:45:00Z","v":25683,"vw":113.96141},{"c":113.9538,"h":113.96,"l":113.934,"n":112,"o":113.95,"t":"2026-10-20T17:00:00Z","v":17603,"vw":113.946093},{"c":113.9854,"h":113.995,"l":113.95,"n":221,"o":113.9563,"t":"2026-10-20T17:15:00Z","v":47570,"vw":113.97281},{"c":114.005,"h":114.02,"l":114.0037,"n":132,"o":114.015,"t":"2026-10-20T17:30:00Z","v":17965,"vw":114.014835},{"c":113.985,"h":114.015,"l":113.9701,"n":146,"o":114.01,"t":"2026-10-20T17:45:00Z","v":35975,"vw":113.997388},{"c":113.9803,"h":114,"l":113.975,"n":116,"o":113.995,"t":"2026-10-20T18:00:00Z","v":13588,"vw":113.990499},{"c":113.985,"h":113.9962,"l":113.97,"n":180,"o":113.9838,"t":"2026-10-20T18:15:00Z","v":84202,"vw":113.974045},{"c":114.005,"h":114.005,"l":113.985,"n":204,"o":113.99,"t":"2026-10-20T18:30:00Z","v":82441,"vw":113.994166},{"c":114.0101,"h":114.0101,"l":113.99,"n":175,"o":114.0088,"t":"2026-10-20T18:45:00Z","v":31868,"vw":114.001534},{"c":114.005,"h":114.0199,"l":113.99,"n":207,"o":114.0199,"t":"2026-10-20T19:00:00Z","v":42191,"vw":114.00013},{"c":114.025,"h":114.03,"l":114,"n":238,"o":114.0001,"t":"2026-10-20T19:15:00Z","v":21421,"vw":114.017779},{"c":114.025,"h":114.035,"l":114.01,"n":365,"o":114.0242,"t":"2026-10-20T19:30:00Z","v":23398,"vw":114.021785},{"c":114.02,"h":114.0376,"l":114.01,"n":301,"o":114.0201,"t":"2026-10-20T19:45:00Z","v":31355,"vw":114.020306},{"c":114.03,"h":114.03,"l":114.01,"n":8,"o":114.02,"t":"2026-10-20T20:00:00Z","v":13711,"vw":114.02},{"c":114.04,"h":114.04,"l":114.04,"n":2,"o":114.04,"t":"2026-10-20T20:30:00Z","v":200,"vw":114.04},{"c":114.04,"h":114.07,"l":114.04,"n":8,"o":114.05,"t":"2026-10-20T20:45:00Z","v":1200,"vw":114.05},{"c":114.13,"h":114.16,"l":114.13,"n":3,"o":114.16,"t":"2026-10-20T21:45:00Z","v":400,"vw":114.149934},{"c":114.01,"h":114.01,"l":114.01,"n":4,"o":114.01,"t":"2026-10-21T08:00:00Z","v":422,"vw":114.01},{"c":114.09,"h":114.09,"l":114.09,"n":6,"o":114.09,"t":"2026-10-21T11:30:00Z","v":6010,"vw":114.09},{"c":114.1,"h":114.1,"l":114.1,"n":1,"o":114.1,"t":"2026-10-21T11:45:00Z","v":250,"vw":114.1},{"c":114.09,"h":114.11,"l":114.09,"n":15,"o":114.11,"t":"2026-10-21T12:15:00Z","v":3229,"vw":114.105223},{"c":114.11,"h":114.13,"l":114.11,"n":16,"o":114.12,"t":"2026-10-21T12:30:00Z","v":4627,"vw":114.117299},{"c":114.13,"h":114.13,"l":114.11,"n":12,"o":114.12,"t":"2026-10-21T12:45:00Z","v":3000,"vw":114.115834},{"c":114.14,"h":114.16,"l":114.14,"n":8,"o":114.16,"t":"2026-10-21T13:00:00Z","v":1565,"vw":114.156667},{"c":114.14,"h":114.14,"l":114.13,"n":3,"o":114.13,"t":"2026-10-21T13:15:00Z","v":501,"vw":114.135},{"c":114.19,"h":114.2,"l":114.12,"n":214,"o":114.14,"t":"2026-10-21T13:30:00Z","v":73006,"vw":114.160018},{"c":114.1695,"h":114.2,"l":114.1601,"n":198,"o":114.19,"t":"2026-10-21T13:45:00Z","v":45330,"vw":114.182951},{"c":114.13,"h":114.165,"l":114.08,"n":191,"o":114.165,"t":"2026-10-21T14:00:00Z","v":40126,"vw":114.135775},{"c":114.0845,"h":114.13,"l":114.07,"n":155,"o":114.13,"t":"2026-10-21T14:15:00Z","v":40229,"vw":114.083281},{"c":114.08,"h":114.105,"l":114.065,"n":157,"o":114.1,"t":"2026-10-21T14:30:00Z","v":21180,"vw":114.088596},{"c":114.0412,"h":114.0964,"l":114.0412,"n":134,"o":114.0802,"t":"2026-10-21T14:45:00Z","v":21917,"vw":114.070988},{"c":114.02,"h":114.035,"l":114.015,"n":112,"o":114.035,"t":"2026-10-21T15:00:00Z","v":14897,"vw":114.021924},{"c":114.07,"h":114.075,"l":114,"n":175,"o":114.02,"t":"2026-10-21T15:15:00Z","v":43219,"vw":114.024119},{"c":114.02,"h":114.08,"l":114.015,"n":186,"o":114.07,"t":"2026-10-21T15:30:00Z","v":19871,"vw":114.042845},{"c":114.0382,"h":114.05,"l":114.024,"n":127,"o":114.03,"t":"2026-10-21T15:45:00Z","v":18717,"vw":114.032911},{"c":114.015,"h":114.04,"l":114.005,"n":120,"o":114.035,"t":"2026-10-21T16:00:00Z","v":15018,"vw":114.020903},{"c":114.045,"h":114.0475,"l":114.015,"n":130,"o":114.015,"t":"2026-10-21T16:15:00Z","v":21265,"vw":114.037367},{"c":114.065,"h":114.095,"l":114.025,"n":232,"o":114.035,"t":"2026-10-21T16:30:00Z","v":57812,"vw":114.058153},{"c":114.055,"h":114.0663,"l":114.03,"n":148,"o":114.065,"t":"2026-10-21T16:45:00Z","v":42322,"vw":114.045938},{"c":114.0411,"h":114.08,"l":114.02,"n":91,"o":114.08,"t":"2026-10-21T17:00:00Z","v":25386,"vw":114.05015},{"c":114.04,"h":114.0599,"l":114.03,"n":103,"o":114.045,"t":"2026-10-21T17:15:00Z","v":93464,"vw":114.037606},{"c":114.0499,"h":114.07,"l":114.0336,"n":110,"o":114.035,"t":"2026-10-21T17:30:00Z","v":27550,"vw":114.051523},{"c":114.05,"h":114.05,"l":114.035,"n":120,"o":114.05,"t":"2026-10-21T17:45:00Z","v":25456,"vw":114.045658},{"c":114.03,"h":114.06,"l":114.03,"n":104,"o":114.055,"t":"2026-10-21T18:00:00Z","v":18048,"vw":114.044297},{"c":114.0318,"h":114.045,"l":114.025,"n":180,"o":114.035,"t":"2026-10-21T18:15:00Z","v":48509,"vw":114.038948},{"c":114.02,"h":114.04,"l":114.02,"n":126,"o":114.04,"t":"2026-10-21T18:30:00Z","v":31235,"vw":114.032073},{"c":113.855,"h":114.025,"l":113.85,"n":309,"o":114.025,"t":"2026-10-21T18:45:00Z","v":104725,"vw":113.945347},{"c":113.8588,"h":113.8799,"l":113.815,"n":318,"o":113.855,"t":"2026-10-21T19:00:00Z","v":65116,"vw":113.849434},{"c":113.96,"h":113.96,"l":113.8601,"n":296,"o":113.865,"t":"2026-10-21T19:15:00Z","v":86656,"vw":113.918626},{"c":113.95,"h":113.9912,"l":113.9433,"n":321,"o":113.97,"t":"2026-10-21T19:30:00Z","v":47878,"vw":113.968135},{"c":113.965,"h":113.975,"l":113.93,"n":438,"o":113.955,"t":"2026-10-21T19:45:00Z","v":55144,"vw":113.955086},{"c":113.95,"h":113.97,"l":113.95,"n":23,"o":113.97,"t":"2026-10-21T20:00:00Z","v":22024,"vw":113.968088},{"c":113.95,"h":113.95,"l":113.95,"n":3,"o":113.95,"t":"2026-10-21T20:15:00Z","v":900,"vw":113.95},{"c":113.9319,"h":113.96,"l":113.93,"n":119,"o":113.95,"t":"2026-10-21T20:30:00Z","v":13672,"vw":113.947869},{"c":114.01,"h":114.84,"l":113.99,"n":37,"o":114.49,"t":"2026-10-21T20:45:00Z","v":8991,"vw":114.404659},{"c":114.36,"h":114.39,"l":114.36,"n":5,"o":114.39,"t":"2026-10-22T11:30:00Z","v":453,"vw":114.376667},{"c":114.36,"h":114.38,"l":114.35,"n":18,"o":114.35,"t":"2026-10-22T12:00:00Z","v":3855,"vw":114.365065},{"c":114.42,"h":114.42,"l":114.36,"n":68,"o":114.37,"t":"2026-10-22T12:15:00Z","v":16650,"vw":114.386336},{"c":114.4,"h":114.44,"l":114.39,"n":92,"o":114.39,"t":"2026-10-22T12:30:00Z","v":22500,"vw":114.413328},{"c":114.42,"h":114.44,"l":114.39,"n":124,"o":114.4,"t":"2026-10-22T12:45:00Z","v":29195,"vw":114.411413},{"c":114.42,"h":114.45,"l":114.41,"n":92,"o":114.42,"t":"2026-10-22T13:00:00Z","v":22550,"vw":114.424467},{"c":114.4,"h":114.44,"l":114.38,"n":35,"o":114.44,"t":"2026-10-22T13:15:00Z","v":9757,"vw":114.389436},{"c":114.385,"h":114.41,"l":114.33,"n":370,"o":114.41,"t":"2026-10-22T13:30:00Z","v":121967,"vw":114.377931},{"c":114.415,"h":114.51,"l":114.385,"n":378,"o":114.385,"t":"2026-10-22T13:45:00Z","v":51191,"vw":114.464916},{"c":114.46,"h":114.46,"l":114.42,"n":383,"o":114.43,"t":"2026-10-22T14:00:00Z","v":67768,"vw":114.444876},{"c":114.5,"h":114.5,"l":114.445,"n":558,"o":114.46,"t":"2026-10-22T14:15:00Z","v":179028,"vw":114.460114},{"c":114.55,"h":114.575,"l":114.505,"n":507,"o":114.505,"t":"2026-10-22T14:30:00Z","v":125504,"vw":114.536832},{"c":114.53,"h":114.5766,"l":114.53,"n":287,"o":114.54,"t":"2026-10-22T14:45:00Z","v":78206,"vw":114.556825},{"c":114.59,"h":114.5999,"l":114.53,"n":271,"o":114.53,"t":"2026-10-22T15:00:00Z","v":37694,"vw":114.561307},{"c":114.545,"h":114.5998,"l":114.52,"n":250,"o":114.5954,"t":"2026-10-22T15:15:00Z","v":40896,"vw":114.562184},{"c":114.61,"h":114.635,"l":114.54,"n":426,"o":114.555,"t":"2026-10-22T15:30:00Z","v":92322,"vw":114.597807},{"c":114.625,"h":114.635,"l":114.5899,"n":258,"o":114.61,"t":"2026-10-22T15:45:00Z","v":37923,"vw":114.611377},{"c":114.63,"h":114.63,"l":114.58,"n":178,"o":114.62,"t":"2026-10-22T16:00:00Z","v":21326,"vw":114.597274},{"c":114.625,"h":114.6466,"l":114.62,"n":232,"o":114.635,"t":"2026-10-22T16:15:00Z","v":52663,"vw":114.638641},{"c":114.745,"h":114.745,"l":114.625,"n":202,"o":114.625,"t":"2026-10-22T16:30:00Z","v":30869,"vw":114.684214},{"c":114.74,"h":114.815,"l":114.7245,"n":517,"o":114.75,"t":"2026-10-22T16:45:00Z","v":150178,"vw":114.751519},{"c":114.775,"h":114.775,"l":114.71,"n":184,"o":114.73,"t":"2026-10-22T17:00:00Z","v":34696,"vw":114.740974},{"c":114.8,"h":114.805,"l":114.77,"n":255,"o":114.775,"t":"2026-10-22T17:15:00Z","v":89112,"vw":114.779959},{"c":114.8,"h":114.81,"l":114.775,"n":202,"o":114.8031,"t":"2026-10-22T17:30:00Z","v":26488,"vw":114.797296},{"c":114.89,"h":114.905,"l":114.81,"n":249,"o":114.81,"t":"2026-10-22T17:45:00Z","v":52167,"vw":114.858268},{"c":114.825,"h":114.95,"l":114.825,"n":357,"o":114.895,"t":"2026-10-22T18:00:00Z","v":70832,"vw":114.864467},{"c":114.88,"h":114.88,"l":114.825,"n":423,"o":114.825,"t":"2026-10-22T18:15:00Z","v":33524,"vw":114.847423},{"c":114.865,"h":114.9,"l":114.8501,"n":457,"o":114.88,"t":"2026-10-22T18:30:00Z","v":82656,"vw":114.870434},{"c":114.86,"h":114.875,"l":114.84,"n":471,"o":114.8698,"t":"2026-10-22T18:45:00Z","v":34593,"vw":114.858818},{"c":114.8401,"h":114.88,"l":114.84,"n":223,"o":114.8637,"t":"2026-10-22T19:00:00Z","v":22251,"vw":114.853356},{"c":114.815,"h":114.855,"l":114.815,"n":338,"o":114.855,"t":"2026-10-22T19:15:00Z","v":75105,"vw":114.838053},{"c":114.81,"h":114.8276,"l":114.79,"n":281,"o":114.81,"t":"2026-10-22T19:30:00Z","v":218557,"vw":114.801998},{"c":114.78,"h":114.815,"l":114.77,"n":645,"o":114.81,"t":"2026-10-22T19:45:00Z","v":95800,"vw":114.791359},{"c":114.7499,"h":114.79,"l":114.7499,"n":31,"o":114.79,"t":"2026-10-22T20:00:00Z","v":41650,"vw":114.786498},{"c":114.79,"h":114.79,"l":114.78,"n":10,"o":114.78,"t":"2026-10-22T20:15:00Z","v":5034,"vw":114.786704},{"c":114.81,"h":114.81,"l":114.81,"n":1,"o":114.81,"t":"2026-10-22T20:45:00Z","v":100,"vw":114.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12124409856518639,"strike":118.47209107922636,"iv":0.0777258883774527,"gamma":0.07812528990420331,"theta":-0.008999276691888556,"vega":0.05675856726700585,"rho":0.006729812779473443,"breakevenPct":3.2953010868317594},{"delta":0.15,"premium":0.55,"strike":123.33760745476283,"iv":0.22572080620075224,"gamma":0.032074537328810424,"theta":-0.03137863081673495,"vega":0.07537842209608848,"rho":0.01209556211528561,"breakevenPct":7.906634835609115},{"delta":0.2,"premium":0.985387439500131,"strike":123.48792822571504,"iv":0.28044090867467736,"gamma":0.03173021925070825,"theta":-0.04674110421321283,"vega":0.09047852429751474,"rho":0.016320254343237514,"breakevenPct":8.416789186669423},{"delta":0.25,"premium":1.075,"strike":120.71042371763627,"iv":0.2316183153637328,"gamma":0.04282882039914726,"theta":-0.04431694146426664,"vega":0.10264097458597553,"rho":0.020408008089425896,"breakevenPct":6.075623828617954},{"delta":0.3,"premium":0.5518083381566782,"strike":116.82475759329701,"iv":0.0912724598788819,"gamma":0.12611379216517837,"theta":-0.021771559211496035,"vega":0.11245030625029212,"rho":0.02261366052176752,"breakevenPct":2.235489880196571},{"delta":0.35,"premium":0.3744000827472073,"strike":115.8353330575093,"iv":0.04928506412908564,"gamma":0.2277086884567646,"theta":-0.014145800579230452,"vega":0.11647240380637153,"rho":0.02455782106075654,"breakevenPct":1.2191735391137675},{"delta":0.4,"premium":0.43646048820852307,"strike":115.62846503930493,"iv":0.04738187836160529,"gamma":0.24405126189491108,"theta":-0.014580223417459662,"vega":0.11932718245759205,"rho":0.028448115488801648,"breakevenPct":1.093045490387114},{"delta":0.45,"premium":0.4985208936698387,"strike":115.42159702110054,"iv":0.045478692594124945,"gamma":0.26039383533305754,"theta":-0.01501464625568887,"vega":0.12218196110881258,"rho":0.03233840991684675,"breakevenPct":0.9669174416604609},{"delta":0.5,"premium":0.5605812991311544,"strike":115.21472900289615,"iv":0.0435755068266446,"gamma":0.276736408771204,"theta":-0.015449069093918081,"vega":0.1250367397600331,"rho":0.03622870434489185,"breakevenPct":0.8407893929338077},{"delta":0.55,"premium":0.6226417045924701,"strike":115.00786098469176,"iv":0.04167232105916425,"gamma":0.29307898220935047,"theta":-0.015883491932147293,"vega":0.12789151841125362,"rho":0.04011899877293697,"breakevenPct":0.7146613442071544},{"delta":0.6,"premium":0.8102506466855937,"strike":114.64714162536077,"iv":0.0452711898867591,"gamma":0.2642916054274054,"theta":-0.013914227951387791,"vega":0.12318122922702199,"rho":0.04784523866436965,"breakevenPct":0.5638814319714026},{"delta":0.65,"premium":1.002818886483508,"strike":114.28034497812665,"iv":0.04908739559025088,"gamma":0.23372154869913647,"theta":-0.01185001584264329,"vega":0.11817211199939412,"rho":0.055723002389075446,"breakevenPct":0.4121277455014033},{"delta":0.7,"premium":1.5583094329108291,"strike":113.69184193742579,"iv":0.06573194849169978,"gamma":0.1883300385090632,"theta":-0.013804999444845714,"vega":0.1120565228823189,"rho":0.06217906900652128,"breakevenPct":0.38337372209443477},{"delta":0.75,"premium":3.2906823595639745,"strike":112.3843906720272,"iv":0.12397619231573392,"gamma":0.09487560380345028,"theta":-0.028793407910961848,"vega":0.10235287305054233,"rho":0.06402486437585456,"breakevenPct":0.753482302579183},{"delta":0.8,"premium":2.8936363926207047,"strike":112.49663759308454,"iv":0.09994505428409431,"gamma":0.09920844301154916,"theta":-0.020708913867560436,"vega":0.08981998719052169,"rho":0.06951233920418183,"breakevenPct":0.5054211181127459},{"delta":0.85,"premium":2.395349792036836,"strike":112.57432932451967,"iv":0.0657143928787439,"gamma":0.1156064511137159,"theta":-0.008246584845046527,"vega":0.07482566035181748,"rho":0.07548556956054923,"breakevenPct":0.13908119201854333},{"delta":0.9,"premium":3.8731636891480745,"strike":111.07780892238169,"iv":0.0920171044238719,"gamma":0.05991411630470149,"theta":-0.008942319610075787,"vega":0.056603065103489704,"rho":0.07886576327859975,"breakevenPct":0.1227877463023878}],"put":[{"delta":0.1,"premium":0.25,"strike":108.8422853269744,"iv":0.16046605072702944,"gamma":0.033901812122898944,"theta":-0.01425683969857996,"vega":0.056747718020264626,"rho":-0.010661114652977179,"breakevenPct":5.415656016919773},{"delta":0.15,"premium":0.5185240549562844,"strike":107.88132646122403,"iv":0.22106304553292133,"gamma":0.045823387391354095,"theta":-0.02494615684611319,"vega":0.07427541595010613,"rho":-0.01578288867127427,"breakevenPct":6.48654088819114},{"delta":0.2,"premium":0.42157460732705443,"strike":110.59591099484248,"iv":0.14858609542958442,"gamma":0.10295586858418725,"theta":-0.01707297279726084,"vega":0.08812838136709543,"rho":-0.022194646038008366,"breakevenPct":4.037682791119742},{"delta":0.25,"premium":0.32462515969782435,"strike":113.31049552846092,"iv":0.07610914532624755,"gamma":0.1600883497770204,"theta":-0.009199788748408492,"vega":0.10198134678408471,"rho":-0.028606403404742457,"breakevenPct":1.5888246940483466},{"delta":0.3,"premium":0.4002688172043011,"strike":114.18230694037146,"iv":0.06034345063538612,"gamma":0.1737978494623656,"theta":-0.007746920821114369,"vega":0.10972952101661779,"rho":-0.033641382457172644,"breakevenPct":0.8953591819813984},{"delta":0.35,"premium":0.5346774193548387,"strike":114.4266862170088,"iv":0.06388695014662757,"gamma":0.1727225806451613,"theta":-0.008480058651026393,"vega":0.11539912023460411,"rho":-0.038207592485697744,"breakevenPct":0.7995742551572504},{"delta":0.4,"premium":0.6690860215053764,"strike":114.67106549364614,"iv":0.06743044965786901,"gamma":0.17164731182795698,"theta":-0.009213196480938417,"vega":0.12106871945259043,"rho":-0.04277380251422286,"breakevenPct":0.7037893283331025},{"delta":0.45,"premium":0.803494623655914,"strike":114.91544477028349,"iv":0.07097394916911046,"gamma":0.17057204301075268,"theta":-0.00994633431085044,"vega":0.12673831867057675,"rho":-0.047340012542747965,"breakevenPct":0.6080044015089545},{"delta":0.5,"premium":0.8708698030634573,"strike":115.11925601750546,"iv":0.06825262582056893,"gamma":0.18040831509846827,"theta":-0.008721225382932168,"vega":0.12582592997811817,"rho":-0.05215693941272052,"breakevenPct":0.5234459292176535},{"delta":0.55,"premium":0.9027808169219548,"strike":115.30160466812545,"iv":0.062216885485047405,"gamma":0.19601735959153904,"theta":-0.006460102115244346,"vega":0.12143132749817652,"rho":-0.057106508526027645,"breakevenPct":0.4448268350125376},{"delta":0.6,"premium":0.9346918307804521,"strike":115.48395331874544,"iv":0.0561811451495259,"gamma":0.21162640408460975,"theta":-0.00419897884755653,"vega":0.11703672501823487,"rho":-0.06205607763933477,"breakevenPct":0.3662077408074218},{"delta":0.65,"premium":0.9666028446389496,"strike":115.66630196936542,"iv":0.05014540481400438,"gamma":0.22723544857768052,"theta":-0.001937855579868709,"vega":0.11264212253829323,"rho":-0.0670056467526419,"breakevenPct":0.2875886466023058},{"delta":0.7,"premium":0.998513858497447,"strike":115.8486506199854,"iv":0.04410966447848287,"gamma":0.2428444930707513,"theta":0.00032326768781910757,"vega":0.10824752005835157,"rho":-0.07195521586594902,"breakevenPct":0.20896955239719},{"delta":0.75,"premium":1.7427958015267135,"strike":116.64885496183206,"iv":0.060771755725190724,"gamma":0.2225786259541987,"theta":-0.0009307251908396768,"vega":0.10258854961832062,"rho":-0.0764547946075052,"breakevenPct":0.15713814593110836},{"delta":0.8,"premium":5.821951219512195,"strike":120.3719512195122,"iv":0.18036219512195123,"gamma":0.04813597560975609,"theta":-0.017657926829268294,"vega":0.09052621951219512,"rho":-0.07924346658423712,"breakevenPct":0.2264611096594418},{"delta":0.85,"premium":9.888461538461534,"strike":124.46153846153845,"iv":0.2564076923076923,"gamma":0.028115384615384625,"theta":-0.02178461538461539,"vega":0.07543846153846157,"rho":-0.08640742744058887,"breakevenPct":0.2063610111689605}]},"raw":{"call":[{"delta":0.1,"premium":0.12124409856518639,"strike":118.47209107922636,"iv":0.0777258883774527,"gamma":0.07812528990420331,"theta":-0.008999276691888556,"vega":0.05675856726700585,"rho":0.006729812779473443,"breakevenPct":3.2953010868317594},{"delta":0.15,"premium":0.55,"strike":123.33760745476283,"iv":0.22572080620075224,"gamma":0.032074537328810424,"theta":-0.03137863081673495,"vega":0.07537842209608848,"rho":0.01209556211528561,"breakevenPct":7.906634835609115},{"delta":0.2,"premium":0.985387439500131,"strike":123.48792822571504,"iv":0.28044090867467736,"gamma":0.03173021925070825,"theta":-0.04674110421321283,"vega":0.09047852429751474,"rho":0.016320254343237514,"breakevenPct":8.416789186669423},{"delta":0.25,"premium":1.075,"strike":120.71042371763627,"iv":0.2316183153637328,"gamma":0.04282882039914726,"theta":-0.04431694146426664,"vega":0.10264097458597553,"rho":0.020408008089425896,"breakevenPct":6.075623828617954},{"delta":0.3,"premium":0.5518083381566782,"strike":116.82475759329701,"iv":0.0912724598788819,"gamma":0.12611379216517837,"theta":-0.021771559211496035,"vega":0.11245030625029212,"rho":0.02261366052176752,"breakevenPct":2.235489880196571},{"delta":0.35,"premium":0.3744000827472073,"strike":115.8353330575093,"iv":0.04928506412908564,"gamma":0.2277086884567646,"theta":-0.014145800579230452,"vega":0.11647240380637153,"rho":0.02455782106075654,"breakevenPct":1.2191735391137675},{"delta":0.4,"premium":0.43646048820852307,"strike":115.62846503930493,"iv":0.04738187836160529,"gamma":0.24405126189491108,"theta":-0.014580223417459662,"vega":0.11932718245759205,"rho":0.028448115488801648,"breakevenPct":1.093045490387114},{"delta":0.45,"premium":0.4985208936698387,"strike":115.42159702110054,"iv":0.045478692594124945,"gamma":0.26039383533305754,"theta":-0.01501464625568887,"vega":0.12218196110881258,"rho":0.03233840991684675,"breakevenPct":0.9669174416604609},{"delta":0.5,"premium":0.5605812991311544,"strike":115.21472900289615,"iv":0.0435755068266446,"gamma":0.276736408771204,"theta":-0.015449069093918081,"vega":0.1250367397600331,"rho":0.03622870434489185,"breakevenPct":0.8407893929338077},{"delta":0.55,"premium":0.6226417045924701,"strike":115.00786098469176,"iv":0.04167232105916425,"gamma":0.29307898220935047,"theta":-0.015883491932147293,"vega":0.12789151841125362,"rho":0.04011899877293697,"breakevenPct":0.7146613442071544},{"delta":0.6,"premium":0.8102506466855937,"strike":114.64714162536077,"iv":0.0452711898867591,"gamma":0.2642916054274054,"theta":-0.013914227951387791,"vega":0.12318122922702199,"rho":0.04784523866436965,"breakevenPct":0.5638814319714026},{"delta":0.65,"premium":1.002818886483508,"strike":114.28034497812665,"iv":0.04908739559025088,"gamma":0.23372154869913647,"theta":-0.01185001584264329,"vega":0.11817211199939412,"rho":0.055723002389075446,"breakevenPct":0.4121277455014033},{"delta":0.7,"premium":1.5583094329108291,"strike":113.69184193742579,"iv":0.06573194849169978,"gamma":0.1883300385090632,"theta":-0.013804999444845714,"vega":0.1120565228823189,"rho":0.06217906900652128,"breakevenPct":0.38337372209443477},{"delta":0.75,"premium":3.2906823595639745,"strike":112.3843906720272,"iv":0.12397619231573392,"gamma":0.09487560380345028,"theta":-0.028793407910961848,"vega":0.10235287305054233,"rho":0.06402486437585456,"breakevenPct":0.753482302579183},{"delta":0.8,"premium":2.8936363926207047,"strike":112.49663759308454,"iv":0.09994505428409431,"gamma":0.09920844301154916,"theta":-0.020708913867560436,"vega":0.08981998719052169,"rho":0.06951233920418183,"breakevenPct":0.5054211181127459},{"delta":0.85,"premium":2.395349792036836,"strike":112.57432932451967,"iv":0.0657143928787439,"gamma":0.1156064511137159,"theta":-0.008246584845046527,"vega":0.07482566035181748,"rho":0.07548556956054923,"breakevenPct":0.13908119201854333},{"delta":0.9,"premium":3.8731636891480745,"strike":111.07780892238169,"iv":0.0920171044238719,"gamma":0.05991411630470149,"theta":-0.008942319610075787,"vega":0.056603065103489704,"rho":0.07886576327859975,"breakevenPct":0.1227877463023878}],"put":[{"delta":0.1,"premium":0.25,"strike":108.8422853269744,"iv":0.16046605072702944,"gamma":0.033901812122898944,"theta":-0.01425683969857996,"vega":0.056747718020264626,"rho":-0.010661114652977179,"breakevenPct":5.415656016919773},{"delta":0.15,"premium":0.5185240549562844,"strike":107.88132646122403,"iv":0.22106304553292133,"gamma":0.045823387391354095,"theta":-0.02494615684611319,"vega":0.07427541595010613,"rho":-0.01578288867127427,"breakevenPct":6.48654088819114},{"delta":0.2,"premium":0.42157460732705443,"strike":110.59591099484248,"iv":0.14858609542958442,"gamma":0.10295586858418725,"theta":-0.01707297279726084,"vega":0.08812838136709543,"rho":-0.022194646038008366,"breakevenPct":4.037682791119742},{"delta":0.25,"premium":0.32462515969782435,"strike":113.31049552846092,"iv":0.07610914532624755,"gamma":0.1600883497770204,"theta":-0.009199788748408492,"vega":0.10198134678408471,"rho":-0.028606403404742457,"breakevenPct":1.5888246940483466},{"delta":0.3,"premium":0.4002688172043011,"strike":114.18230694037146,"iv":0.06034345063538612,"gamma":0.1737978494623656,"theta":-0.007746920821114369,"vega":0.10972952101661779,"rho":-0.033641382457172644,"breakevenPct":0.8953591819813984},{"delta":0.35,"premium":0.5346774193548387,"strike":114.4266862170088,"iv":0.06388695014662757,"gamma":0.1727225806451613,"theta":-0.008480058651026393,"vega":0.11539912023460411,"rho":-0.038207592485697744,"breakevenPct":0.7995742551572504},{"delta":0.4,"premium":0.6690860215053764,"strike":114.67106549364614,"iv":0.06743044965786901,"gamma":0.17164731182795698,"theta":-0.009213196480938417,"vega":0.12106871945259043,"rho":-0.04277380251422286,"breakevenPct":0.7037893283331025},{"delta":0.45,"premium":0.803494623655914,"strike":114.91544477028349,"iv":0.07097394916911046,"gamma":0.17057204301075268,"theta":-0.00994633431085044,"vega":0.12673831867057675,"rho":-0.047340012542747965,"breakevenPct":0.6080044015089545},{"delta":0.5,"premium":0.8708698030634573,"strike":115.11925601750546,"iv":0.06825262582056893,"gamma":0.18040831509846827,"theta":-0.008721225382932168,"vega":0.12582592997811817,"rho":-0.05215693941272052,"breakevenPct":0.5234459292176535},{"delta":0.55,"premium":0.9027808169219548,"strike":115.30160466812545,"iv":0.062216885485047405,"gamma":0.19601735959153904,"theta":-0.006460102115244346,"vega":0.12143132749817652,"rho":-0.057106508526027645,"breakevenPct":0.4448268350125376},{"delta":0.6,"premium":0.9346918307804521,"strike":115.48395331874544,"iv":0.0561811451495259,"gamma":0.21162640408460975,"theta":-0.00419897884755653,"vega":0.11703672501823487,"rho":-0.06205607763933477,"breakevenPct":0.3662077408074218},{"delta":0.65,"premium":0.9666028446389496,"strike":115.66630196936542,"iv":0.05014540481400438,"gamma":0.22723544857768052,"theta":-0.001937855579868709,"vega":0.11264212253829323,"rho":-0.0670056467526419,"breakevenPct":0.2875886466023058},{"delta":0.7,"premium":0.998513858497447,"strike":115.8486506199854,"iv":0.04410966447848287,"gamma":0.2428444930707513,"theta":0.00032326768781910757,"vega":0.10824752005835157,"rho":-0.07195521586594902,"breakevenPct":0.20896955239719},{"delta":0.75,"premium":1.7427958015267135,"strike":116.64885496183206,"iv":0.060771755725190724,"gamma":0.2225786259541987,"theta":-0.0009307251908396768,"vega":0.10258854961832062,"rho":-0.0764547946075052,"breakevenPct":0.15713814593110836},{"delta":0.8,"premium":5.821951219512195,"strike":120.3719512195122,"iv":0.18036219512195123,"gamma":0.04813597560975609,"theta":-0.017657926829268294,"vega":0.09052621951219512,"rho":-0.07924346658423712,"breakevenPct":0.2264611096594418},{"delta":0.85,"premium":9.888461538461534,"strike":124.46153846153845,"iv":0.2564076923076923,"gamma":0.028115384615384625,"theta":-0.02178461538461539,"vega":0.07543846153846157,"rho":-0.08640742744058887,"breakevenPct":0.2063610111689605}]}},"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"}}