{"symbol":"IETC","url":"https://intraalpha.com/companies/IETC","capturedAt":"2026-10-22T20:46:36.248Z","state":"ready","quote":{"symbol":"IETC","last_price":105.31,"prev_close":109.8,"regular_close":105.31,"change":-4.49,"change_pct":-4.0893,"regular_change":-4.49,"regular_change_pct":-4.0893,"extended_change":0,"extended_change_pct":0,"bid":104.68,"ask":106.59,"bid_size":2300,"ask_size":5000,"volume":18774,"vwap":105.649615,"open":106.92,"high":107.45,"low":104.82,"close":105.31,"trade_count":397,"last_trade_at":"2026-10-22T20:10:03.661212986Z","last_quote_at":"2026-10-22T20:45:17.047052881Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:34.541335962-04:00","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":719400000,"net_expense_ratio":0.0018,"portfolio_turnover":0.32,"dividend_yield":0.0017,"inception_date":"2018-03-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:35.623707+00:00"},"optionObservedAt":"2026-10-22T19:54:55.131Z","bars":[{"c":107.96,"h":108.45,"l":107.96,"n":29,"o":108.45,"t":"2026-10-15T13:30:00Z","v":2099,"vw":108.378092},{"c":108.62,"h":108.62,"l":108.62,"n":6,"o":108.62,"t":"2026-10-15T13:45:00Z","v":297,"vw":108.62},{"c":108.72,"h":108.72,"l":108.68,"n":7,"o":108.68,"t":"2026-10-15T14:10:00Z","v":551,"vw":108.705641},{"c":108.6099,"h":108.6099,"l":108.6099,"n":2,"o":108.6099,"t":"2026-10-15T14:20:00Z","v":356,"vw":108.6099},{"c":109.14,"h":109.14,"l":109.14,"n":1,"o":109.14,"t":"2026-10-15T14:45:00Z","v":100,"vw":109.14},{"c":109.13,"h":109.2984,"l":109.13,"n":2,"o":109.2984,"t":"2026-10-15T15:05:00Z","v":600,"vw":109.242267},{"c":109.48,"h":109.48,"l":109.48,"n":2,"o":109.48,"t":"2026-10-15T15:25:00Z","v":798,"vw":109.48},{"c":109.365,"h":109.37,"l":109.3413,"n":10,"o":109.3413,"t":"2026-10-15T15:35:00Z","v":466,"vw":109.358957},{"c":109.605,"h":109.62,"l":109.605,"n":2,"o":109.62,"t":"2026-10-15T16:00:00Z","v":200,"vw":109.6125},{"c":109.175,"h":109.175,"l":109.12,"n":8,"o":109.142,"t":"2026-10-15T16:40:00Z","v":2647,"vw":109.132951},{"c":109.23,"h":109.24,"l":109.23,"n":3,"o":109.24,"t":"2026-10-15T17:00:00Z","v":305,"vw":109.236711},{"c":109.28,"h":109.28,"l":109.28,"n":2,"o":109.28,"t":"2026-10-15T17:05:00Z","v":150,"vw":109.28},{"c":109.31,"h":109.32,"l":109.31,"n":7,"o":109.32,"t":"2026-10-15T17:20:00Z","v":621,"vw":109.313},{"c":109.47,"h":109.47,"l":109.47,"n":1,"o":109.47,"t":"2026-10-15T17:25:00Z","v":100,"vw":109.47},{"c":109.5,"h":109.5,"l":109.4761,"n":3,"o":109.4761,"t":"2026-10-15T17:30:00Z","v":480,"vw":109.489081},{"c":109.83,"h":109.83,"l":109.83,"n":1,"o":109.83,"t":"2026-10-15T17:40:00Z","v":141,"vw":109.83},{"c":109.29,"h":109.325,"l":109.29,"n":2,"o":109.325,"t":"2026-10-15T18:40:00Z","v":2213,"vw":109.292989},{"c":109.65,"h":109.65,"l":109.65,"n":1,"o":109.65,"t":"2026-10-15T18:55:00Z","v":100,"vw":109.65},{"c":109.76,"h":109.76,"l":109.76,"n":2,"o":109.76,"t":"2026-10-15T19:00:00Z","v":101,"vw":109.76},{"c":109.88,"h":109.88,"l":109.88,"n":3,"o":109.88,"t":"2026-10-15T19:05:00Z","v":152,"vw":109.88},{"c":110.105,"h":110.105,"l":110.005,"n":4,"o":110.005,"t":"2026-10-15T19:10:00Z","v":427,"vw":110.072059},{"c":110.36,"h":110.36,"l":110.36,"n":1,"o":110.36,"t":"2026-10-15T19:20:00Z","v":100,"vw":110.36},{"c":110.2551,"h":110.2551,"l":110.25,"n":2,"o":110.25,"t":"2026-10-15T19:30:00Z","v":366,"vw":110.25255},{"c":110.4,"h":110.4,"l":110.4,"n":10,"o":110.4,"t":"2026-10-15T19:55:00Z","v":369,"vw":110.4},{"c":109.98,"h":109.98,"l":109.98,"n":8,"o":109.98,"t":"2026-10-16T13:30:00Z","v":637,"vw":109.98},{"c":108.55,"h":108.55,"l":108.55,"n":1,"o":108.55,"t":"2026-10-16T13:55:00Z","v":126,"vw":108.55},{"c":108.41,"h":108.47,"l":108.41,"n":32,"o":108.43,"t":"2026-10-16T14:00:00Z","v":5473,"vw":108.445253},{"c":108.7,"h":108.7,"l":108.67,"n":7,"o":108.68,"t":"2026-10-16T14:10:00Z","v":602,"vw":108.683333},{"c":108.78,"h":108.78,"l":108.75,"n":4,"o":108.75,"t":"2026-10-16T14:30:00Z","v":420,"vw":108.757143},{"c":108.95,"h":108.95,"l":108.95,"n":1,"o":108.95,"t":"2026-10-16T14:35:00Z","v":100,"vw":108.95},{"c":108.96,"h":108.96,"l":108.96,"n":1,"o":108.96,"t":"2026-10-16T14:40:00Z","v":100,"vw":108.96},{"c":107.96,"h":108.29,"l":107.96,"n":16,"o":108.29,"t":"2026-10-16T15:05:00Z","v":7507,"vw":107.966313},{"c":107.84,"h":107.84,"l":107.83,"n":9,"o":107.83,"t":"2026-10-16T15:10:00Z","v":1864,"vw":107.838927},{"c":107.795,"h":107.795,"l":107.795,"n":1,"o":107.795,"t":"2026-10-16T15:20:00Z","v":129,"vw":107.795},{"c":107.97,"h":107.975,"l":107.97,"n":3,"o":107.975,"t":"2026-10-16T15:35:00Z","v":201,"vw":107.9725},{"c":107.6,"h":107.61,"l":107.57,"n":21,"o":107.57,"t":"2026-10-16T16:00:00Z","v":4128,"vw":107.603883},{"c":107.71,"h":107.71,"l":107.69,"n":9,"o":107.69,"t":"2026-10-16T16:05:00Z","v":807,"vw":107.695},{"c":107.75,"h":107.75,"l":107.65,"n":3,"o":107.65,"t":"2026-10-16T16:10:00Z","v":281,"vw":107.685714},{"c":107.6888,"h":107.6888,"l":107.6888,"n":2,"o":107.6888,"t":"2026-10-16T16:15:00Z","v":403,"vw":107.6888},{"c":107.78,"h":107.78,"l":107.765,"n":2,"o":107.765,"t":"2026-10-16T16:20:00Z","v":256,"vw":107.770859},{"c":107.735,"h":107.735,"l":107.735,"n":1,"o":107.735,"t":"2026-10-16T16:25:00Z","v":226,"vw":107.735},{"c":107.76,"h":107.76,"l":107.74,"n":6,"o":107.74,"t":"2026-10-16T16:30:00Z","v":600,"vw":107.756667},{"c":107.68,"h":107.68,"l":107.68,"n":6,"o":107.68,"t":"2026-10-16T16:45:00Z","v":500,"vw":107.68},{"c":107.16,"h":107.16,"l":107.16,"n":2,"o":107.16,"t":"2026-10-16T17:05:00Z","v":150,"vw":107.16},{"c":107.18,"h":107.18,"l":107.18,"n":1,"o":107.18,"t":"2026-10-16T17:10:00Z","v":200,"vw":107.18},{"c":106.98,"h":107,"l":106.98,"n":9,"o":107,"t":"2026-10-16T17:15:00Z","v":409,"vw":106.993007},{"c":106.8071,"h":106.8071,"l":106.8071,"n":1,"o":106.8071,"t":"2026-10-16T17:20:00Z","v":362,"vw":106.8071},{"c":107.1275,"h":107.1275,"l":107.08,"n":2,"o":107.08,"t":"2026-10-16T17:35:00Z","v":2200,"vw":107.082159},{"c":107.4,"h":107.4,"l":107.17,"n":11,"o":107.17,"t":"2026-10-16T17:40:00Z","v":1010,"vw":107.2345},{"c":107.3,"h":107.3,"l":107.3,"n":3,"o":107.3,"t":"2026-10-16T17:45:00Z","v":202,"vw":107.3},{"c":106.9555,"h":106.9555,"l":106.9555,"n":2,"o":106.9555,"t":"2026-10-16T17:55:00Z","v":106,"vw":106.9555},{"c":106.77,"h":106.77,"l":106.77,"n":1,"o":106.77,"t":"2026-10-16T18:25:00Z","v":200,"vw":106.77},{"c":106.8425,"h":106.8425,"l":106.8425,"n":2,"o":106.8425,"t":"2026-10-16T18:30:00Z","v":126,"vw":106.8425},{"c":106.42,"h":106.47,"l":106.42,"n":4,"o":106.47,"t":"2026-10-16T18:55:00Z","v":1318,"vw":106.439651},{"c":106.51,"h":106.51,"l":106.51,"n":2,"o":106.51,"t":"2026-10-16T19:10:00Z","v":125,"vw":106.51},{"c":106.5913,"h":106.5913,"l":106.5913,"n":1,"o":106.5913,"t":"2026-10-16T19:15:00Z","v":323,"vw":106.5913},{"c":106.56,"h":107.0075,"l":106.56,"n":112,"o":107.0075,"t":"2026-10-16T19:30:00Z","v":27926,"vw":106.706862},{"c":106.535,"h":106.535,"l":106.535,"n":3,"o":106.535,"t":"2026-10-16T19:35:00Z","v":152,"vw":106.535},{"c":106.38,"h":106.57,"l":106.38,"n":15,"o":106.57,"t":"2026-10-16T19:40:00Z","v":1075,"vw":106.495894},{"c":106.445,"h":106.445,"l":106.445,"n":2,"o":106.445,"t":"2026-10-16T19:45:00Z","v":194,"vw":106.445},{"c":106.66,"h":106.66,"l":106.62,"n":26,"o":106.63,"t":"2026-10-16T19:55:00Z","v":869,"vw":106.629408},{"c":106.59,"h":106.59,"l":106.59,"n":3,"o":106.59,"t":"2026-10-16T20:00:00Z","v":331,"vw":106.59},{"c":108.79,"h":108.79,"l":108.79,"n":5,"o":108.79,"t":"2026-10-19T13:30:00Z","v":3037,"vw":108.79},{"c":108.47,"h":108.47,"l":108.47,"n":4,"o":108.47,"t":"2026-10-19T13:35:00Z","v":801,"vw":108.47},{"c":108.24,"h":108.24,"l":108.24,"n":2,"o":108.24,"t":"2026-10-19T13:40:00Z","v":400,"vw":108.24},{"c":108.427,"h":108.427,"l":108.427,"n":2,"o":108.427,"t":"2026-10-19T13:45:00Z","v":101,"vw":108.427},{"c":108.685,"h":108.685,"l":108.685,"n":1,"o":108.685,"t":"2026-10-19T14:25:00Z","v":350,"vw":108.685},{"c":108.82,"h":108.82,"l":108.82,"n":1,"o":108.82,"t":"2026-10-19T14:45:00Z","v":100,"vw":108.82},{"c":108.6737,"h":108.6737,"l":108.6737,"n":1,"o":108.6737,"t":"2026-10-19T14:50:00Z","v":296,"vw":108.6737},{"c":109.3664,"h":109.3664,"l":109.3664,"n":2,"o":109.3664,"t":"2026-10-19T15:25:00Z","v":209,"vw":109.3664},{"c":109.335,"h":109.335,"l":109.335,"n":1,"o":109.335,"t":"2026-10-19T15:30:00Z","v":140,"vw":109.335},{"c":109.14,"h":109.14,"l":109.14,"n":2,"o":109.14,"t":"2026-10-19T16:00:00Z","v":439,"vw":109.14},{"c":109.13,"h":109.2,"l":109.13,"n":3,"o":109.2,"t":"2026-10-19T16:05:00Z","v":300,"vw":109.163333},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-10-19T16:55:00Z","v":126,"vw":108.7},{"c":108.6397,"h":108.6397,"l":108.6397,"n":4,"o":108.6397,"t":"2026-10-19T17:00:00Z","v":225,"vw":108.6397},{"c":108.715,"h":108.731,"l":108.715,"n":2,"o":108.731,"t":"2026-10-19T17:15:00Z","v":340,"vw":108.726012},{"c":108.61,"h":108.61,"l":108.61,"n":2,"o":108.61,"t":"2026-10-19T17:25:00Z","v":367,"vw":108.61},{"c":108.38,"h":108.38,"l":108.38,"n":2,"o":108.38,"t":"2026-10-19T17:55:00Z","v":225,"vw":108.38},{"c":108.37,"h":108.505,"l":108.37,"n":5,"o":108.505,"t":"2026-10-19T18:00:00Z","v":462,"vw":108.4152},{"c":108.41,"h":108.41,"l":108.41,"n":2,"o":108.41,"t":"2026-10-19T18:05:00Z","v":240,"vw":108.41},{"c":108.4088,"h":108.4088,"l":108.38,"n":2,"o":108.38,"t":"2026-10-19T18:50:00Z","v":655,"vw":108.400622},{"c":108.4426,"h":108.4426,"l":108.4426,"n":1,"o":108.4426,"t":"2026-10-19T18:55:00Z","v":260,"vw":108.4426},{"c":108.51,"h":108.51,"l":108.51,"n":1,"o":108.51,"t":"2026-10-19T19:00:00Z","v":157,"vw":108.51},{"c":108.43,"h":108.43,"l":108.43,"n":2,"o":108.43,"t":"2026-10-19T19:15:00Z","v":967,"vw":108.43},{"c":108.285,"h":108.285,"l":108.285,"n":4,"o":108.285,"t":"2026-10-19T19:50:00Z","v":526,"vw":108.285},{"c":107.34,"h":107.34,"l":107.34,"n":2,"o":107.34,"t":"2026-10-20T13:30:00Z","v":2831,"vw":107.34},{"c":107.425,"h":107.425,"l":107.425,"n":1,"o":107.425,"t":"2026-10-20T13:35:00Z","v":125,"vw":107.425},{"c":107.79,"h":107.79,"l":107.75,"n":5,"o":107.75,"t":"2026-10-20T14:00:00Z","v":362,"vw":107.776486},{"c":108.48,"h":108.48,"l":108.445,"n":3,"o":108.445,"t":"2026-10-20T14:15:00Z","v":504,"vw":108.453627},{"c":108.58,"h":108.58,"l":108.48,"n":2,"o":108.48,"t":"2026-10-20T14:20:00Z","v":524,"vw":108.499084},{"c":108.77,"h":108.77,"l":108.57,"n":5,"o":108.57,"t":"2026-10-20T14:25:00Z","v":207,"vw":108.67},{"c":109.01,"h":109.01,"l":108.98,"n":3,"o":108.98,"t":"2026-10-20T14:30:00Z","v":400,"vw":108.995707},{"c":108.7,"h":108.71,"l":108.68,"n":11,"o":108.71,"t":"2026-10-20T14:35:00Z","v":608,"vw":108.694},{"c":108.88,"h":108.88,"l":108.88,"n":1,"o":108.88,"t":"2026-10-20T14:45:00Z","v":101,"vw":108.88},{"c":108.17,"h":108.17,"l":108.17,"n":13,"o":108.17,"t":"2026-10-20T15:10:00Z","v":1483,"vw":108.17},{"c":108.415,"h":108.415,"l":108.415,"n":1,"o":108.415,"t":"2026-10-20T15:25:00Z","v":656,"vw":108.415},{"c":108.4,"h":108.4,"l":108.31,"n":6,"o":108.31,"t":"2026-10-20T15:40:00Z","v":257,"vw":108.355},{"c":108.37,"h":108.37,"l":108.37,"n":2,"o":108.37,"t":"2026-10-20T15:45:00Z","v":104,"vw":108.37},{"c":108.32,"h":108.32,"l":108.32,"n":1,"o":108.32,"t":"2026-10-20T16:15:00Z","v":136,"vw":108.32},{"c":108.185,"h":108.185,"l":108.185,"n":1,"o":108.185,"t":"2026-10-20T16:55:00Z","v":400,"vw":108.185},{"c":108.21,"h":108.21,"l":108.21,"n":1,"o":108.21,"t":"2026-10-20T17:00:00Z","v":250,"vw":108.21},{"c":108.22,"h":108.22,"l":108.22,"n":2,"o":108.22,"t":"2026-10-20T17:05:00Z","v":308,"vw":108.22},{"c":108.3975,"h":108.3975,"l":108.39,"n":5,"o":108.39,"t":"2026-10-20T17:35:00Z","v":632,"vw":108.391375},{"c":108.475,"h":108.475,"l":108.475,"n":1,"o":108.475,"t":"2026-10-20T17:55:00Z","v":101,"vw":108.475},{"c":108.2401,"h":108.2401,"l":108.2401,"n":1,"o":108.2401,"t":"2026-10-20T18:55:00Z","v":138,"vw":108.2401},{"c":108.21,"h":108.21,"l":108.21,"n":3,"o":108.21,"t":"2026-10-20T19:30:00Z","v":211,"vw":108.21},{"c":108.2303,"h":108.2303,"l":108.2303,"n":3,"o":108.2303,"t":"2026-10-20T19:35:00Z","v":108,"vw":108.2303},{"c":108.135,"h":108.135,"l":108.13,"n":2,"o":108.13,"t":"2026-10-20T19:50:00Z","v":480,"vw":108.1325},{"c":109.08,"h":109.08,"l":109.08,"n":4,"o":109.08,"t":"2026-10-21T13:30:00Z","v":229,"vw":109.08},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-21T14:00:00Z","v":139,"vw":109},{"c":108.97,"h":108.97,"l":108.97,"n":4,"o":108.97,"t":"2026-10-21T14:20:00Z","v":361,"vw":108.97},{"c":108.93,"h":108.93,"l":108.88,"n":2,"o":108.88,"t":"2026-10-21T14:25:00Z","v":376,"vw":108.916702},{"c":109.028,"h":109.028,"l":109.028,"n":3,"o":109.028,"t":"2026-10-21T14:35:00Z","v":147,"vw":109.028},{"c":109.08,"h":109.08,"l":109.08,"n":1,"o":109.08,"t":"2026-10-21T14:45:00Z","v":267,"vw":109.08},{"c":109.2188,"h":109.2188,"l":109.2188,"n":2,"o":109.2188,"t":"2026-10-21T15:05:00Z","v":305,"vw":109.2188},{"c":109.2476,"h":109.2476,"l":109.2476,"n":2,"o":109.2476,"t":"2026-10-21T15:20:00Z","v":453,"vw":109.2476},{"c":109.3,"h":109.35,"l":109.29,"n":12,"o":109.29,"t":"2026-10-21T15:25:00Z","v":577,"vw":109.304092},{"c":109.575,"h":109.575,"l":109.575,"n":3,"o":109.575,"t":"2026-10-21T15:40:00Z","v":302,"vw":109.575},{"c":109.57,"h":109.57,"l":109.57,"n":9,"o":109.57,"t":"2026-10-21T16:35:00Z","v":478,"vw":109.57},{"c":109.825,"h":109.825,"l":109.7501,"n":4,"o":109.7501,"t":"2026-10-21T17:00:00Z","v":368,"vw":109.799676},{"c":109.9002,"h":109.9002,"l":109.825,"n":2,"o":109.825,"t":"2026-10-21T17:05:00Z","v":425,"vw":109.857734},{"c":109.855,"h":109.855,"l":109.855,"n":1,"o":109.855,"t":"2026-10-21T17:35:00Z","v":150,"vw":109.855},{"c":109.9,"h":109.9,"l":109.9,"n":2,"o":109.9,"t":"2026-10-21T17:55:00Z","v":501,"vw":109.9},{"c":109.86,"h":109.86,"l":109.86,"n":1,"o":109.86,"t":"2026-10-21T18:05:00Z","v":300,"vw":109.86},{"c":109.9684,"h":109.9684,"l":109.9,"n":4,"o":109.9,"t":"2026-10-21T18:15:00Z","v":422,"vw":109.936969},{"c":109.9799,"h":109.9799,"l":109.9799,"n":1,"o":109.9799,"t":"2026-10-21T18:20:00Z","v":455,"vw":109.9799},{"c":109.96,"h":109.96,"l":109.96,"n":1,"o":109.96,"t":"2026-10-21T18:35:00Z","v":123,"vw":109.96},{"c":109.5686,"h":109.5686,"l":109.5686,"n":1,"o":109.5686,"t":"2026-10-21T18:50:00Z","v":180,"vw":109.5686},{"c":109.53,"h":109.53,"l":109.53,"n":4,"o":109.53,"t":"2026-10-21T19:15:00Z","v":495,"vw":109.53},{"c":109.8,"h":109.8,"l":109.8,"n":3,"o":109.8,"t":"2026-10-21T19:55:00Z","v":293,"vw":109.8},{"c":107.45,"h":107.45,"l":106.92,"n":5,"o":106.92,"t":"2026-10-22T13:30:00Z","v":1119,"vw":107.070822},{"c":107.38,"h":107.38,"l":107.38,"n":2,"o":107.38,"t":"2026-10-22T13:40:00Z","v":203,"vw":107.38},{"c":107.04,"h":107.04,"l":107.04,"n":1,"o":107.04,"t":"2026-10-22T13:50:00Z","v":136,"vw":107.04},{"c":107.425,"h":107.425,"l":107.425,"n":2,"o":107.425,"t":"2026-10-22T13:55:00Z","v":356,"vw":107.425},{"c":107.1056,"h":107.1056,"l":107.1056,"n":1,"o":107.1056,"t":"2026-10-22T14:05:00Z","v":116,"vw":107.1056},{"c":106.06,"h":106.06,"l":106.06,"n":5,"o":106.06,"t":"2026-10-22T14:30:00Z","v":498,"vw":106.06},{"c":105.88,"h":105.88,"l":105.88,"n":1,"o":105.88,"t":"2026-10-22T15:15:00Z","v":455,"vw":105.88},{"c":106.165,"h":106.165,"l":106.165,"n":1,"o":106.165,"t":"2026-10-22T16:10:00Z","v":180,"vw":106.165},{"c":105.77,"h":105.77,"l":105.77,"n":2,"o":105.77,"t":"2026-10-22T16:30:00Z","v":205,"vw":105.77},{"c":105.33,"h":105.33,"l":105.33,"n":2,"o":105.33,"t":"2026-10-22T17:00:00Z","v":152,"vw":105.33},{"c":105.34,"h":105.34,"l":105.34,"n":3,"o":105.34,"t":"2026-10-22T17:05:00Z","v":154,"vw":105.34},{"c":105.39,"h":105.39,"l":105.39,"n":1,"o":105.39,"t":"2026-10-22T17:10:00Z","v":6405,"vw":105.39},{"c":105.65,"h":105.65,"l":105.65,"n":1,"o":105.65,"t":"2026-10-22T17:20:00Z","v":206,"vw":105.65},{"c":105.55,"h":105.55,"l":105.55,"n":2,"o":105.55,"t":"2026-10-22T17:30:00Z","v":530,"vw":105.55},{"c":105.53,"h":105.53,"l":105.53,"n":3,"o":105.53,"t":"2026-10-22T17:35:00Z","v":120,"vw":105.53},{"c":105.55,"h":105.55,"l":105.55,"n":3,"o":105.55,"t":"2026-10-22T17:40:00Z","v":244,"vw":105.55},{"c":105.535,"h":105.535,"l":105.535,"n":2,"o":105.535,"t":"2026-10-22T17:50:00Z","v":114,"vw":105.535},{"c":105.36,"h":105.36,"l":105.295,"n":9,"o":105.295,"t":"2026-10-22T18:10:00Z","v":1766,"vw":105.345217},{"c":105.31,"h":105.5,"l":105.31,"n":4,"o":105.5,"t":"2026-10-22T18:25:00Z","v":296,"vw":105.435374},{"c":105.16,"h":105.16,"l":105.16,"n":4,"o":105.16,"t":"2026-10-22T18:50:00Z","v":261,"vw":105.16},{"c":105,"h":105,"l":105,"n":11,"o":105,"t":"2026-10-22T19:00:00Z","v":320,"vw":105},{"c":105.245,"h":105.245,"l":105.245,"n":2,"o":105.245,"t":"2026-10-22T19:20:00Z","v":308,"vw":105.245},{"c":104.9663,"h":104.9663,"l":104.9663,"n":1,"o":104.9663,"t":"2026-10-22T19:35:00Z","v":102,"vw":104.9663},{"c":104.91,"h":104.91,"l":104.91,"n":6,"o":104.91,"t":"2026-10-22T19:40:00Z","v":237,"vw":104.91},{"c":104.82,"h":104.82,"l":104.82,"n":10,"o":104.82,"t":"2026-10-22T19:45:00Z","v":229,"vw":104.82},{"c":105.32,"h":105.33,"l":105.32,"n":6,"o":105.33,"t":"2026-10-22T19:50:00Z","v":366,"vw":105.323333},{"c":105.31,"h":105.31,"l":105.31,"n":5,"o":105.31,"t":"2026-10-22T20:00:00Z","v":105,"vw":105.31}],"history":[{"c":81.05,"h":81.19,"l":80.47,"n":345,"o":80.7,"t":"2024-10-21T04:00:00Z","v":54648,"vw":80.873259},{"c":80.9,"h":81.04,"l":80.5932,"n":321,"o":80.7,"t":"2024-10-22T04:00:00Z","v":27778,"vw":80.941001},{"c":79.69,"h":80.56,"l":79.3,"n":397,"o":80.56,"t":"2024-10-23T04:00:00Z","v":23694,"vw":79.73012},{"c":79.7,"h":79.8763,"l":79.475,"n":277,"o":79.635,"t":"2024-10-24T04:00:00Z","v":9908,"vw":79.690594},{"c":79.98,"h":80.9,"l":79.9071,"n":312,"o":80.11,"t":"2024-10-25T04:00:00Z","v":12656,"vw":80.484041},{"c":79.89,"h":80.48,"l":79.89,"n":355,"o":80.48,"t":"2024-10-28T04:00:00Z","v":11320,"vw":80.07581},{"c":81.0666,"h":81.2761,"l":79.93,"n":314,"o":79.93,"t":"2024-10-29T04:00:00Z","v":18120,"vw":80.8418},{"c":80.41,"h":81.14,"l":80.41,"n":331,"o":80.6638,"t":"2024-10-30T04:00:00Z","v":32239,"vw":80.870559},{"c":78.1268,"h":79.55,"l":78,"n":750,"o":79.55,"t":"2024-10-31T04:00:00Z","v":58492,"vw":78.264318},{"c":78.89,"h":79.42,"l":78.65,"n":478,"o":78.7,"t":"2024-11-01T04:00:00Z","v":10343,"vw":79.051125},{"c":78.84,"h":79.2018,"l":78.6593,"n":323,"o":78.79,"t":"2024-11-04T05:00:00Z","v":13029,"vw":78.953212},{"c":80.05,"h":80.05,"l":79.22,"n":242,"o":79.22,"t":"2024-11-05T05:00:00Z","v":8614,"vw":79.743767},{"c":82.63,"h":82.63,"l":81.535,"n":783,"o":81.64,"t":"2024-11-06T05:00:00Z","v":83800,"vw":82.274774},{"c":83.84,"h":83.89,"l":82.9,"n":480,"o":82.94,"t":"2024-11-07T05:00:00Z","v":31782,"vw":83.570068},{"c":83.74,"h":83.9093,"l":83.545,"n":359,"o":83.68,"t":"2024-11-08T05:00:00Z","v":20125,"vw":83.779018},{"c":83.84,"h":83.97,"l":83.41,"n":344,"o":83.97,"t":"2024-11-11T05:00:00Z","v":15667,"vw":83.686221},{"c":84,"h":84,"l":83.38,"n":331,"o":83.8,"t":"2024-11-12T05:00:00Z","v":20202,"vw":83.892249},{"c":83.86,"h":84.3373,"l":83.59,"n":415,"o":83.92,"t":"2024-11-13T05:00:00Z","v":21301,"vw":83.960458},{"c":82.92,"h":83.945,"l":82.7209,"n":445,"o":83.78,"t":"2024-11-14T05:00:00Z","v":31958,"vw":83.052059},{"c":80.9025,"h":82.02,"l":80.5412,"n":412,"o":82.02,"t":"2024-11-15T05:00:00Z","v":15699,"vw":81.043529},{"c":81.01,"h":81.2999,"l":80.505,"n":344,"o":81.02,"t":"2024-11-18T05:00:00Z","v":20267,"vw":80.964743},{"c":81.6534,"h":81.6955,"l":80.57,"n":365,"o":80.57,"t":"2024-11-19T05:00:00Z","v":16884,"vw":81.301247},{"c":81.68,"h":81.76,"l":80.74,"n":350,"o":81.76,"t":"2024-11-20T05:00:00Z","v":14694,"vw":81.124818},{"c":81.98,"h":82.32,"l":81.17,"n":261,"o":82.26,"t":"2024-11-21T05:00:00Z","v":15150,"vw":81.967219},{"c":82.22,"h":82.38,"l":81.82,"n":859,"o":82.05,"t":"2024-11-22T05:00:00Z","v":31373,"vw":82.071818},{"c":82.3673,"h":82.97,"l":82.1011,"n":355,"o":82.9,"t":"2024-11-25T05:00:00Z","v":17981,"vw":82.528724},{"c":82.92,"h":83.0058,"l":82.55,"n":275,"o":82.55,"t":"2024-11-26T05:00:00Z","v":14684,"vw":82.784011},{"c":81.9,"h":82.4,"l":81.4501,"n":387,"o":82.4,"t":"2024-11-27T05:00:00Z","v":22782,"vw":82.058937},{"c":82.36,"h":82.6083,"l":81.975,"n":192,"o":81.975,"t":"2024-11-29T05:00:00Z","v":11817,"vw":82.451297},{"c":83.14,"h":83.3,"l":82.62,"n":402,"o":82.62,"t":"2024-12-02T05:00:00Z","v":34255,"vw":83.034079},{"c":83.52,"h":83.52,"l":82.7999,"n":385,"o":82.91,"t":"2024-12-03T05:00:00Z","v":86070,"vw":83.299477},{"c":85.29,"h":85.29,"l":84.55,"n":442,"o":84.57,"t":"2024-12-04T05:00:00Z","v":23169,"vw":84.960672},{"c":84.96,"h":85.3,"l":84.8201,"n":369,"o":85.3,"t":"2024-12-05T05:00:00Z","v":25457,"vw":85.043216},{"c":86.02,"h":86.04,"l":85.2418,"n":492,"o":85.2418,"t":"2024-12-06T05:00:00Z","v":41047,"vw":85.851187},{"c":85.38,"h":86.0591,"l":85.152,"n":470,"o":86.03,"t":"2024-12-09T05:00:00Z","v":28720,"vw":85.529695},{"c":84.43,"h":85.31,"l":84.17,"n":412,"o":85.17,"t":"2024-12-10T05:00:00Z","v":25055,"vw":84.909238},{"c":86.16,"h":86.3097,"l":85.36,"n":560,"o":85.37,"t":"2024-12-11T05:00:00Z","v":47191,"vw":86.001846},{"c":85.6,"h":85.8,"l":85.356,"n":432,"o":85.73,"t":"2024-12-12T05:00:00Z","v":35675,"vw":85.635589},{"c":87.43,"h":87.795,"l":86.63,"n":515,"o":87.6,"t":"2024-12-13T05:00:00Z","v":31220,"vw":87.306598},{"c":89.31,"h":89.39,"l":88.06,"n":729,"o":88.06,"t":"2024-12-16T05:00:00Z","v":49058,"vw":88.789769},{"c":88.14,"h":88.56,"l":87.6,"n":807,"o":88.56,"t":"2024-12-17T05:00:00Z","v":65573,"vw":88.008368},{"c":84.76,"h":88.3,"l":84.42,"n":799,"o":88.3,"t":"2024-12-18T05:00:00Z","v":46628,"vw":86.777909},{"c":84.93,"h":86.1305,"l":84.845,"n":742,"o":86.02,"t":"2024-12-19T05:00:00Z","v":46887,"vw":85.483989},{"c":86.02,"h":86.96,"l":84.5,"n":555,"o":84.57,"t":"2024-12-20T05:00:00Z","v":33261,"vw":86.132604},{"c":86.94,"h":86.94,"l":85.86,"n":596,"o":86.3,"t":"2024-12-23T05:00:00Z","v":37609,"vw":86.45932},{"c":87.96,"h":87.99,"l":87.21,"n":441,"o":87.64,"t":"2024-12-24T05:00:00Z","v":28736,"vw":87.664448},{"c":88.23,"h":88.4593,"l":87.71,"n":473,"o":87.8,"t":"2024-12-26T05:00:00Z","v":22563,"vw":88.208468},{"c":87.1,"h":87.87,"l":86.25,"n":667,"o":87.87,"t":"2024-12-27T05:00:00Z","v":31742,"vw":86.728005},{"c":86,"h":86.53,"l":85.15,"n":787,"o":85.78,"t":"2024-12-30T05:00:00Z","v":41842,"vw":85.988869},{"c":85.32,"h":86.41,"l":85.16,"n":555,"o":86.41,"t":"2024-12-31T05:00:00Z","v":31504,"vw":85.57689},{"c":85.32,"h":86.56,"l":84.7,"n":727,"o":86.05,"t":"2025-01-02T05:00:00Z","v":59612,"vw":85.542973},{"c":86.49,"h":86.652,"l":85.76,"n":526,"o":85.76,"t":"2025-01-03T05:00:00Z","v":28501,"vw":86.295516},{"c":87.45,"h":88.2385,"l":87.0357,"n":1264,"o":87.52,"t":"2025-01-06T05:00:00Z","v":93027,"vw":87.637814},{"c":85.71,"h":87.91,"l":85.4692,"n":1022,"o":87.91,"t":"2025-01-07T05:00:00Z","v":89505,"vw":86.60699},{"c":85.78,"h":86.03,"l":85.1558,"n":707,"o":85.71,"t":"2025-01-08T05:00:00Z","v":45721,"vw":85.699479},{"c":84.17,"h":85.11,"l":83.7201,"n":1115,"o":85.11,"t":"2025-01-10T05:00:00Z","v":92101,"vw":84.377257},{"c":83.83,"h":83.8699,"l":83.07,"n":690,"o":83.07,"t":"2025-01-13T05:00:00Z","v":55101,"vw":83.513427},{"c":83.99,"h":84.72,"l":83.5,"n":655,"o":84.59,"t":"2025-01-14T05:00:00Z","v":47325,"vw":84.298631},{"c":85.54,"h":85.82,"l":84.96,"n":647,"o":85.46,"t":"2025-01-15T05:00:00Z","v":63717,"vw":85.436559},{"c":85.48,"h":86.37,"l":85.46,"n":650,"o":86.37,"t":"2025-01-16T05:00:00Z","v":111527,"vw":85.949773},{"c":86.72,"h":87.2099,"l":86.28,"n":711,"o":86.88,"t":"2025-01-17T05:00:00Z","v":74414,"vw":86.802052},{"c":88,"h":88.19,"l":86.92,"n":1483,"o":87.57,"t":"2025-01-21T05:00:00Z","v":71599,"vw":87.813707},{"c":89.35,"h":89.8,"l":88.9436,"n":1145,"o":89.2,"t":"2025-01-22T05:00:00Z","v":93755,"vw":89.382914},{"c":89.67,"h":89.67,"l":88.69,"n":760,"o":88.87,"t":"2025-01-23T05:00:00Z","v":59750,"vw":89.125805},{"c":89.5,"h":90.195,"l":89.1215,"n":916,"o":89.97,"t":"2025-01-24T05:00:00Z","v":73756,"vw":89.764276},{"c":84.98,"h":86.1138,"l":84.2001,"n":1947,"o":85.4,"t":"2025-01-27T05:00:00Z","v":111133,"vw":85.091607},{"c":87.07,"h":87.2481,"l":84.56,"n":755,"o":85.68,"t":"2025-01-28T05:00:00Z","v":53466,"vw":86.557684},{"c":86.05,"h":86.87,"l":85.5013,"n":793,"o":86.87,"t":"2025-01-29T05:00:00Z","v":51217,"vw":85.998869},{"c":86.58,"h":87.085,"l":86.0145,"n":498,"o":86.41,"t":"2025-01-30T05:00:00Z","v":46967,"vw":86.590398},{"c":86.94,"h":88.3683,"l":86.73,"n":661,"o":87.51,"t":"2025-01-31T05:00:00Z","v":40730,"vw":87.754921},{"c":86.34,"h":86.71,"l":84.87,"n":1541,"o":85.08,"t":"2025-02-03T05:00:00Z","v":59036,"vw":85.851455},{"c":88.19,"h":88.2499,"l":87.3236,"n":675,"o":87.41,"t":"2025-02-04T05:00:00Z","v":37148,"vw":87.937376},{"c":88.94,"h":88.964,"l":87.99,"n":880,"o":88.44,"t":"2025-02-05T05:00:00Z","v":57680,"vw":88.644071},{"c":89.38,"h":89.4945,"l":88.64,"n":1065,"o":89.14,"t":"2025-02-06T05:00:00Z","v":62075,"vw":89.111088},{"c":88.4,"h":90.0672,"l":88.35,"n":1217,"o":89.78,"t":"2025-02-07T05:00:00Z","v":58860,"vw":89.055804},{"c":89.96,"h":90.0699,"l":89.15,"n":1207,"o":89.2,"t":"2025-02-10T05:00:00Z","v":84390,"vw":89.723308},{"c":89.56,"h":89.732,"l":89,"n":806,"o":89.43,"t":"2025-02-11T05:00:00Z","v":48513,"vw":89.476381},{"c":89.25,"h":89.3758,"l":88.25,"n":703,"o":88.32,"t":"2025-02-12T05:00:00Z","v":36801,"vw":88.871228},{"c":89.9,"h":89.9,"l":88.89,"n":728,"o":89.45,"t":"2025-02-13T05:00:00Z","v":68711,"vw":89.39792},{"c":89.82,"h":89.86,"l":89.2877,"n":756,"o":89.76,"t":"2025-02-14T05:00:00Z","v":48093,"vw":89.658117},{"c":89.98,"h":90.19,"l":89.29,"n":895,"o":90.12,"t":"2025-02-18T05:00:00Z","v":48321,"vw":89.743498},{"c":89.18,"h":89.85,"l":88.91,"n":664,"o":89.85,"t":"2025-02-19T05:00:00Z","v":48148,"vw":89.339828},{"c":88.41,"h":88.84,"l":87.55,"n":913,"o":88.84,"t":"2025-02-20T05:00:00Z","v":48535,"vw":88.22423},{"c":85.78,"h":88.53,"l":85.6271,"n":1411,"o":88.53,"t":"2025-02-21T05:00:00Z","v":152560,"vw":86.721482},{"c":84.06,"h":85.96,"l":83.93,"n":1351,"o":85.92,"t":"2025-02-24T05:00:00Z","v":86521,"vw":84.859592},{"c":82.9994,"h":83.89,"l":82.15,"n":1375,"o":83.85,"t":"2025-02-25T05:00:00Z","v":117186,"vw":83.02054},{"c":84.05,"h":84.775,"l":83.45,"n":769,"o":83.91,"t":"2025-02-26T05:00:00Z","v":46234,"vw":84.043808},{"c":81.2,"h":84.9999,"l":81.2,"n":1091,"o":84.78,"t":"2025-02-27T05:00:00Z","v":143237,"vw":83.197364},{"c":82.06,"h":82.155,"l":80.1053,"n":884,"o":80.84,"t":"2025-02-28T05:00:00Z","v":41377,"vw":80.892109},{"c":79.78,"h":82.93,"l":79.18,"n":1436,"o":82.93,"t":"2025-03-03T05:00:00Z","v":97910,"vw":80.321968},{"c":79.56,"h":80.9895,"l":77.67,"n":1478,"o":78.92,"t":"2025-03-04T05:00:00Z","v":86464,"vw":79.149802},{"c":81.02,"h":81.23,"l":79.15,"n":734,"o":80.02,"t":"2025-03-05T05:00:00Z","v":58745,"vw":80.53397},{"c":78.19,"h":80.24,"l":77.895,"n":1617,"o":79.43,"t":"2025-03-06T05:00:00Z","v":78856,"vw":78.814625},{"c":79.46,"h":79.55,"l":77,"n":1504,"o":78.47,"t":"2025-03-07T05:00:00Z","v":131643,"vw":78.653677},{"c":76.21,"h":77.95,"l":75.5,"n":1451,"o":77.86,"t":"2025-03-10T04:00:00Z","v":77716,"vw":76.555767},{"c":76.35,"h":77.46,"l":75.5719,"n":1354,"o":76.03,"t":"2025-03-11T04:00:00Z","v":97285,"vw":76.425886},{"c":77.69,"h":78.2954,"l":76.78,"n":642,"o":78.09,"t":"2025-03-12T04:00:00Z","v":66002,"vw":77.726997},{"c":76.05,"h":77.5,"l":75.631,"n":712,"o":77.5,"t":"2025-03-13T04:00:00Z","v":70289,"vw":76.262715},{"c":78.16,"h":78.21,"l":77,"n":665,"o":77.17,"t":"2025-03-14T04:00:00Z","v":31921,"vw":77.760954},{"c":78.47,"h":79.08,"l":77.78,"n":640,"o":77.93,"t":"2025-03-17T04:00:00Z","v":29365,"vw":78.429857},{"c":77.08,"h":77.8,"l":76.696,"n":609,"o":77.8,"t":"2025-03-18T04:00:00Z","v":25213,"vw":77.16427},{"c":78.43,"h":79.05,"l":77.1088,"n":637,"o":77.56,"t":"2025-03-19T04:00:00Z","v":24968,"vw":78.099861},{"c":77.82,"h":78.7393,"l":77.4691,"n":513,"o":77.47,"t":"2025-03-20T04:00:00Z","v":22103,"vw":77.996986},{"c":78.23,"h":78.28,"l":76.785,"n":547,"o":76.83,"t":"2025-03-21T04:00:00Z","v":39099,"vw":77.593508},{"c":79.8,"h":79.93,"l":79.4147,"n":690,"o":79.43,"t":"2025-03-24T04:00:00Z","v":47620,"vw":79.724294},{"c":80.03,"h":80.25,"l":79.69,"n":432,"o":80.07,"t":"2025-03-25T04:00:00Z","v":30309,"vw":79.968318},{"c":78.17,"h":79.79,"l":77.79,"n":585,"o":79.79,"t":"2025-03-26T04:00:00Z","v":82590,"vw":77.969856},{"c":77.25,"h":78.0099,"l":77.16,"n":684,"o":77.66,"t":"2025-03-27T04:00:00Z","v":37657,"vw":77.473073},{"c":75.19,"h":76.965,"l":74.88,"n":1137,"o":76.87,"t":"2025-03-28T04:00:00Z","v":57459,"vw":75.446958},{"c":74.94,"h":75,"l":72.73,"n":3462,"o":73.71,"t":"2025-03-31T04:00:00Z","v":210025,"vw":74.199837},{"c":75.61,"h":75.635,"l":74.1868,"n":729,"o":74.69,"t":"2025-04-01T04:00:00Z","v":40780,"vw":75.136542},{"c":76.38,"h":76.8587,"l":74.5,"n":544,"o":74.5,"t":"2025-04-02T04:00:00Z","v":33742,"vw":75.908962},{"c":71.61,"h":73.325,"l":71.54,"n":1364,"o":72.85,"t":"2025-04-03T04:00:00Z","v":82559,"vw":72.340441},{"c":67.34,"h":69.434,"l":67.24,"n":2947,"o":69.04,"t":"2025-04-04T04:00:00Z","v":142985,"vw":68.190238},{"c":68,"h":70.5399,"l":64.06,"n":1058,"o":64.98,"t":"2025-04-07T04:00:00Z","v":71705,"vw":66.710201},{"c":67.28,"h":71.63,"l":66.1785,"n":1256,"o":71.35,"t":"2025-04-08T04:00:00Z","v":157111,"vw":68.731458},{"c":75.63,"h":75.9614,"l":67.34,"n":1192,"o":67.4,"t":"2025-04-09T04:00:00Z","v":92909,"vw":72.391407},{"c":72.24,"h":73.6394,"l":70,"n":812,"o":73.24,"t":"2025-04-10T04:00:00Z","v":76105,"vw":72.478712},{"c":73.73,"h":73.8,"l":71.77,"n":530,"o":72.17,"t":"2025-04-11T04:00:00Z","v":32548,"vw":72.864223},{"c":73.99,"h":75.77,"l":73.305,"n":883,"o":75.77,"t":"2025-04-14T04:00:00Z","v":54156,"vw":74.455221},{"c":74.41,"h":74.96,"l":74.04,"n":453,"o":74.255,"t":"2025-04-15T04:00:00Z","v":35592,"vw":74.469389},{"c":72.23,"h":73.42,"l":71.015,"n":866,"o":72.77,"t":"2025-04-16T04:00:00Z","v":47456,"vw":72.239937},{"c":71.66,"h":72.68,"l":71.46,"n":783,"o":72.68,"t":"2025-04-17T04:00:00Z","v":59349,"vw":71.998689},{"c":69.73,"h":70.8168,"l":68.7407,"n":900,"o":70.63,"t":"2025-04-21T04:00:00Z","v":45390,"vw":69.436189},{"c":71.44,"h":71.965,"l":70.185,"n":394,"o":70.57,"t":"2025-04-22T04:00:00Z","v":36368,"vw":71.119223},{"c":73.7589,"h":75.1145,"l":73.321,"n":531,"o":74.34,"t":"2025-04-23T04:00:00Z","v":34975,"vw":74.215332},{"c":76.42,"h":76.54,"l":74.2,"n":869,"o":74.2,"t":"2025-04-24T04:00:00Z","v":92723,"vw":75.893084},{"c":77.91,"h":77.96,"l":76.4,"n":824,"o":76.52,"t":"2025-04-25T04:00:00Z","v":63123,"vw":77.279167},{"c":77.9,"h":78.255,"l":76.72,"n":754,"o":78.06,"t":"2025-04-28T04:00:00Z","v":51248,"vw":77.47135},{"c":78.5,"h":78.67,"l":77.575,"n":549,"o":77.575,"t":"2025-04-29T04:00:00Z","v":35527,"vw":78.277031},{"c":78.6,"h":78.81,"l":76.1917,"n":537,"o":76.8,"t":"2025-04-30T04:00:00Z","v":41843,"vw":77.418173},{"c":79.61,"h":80.68,"l":79.55,"n":882,"o":80.38,"t":"2025-05-01T04:00:00Z","v":59457,"vw":80.255007},{"c":81.38,"h":81.7099,"l":80.695,"n":705,"o":80.79,"t":"2025-05-02T04:00:00Z","v":46550,"vw":81.277409},{"c":81.063,"h":81.645,"l":80.66,"n":676,"o":80.66,"t":"2025-05-05T04:00:00Z","v":50208,"vw":81.357375},{"c":79.8,"h":80.2421,"l":79.0566,"n":614,"o":79.57,"t":"2025-05-06T04:00:00Z","v":39609,"vw":79.828427},{"c":80.76,"h":80.98,"l":79.53,"n":531,"o":79.98,"t":"2025-05-07T04:00:00Z","v":42324,"vw":80.156748},{"c":81.87,"h":82.6286,"l":81.05,"n":780,"o":81.58,"t":"2025-05-08T04:00:00Z","v":237447,"vw":82.318731},{"c":81.7,"h":82.33,"l":81.3,"n":460,"o":82.33,"t":"2025-05-09T04:00:00Z","v":35999,"vw":81.748347},{"c":85.19,"h":85.24,"l":83.91,"n":1304,"o":85.22,"t":"2025-05-12T04:00:00Z","v":89955,"vw":84.756628},{"c":87.34,"h":87.845,"l":85.51,"n":1119,"o":85.82,"t":"2025-05-13T04:00:00Z","v":524006,"vw":87.657241},{"c":87.775,"h":88.1183,"l":87.26,"n":931,"o":87.72,"t":"2025-05-14T04:00:00Z","v":132597,"vw":87.749351},{"c":87.75,"h":88.0696,"l":86.9576,"n":955,"o":87.38,"t":"2025-05-15T04:00:00Z","v":75691,"vw":87.50355},{"c":87.73,"h":87.77,"l":87,"n":731,"o":87.77,"t":"2025-05-16T04:00:00Z","v":39545,"vw":87.487152},{"c":87.57,"h":87.8,"l":86.18,"n":823,"o":86.18,"t":"2025-05-19T04:00:00Z","v":49859,"vw":87.33149},{"c":87.3,"h":87.37,"l":86.75,"n":470,"o":87.18,"t":"2025-05-20T04:00:00Z","v":159585,"vw":87.007295},{"c":85.75,"h":87.7699,"l":85.5325,"n":733,"o":86.55,"t":"2025-05-21T04:00:00Z","v":42542,"vw":86.544771},{"c":86.17,"h":86.84,"l":85.78,"n":600,"o":85.97,"t":"2025-05-22T04:00:00Z","v":46559,"vw":86.513634},{"c":85.27,"h":85.92,"l":84.67,"n":776,"o":84.67,"t":"2025-05-23T04:00:00Z","v":58336,"vw":85.397378},{"c":86.91,"h":87.045,"l":86.2,"n":806,"o":86.61,"t":"2025-05-27T04:00:00Z","v":47887,"vw":86.855135},{"c":86.83,"h":87.4295,"l":86.625,"n":818,"o":87.19,"t":"2025-05-28T04:00:00Z","v":82539,"vw":87.032974},{"c":86.93,"h":88.21,"l":86.45,"n":720,"o":88.21,"t":"2025-05-29T04:00:00Z","v":56821,"vw":87.103044},{"c":87.31,"h":87.45,"l":85.5709,"n":709,"o":86.69,"t":"2025-05-30T04:00:00Z","v":66873,"vw":86.683674},{"c":87.99,"h":87.9999,"l":86.74,"n":1045,"o":87.16,"t":"2025-06-02T04:00:00Z","v":74416,"vw":87.522467},{"c":88.98,"h":89.0282,"l":88,"n":891,"o":88.32,"t":"2025-06-03T04:00:00Z","v":96583,"vw":88.665804},{"c":89.22,"h":89.4006,"l":88.49,"n":743,"o":89.25,"t":"2025-06-04T04:00:00Z","v":56957,"vw":89.167154},{"c":88.65,"h":90.1718,"l":88.37,"n":952,"o":89.6,"t":"2025-06-05T04:00:00Z","v":85567,"vw":89.302748},{"c":89.25,"h":89.5179,"l":88.95,"n":666,"o":89.09,"t":"2025-06-06T04:00:00Z","v":40072,"vw":89.275193},{"c":89.66,"h":89.92,"l":89.1054,"n":846,"o":89.49,"t":"2025-06-09T04:00:00Z","v":62456,"vw":89.599878},{"c":89.92,"h":90.07,"l":89,"n":858,"o":89.74,"t":"2025-06-10T04:00:00Z","v":48705,"vw":89.696434},{"c":90.08,"h":90.71,"l":89.6505,"n":837,"o":90.24,"t":"2025-06-11T04:00:00Z","v":51597,"vw":90.259371},{"c":90.54,"h":90.795,"l":89.88,"n":678,"o":89.88,"t":"2025-06-12T04:00:00Z","v":34342,"vw":90.556704},{"c":89.53,"h":90.43,"l":89.27,"n":833,"o":89.41,"t":"2025-06-13T04:00:00Z","v":44246,"vw":89.74985},{"c":90.79,"h":91.0421,"l":90.14,"n":772,"o":90.14,"t":"2025-06-16T04:00:00Z","v":54751,"vw":90.805954},{"c":90.09,"h":91.0589,"l":89.8585,"n":956,"o":90.49,"t":"2025-06-17T04:00:00Z","v":65676,"vw":90.318022},{"c":90.05,"h":90.8006,"l":89.85,"n":748,"o":90.42,"t":"2025-06-18T04:00:00Z","v":44591,"vw":90.388896},{"c":89.13,"h":90.35,"l":88.8,"n":1220,"o":90.28,"t":"2025-06-20T04:00:00Z","v":85804,"vw":89.261891},{"c":90.1,"h":90.12,"l":88.55,"n":990,"o":88.93,"t":"2025-06-23T04:00:00Z","v":58876,"vw":89.581305},{"c":92.18,"h":92.1932,"l":91.16,"n":736,"o":91.16,"t":"2025-06-24T04:00:00Z","v":35418,"vw":91.78789},{"c":92.3,"h":93.067,"l":92.0718,"n":963,"o":92.52,"t":"2025-06-25T04:00:00Z","v":72435,"vw":92.435965},{"c":93.11,"h":93.34,"l":92.3101,"n":853,"o":92.85,"t":"2025-06-26T04:00:00Z","v":62946,"vw":92.930261},{"c":92.97,"h":93.548,"l":92.4777,"n":1061,"o":93.54,"t":"2025-06-27T04:00:00Z","v":77482,"vw":93.202274},{"c":94,"h":94.12,"l":93.6132,"n":1240,"o":94.12,"t":"2025-06-30T04:00:00Z","v":112968,"vw":93.866362},{"c":92.7,"h":93.71,"l":92.08,"n":1096,"o":93.71,"t":"2025-07-01T04:00:00Z","v":67945,"vw":92.862768},{"c":93.43,"h":93.44,"l":92.31,"n":820,"o":92.49,"t":"2025-07-02T04:00:00Z","v":53483,"vw":93.003207},{"c":94.84,"h":94.95,"l":94,"n":638,"o":94.1,"t":"2025-07-03T04:00:00Z","v":34542,"vw":94.624189},{"c":94.61,"h":94.92,"l":94.0868,"n":1158,"o":94.55,"t":"2025-07-07T04:00:00Z","v":56560,"vw":94.534747},{"c":94.58,"h":94.99,"l":94.3,"n":993,"o":94.99,"t":"2025-07-08T04:00:00Z","v":50206,"vw":94.594507},{"c":95.55,"h":95.56,"l":94.71,"n":989,"o":94.88,"t":"2025-07-09T04:00:00Z","v":56783,"vw":95.289823},{"c":94.89,"h":95.77,"l":94.4254,"n":1249,"o":95.77,"t":"2025-07-10T04:00:00Z","v":73959,"vw":94.950886},{"c":94.36,"h":94.8899,"l":94.2701,"n":819,"o":94.58,"t":"2025-07-11T04:00:00Z","v":50556,"vw":94.681354},{"c":95.04,"h":95.11,"l":94,"n":968,"o":94.39,"t":"2025-07-14T04:00:00Z","v":61963,"vw":94.602157},{"c":95.38,"h":95.92,"l":95.356,"n":1009,"o":95.79,"t":"2025-07-15T04:00:00Z","v":96029,"vw":95.641163},{"c":95.76,"h":95.78,"l":94.4224,"n":1042,"o":95.56,"t":"2025-07-16T04:00:00Z","v":67718,"vw":95.323395},{"c":96.85,"h":96.9367,"l":95.875,"n":1124,"o":96.01,"t":"2025-07-17T04:00:00Z","v":102083,"vw":96.687552},{"c":96.71,"h":97.19,"l":96.32,"n":976,"o":97.19,"t":"2025-07-18T04:00:00Z","v":62668,"vw":96.65778},{"c":97.05,"h":97.5705,"l":96.92,"n":1029,"o":96.94,"t":"2025-07-21T04:00:00Z","v":69043,"vw":97.280447},{"c":96.17,"h":97.01,"l":95.48,"n":1113,"o":97.01,"t":"2025-07-22T04:00:00Z","v":57417,"vw":96.092428},{"c":97.27,"h":97.27,"l":96.08,"n":806,"o":96.52,"t":"2025-07-23T04:00:00Z","v":42135,"vw":96.71388},{"c":97.78,"h":97.9,"l":97.26,"n":972,"o":97.5,"t":"2025-07-24T04:00:00Z","v":83827,"vw":97.680035},{"c":98.42,"h":98.61,"l":97.83,"n":1192,"o":97.9,"t":"2025-07-25T04:00:00Z","v":93978,"vw":98.398071},{"c":98.8,"h":98.87,"l":98.3,"n":990,"o":98.87,"t":"2025-07-28T04:00:00Z","v":76017,"vw":98.611887},{"c":98.32,"h":99.615,"l":98.19,"n":846,"o":99.37,"t":"2025-07-29T04:00:00Z","v":95825,"vw":98.857693},{"c":98.57,"h":98.82,"l":97.98,"n":1323,"o":98.53,"t":"2025-07-30T04:00:00Z","v":85441,"vw":98.54333},{"c":98.01,"h":99.95,"l":97.64,"n":1255,"o":99.95,"t":"2025-07-31T04:00:00Z","v":94941,"vw":98.755116},{"c":95.4,"h":96.37,"l":94.91,"n":1759,"o":96.37,"t":"2025-08-01T04:00:00Z","v":102263,"vw":95.659035},{"c":97.51,"h":97.51,"l":96.4,"n":1225,"o":96.4,"t":"2025-08-04T04:00:00Z","v":78784,"vw":97.121636},{"c":97.35,"h":98.65,"l":97.06,"n":1464,"o":98.25,"t":"2025-08-05T04:00:00Z","v":119810,"vw":97.804683},{"c":99.02,"h":99.02,"l":97.5,"n":1005,"o":97.5,"t":"2025-08-06T04:00:00Z","v":63890,"vw":98.359542},{"c":98.7,"h":99.98,"l":97.7815,"n":1233,"o":99.98,"t":"2025-08-07T04:00:00Z","v":91941,"vw":98.827149},{"c":99.22,"h":99.58,"l":98.8685,"n":921,"o":99.28,"t":"2025-08-08T04:00:00Z","v":57119,"vw":99.214161},{"c":98.39,"h":99.49,"l":98.16,"n":2237,"o":99.28,"t":"2025-08-11T04:00:00Z","v":136636,"vw":98.880596},{"c":99.43,"h":99.64,"l":98.19,"n":1436,"o":98.94,"t":"2025-08-12T04:00:00Z","v":124567,"vw":99.222723},{"c":99.43,"h":100.33,"l":99.095,"n":1282,"o":100.33,"t":"2025-08-13T04:00:00Z","v":90180,"vw":99.516369},{"c":99.21,"h":99.7496,"l":98.8,"n":969,"o":99.02,"t":"2025-08-14T04:00:00Z","v":78509,"vw":99.250593},{"c":98.84,"h":99.28,"l":98.27,"n":946,"o":99.28,"t":"2025-08-15T04:00:00Z","v":62054,"vw":98.76091},{"c":98.71,"h":98.8399,"l":98.11,"n":1317,"o":98.55,"t":"2025-08-18T04:00:00Z","v":86054,"vw":98.508314},{"c":96.4,"h":98.62,"l":96.115,"n":1761,"o":98.62,"t":"2025-08-19T04:00:00Z","v":106145,"vw":97.0562},{"c":95.82,"h":95.8731,"l":93.8101,"n":1758,"o":95.85,"t":"2025-08-20T04:00:00Z","v":135181,"vw":94.980156},{"c":95.41,"h":95.7068,"l":94.915,"n":952,"o":95.66,"t":"2025-08-21T04:00:00Z","v":75579,"vw":95.393583},{"c":97.08,"h":97.6882,"l":95.4,"n":1083,"o":95.78,"t":"2025-08-22T04:00:00Z","v":80197,"vw":96.834099},{"c":96.71,"h":97.22,"l":96.2428,"n":1104,"o":96.87,"t":"2025-08-25T04:00:00Z","v":63139,"vw":96.927096},{"c":97.26,"h":97.38,"l":96.5601,"n":736,"o":96.72,"t":"2025-08-26T04:00:00Z","v":52111,"vw":97.004988},{"c":97.5,"h":97.66,"l":96.915,"n":1031,"o":97.35,"t":"2025-08-27T04:00:00Z","v":79574,"vw":97.366732},{"c":98.55,"h":98.6711,"l":97.45,"n":1154,"o":97.79,"t":"2025-08-28T04:00:00Z","v":84784,"vw":98.35005},{"c":97.19,"h":98.2,"l":96.72,"n":1510,"o":98.2,"t":"2025-08-29T04:00:00Z","v":83700,"vw":97.17098},{"c":96.44,"h":96.44,"l":94.7602,"n":2186,"o":95.4,"t":"2025-09-02T04:00:00Z","v":96428,"vw":95.86711},{"c":96.82,"h":97.2533,"l":96.206,"n":748,"o":97.08,"t":"2025-09-03T04:00:00Z","v":43007,"vw":96.746712},{"c":97.44,"h":97.44,"l":96.26,"n":1049,"o":96.85,"t":"2025-09-04T04:00:00Z","v":55385,"vw":96.985488},{"c":98.37,"h":99.62,"l":97.3485,"n":1228,"o":99.56,"t":"2025-09-05T04:00:00Z","v":70900,"vw":98.320219},{"c":99.55,"h":99.8786,"l":99.17,"n":960,"o":99.17,"t":"2025-09-08T04:00:00Z","v":57396,"vw":99.569208},{"c":100.04,"h":100.08,"l":99.145,"n":904,"o":100.04,"t":"2025-09-09T04:00:00Z","v":62574,"vw":99.762826},{"c":102.28,"h":103.13,"l":101.72,"n":1438,"o":102.29,"t":"2025-09-10T04:00:00Z","v":637831,"vw":102.833239},{"c":101.92,"h":102.96,"l":101.92,"n":1381,"o":102.96,"t":"2025-09-11T04:00:00Z","v":122599,"vw":102.182377},{"c":101.71,"h":102.11,"l":101.5544,"n":1047,"o":102.11,"t":"2025-09-12T04:00:00Z","v":57593,"vw":101.793111},{"c":102.64,"h":102.64,"l":101.7601,"n":1497,"o":101.99,"t":"2025-09-15T04:00:00Z","v":76527,"vw":102.272646},{"c":102.15,"h":102.93,"l":101.9999,"n":971,"o":102.92,"t":"2025-09-16T04:00:00Z","v":46348,"vw":102.241108},{"c":101.38,"h":102.02,"l":100.27,"n":1440,"o":102.02,"t":"2025-09-17T04:00:00Z","v":74724,"vw":101.255837},{"c":102.44,"h":102.765,"l":101.77,"n":1708,"o":102.29,"t":"2025-09-18T04:00:00Z","v":111930,"vw":102.478545},{"c":103.35,"h":103.4271,"l":102.525,"n":1109,"o":102.92,"t":"2025-09-19T04:00:00Z","v":77839,"vw":103.011908},{"c":103.65,"h":103.77,"l":102.9,"n":1160,"o":103.04,"t":"2025-09-22T04:00:00Z","v":63871,"vw":103.410287},{"c":102.69,"h":103.97,"l":102.09,"n":1186,"o":103.97,"t":"2025-09-23T04:00:00Z","v":58297,"vw":102.856812},{"c":102.03,"h":103.02,"l":101.4281,"n":952,"o":103.02,"t":"2025-09-24T04:00:00Z","v":49796,"vw":102.275779},{"c":101.33,"h":101.9894,"l":100.465,"n":1081,"o":100.89,"t":"2025-09-25T04:00:00Z","v":63577,"vw":101.305278},{"c":101.48,"h":101.73,"l":100.75,"n":809,"o":101.73,"t":"2025-09-26T04:00:00Z","v":44837,"vw":101.41218},{"c":101.72,"h":102.4394,"l":101.575,"n":1069,"o":102.16,"t":"2025-09-29T04:00:00Z","v":97573,"vw":102.155474},{"c":101.93,"h":101.94,"l":101.05,"n":1254,"o":101.81,"t":"2025-09-30T04:00:00Z","v":213032,"vw":101.552957},{"c":102.33,"h":102.44,"l":101.235,"n":1089,"o":101.59,"t":"2025-10-01T04:00:00Z","v":97828,"vw":101.96712},{"c":103.09,"h":103.3,"l":102.6,"n":805,"o":103.3,"t":"2025-10-02T04:00:00Z","v":42642,"vw":103.006775},{"c":102,"h":103.445,"l":101.65,"n":1291,"o":103.3,"t":"2025-10-03T04:00:00Z","v":79220,"vw":102.508889},{"c":102.94,"h":103.33,"l":102.5,"n":1270,"o":102.62,"t":"2025-10-06T04:00:00Z","v":103171,"vw":102.882043},{"c":102.62,"h":103.47,"l":101.735,"n":1172,"o":103.4,"t":"2025-10-07T04:00:00Z","v":69932,"vw":102.490339},{"c":103.93,"h":103.94,"l":102.8,"n":737,"o":102.8,"t":"2025-10-08T04:00:00Z","v":48942,"vw":103.581132},{"c":104.18,"h":104.22,"l":103.425,"n":919,"o":104.05,"t":"2025-10-09T04:00:00Z","v":58415,"vw":103.816767},{"c":100.06,"h":104.6159,"l":100.06,"n":1986,"o":104.28,"t":"2025-10-10T04:00:00Z","v":94246,"vw":102.337818},{"c":102.86,"h":103.0799,"l":101.7401,"n":1090,"o":102.65,"t":"2025-10-13T04:00:00Z","v":77849,"vw":102.47359},{"c":101.73,"h":102.7,"l":100.4117,"n":916,"o":101.54,"t":"2025-10-14T04:00:00Z","v":47633,"vw":101.673478},{"c":102.14,"h":103.2973,"l":101.3,"n":761,"o":103.06,"t":"2025-10-15T04:00:00Z","v":51319,"vw":102.472456},{"c":101.96,"h":103.5,"l":101.5905,"n":854,"o":103.06,"t":"2025-10-16T04:00:00Z","v":46467,"vw":102.650334},{"c":101.77,"h":102.0999,"l":100.63,"n":682,"o":101.435,"t":"2025-10-17T04:00:00Z","v":36954,"vw":101.445763},{"c":102.86,"h":103.14,"l":102.3378,"n":724,"o":102.38,"t":"2025-10-20T04:00:00Z","v":35233,"vw":102.849678},{"c":103.15,"h":103.44,"l":102.55,"n":1102,"o":102.99,"t":"2025-10-21T04:00:00Z","v":71592,"vw":103.17472},{"c":102,"h":103.27,"l":100.98,"n":1027,"o":103.27,"t":"2025-10-22T04:00:00Z","v":65211,"vw":101.927404},{"c":103.12,"h":103.31,"l":101.88,"n":762,"o":101.88,"t":"2025-10-23T04:00:00Z","v":54708,"vw":102.993008},{"c":104.6,"h":104.945,"l":104.05,"n":1070,"o":104.26,"t":"2025-10-24T04:00:00Z","v":85755,"vw":104.486706},{"c":106.36,"h":106.5,"l":105.9044,"n":1139,"o":106.08,"t":"2025-10-27T04:00:00Z","v":67321,"vw":106.198699},{"c":107.25,"h":107.7,"l":106.5,"n":922,"o":106.91,"t":"2025-10-28T04:00:00Z","v":80624,"vw":107.020598},{"c":107.97,"h":108.0616,"l":106.9117,"n":805,"o":107.89,"t":"2025-10-29T04:00:00Z","v":66512,"vw":107.717021},{"c":106.29,"h":107.4,"l":106.2657,"n":927,"o":107.24,"t":"2025-10-30T04:00:00Z","v":221486,"vw":106.955853},{"c":107.25,"h":108.05,"l":106.5469,"n":989,"o":108.05,"t":"2025-10-31T04:00:00Z","v":55897,"vw":107.221501},{"c":107.91,"h":108.4724,"l":107.27,"n":1286,"o":108.3,"t":"2025-11-03T05:00:00Z","v":88820,"vw":107.839776},{"c":104.56,"h":106.4,"l":104.3153,"n":1679,"o":105.4,"t":"2025-11-04T05:00:00Z","v":72605,"vw":105.153518},{"c":104.71,"h":105.3395,"l":103.93,"n":896,"o":104.47,"t":"2025-11-05T05:00:00Z","v":57430,"vw":104.853424},{"c":102.4,"h":104.85,"l":102.02,"n":1411,"o":104.85,"t":"2025-11-06T05:00:00Z","v":81052,"vw":103.148401},{"c":102.21,"h":102.23,"l":99.7261,"n":1478,"o":101.46,"t":"2025-11-07T05:00:00Z","v":91508,"vw":100.721162},{"c":105.01,"h":105.17,"l":103.68,"n":1091,"o":104.19,"t":"2025-11-10T05:00:00Z","v":64086,"vw":104.365414},{"c":104.36,"h":104.56,"l":103.5639,"n":873,"o":104.43,"t":"2025-11-11T05:00:00Z","v":42063,"vw":104.229081},{"c":103.79,"h":104.8799,"l":103.21,"n":769,"o":104.82,"t":"2025-11-12T05:00:00Z","v":51056,"vw":103.656917},{"c":100.82,"h":103.03,"l":100.47,"n":1259,"o":103.03,"t":"2025-11-13T05:00:00Z","v":59370,"vw":101.277934},{"c":101.2,"h":102.0393,"l":99.02,"n":879,"o":99.09,"t":"2025-11-14T05:00:00Z","v":59033,"vw":100.932696},{"c":99.99,"h":101.5654,"l":99.04,"n":1237,"o":100.51,"t":"2025-11-17T05:00:00Z","v":77499,"vw":100.065106},{"c":98.49,"h":99.57,"l":97.6,"n":1346,"o":99.05,"t":"2025-11-18T05:00:00Z","v":193926,"vw":99.027965},{"c":99.07,"h":100.04,"l":98,"n":1127,"o":98.66,"t":"2025-11-19T05:00:00Z","v":63440,"vw":98.971285},{"c":96.2,"h":101.9099,"l":95.98,"n":1344,"o":101.71,"t":"2025-11-20T05:00:00Z","v":64395,"vw":98.442248},{"c":96.16,"h":97.35,"l":94.195,"n":1050,"o":96.07,"t":"2025-11-21T05:00:00Z","v":71467,"vw":96.132493},{"c":99.3,"h":99.56,"l":97,"n":1188,"o":97,"t":"2025-11-24T05:00:00Z","v":83435,"vw":99.099274},{"c":100.17,"h":100.39,"l":97.68,"n":1425,"o":98.955,"t":"2025-11-25T05:00:00Z","v":59272,"vw":99.382364},{"c":101.15,"h":101.5999,"l":100.5626,"n":929,"o":101.09,"t":"2025-11-26T05:00:00Z","v":53300,"vw":101.330336},{"c":102.0295,"h":102.0295,"l":101.24,"n":860,"o":101.505,"t":"2025-11-28T05:00:00Z","v":18493,"vw":101.808469},{"c":101.46,"h":102,"l":100.575,"n":982,"o":101.23,"t":"2025-12-01T05:00:00Z","v":37022,"vw":101.465572},{"c":102.13,"h":103.25,"l":102.1,"n":779,"o":102.25,"t":"2025-12-02T05:00:00Z","v":38409,"vw":102.556504},{"c":102.64,"h":102.66,"l":101.346,"n":730,"o":101.67,"t":"2025-12-03T05:00:00Z","v":35473,"vw":102.291044},{"c":103.35,"h":103.35,"l":102.475,"n":600,"o":102.98,"t":"2025-12-04T05:00:00Z","v":26634,"vw":103.01502},{"c":104.52,"h":104.72,"l":103.79,"n":702,"o":103.79,"t":"2025-12-05T05:00:00Z","v":36908,"vw":104.301223},{"c":105.15,"h":105.67,"l":104.65,"n":1146,"o":105.19,"t":"2025-12-08T05:00:00Z","v":55029,"vw":104.990416},{"c":105.43,"h":105.5264,"l":104.7832,"n":594,"o":104.835,"t":"2025-12-09T05:00:00Z","v":27315,"vw":105.313318},{"c":106.24,"h":106.5396,"l":105,"n":654,"o":105.47,"t":"2025-12-10T05:00:00Z","v":34849,"vw":105.748679},{"c":105.155,"h":105.52,"l":103.4922,"n":855,"o":104.71,"t":"2025-12-11T05:00:00Z","v":39221,"vw":104.612358},{"c":101.91,"h":104.13,"l":101.34,"n":965,"o":104.13,"t":"2025-12-12T05:00:00Z","v":41651,"vw":102.458236},{"c":100.36,"h":102.23,"l":100.32,"n":992,"o":102.23,"t":"2025-12-15T05:00:00Z","v":45542,"vw":100.840483},{"c":100.7775,"h":101.0437,"l":99.75,"n":1603,"o":99.75,"t":"2025-12-16T05:00:00Z","v":69245,"vw":100.335184},{"c":98.31,"h":100.92,"l":98.2401,"n":1597,"o":100.92,"t":"2025-12-17T05:00:00Z","v":64594,"vw":99.431656},{"c":99.86,"h":100.45,"l":99.405,"n":836,"o":100,"t":"2025-12-18T05:00:00Z","v":50983,"vw":100.008678},{"c":102.15,"h":102.3083,"l":100.42,"n":832,"o":100.42,"t":"2025-12-19T05:00:00Z","v":43401,"vw":101.719261},{"c":103.02,"h":103.0797,"l":102.73,"n":804,"o":103.03,"t":"2025-12-22T05:00:00Z","v":38950,"vw":102.907225},{"c":103.48,"h":103.48,"l":102.2901,"n":688,"o":102.53,"t":"2025-12-23T05:00:00Z","v":29316,"vw":103.116331},{"c":103.66,"h":103.81,"l":103.27,"n":322,"o":103.27,"t":"2025-12-24T05:00:00Z","v":13222,"vw":103.661518},{"c":103.56,"h":103.88,"l":103.3812,"n":1556,"o":103.845,"t":"2025-12-26T05:00:00Z","v":69856,"vw":103.666492},{"c":102.92,"h":103.25,"l":102.65,"n":651,"o":102.72,"t":"2025-12-29T05:00:00Z","v":41028,"vw":102.883382},{"c":102.62,"h":103.3099,"l":102.62,"n":808,"o":102.87,"t":"2025-12-30T05:00:00Z","v":52210,"vw":102.853974},{"c":101.59,"h":102.84,"l":101.525,"n":839,"o":102.84,"t":"2025-12-31T05:00:00Z","v":47962,"vw":102.020234},{"c":100.64,"h":102.77,"l":100.12,"n":1283,"o":102.7,"t":"2026-01-02T05:00:00Z","v":71665,"vw":101.200154},{"c":101.47,"h":102.1199,"l":101.265,"n":897,"o":102,"t":"2026-01-05T05:00:00Z","v":54435,"vw":101.597792},{"c":102.8001,"h":102.99,"l":101.55,"n":653,"o":101.69,"t":"2026-01-06T05:00:00Z","v":47121,"vw":102.523805},{"c":102.97,"h":103.85,"l":102.61,"n":678,"o":102.61,"t":"2026-01-07T05:00:00Z","v":43037,"vw":103.370241},{"c":101.62,"h":103.03,"l":101.38,"n":687,"o":103.03,"t":"2026-01-08T05:00:00Z","v":48691,"vw":101.710409},{"c":102.707,"h":102.92,"l":101.6,"n":1228,"o":101.9,"t":"2026-01-09T05:00:00Z","v":54658,"vw":102.309289},{"c":103.53,"h":103.77,"l":102.02,"n":963,"o":102.02,"t":"2026-01-12T05:00:00Z","v":100663,"vw":103.391294},{"c":102.99,"h":103.7128,"l":102.72,"n":805,"o":103.52,"t":"2026-01-13T05:00:00Z","v":55090,"vw":103.184149},{"c":101.57,"h":102.48,"l":100.69,"n":797,"o":102.48,"t":"2026-01-14T05:00:00Z","v":63162,"vw":101.166073},{"c":101.47,"h":102.77,"l":101.42,"n":602,"o":102.77,"t":"2026-01-15T05:00:00Z","v":30967,"vw":102.24022},{"c":101.3,"h":102.215,"l":100.8552,"n":751,"o":102.04,"t":"2026-01-16T05:00:00Z","v":48827,"vw":101.548938},{"c":98.43,"h":99.9501,"l":98.4,"n":1336,"o":99.22,"t":"2026-01-20T05:00:00Z","v":46205,"vw":99.136293},{"c":98.87,"h":99.62,"l":97.615,"n":1173,"o":99.06,"t":"2026-01-21T05:00:00Z","v":300426,"vw":98.121235},{"c":99.79,"h":100.41,"l":99.37,"n":893,"o":100.41,"t":"2026-01-22T05:00:00Z","v":69492,"vw":99.850622},{"c":100.07,"h":100.61,"l":99.44,"n":684,"o":99.44,"t":"2026-01-23T05:00:00Z","v":40892,"vw":99.955101},{"c":100.78,"h":101.3,"l":100.24,"n":814,"o":100.24,"t":"2026-01-26T05:00:00Z","v":43279,"vw":100.922873},{"c":101.11,"h":101.55,"l":101,"n":635,"o":101.42,"t":"2026-01-27T05:00:00Z","v":37395,"vw":101.231377},{"c":100.73,"h":101.84,"l":100.65,"n":625,"o":101.62,"t":"2026-01-28T05:00:00Z","v":35829,"vw":100.982019},{"c":99.15,"h":100.53,"l":97.04,"n":1058,"o":100.53,"t":"2026-01-29T05:00:00Z","v":37152,"vw":98.445642},{"c":97.58,"h":98.8733,"l":97.215,"n":753,"o":98.39,"t":"2026-01-30T05:00:00Z","v":33624,"vw":97.95482},{"c":97.82,"h":98.931,"l":97.49,"n":764,"o":97.49,"t":"2026-02-02T05:00:00Z","v":45061,"vw":98.22913},{"c":95.564,"h":98.93,"l":94.25,"n":1456,"o":98.93,"t":"2026-02-03T05:00:00Z","v":76073,"vw":95.438169},{"c":92.36,"h":95.04,"l":90.9,"n":2056,"o":95.04,"t":"2026-02-04T05:00:00Z","v":356028,"vw":91.620624},{"c":90.18,"h":92.15,"l":89.86,"n":1423,"o":91.19,"t":"2026-02-05T05:00:00Z","v":124360,"vw":90.750766},{"c":92.97,"h":93.15,"l":90.953,"n":909,"o":91.63,"t":"2026-02-06T05:00:00Z","v":54058,"vw":92.222665},{"c":95.05,"h":95.67,"l":92.812,"n":922,"o":92.99,"t":"2026-02-09T05:00:00Z","v":73064,"vw":94.679331},{"c":94.19,"h":95.57,"l":94.135,"n":773,"o":95.19,"t":"2026-02-10T05:00:00Z","v":65589,"vw":95.046228},{"c":92.99,"h":95.14,"l":92.225,"n":992,"o":95.14,"t":"2026-02-11T05:00:00Z","v":71689,"vw":93.139183},{"c":90.7,"h":93.215,"l":90.25,"n":1267,"o":93.09,"t":"2026-02-12T05:00:00Z","v":96722,"vw":91.178729},{"c":91.1,"h":92.07,"l":90.14,"n":872,"o":90.82,"t":"2026-02-13T05:00:00Z","v":57891,"vw":91.425698},{"c":91.06,"h":91.4599,"l":89.51,"n":1017,"o":90.3,"t":"2026-02-17T05:00:00Z","v":64786,"vw":90.662301},{"c":92.05,"h":92.78,"l":91.0234,"n":758,"o":91.3,"t":"2026-02-18T05:00:00Z","v":55562,"vw":92.280488},{"c":91.68,"h":92,"l":91.03,"n":666,"o":91.41,"t":"2026-02-19T05:00:00Z","v":100286,"vw":91.581809},{"c":91.75,"h":92.65,"l":91,"n":785,"o":91,"t":"2026-02-20T05:00:00Z","v":55918,"vw":91.798885},{"c":89.39,"h":91.085,"l":89,"n":1142,"o":91.085,"t":"2026-02-23T05:00:00Z","v":83133,"vw":89.700223},{"c":90.32,"h":90.66,"l":88.67,"n":975,"o":89.29,"t":"2026-02-24T05:00:00Z","v":398459,"vw":90.459652},{"c":92.17,"h":92.37,"l":90.8601,"n":827,"o":91.04,"t":"2026-02-25T05:00:00Z","v":117981,"vw":91.998942},{"c":91.71,"h":91.99,"l":90.4956,"n":604,"o":91.99,"t":"2026-02-26T05:00:00Z","v":57986,"vw":91.167145},{"c":90.94,"h":91.006,"l":89.8,"n":585,"o":89.8,"t":"2026-02-27T05:00:00Z","v":31221,"vw":90.494843},{"c":91.84,"h":92.03,"l":89.5,"n":724,"o":89.5,"t":"2026-03-02T05:00:00Z","v":45789,"vw":91.477297},{"c":91.35,"h":91.8272,"l":89.02,"n":885,"o":89.84,"t":"2026-03-03T05:00:00Z","v":63496,"vw":90.549862},{"c":93.02,"h":93.4699,"l":91.685,"n":775,"o":91.93,"t":"2026-03-04T05:00:00Z","v":54856,"vw":92.966226},{"c":93.93,"h":94.605,"l":92.8,"n":692,"o":93.16,"t":"2026-03-05T05:00:00Z","v":42578,"vw":93.419946},{"c":93.26,"h":94.3799,"l":92.5,"n":595,"o":92.5,"t":"2026-03-06T05:00:00Z","v":50538,"vw":93.483485},{"c":94.19,"h":94.2,"l":91.79,"n":614,"o":92,"t":"2026-03-09T04:00:00Z","v":46982,"vw":92.789878},{"c":93.27,"h":94.36,"l":93.16,"n":584,"o":94.36,"t":"2026-03-10T04:00:00Z","v":37919,"vw":93.716927},{"c":93.69,"h":94.5,"l":93.105,"n":508,"o":93.94,"t":"2026-03-11T04:00:00Z","v":31011,"vw":93.642885},{"c":92.41,"h":93.52,"l":92.39,"n":728,"o":93.14,"t":"2026-03-12T04:00:00Z","v":399396,"vw":92.989536},{"c":91.29,"h":93.225,"l":91.12,"n":737,"o":92.63,"t":"2026-03-13T04:00:00Z","v":120093,"vw":91.591137},{"c":92.54,"h":93.16,"l":92.1701,"n":729,"o":92.24,"t":"2026-03-16T04:00:00Z","v":39872,"vw":92.57728},{"c":92.85,"h":93.405,"l":92.68,"n":1136,"o":92.86,"t":"2026-03-17T04:00:00Z","v":54650,"vw":92.959394},{"c":91.8,"h":92.928,"l":91.8,"n":433,"o":92.6,"t":"2026-03-18T04:00:00Z","v":30066,"vw":92.447749},{"c":92.16,"h":92.55,"l":90.4001,"n":625,"o":90.75,"t":"2026-03-19T04:00:00Z","v":31191,"vw":91.578768},{"c":89.95,"h":91.74,"l":89.47,"n":711,"o":91.74,"t":"2026-03-20T04:00:00Z","v":31355,"vw":90.469874},{"c":91.98,"h":92.9,"l":91.28,"n":571,"o":91.28,"t":"2026-03-23T04:00:00Z","v":53305,"vw":91.896407},{"c":90.11,"h":91.33,"l":89.785,"n":537,"o":91.33,"t":"2026-03-24T04:00:00Z","v":24299,"vw":90.356568},{"c":90.52,"h":91.6445,"l":90.2399,"n":395,"o":91.37,"t":"2026-03-25T04:00:00Z","v":29733,"vw":90.841734},{"c":87.96,"h":89.94,"l":87.96,"n":735,"o":89.28,"t":"2026-03-26T04:00:00Z","v":46218,"vw":88.744775},{"c":85.77,"h":87.04,"l":85.6907,"n":953,"o":87.04,"t":"2026-03-27T04:00:00Z","v":50790,"vw":86.084371},{"c":84.91,"h":86.6061,"l":84.32,"n":773,"o":86.34,"t":"2026-03-30T04:00:00Z","v":52613,"vw":85.030294},{"c":88.38,"h":88.395,"l":85.89,"n":536,"o":85.89,"t":"2026-03-31T04:00:00Z","v":34715,"vw":87.231915},{"c":89.16,"h":89.87,"l":88.5,"n":451,"o":89.26,"t":"2026-04-01T04:00:00Z","v":21511,"vw":89.365478},{"c":89.89,"h":89.91,"l":87.0701,"n":474,"o":87.21,"t":"2026-04-02T04:00:00Z","v":27650,"vw":88.984884},{"c":90.28,"h":90.47,"l":89.74,"n":597,"o":89.93,"t":"2026-04-06T04:00:00Z","v":37588,"vw":90.110767},{"c":91.22,"h":91.22,"l":89.24,"n":605,"o":90.21,"t":"2026-04-07T04:00:00Z","v":34682,"vw":90.22329},{"c":92.67,"h":95,"l":92.3545,"n":569,"o":94.73,"t":"2026-04-08T04:00:00Z","v":45428,"vw":93.45388},{"c":91.89,"h":92.6,"l":91.08,"n":597,"o":92.6,"t":"2026-04-09T04:00:00Z","v":40241,"vw":91.573056},{"c":91.93,"h":92.52,"l":91.5006,"n":1026,"o":92.07,"t":"2026-04-10T04:00:00Z","v":161139,"vw":92.047944},{"c":94.635,"h":94.65,"l":91.83,"n":606,"o":91.83,"t":"2026-04-13T04:00:00Z","v":34955,"vw":93.705515},{"c":96.25,"h":96.3999,"l":95.49,"n":540,"o":95.49,"t":"2026-04-14T04:00:00Z","v":36191,"vw":96.030167},{"c":98.54,"h":98.59,"l":96.7137,"n":812,"o":96.78,"t":"2026-04-15T04:00:00Z","v":60335,"vw":97.987016},{"c":99.56,"h":99.765,"l":98.49,"n":697,"o":99.13,"t":"2026-04-16T04:00:00Z","v":138554,"vw":99.159357},{"c":100.85,"h":101.31,"l":100.6,"n":743,"o":100.7,"t":"2026-04-17T04:00:00Z","v":47724,"vw":100.869505},{"c":100.89,"h":101.04,"l":100.07,"n":520,"o":100.46,"t":"2026-04-20T04:00:00Z","v":33492,"vw":100.55303},{"c":101.23,"h":102.2599,"l":100.76,"n":806,"o":101.4,"t":"2026-04-21T04:00:00Z","v":51206,"vw":101.626756},{"c":103.68,"h":103.68,"l":102.03,"n":623,"o":102.54,"t":"2026-04-22T04:00:00Z","v":41498,"vw":102.995391},{"c":100.97,"h":102.295,"l":99.68,"n":806,"o":102.28,"t":"2026-04-23T04:00:00Z","v":48964,"vw":101.38186},{"c":102.73,"h":102.85,"l":101.06,"n":498,"o":102,"t":"2026-04-24T04:00:00Z","v":31919,"vw":101.76954},{"c":102.69,"h":102.77,"l":102.09,"n":828,"o":102.33,"t":"2026-04-27T04:00:00Z","v":39930,"vw":102.486537},{"c":101.0488,"h":101.6,"l":100.41,"n":805,"o":100.89,"t":"2026-04-28T04:00:00Z","v":59582,"vw":101.011882},{"c":101.07,"h":101.07,"l":100.12,"n":756,"o":100.9,"t":"2026-04-29T04:00:00Z","v":50891,"vw":100.522569},{"c":101.88,"h":101.895,"l":100.2,"n":513,"o":101.81,"t":"2026-04-30T04:00:00Z","v":30033,"vw":101.337218},{"c":103.28,"h":103.71,"l":102.31,"n":809,"o":102.31,"t":"2026-05-01T04:00:00Z","v":61544,"vw":103.289621},{"c":103.66,"h":104.51,"l":103.34,"n":757,"o":103.68,"t":"2026-05-04T04:00:00Z","v":43087,"vw":103.946419},{"c":104.32,"h":104.555,"l":103.78,"n":550,"o":104.34,"t":"2026-05-05T04:00:00Z","v":50001,"vw":104.358185},{"c":105.36,"h":105.4296,"l":104.39,"n":750,"o":105.07,"t":"2026-05-06T04:00:00Z","v":46160,"vw":104.937776},{"c":105.65,"h":106.855,"l":105.335,"n":532,"o":105.78,"t":"2026-05-07T04:00:00Z","v":28210,"vw":106.170464},{"c":107.31,"h":107.31,"l":105.59,"n":601,"o":106.01,"t":"2026-05-08T04:00:00Z","v":34495,"vw":106.436166},{"c":107.27,"h":107.57,"l":106.5933,"n":559,"o":106.67,"t":"2026-05-11T04:00:00Z","v":36608,"vw":107.238702},{"c":105.93,"h":106.6,"l":104.1501,"n":505,"o":106.6,"t":"2026-05-12T04:00:00Z","v":21521,"vw":105.669829},{"c":106.03,"h":106.2928,"l":105,"n":458,"o":106.02,"t":"2026-05-13T04:00:00Z","v":28881,"vw":105.964582},{"c":108.16,"h":108.35,"l":106.43,"n":506,"o":106.43,"t":"2026-05-14T04:00:00Z","v":20412,"vw":107.803199},{"c":106.69,"h":107.615,"l":106.02,"n":379,"o":106.39,"t":"2026-05-15T04:00:00Z","v":18326,"vw":106.745968},{"c":106.5,"h":107.04,"l":105.45,"n":584,"o":106.86,"t":"2026-05-18T04:00:00Z","v":27189,"vw":106.054366},{"c":105.42,"h":106.28,"l":104.94,"n":739,"o":105.52,"t":"2026-05-19T04:00:00Z","v":56131,"vw":105.4386},{"c":107.28,"h":107.28,"l":105.17,"n":571,"o":105.52,"t":"2026-05-20T04:00:00Z","v":187192,"vw":106.923202},{"c":107.68,"h":108,"l":106.51,"n":641,"o":106.51,"t":"2026-05-21T04:00:00Z","v":101320,"vw":107.155997},{"c":108.44,"h":109.2835,"l":107.9801,"n":558,"o":108.43,"t":"2026-05-22T04:00:00Z","v":48979,"vw":108.593404},{"c":109.72,"h":110.27,"l":108.885,"n":605,"o":109.35,"t":"2026-05-26T04:00:00Z","v":33975,"vw":109.709286},{"c":109.165,"h":109.736,"l":108.62,"n":499,"o":109.62,"t":"2026-05-27T04:00:00Z","v":47393,"vw":109.448762},{"c":111.14,"h":111.2,"l":109.125,"n":474,"o":109.16,"t":"2026-05-28T04:00:00Z","v":25286,"vw":110.652501},{"c":115.02,"h":115.02,"l":112.49,"n":651,"o":112.49,"t":"2026-05-29T04:00:00Z","v":20492,"vw":114.137866},{"c":118.26,"h":118.7,"l":115.51,"n":964,"o":116,"t":"2026-06-01T04:00:00Z","v":34809,"vw":117.480708},{"c":118.11,"h":118.3999,"l":117.39,"n":627,"o":117.88,"t":"2026-06-02T04:00:00Z","v":38772,"vw":117.794143},{"c":115.6,"h":118.03,"l":115.34,"n":678,"o":118.03,"t":"2026-06-03T04:00:00Z","v":33587,"vw":116.03797},{"c":113.72,"h":114.22,"l":112.52,"n":631,"o":112.55,"t":"2026-06-04T04:00:00Z","v":30238,"vw":113.549492},{"c":107.41,"h":112,"l":107.0301,"n":1225,"o":111.97,"t":"2026-06-05T04:00:00Z","v":62311,"vw":109.057967},{"c":108.49,"h":109.43,"l":108.14,"n":626,"o":109.34,"t":"2026-06-08T04:00:00Z","v":32316,"vw":108.666305},{"c":106.83,"h":109.935,"l":103.06,"n":861,"o":109.205,"t":"2026-06-09T04:00:00Z","v":42580,"vw":106.227822},{"c":104.15,"h":106.7424,"l":104.06,"n":932,"o":105.02,"t":"2026-06-10T04:00:00Z","v":74981,"vw":104.917215},{"c":106.13,"h":106.29,"l":103.304,"n":1249,"o":103.96,"t":"2026-06-11T04:00:00Z","v":179220,"vw":105.474881},{"c":106.06,"h":106.82,"l":105.21,"n":1872,"o":106.25,"t":"2026-06-12T04:00:00Z","v":301858,"vw":106.065235},{"c":109.92,"h":110.11,"l":108.66,"n":1010,"o":108.66,"t":"2026-06-15T04:00:00Z","v":63098,"vw":109.7448},{"c":107.54,"h":110,"l":107.54,"n":613,"o":110,"t":"2026-06-16T04:00:00Z","v":41792,"vw":108.716818},{"c":106.58,"h":108.65,"l":106.45,"n":738,"o":108.55,"t":"2026-06-17T04:00:00Z","v":52835,"vw":107.822632},{"c":109.36,"h":109.53,"l":108.2,"n":519,"o":108.84,"t":"2026-06-18T04:00:00Z","v":23196,"vw":109.154092},{"c":108.44,"h":109.96,"l":107.8663,"n":537,"o":109.8,"t":"2026-06-22T04:00:00Z","v":23679,"vw":108.666962},{"c":104.72,"h":106.29,"l":104.4123,"n":631,"o":104.47,"t":"2026-06-23T04:00:00Z","v":42426,"vw":104.969268},{"c":104.16,"h":105.36,"l":103.13,"n":601,"o":104.83,"t":"2026-06-24T04:00:00Z","v":41100,"vw":104.245866},{"c":104.51,"h":106.63,"l":102.98,"n":493,"o":106.63,"t":"2026-06-25T04:00:00Z","v":32585,"vw":104.453739},{"c":102.8,"h":104.035,"l":102.4305,"n":661,"o":102.76,"t":"2026-06-26T04:00:00Z","v":47452,"vw":103.387866},{"c":105.31,"h":105.33,"l":102.25,"n":749,"o":104.12,"t":"2026-06-29T04:00:00Z","v":52194,"vw":104.410461},{"c":107.35,"h":107.53,"l":105.43,"n":953,"o":105.43,"t":"2026-06-30T04:00:00Z","v":63232,"vw":107.106617},{"c":105.85,"h":106.805,"l":105.78,"n":497,"o":106.04,"t":"2026-07-01T04:00:00Z","v":20702,"vw":106.22253},{"c":103.67,"h":106.85,"l":102.95,"n":489,"o":106.06,"t":"2026-07-02T04:00:00Z","v":31231,"vw":104.141139},{"c":105.93,"h":106.57,"l":104.9,"n":510,"o":104.9,"t":"2026-07-06T04:00:00Z","v":22239,"vw":106.043897},{"c":104.42,"h":105.154,"l":103.15,"n":394,"o":104.75,"t":"2026-07-07T04:00:00Z","v":13223,"vw":104.2304},{"c":105.36,"h":105.41,"l":103.24,"n":509,"o":103.37,"t":"2026-07-08T04:00:00Z","v":24957,"vw":104.559178},{"c":107.39,"h":107.6,"l":105.6101,"n":488,"o":106.55,"t":"2026-07-09T04:00:00Z","v":38985,"vw":107.078722},{"c":107.49,"h":107.68,"l":106.8,"n":436,"o":107.41,"t":"2026-07-10T04:00:00Z","v":23991,"vw":107.356104},{"c":105.37,"h":106.535,"l":104.89,"n":578,"o":106.1,"t":"2026-07-13T04:00:00Z","v":30676,"vw":105.625524},{"c":106.1925,"h":106.58,"l":105.28,"n":343,"o":105.65,"t":"2026-07-14T04:00:00Z","v":20386,"vw":106.135604},{"c":105.56,"h":106.99,"l":104.13,"n":466,"o":106.99,"t":"2026-07-15T04:00:00Z","v":20715,"vw":105.026193},{"c":102.965,"h":104.23,"l":102.45,"n":494,"o":104.23,"t":"2026-07-16T04:00:00Z","v":12270,"vw":103.281833},{"c":101.97,"h":102.915,"l":100,"n":518,"o":100.22,"t":"2026-07-17T04:00:00Z","v":19426,"vw":101.758655},{"c":102.11,"h":103.32,"l":102.1,"n":401,"o":102.64,"t":"2026-07-20T04:00:00Z","v":549492,"vw":102.494758},{"c":104.06,"h":104.145,"l":103.06,"n":397,"o":103.79,"t":"2026-07-21T04:00:00Z","v":33167,"vw":103.957529},{"c":103.71,"h":104.32,"l":102.95,"n":400,"o":102.95,"t":"2026-07-22T04:00:00Z","v":77084,"vw":103.637233},{"c":102.12,"h":103.0529,"l":101.54,"n":359,"o":102.26,"t":"2026-07-23T04:00:00Z","v":23953,"vw":102.528687},{"c":100.96,"h":102.185,"l":100.56,"n":382,"o":101.97,"t":"2026-07-24T04:00:00Z","v":12492,"vw":101.372624},{"c":100.43,"h":102.15,"l":99.39,"n":634,"o":102.15,"t":"2026-07-27T04:00:00Z","v":30431,"vw":100.378683},{"c":99.38,"h":99.86,"l":97.35,"n":628,"o":99.07,"t":"2026-07-28T04:00:00Z","v":87055,"vw":99.237546},{"c":97.14,"h":99.5351,"l":97.08,"n":534,"o":99.2,"t":"2026-07-29T04:00:00Z","v":17659,"vw":98.022853},{"c":101.26,"h":101.39,"l":99.51,"n":437,"o":99.78,"t":"2026-07-30T04:00:00Z","v":39281,"vw":100.940385},{"c":102.87,"h":104.11,"l":101.52,"n":338,"o":103.23,"t":"2026-07-31T04:00:00Z","v":22004,"vw":102.773314},{"c":105.26,"h":105.57,"l":102.55,"n":482,"o":102.55,"t":"2026-08-03T04:00:00Z","v":25722,"vw":104.704131},{"c":109.93,"h":110.345,"l":107.07,"n":559,"o":107.07,"t":"2026-08-04T04:00:00Z","v":27750,"vw":109.33412},{"c":108.97,"h":110.47,"l":108.97,"n":443,"o":110.47,"t":"2026-08-05T04:00:00Z","v":14251,"vw":109.699562},{"c":108.56,"h":109.4,"l":107.72,"n":357,"o":107.87,"t":"2026-08-06T04:00:00Z","v":22502,"vw":108.796891},{"c":110.31,"h":110.3499,"l":109.645,"n":359,"o":110.09,"t":"2026-08-07T04:00:00Z","v":12890,"vw":110.047977},{"c":110.04,"h":111,"l":110.04,"n":441,"o":110.15,"t":"2026-08-10T04:00:00Z","v":21711,"vw":110.494894},{"c":109.71,"h":110.67,"l":109.32,"n":351,"o":110.67,"t":"2026-08-11T04:00:00Z","v":14738,"vw":109.697262},{"c":111.4,"h":111.84,"l":111.28,"n":382,"o":111.7,"t":"2026-08-12T04:00:00Z","v":16941,"vw":111.561739},{"c":112.7905,"h":113.35,"l":111.35,"n":359,"o":111.35,"t":"2026-08-13T04:00:00Z","v":21913,"vw":112.811497},{"c":112.0762,"h":113.07,"l":111.71,"n":345,"o":113.07,"t":"2026-08-14T04:00:00Z","v":15672,"vw":112.213058},{"c":112.2374,"h":113.06,"l":112.2,"n":435,"o":112.85,"t":"2026-08-17T04:00:00Z","v":20896,"vw":112.64565},{"c":109.2502,"h":110.41,"l":108.73,"n":419,"o":109.72,"t":"2026-08-18T04:00:00Z","v":16395,"vw":109.429115},{"c":107.9066,"h":109.83,"l":107.22,"n":384,"o":109.83,"t":"2026-08-19T04:00:00Z","v":18188,"vw":108.21841},{"c":107.78,"h":108.41,"l":107.3632,"n":479,"o":107.77,"t":"2026-08-20T04:00:00Z","v":24223,"vw":107.795753},{"c":108.16,"h":108.57,"l":107.3,"n":338,"o":108.57,"t":"2026-08-21T04:00:00Z","v":22392,"vw":108.040047},{"c":106.26,"h":107.06,"l":105.7097,"n":393,"o":107.06,"t":"2026-08-24T04:00:00Z","v":29654,"vw":106.390298},{"c":107.39,"h":107.865,"l":106.8601,"n":327,"o":107.4,"t":"2026-08-25T04:00:00Z","v":19365,"vw":107.195969},{"c":107.84,"h":108,"l":106.91,"n":346,"o":107.01,"t":"2026-08-26T04:00:00Z","v":25211,"vw":107.669865},{"c":110.54,"h":110.54,"l":109.69,"n":327,"o":109.71,"t":"2026-08-27T04:00:00Z","v":21295,"vw":109.961544},{"c":108.9009,"h":110.52,"l":108.76,"n":369,"o":110.3,"t":"2026-08-28T04:00:00Z","v":18514,"vw":109.634029},{"c":109.2011,"h":109.24,"l":108.5868,"n":308,"o":108.77,"t":"2026-08-31T04:00:00Z","v":24731,"vw":108.895288},{"c":107.12,"h":107.86,"l":106.76,"n":425,"o":107.33,"t":"2026-09-01T04:00:00Z","v":17821,"vw":107.347497},{"c":107.2205,"h":107.4085,"l":106.7382,"n":292,"o":107.01,"t":"2026-09-02T04:00:00Z","v":14336,"vw":107.197669},{"c":108.77,"h":108.88,"l":107.185,"n":283,"o":107.185,"t":"2026-09-03T04:00:00Z","v":15124,"vw":108.191539},{"c":110.025,"h":110.1,"l":109.27,"n":301,"o":109.27,"t":"2026-09-04T04:00:00Z","v":12163,"vw":109.757659},{"c":110.0553,"h":110.84,"l":109.98,"n":324,"o":110.84,"t":"2026-09-08T04:00:00Z","v":14341,"vw":110.493334},{"c":109.974,"h":110.5,"l":109.75,"n":311,"o":109.9,"t":"2026-09-09T04:00:00Z","v":21985,"vw":110.147424},{"c":108.1313,"h":108.96,"l":108.1313,"n":345,"o":108.31,"t":"2026-09-10T04:00:00Z","v":11037,"vw":108.497966},{"c":109.3604,"h":109.8329,"l":109.265,"n":232,"o":109.56,"t":"2026-09-11T04:00:00Z","v":5715,"vw":109.536349},{"c":107.36,"h":107.9398,"l":106.36,"n":370,"o":106.56,"t":"2026-09-14T04:00:00Z","v":18139,"vw":107.382407},{"c":106.9608,"h":107.59,"l":106.86,"n":313,"o":107.58,"t":"2026-09-15T04:00:00Z","v":13054,"vw":107.170477},{"c":107.1756,"h":108.33,"l":106.35,"n":337,"o":107.64,"t":"2026-09-16T04:00:00Z","v":29849,"vw":107.841533},{"c":109.74,"h":109.925,"l":108.9,"n":433,"o":109.49,"t":"2026-09-17T04:00:00Z","v":21867,"vw":109.61809},{"c":111.1,"h":111.1,"l":110.055,"n":312,"o":110.34,"t":"2026-09-18T04:00:00Z","v":11801,"vw":110.374611},{"c":114.63,"h":114.715,"l":112.49,"n":433,"o":112.49,"t":"2026-09-21T04:00:00Z","v":19490,"vw":113.753271},{"c":115.38,"h":115.585,"l":114.39,"n":304,"o":114.39,"t":"2026-09-22T04:00:00Z","v":14361,"vw":114.97455},{"c":114.54,"h":115.33,"l":113.96,"n":388,"o":115.33,"t":"2026-09-23T04:00:00Z","v":18450,"vw":114.390897},{"c":114.57,"h":114.69,"l":113.24,"n":377,"o":113.24,"t":"2026-09-24T04:00:00Z","v":49827,"vw":113.896976},{"c":114.69,"h":115.29,"l":114.49,"n":428,"o":115.29,"t":"2026-09-25T04:00:00Z","v":17602,"vw":114.864477},{"c":113.42,"h":114.21,"l":112.49,"n":285,"o":114.21,"t":"2026-09-28T04:00:00Z","v":9601,"vw":113.544505},{"c":113.78,"h":114.33,"l":113.59,"n":250,"o":114.33,"t":"2026-09-29T04:00:00Z","v":9663,"vw":113.822963},{"c":114.15,"h":114.835,"l":114.15,"n":235,"o":114.4,"t":"2026-09-30T04:00:00Z","v":8204,"vw":114.552463},{"c":115.3558,"h":115.4524,"l":114.0901,"n":251,"o":114.89,"t":"2026-10-01T04:00:00Z","v":7374,"vw":114.94394},{"c":116.5076,"h":117.4,"l":116.4314,"n":254,"o":116.92,"t":"2026-10-02T04:00:00Z","v":12371,"vw":116.588913},{"c":117.45,"h":117.58,"l":116.63,"n":289,"o":116.63,"t":"2026-10-05T04:00:00Z","v":11654,"vw":117.248618},{"c":118.38,"h":119,"l":118.19,"n":319,"o":118.36,"t":"2026-10-06T04:00:00Z","v":12251,"vw":118.5823},{"c":118.17,"h":118.17,"l":116.93,"n":308,"o":117.2,"t":"2026-10-07T04:00:00Z","v":15821,"vw":117.653593},{"c":115.84,"h":117.46,"l":115.36,"n":305,"o":117.31,"t":"2026-10-08T04:00:00Z","v":10771,"vw":116.170248},{"c":116.75,"h":117.33,"l":116.2,"n":267,"o":117.33,"t":"2026-10-09T04:00:00Z","v":15696,"vw":116.61471},{"c":115.06,"h":116.37,"l":114.87,"n":299,"o":116.37,"t":"2026-10-12T04:00:00Z","v":8707,"vw":115.36344},{"c":114.94,"h":114.94,"l":113.43,"n":277,"o":113.59,"t":"2026-10-13T04:00:00Z","v":25352,"vw":114.129895},{"c":110.98,"h":113.525,"l":110.8,"n":368,"o":113.32,"t":"2026-10-14T04:00:00Z","v":13120,"vw":111.891865},{"c":110.4,"h":110.4,"l":107.96,"n":382,"o":108.45,"t":"2026-10-15T04:00:00Z","v":16417,"vw":109.192254},{"c":106.59,"h":109.98,"l":106.38,"n":635,"o":109.98,"t":"2026-10-16T04:00:00Z","v":64534,"vw":107.25908},{"c":108.3019,"h":109.3664,"l":108.24,"n":259,"o":108.79,"t":"2026-10-19T04:00:00Z","v":12250,"vw":108.641122},{"c":108.0431,"h":109.01,"l":107.34,"n":285,"o":107.34,"t":"2026-10-20T04:00:00Z","v":13228,"vw":108.067897},{"c":109.8,"h":109.9799,"l":108.88,"n":249,"o":109.08,"t":"2026-10-21T04:00:00Z","v":8927,"vw":109.529669},{"c":105.31,"h":107.45,"l":104.82,"n":397,"o":106.92,"t":"2026-10-22T04:00:00Z","v":18774,"vw":105.649615}],"volatilityBars":[{"c":112.755,"h":112.755,"l":112.49,"n":32,"o":112.49,"t":"2026-09-21T13:30:00Z","v":2252,"vw":112.600005},{"c":113.08,"h":113.08,"l":113.08,"n":2,"o":113.08,"t":"2026-09-21T14:00:00Z","v":101,"vw":113.08},{"c":113.43,"h":113.43,"l":113.25,"n":5,"o":113.25,"t":"2026-09-21T14:15:00Z","v":2273,"vw":113.271947},{"c":113.35,"h":113.38,"l":113.35,"n":9,"o":113.38,"t":"2026-09-21T14:45:00Z","v":769,"vw":113.360964},{"c":113.73,"h":113.77,"l":113.7249,"n":6,"o":113.77,"t":"2026-09-21T15:00:00Z","v":1023,"vw":113.740393},{"c":113.705,"h":113.72,"l":113.705,"n":5,"o":113.72,"t":"2026-09-21T15:15:00Z","v":468,"vw":113.714932},{"c":113.77,"h":113.77,"l":113.77,"n":5,"o":113.77,"t":"2026-09-21T15:30:00Z","v":328,"vw":113.77},{"c":113.75,"h":113.76,"l":113.75,"n":4,"o":113.76,"t":"2026-09-21T15:45:00Z","v":361,"vw":113.753003},{"c":113.88,"h":113.88,"l":113.72,"n":13,"o":113.74,"t":"2026-09-21T16:00:00Z","v":2063,"vw":113.821984},{"c":114.075,"h":114.135,"l":114.075,"n":5,"o":114.13,"t":"2026-09-21T16:30:00Z","v":1079,"vw":114.112617},{"c":114.1,"h":114.1,"l":114.1,"n":1,"o":114.1,"t":"2026-09-21T17:00:00Z","v":250,"vw":114.1},{"c":113.9001,"h":113.9001,"l":113.9001,"n":1,"o":113.9001,"t":"2026-09-21T17:15:00Z","v":135,"vw":113.9001},{"c":114.05,"h":114.05,"l":114.04,"n":9,"o":114.04,"t":"2026-09-21T17:30:00Z","v":670,"vw":114.044149},{"c":114.158,"h":114.158,"l":114.158,"n":1,"o":114.158,"t":"2026-09-21T18:00:00Z","v":114,"vw":114.158},{"c":114.3347,"h":114.3347,"l":114.3347,"n":6,"o":114.3347,"t":"2026-09-21T18:15:00Z","v":217,"vw":114.3347},{"c":114.3601,"h":114.4499,"l":114.28,"n":14,"o":114.33,"t":"2026-09-21T18:30:00Z","v":1667,"vw":114.36825},{"c":114.46,"h":114.46,"l":114.46,"n":3,"o":114.46,"t":"2026-09-21T18:45:00Z","v":166,"vw":114.46},{"c":114.49,"h":114.49,"l":114.475,"n":4,"o":114.475,"t":"2026-09-21T19:00:00Z","v":297,"vw":114.482282},{"c":114.54,"h":114.57,"l":114.53,"n":8,"o":114.555,"t":"2026-09-21T19:15:00Z","v":894,"vw":114.554294},{"c":114.715,"h":114.715,"l":114.66,"n":8,"o":114.66,"t":"2026-09-21T19:30:00Z","v":243,"vw":114.691596},{"c":114.63,"h":114.63,"l":114.571,"n":14,"o":114.571,"t":"2026-09-21T19:45:00Z","v":912,"vw":114.5944},{"c":114.63,"h":114.63,"l":114.63,"n":5,"o":114.63,"t":"2026-09-21T20:00:00Z","v":259,"vw":114.63},{"c":115.0801,"h":115.0801,"l":114.39,"n":22,"o":114.39,"t":"2026-09-22T13:30:00Z","v":3771,"vw":114.650317},{"c":115.1776,"h":115.195,"l":115.1776,"n":4,"o":115.195,"t":"2026-09-22T14:15:00Z","v":344,"vw":115.18963},{"c":114.98,"h":114.98,"l":114.98,"n":2,"o":114.98,"t":"2026-09-22T14:45:00Z","v":101,"vw":114.98},{"c":114.97,"h":114.97,"l":114.97,"n":2,"o":114.97,"t":"2026-09-22T15:00:00Z","v":101,"vw":114.97},{"c":114.8,"h":114.86,"l":114.8,"n":4,"o":114.86,"t":"2026-09-22T15:30:00Z","v":280,"vw":114.83},{"c":114.8684,"h":114.8684,"l":114.8684,"n":1,"o":114.8684,"t":"2026-09-22T15:45:00Z","v":350,"vw":114.8684},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-09-22T16:00:00Z","v":110,"vw":115},{"c":114.895,"h":114.895,"l":114.865,"n":5,"o":114.865,"t":"2026-09-22T16:15:00Z","v":339,"vw":114.876696},{"c":114.83,"h":114.83,"l":114.83,"n":2,"o":114.83,"t":"2026-09-22T16:30:00Z","v":784,"vw":114.83},{"c":115.06,"h":115.06,"l":115.01,"n":3,"o":115.01,"t":"2026-09-22T17:00:00Z","v":211,"vw":115.03619},{"c":115.02,"h":115.06,"l":115.02,"n":5,"o":115.06,"t":"2026-09-22T17:30:00Z","v":534,"vw":115.051492},{"c":115.18,"h":115.18,"l":115.095,"n":3,"o":115.095,"t":"2026-09-22T18:00:00Z","v":351,"vw":115.1375},{"c":115.29,"h":115.29,"l":115.29,"n":2,"o":115.29,"t":"2026-09-22T18:15:00Z","v":220,"vw":115.29},{"c":115.19,"h":115.19,"l":115.19,"n":1,"o":115.19,"t":"2026-09-22T18:45:00Z","v":130,"vw":115.19},{"c":115.2048,"h":115.21,"l":115.2048,"n":12,"o":115.21,"t":"2026-09-22T19:00:00Z","v":1324,"vw":115.208627},{"c":115.4,"h":115.43,"l":115.375,"n":10,"o":115.38,"t":"2026-09-22T19:15:00Z","v":1188,"vw":115.388078},{"c":115.4001,"h":115.51,"l":115.4001,"n":15,"o":115.495,"t":"2026-09-22T19:30:00Z","v":1036,"vw":115.452065},{"c":115.38,"h":115.585,"l":115.38,"n":20,"o":115.56,"t":"2026-09-22T19:45:00Z","v":1264,"vw":115.439593},{"c":115.04,"h":115.33,"l":115.04,"n":9,"o":115.33,"t":"2026-09-23T13:30:00Z","v":1090,"vw":115.30246},{"c":114.88,"h":114.88,"l":114.7632,"n":6,"o":114.7632,"t":"2026-09-23T13:45:00Z","v":548,"vw":114.848165},{"c":113.96,"h":114.12,"l":113.96,"n":18,"o":114.06,"t":"2026-09-23T14:15:00Z","v":2373,"vw":114.070506},{"c":114.05,"h":114.22,"l":114.05,"n":10,"o":114.17,"t":"2026-09-23T14:30:00Z","v":2302,"vw":114.172149},{"c":114.55,"h":114.55,"l":114.55,"n":1,"o":114.55,"t":"2026-09-23T14:45:00Z","v":100,"vw":114.55},{"c":114.66,"h":114.66,"l":114.66,"n":1,"o":114.66,"t":"2026-09-23T15:00:00Z","v":488,"vw":114.66},{"c":114.775,"h":114.775,"l":114.58,"n":3,"o":114.66,"t":"2026-09-23T15:15:00Z","v":1064,"vw":114.665089},{"c":114.5497,"h":114.5497,"l":114.5497,"n":1,"o":114.5497,"t":"2026-09-23T15:30:00Z","v":272,"vw":114.5497},{"c":114.44,"h":114.44,"l":114.44,"n":2,"o":114.44,"t":"2026-09-23T15:45:00Z","v":172,"vw":114.44},{"c":114.4413,"h":114.4413,"l":114.43,"n":4,"o":114.44,"t":"2026-09-23T16:00:00Z","v":1010,"vw":114.438634},{"c":114.415,"h":114.415,"l":114.415,"n":1,"o":114.415,"t":"2026-09-23T16:30:00Z","v":200,"vw":114.415},{"c":114.0685,"h":114.0685,"l":114.0685,"n":5,"o":114.0685,"t":"2026-09-23T16:45:00Z","v":174,"vw":114.0685},{"c":114.02,"h":114.06,"l":113.98,"n":30,"o":114,"t":"2026-09-23T17:00:00Z","v":2322,"vw":114.025706},{"c":114.3,"h":114.3,"l":114.3,"n":2,"o":114.3,"t":"2026-09-23T17:15:00Z","v":134,"vw":114.3},{"c":114.215,"h":114.215,"l":114.215,"n":1,"o":114.215,"t":"2026-09-23T17:30:00Z","v":216,"vw":114.215},{"c":114.46,"h":114.46,"l":114.46,"n":2,"o":114.46,"t":"2026-09-23T17:45:00Z","v":301,"vw":114.46},{"c":114.51,"h":114.51,"l":114.51,"n":2,"o":114.51,"t":"2026-09-23T18:15:00Z","v":423,"vw":114.51},{"c":114.475,"h":114.475,"l":114.4544,"n":4,"o":114.4544,"t":"2026-09-23T18:30:00Z","v":850,"vw":114.468825},{"c":114.46,"h":114.46,"l":114.46,"n":1,"o":114.46,"t":"2026-09-23T18:45:00Z","v":100,"vw":114.46},{"c":114.42,"h":114.42,"l":114.39,"n":5,"o":114.39,"t":"2026-09-23T19:15:00Z","v":474,"vw":114.401588},{"c":114.51,"h":114.51,"l":114.51,"n":5,"o":114.51,"t":"2026-09-23T19:30:00Z","v":295,"vw":114.51},{"c":114.37,"h":114.37,"l":114.37,"n":1,"o":114.37,"t":"2026-09-23T19:45:00Z","v":141,"vw":114.37},{"c":114.54,"h":114.54,"l":114.54,"n":3,"o":114.54,"t":"2026-09-23T20:00:00Z","v":261,"vw":114.54},{"c":113.545,"h":113.545,"l":113.24,"n":7,"o":113.24,"t":"2026-09-24T13:30:00Z","v":569,"vw":113.477943},{"c":113.33,"h":113.65,"l":113.3114,"n":3,"o":113.65,"t":"2026-09-24T13:45:00Z","v":550,"vw":113.379728},{"c":113.61,"h":113.61,"l":113.54,"n":8,"o":113.54,"t":"2026-09-24T14:00:00Z","v":1111,"vw":113.596667},{"c":113.39,"h":113.39,"l":113.39,"n":22,"o":113.39,"t":"2026-09-24T14:15:00Z","v":1000,"vw":113.39},{"c":113.8433,"h":113.8433,"l":113.775,"n":2,"o":113.775,"t":"2026-09-24T14:30:00Z","v":815,"vw":113.808521},{"c":113.54,"h":113.54,"l":113.4757,"n":2,"o":113.4757,"t":"2026-09-24T14:45:00Z","v":10197,"vw":113.538896},{"c":113.455,"h":113.585,"l":113.455,"n":5,"o":113.52,"t":"2026-09-24T15:00:00Z","v":2868,"vw":113.574155},{"c":113.445,"h":113.51,"l":113.34,"n":18,"o":113.47,"t":"2026-09-24T15:15:00Z","v":2752,"vw":113.438795},{"c":113.46,"h":113.54,"l":113.46,"n":13,"o":113.495,"t":"2026-09-24T15:30:00Z","v":2995,"vw":113.485839},{"c":113.68,"h":113.68,"l":113.615,"n":2,"o":113.615,"t":"2026-09-24T15:45:00Z","v":2304,"vw":113.67495},{"c":113.54,"h":113.54,"l":113.39,"n":8,"o":113.39,"t":"2026-09-24T16:00:00Z","v":1584,"vw":113.452151},{"c":114.245,"h":114.245,"l":113.63,"n":9,"o":113.63,"t":"2026-09-24T16:15:00Z","v":2026,"vw":114.092568},{"c":114.24,"h":114.24,"l":114.155,"n":4,"o":114.155,"t":"2026-09-24T16:30:00Z","v":2584,"vw":114.161602},{"c":114.5726,"h":114.6,"l":114.51,"n":7,"o":114.51,"t":"2026-09-24T16:45:00Z","v":6597,"vw":114.521336},{"c":114.69,"h":114.69,"l":114.667,"n":5,"o":114.667,"t":"2026-09-24T17:00:00Z","v":435,"vw":114.68425},{"c":114.15,"h":114.26,"l":114.131,"n":24,"o":114.26,"t":"2026-09-24T17:45:00Z","v":2447,"vw":114.216826},{"c":114.4446,"h":114.4446,"l":114.21,"n":5,"o":114.21,"t":"2026-09-24T18:15:00Z","v":1396,"vw":114.415512},{"c":114.3,"h":114.3,"l":114.245,"n":11,"o":114.245,"t":"2026-09-24T18:30:00Z","v":1517,"vw":114.266876},{"c":114.5701,"h":114.5701,"l":114.5701,"n":1,"o":114.5701,"t":"2026-09-24T18:45:00Z","v":597,"vw":114.5701},{"c":114.38,"h":114.445,"l":114.38,"n":3,"o":114.445,"t":"2026-09-24T19:00:00Z","v":356,"vw":114.40838},{"c":114.535,"h":114.535,"l":114.49,"n":4,"o":114.49,"t":"2026-09-24T19:15:00Z","v":1548,"vw":114.51477},{"c":114.472,"h":114.472,"l":114.472,"n":1,"o":114.472,"t":"2026-09-24T19:30:00Z","v":125,"vw":114.472},{"c":114.57,"h":114.57,"l":114.56,"n":7,"o":114.57,"t":"2026-09-24T19:45:00Z","v":506,"vw":114.567821},{"c":115.2301,"h":115.29,"l":115.2301,"n":13,"o":115.29,"t":"2026-09-25T13:30:00Z","v":2909,"vw":115.267672},{"c":115.285,"h":115.285,"l":115.285,"n":2,"o":115.285,"t":"2026-09-25T13:45:00Z","v":111,"vw":115.285},{"c":114.76,"h":114.76,"l":114.76,"n":3,"o":114.76,"t":"2026-09-25T15:00:00Z","v":4364,"vw":114.76},{"c":114.69,"h":114.69,"l":114.69,"n":1,"o":114.69,"t":"2026-09-25T15:15:00Z","v":435,"vw":114.69},{"c":114.545,"h":114.74,"l":114.49,"n":6,"o":114.74,"t":"2026-09-25T15:30:00Z","v":465,"vw":114.565123},{"c":114.85,"h":114.85,"l":114.85,"n":4,"o":114.85,"t":"2026-09-25T16:00:00Z","v":455,"vw":114.85},{"c":114.985,"h":115.11,"l":114.985,"n":16,"o":115.07,"t":"2026-09-25T16:30:00Z","v":1386,"vw":115.075114},{"c":115.047,"h":115.047,"l":115.047,"n":1,"o":115.047,"t":"2026-09-25T16:45:00Z","v":197,"vw":115.047},{"c":115.09,"h":115.09,"l":115.08,"n":2,"o":115.08,"t":"2026-09-25T18:15:00Z","v":243,"vw":115.084115},{"c":114.86,"h":114.86,"l":114.86,"n":1,"o":114.86,"t":"2026-09-25T18:45:00Z","v":242,"vw":114.86},{"c":114.8,"h":114.8,"l":114.8,"n":1,"o":114.8,"t":"2026-09-25T19:00:00Z","v":100,"vw":114.8},{"c":114.6051,"h":114.65,"l":114.58,"n":31,"o":114.65,"t":"2026-09-25T19:30:00Z","v":3827,"vw":114.619706},{"c":114.7462,"h":114.835,"l":114.725,"n":5,"o":114.835,"t":"2026-09-25T19:45:00Z","v":395,"vw":114.76519},{"c":114.69,"h":114.69,"l":114.69,"n":4,"o":114.69,"t":"2026-09-25T20:00:00Z","v":134,"vw":114.69},{"c":113.94,"h":114.21,"l":113.94,"n":13,"o":114.21,"t":"2026-09-28T13:30:00Z","v":1202,"vw":114.083519},{"c":113.7201,"h":113.7201,"l":113.7201,"n":3,"o":113.7201,"t":"2026-09-28T13:45:00Z","v":369,"vw":113.7201},{"c":113.72,"h":113.72,"l":113.72,"n":4,"o":113.72,"t":"2026-09-28T14:00:00Z","v":262,"vw":113.72},{"c":112.845,"h":112.845,"l":112.84,"n":2,"o":112.84,"t":"2026-09-28T14:30:00Z","v":200,"vw":112.8425},{"c":112.49,"h":112.49,"l":112.49,"n":1,"o":112.49,"t":"2026-09-28T14:45:00Z","v":100,"vw":112.49},{"c":112.935,"h":112.935,"l":112.935,"n":3,"o":112.935,"t":"2026-09-28T15:00:00Z","v":105,"vw":112.935},{"c":112.915,"h":112.915,"l":112.75,"n":4,"o":112.77,"t":"2026-09-28T15:15:00Z","v":400,"vw":112.79625},{"c":113.18,"h":113.18,"l":113.175,"n":5,"o":113.175,"t":"2026-09-28T15:45:00Z","v":386,"vw":113.177375},{"c":113.87,"h":113.89,"l":113.68,"n":11,"o":113.68,"t":"2026-09-28T16:15:00Z","v":1740,"vw":113.758886},{"c":113.8,"h":113.8,"l":113.8,"n":1,"o":113.8,"t":"2026-09-28T16:30:00Z","v":288,"vw":113.8},{"c":113.4,"h":113.4,"l":113.4,"n":1,"o":113.4,"t":"2026-09-28T17:00:00Z","v":100,"vw":113.4},{"c":113.6099,"h":113.6099,"l":113.6099,"n":2,"o":113.6099,"t":"2026-09-28T18:15:00Z","v":742,"vw":113.6099},{"c":113.62,"h":113.6599,"l":113.62,"n":2,"o":113.6599,"t":"2026-09-28T19:00:00Z","v":252,"vw":113.636467},{"c":113.5075,"h":113.5075,"l":113.5075,"n":1,"o":113.5075,"t":"2026-09-28T19:15:00Z","v":241,"vw":113.5075},{"c":113.455,"h":113.455,"l":113.455,"n":4,"o":113.455,"t":"2026-09-28T19:30:00Z","v":179,"vw":113.455},{"c":113.38,"h":113.41,"l":113.2256,"n":10,"o":113.2505,"t":"2026-09-28T19:45:00Z","v":1239,"vw":113.269421},{"c":113.42,"h":113.42,"l":113.42,"n":5,"o":113.42,"t":"2026-09-28T20:00:00Z","v":124,"vw":113.42},{"c":114.33,"h":114.33,"l":114.33,"n":6,"o":114.33,"t":"2026-09-29T13:30:00Z","v":480,"vw":114.33},{"c":114.0452,"h":114.175,"l":114.0452,"n":2,"o":114.175,"t":"2026-09-29T14:00:00Z","v":202,"vw":114.110743},{"c":114.265,"h":114.265,"l":114.265,"n":1,"o":114.265,"t":"2026-09-29T14:15:00Z","v":100,"vw":114.265},{"c":113.88,"h":113.88,"l":113.88,"n":2,"o":113.88,"t":"2026-09-29T15:30:00Z","v":102,"vw":113.88},{"c":113.9144,"h":113.9144,"l":113.84,"n":9,"o":113.91,"t":"2026-09-29T15:45:00Z","v":737,"vw":113.882365},{"c":113.8472,"h":113.8987,"l":113.7942,"n":5,"o":113.7942,"t":"2026-09-29T16:15:00Z","v":1143,"vw":113.846269},{"c":113.7497,"h":113.7497,"l":113.7497,"n":3,"o":113.7497,"t":"2026-09-29T16:30:00Z","v":483,"vw":113.7497},{"c":113.59,"h":113.605,"l":113.59,"n":3,"o":113.595,"t":"2026-09-29T16:45:00Z","v":778,"vw":113.600457},{"c":113.605,"h":113.605,"l":113.605,"n":1,"o":113.605,"t":"2026-09-29T17:00:00Z","v":133,"vw":113.605},{"c":113.6185,"h":113.6185,"l":113.6185,"n":2,"o":113.6185,"t":"2026-09-29T17:15:00Z","v":771,"vw":113.6185},{"c":113.8483,"h":113.8483,"l":113.8483,"n":2,"o":113.8483,"t":"2026-09-29T18:30:00Z","v":302,"vw":113.8483},{"c":113.8804,"h":113.8804,"l":113.8804,"n":1,"o":113.8804,"t":"2026-09-29T18:45:00Z","v":176,"vw":113.8804},{"c":113.88,"h":113.88,"l":113.83,"n":6,"o":113.84,"t":"2026-09-29T19:15:00Z","v":795,"vw":113.863571},{"c":113.696,"h":113.825,"l":113.696,"n":7,"o":113.825,"t":"2026-09-29T19:30:00Z","v":1067,"vw":113.759628},{"c":113.78,"h":113.78,"l":113.78,"n":2,"o":113.78,"t":"2026-09-29T19:45:00Z","v":111,"vw":113.78},{"c":114.79,"h":114.79,"l":114.4,"n":21,"o":114.4,"t":"2026-09-30T13:30:00Z","v":1804,"vw":114.453173},{"c":114.605,"h":114.605,"l":114.53,"n":3,"o":114.53,"t":"2026-09-30T14:15:00Z","v":256,"vw":114.575588},{"c":114.835,"h":114.835,"l":114.835,"n":1,"o":114.835,"t":"2026-09-30T15:30:00Z","v":385,"vw":114.835},{"c":114.66,"h":114.66,"l":114.66,"n":2,"o":114.66,"t":"2026-09-30T16:45:00Z","v":263,"vw":114.66},{"c":114.8,"h":114.8,"l":114.7549,"n":2,"o":114.7549,"t":"2026-09-30T17:00:00Z","v":300,"vw":114.784967},{"c":114.5868,"h":114.5868,"l":114.55,"n":3,"o":114.55,"t":"2026-09-30T17:30:00Z","v":321,"vw":114.574283},{"c":114.7192,"h":114.7192,"l":114.7192,"n":16,"o":114.7192,"t":"2026-09-30T17:45:00Z","v":151,"vw":114.7192},{"c":114.75,"h":114.75,"l":114.75,"n":5,"o":114.75,"t":"2026-09-30T18:00:00Z","v":276,"vw":114.75},{"c":114.6,"h":114.6858,"l":114.6,"n":7,"o":114.6858,"t":"2026-09-30T18:15:00Z","v":524,"vw":114.638099},{"c":114.5311,"h":114.5311,"l":114.5311,"n":2,"o":114.5311,"t":"2026-09-30T18:45:00Z","v":129,"vw":114.5311},{"c":114.75,"h":114.75,"l":114.75,"n":3,"o":114.75,"t":"2026-09-30T19:00:00Z","v":120,"vw":114.75},{"c":114.27,"h":114.78,"l":114.27,"n":20,"o":114.78,"t":"2026-09-30T19:45:00Z","v":1648,"vw":114.448461},{"c":114.15,"h":114.15,"l":114.15,"n":5,"o":114.15,"t":"2026-09-30T20:00:00Z","v":104,"vw":114.15},{"c":114.92,"h":114.92,"l":114.89,"n":15,"o":114.89,"t":"2026-10-01T13:30:00Z","v":1664,"vw":114.908743},{"c":114.2,"h":114.2,"l":114.2,"n":2,"o":114.2,"t":"2026-10-01T14:00:00Z","v":105,"vw":114.2},{"c":114.6,"h":114.6,"l":114.6,"n":1,"o":114.6,"t":"2026-10-01T14:30:00Z","v":100,"vw":114.6},{"c":114.1,"h":114.1,"l":114.1,"n":4,"o":114.1,"t":"2026-10-01T15:00:00Z","v":207,"vw":114.1},{"c":114.43,"h":114.4849,"l":114.295,"n":5,"o":114.295,"t":"2026-10-01T15:15:00Z","v":669,"vw":114.412},{"c":114.0901,"h":114.0901,"l":114.0901,"n":1,"o":114.0901,"t":"2026-10-01T15:45:00Z","v":282,"vw":114.0901},{"c":115.19,"h":115.19,"l":115.19,"n":1,"o":115.19,"t":"2026-10-01T17:15:00Z","v":140,"vw":115.19},{"c":115.2828,"h":115.2828,"l":115.2828,"n":1,"o":115.2828,"t":"2026-10-01T17:45:00Z","v":100,"vw":115.2828},{"c":115.2468,"h":115.26,"l":115.23,"n":8,"o":115.26,"t":"2026-10-01T18:00:00Z","v":942,"vw":115.24711},{"c":115.41,"h":115.41,"l":115.41,"n":3,"o":115.41,"t":"2026-10-01T18:30:00Z","v":187,"vw":115.41},{"c":115.4524,"h":115.4524,"l":115.4524,"n":3,"o":115.4524,"t":"2026-10-01T18:45:00Z","v":218,"vw":115.4524},{"c":115.3648,"h":115.3648,"l":115.3648,"n":1,"o":115.3648,"t":"2026-10-01T19:00:00Z","v":164,"vw":115.3648},{"c":115.4427,"h":115.4427,"l":115.4427,"n":3,"o":115.4427,"t":"2026-10-01T19:15:00Z","v":650,"vw":115.4427},{"c":115.4392,"h":115.4392,"l":115.4392,"n":3,"o":115.4392,"t":"2026-10-01T19:45:00Z","v":118,"vw":115.4392},{"c":116.74,"h":116.92,"l":116.74,"n":12,"o":116.92,"t":"2026-10-02T13:30:00Z","v":807,"vw":116.844157},{"c":116.91,"h":116.91,"l":116.91,"n":3,"o":116.91,"t":"2026-10-02T13:45:00Z","v":126,"vw":116.91},{"c":117.4,"h":117.4,"l":117.315,"n":10,"o":117.315,"t":"2026-10-02T14:30:00Z","v":545,"vw":117.360129},{"c":116.45,"h":116.615,"l":116.45,"n":5,"o":116.58,"t":"2026-10-02T15:15:00Z","v":510,"vw":116.527603},{"c":116.65,"h":116.65,"l":116.65,"n":1,"o":116.65,"t":"2026-10-02T16:30:00Z","v":428,"vw":116.65},{"c":116.565,"h":116.565,"l":116.565,"n":3,"o":116.565,"t":"2026-10-02T17:00:00Z","v":692,"vw":116.565},{"c":116.4417,"h":116.4417,"l":116.4417,"n":1,"o":116.4417,"t":"2026-10-02T17:15:00Z","v":315,"vw":116.4417},{"c":116.46,"h":116.46,"l":116.46,"n":1,"o":116.46,"t":"2026-10-02T17:45:00Z","v":241,"vw":116.46},{"c":116.47,"h":116.47,"l":116.47,"n":1,"o":116.47,"t":"2026-10-02T18:30:00Z","v":176,"vw":116.47},{"c":116.4314,"h":116.48,"l":116.4314,"n":5,"o":116.47,"t":"2026-10-02T19:15:00Z","v":590,"vw":116.465389},{"c":116.575,"h":116.575,"l":116.49,"n":7,"o":116.49,"t":"2026-10-02T19:30:00Z","v":2688,"vw":116.502248},{"c":116.5076,"h":116.61,"l":116.505,"n":10,"o":116.61,"t":"2026-10-02T19:45:00Z","v":3162,"vw":116.548427},{"c":116.95,"h":116.95,"l":116.63,"n":18,"o":116.63,"t":"2026-10-05T13:30:00Z","v":939,"vw":116.820175},{"c":117.04,"h":117.04,"l":117.04,"n":2,"o":117.04,"t":"2026-10-05T13:45:00Z","v":363,"vw":117.04},{"c":117.18,"h":117.18,"l":117.18,"n":1,"o":117.18,"t":"2026-10-05T14:15:00Z","v":128,"vw":117.18},{"c":117.18,"h":117.18,"l":117.18,"n":3,"o":117.18,"t":"2026-10-05T14:30:00Z","v":771,"vw":117.18},{"c":117.2227,"h":117.2227,"l":117.2227,"n":2,"o":117.2227,"t":"2026-10-05T15:15:00Z","v":116,"vw":117.2227},{"c":117.09,"h":117.09,"l":117.09,"n":6,"o":117.09,"t":"2026-10-05T15:30:00Z","v":147,"vw":117.09},{"c":117.0911,"h":117.0911,"l":117.0911,"n":3,"o":117.0911,"t":"2026-10-05T15:45:00Z","v":183,"vw":117.0911},{"c":117.12,"h":117.13,"l":117.12,"n":3,"o":117.13,"t":"2026-10-05T16:00:00Z","v":482,"vw":117.127925},{"c":117.22,"h":117.22,"l":117.22,"n":2,"o":117.22,"t":"2026-10-05T16:45:00Z","v":973,"vw":117.22},{"c":117.09,"h":117.09,"l":117.09,"n":1,"o":117.09,"t":"2026-10-05T17:00:00Z","v":250,"vw":117.09},{"c":117.24,"h":117.24,"l":117.2101,"n":6,"o":117.2101,"t":"2026-10-05T17:15:00Z","v":669,"vw":117.233819},{"c":117.2494,"h":117.2494,"l":117.2494,"n":1,"o":117.2494,"t":"2026-10-05T17:30:00Z","v":292,"vw":117.2494},{"c":117.355,"h":117.355,"l":117.355,"n":2,"o":117.355,"t":"2026-10-05T17:45:00Z","v":236,"vw":117.355},{"c":117.33,"h":117.33,"l":117.33,"n":4,"o":117.33,"t":"2026-10-05T18:00:00Z","v":618,"vw":117.33},{"c":117.4169,"h":117.4169,"l":117.4169,"n":1,"o":117.4169,"t":"2026-10-05T18:15:00Z","v":378,"vw":117.4169},{"c":117.48,"h":117.48,"l":117.48,"n":1,"o":117.48,"t":"2026-10-05T18:45:00Z","v":127,"vw":117.48},{"c":117.58,"h":117.58,"l":117.58,"n":1,"o":117.58,"t":"2026-10-05T19:15:00Z","v":516,"vw":117.58},{"c":117.46,"h":117.46,"l":117.37,"n":20,"o":117.4394,"t":"2026-10-05T19:45:00Z","v":2159,"vw":117.411893},{"c":117.45,"h":117.45,"l":117.45,"n":3,"o":117.45,"t":"2026-10-05T20:00:00Z","v":251,"vw":117.45},{"c":118.19,"h":118.36,"l":118.19,"n":13,"o":118.36,"t":"2026-10-06T13:30:00Z","v":2248,"vw":118.347645},{"c":118.75,"h":118.75,"l":118.445,"n":7,"o":118.445,"t":"2026-10-06T13:45:00Z","v":474,"vw":118.536625},{"c":118.775,"h":118.775,"l":118.775,"n":2,"o":118.775,"t":"2026-10-06T14:00:00Z","v":128,"vw":118.775},{"c":118.89,"h":118.89,"l":118.71,"n":10,"o":118.79,"t":"2026-10-06T14:45:00Z","v":919,"vw":118.785733},{"c":119,"h":119,"l":119,"n":10,"o":119,"t":"2026-10-06T15:00:00Z","v":524,"vw":119},{"c":118.835,"h":118.835,"l":118.835,"n":1,"o":118.835,"t":"2026-10-06T15:30:00Z","v":127,"vw":118.835},{"c":118.9159,"h":118.9159,"l":118.9006,"n":2,"o":118.9006,"t":"2026-10-06T15:45:00Z","v":227,"vw":118.90734},{"c":118.7474,"h":118.7474,"l":118.7474,"n":5,"o":118.7474,"t":"2026-10-06T16:00:00Z","v":311,"vw":118.7474},{"c":118.6601,"h":118.7049,"l":118.6601,"n":5,"o":118.68,"t":"2026-10-06T16:45:00Z","v":388,"vw":118.676862},{"c":118.525,"h":118.525,"l":118.525,"n":1,"o":118.525,"t":"2026-10-06T17:00:00Z","v":500,"vw":118.525},{"c":118.625,"h":118.625,"l":118.625,"n":1,"o":118.625,"t":"2026-10-06T17:15:00Z","v":364,"vw":118.625},{"c":118.655,"h":118.655,"l":118.655,"n":2,"o":118.655,"t":"2026-10-06T17:45:00Z","v":577,"vw":118.655},{"c":118.6,"h":118.6289,"l":118.6,"n":10,"o":118.6289,"t":"2026-10-06T18:30:00Z","v":1360,"vw":118.611763},{"c":118.565,"h":118.565,"l":118.565,"n":1,"o":118.565,"t":"2026-10-06T19:15:00Z","v":137,"vw":118.565},{"c":118.54,"h":118.54,"l":118.485,"n":14,"o":118.51,"t":"2026-10-06T19:30:00Z","v":1204,"vw":118.501884},{"c":118.38,"h":118.38,"l":118.38,"n":3,"o":118.38,"t":"2026-10-06T20:00:00Z","v":242,"vw":118.38},{"c":117.38,"h":117.38,"l":116.93,"n":36,"o":117.2,"t":"2026-10-07T13:30:00Z","v":5278,"vw":117.228819},{"c":117.4,"h":117.4,"l":117.4,"n":3,"o":117.4,"t":"2026-10-07T14:15:00Z","v":121,"vw":117.4},{"c":117.3019,"h":117.3019,"l":117.3019,"n":8,"o":117.3019,"t":"2026-10-07T14:30:00Z","v":248,"vw":117.3019},{"c":117.2843,"h":117.2957,"l":117.25,"n":5,"o":117.2957,"t":"2026-10-07T14:45:00Z","v":567,"vw":117.274707},{"c":117.47,"h":117.4754,"l":117.47,"n":6,"o":117.4754,"t":"2026-10-07T15:00:00Z","v":463,"vw":117.472181},{"c":117.805,"h":117.805,"l":117.525,"n":2,"o":117.525,"t":"2026-10-07T15:30:00Z","v":300,"vw":117.618333},{"c":117.82,"h":117.82,"l":117.82,"n":2,"o":117.82,"t":"2026-10-07T16:00:00Z","v":200,"vw":117.82},{"c":117.8,"h":117.86,"l":117.8,"n":10,"o":117.85,"t":"2026-10-07T16:15:00Z","v":964,"vw":117.833515},{"c":117.8,"h":117.8,"l":117.785,"n":2,"o":117.785,"t":"2026-10-07T16:30:00Z","v":417,"vw":117.792194},{"c":118.06,"h":118.06,"l":118.06,"n":3,"o":118.06,"t":"2026-10-07T17:00:00Z","v":2514,"vw":118.06},{"c":118.13,"h":118.13,"l":118.04,"n":5,"o":118.05,"t":"2026-10-07T17:15:00Z","v":625,"vw":118.076087},{"c":117.975,"h":117.975,"l":117.975,"n":1,"o":117.975,"t":"2026-10-07T17:45:00Z","v":122,"vw":117.975},{"c":118.0108,"h":118.045,"l":118.0108,"n":5,"o":118.0416,"t":"2026-10-07T18:00:00Z","v":478,"vw":118.032148},{"c":118.0699,"h":118.0699,"l":118.0699,"n":2,"o":118.0699,"t":"2026-10-07T18:15:00Z","v":200,"vw":118.0699},{"c":118.05,"h":118.0704,"l":118.0417,"n":3,"o":118.0417,"t":"2026-10-07T18:45:00Z","v":400,"vw":118.058125},{"c":118.03,"h":118.03,"l":117.9698,"n":4,"o":117.9698,"t":"2026-10-07T19:30:00Z","v":567,"vw":118.001878},{"c":118.17,"h":118.17,"l":118.15,"n":12,"o":118.15,"t":"2026-10-07T19:45:00Z","v":793,"vw":118.159319},{"c":117.31,"h":117.31,"l":117.31,"n":8,"o":117.31,"t":"2026-10-08T13:30:00Z","v":690,"vw":117.31},{"c":117.14,"h":117.14,"l":116.9744,"n":3,"o":116.9744,"t":"2026-10-08T13:45:00Z","v":455,"vw":117.064906},{"c":117.3186,"h":117.3186,"l":117.3186,"n":1,"o":117.3186,"t":"2026-10-08T15:15:00Z","v":126,"vw":117.3186},{"c":117.21,"h":117.21,"l":117.19,"n":7,"o":117.19,"t":"2026-10-08T16:15:00Z","v":574,"vw":117.204},{"c":117.13,"h":117.46,"l":117.13,"n":9,"o":117.46,"t":"2026-10-08T16:30:00Z","v":829,"vw":117.358494},{"c":116.1005,"h":116.2,"l":116.1005,"n":4,"o":116.2,"t":"2026-10-08T16:45:00Z","v":817,"vw":116.126838},{"c":115.76,"h":115.76,"l":115.76,"n":3,"o":115.76,"t":"2026-10-08T17:15:00Z","v":129,"vw":115.76},{"c":115.81,"h":115.85,"l":115.7741,"n":4,"o":115.7741,"t":"2026-10-08T17:30:00Z","v":650,"vw":115.809869},{"c":115.665,"h":115.665,"l":115.665,"n":1,"o":115.665,"t":"2026-10-08T18:30:00Z","v":575,"vw":115.665},{"c":115.62,"h":115.62,"l":115.62,"n":2,"o":115.62,"t":"2026-10-08T18:45:00Z","v":111,"vw":115.62},{"c":115.46,"h":115.51,"l":115.46,"n":11,"o":115.49,"t":"2026-10-08T19:00:00Z","v":674,"vw":115.48635},{"c":115.6625,"h":115.685,"l":115.36,"n":8,"o":115.36,"t":"2026-10-08T19:15:00Z","v":1272,"vw":115.541603},{"c":115.54,"h":115.555,"l":115.54,"n":17,"o":115.54,"t":"2026-10-08T19:30:00Z","v":1059,"vw":115.54203},{"c":115.84,"h":115.87,"l":115.66,"n":18,"o":115.66,"t":"2026-10-08T19:45:00Z","v":932,"vw":115.7325},{"c":117.33,"h":117.33,"l":117.33,"n":8,"o":117.33,"t":"2026-10-09T13:30:00Z","v":832,"vw":117.33},{"c":116.3,"h":116.3,"l":116.3,"n":1,"o":116.3,"t":"2026-10-09T13:45:00Z","v":172,"vw":116.3},{"c":116.28,"h":116.28,"l":116.28,"n":2,"o":116.28,"t":"2026-10-09T14:00:00Z","v":120,"vw":116.28},{"c":116.4648,"h":116.4648,"l":116.4648,"n":2,"o":116.4648,"t":"2026-10-09T14:15:00Z","v":516,"vw":116.4648},{"c":116.2,"h":116.2,"l":116.2,"n":6,"o":116.2,"t":"2026-10-09T14:30:00Z","v":350,"vw":116.2},{"c":116.49,"h":116.49,"l":116.49,"n":1,"o":116.49,"t":"2026-10-09T15:15:00Z","v":164,"vw":116.49},{"c":116.39,"h":116.39,"l":116.39,"n":2,"o":116.39,"t":"2026-10-09T15:30:00Z","v":1738,"vw":116.39},{"c":116.495,"h":116.495,"l":116.495,"n":1,"o":116.495,"t":"2026-10-09T15:45:00Z","v":430,"vw":116.495},{"c":116.345,"h":116.345,"l":116.345,"n":1,"o":116.345,"t":"2026-10-09T16:00:00Z","v":388,"vw":116.345},{"c":116.455,"h":116.47,"l":116.455,"n":6,"o":116.47,"t":"2026-10-09T16:15:00Z","v":516,"vw":116.464228},{"c":116.6,"h":116.685,"l":116.6,"n":4,"o":116.685,"t":"2026-10-09T16:45:00Z","v":816,"vw":116.66165},{"c":116.64,"h":116.6681,"l":116.64,"n":3,"o":116.6681,"t":"2026-10-09T17:30:00Z","v":857,"vw":116.65405},{"c":116.67,"h":116.71,"l":116.625,"n":5,"o":116.65,"t":"2026-10-09T18:00:00Z","v":1903,"vw":116.651989},{"c":116.71,"h":116.71,"l":116.71,"n":4,"o":116.71,"t":"2026-10-09T18:45:00Z","v":113,"vw":116.71},{"c":116.675,"h":116.675,"l":116.66,"n":5,"o":116.66,"t":"2026-10-09T19:00:00Z","v":4088,"vw":116.66037},{"c":116.78,"h":116.78,"l":116.78,"n":1,"o":116.78,"t":"2026-10-09T19:15:00Z","v":230,"vw":116.78},{"c":116.68,"h":116.68,"l":116.68,"n":8,"o":116.68,"t":"2026-10-09T19:30:00Z","v":237,"vw":116.68},{"c":116.75,"h":116.75,"l":116.75,"n":4,"o":116.75,"t":"2026-10-09T20:00:00Z","v":212,"vw":116.75},{"c":115.01,"h":115.01,"l":115.01,"n":1,"o":115.01,"t":"2026-10-12T11:00:00Z","v":200,"vw":115.01},{"c":115.705,"h":116.37,"l":115.705,"n":20,"o":116.37,"t":"2026-10-12T13:30:00Z","v":1613,"vw":116.287642},{"c":115.68,"h":115.68,"l":115.68,"n":6,"o":115.68,"t":"2026-10-12T13:45:00Z","v":240,"vw":115.68},{"c":115,"h":115.24,"l":115,"n":2,"o":115.24,"t":"2026-10-12T14:15:00Z","v":700,"vw":115.068571},{"c":114.97,"h":114.97,"l":114.97,"n":2,"o":114.97,"t":"2026-10-12T15:15:00Z","v":667,"vw":114.97},{"c":114.9602,"h":115.1035,"l":114.9602,"n":6,"o":115.1035,"t":"2026-10-12T17:15:00Z","v":854,"vw":115.080503},{"c":115,"h":115,"l":114.99,"n":4,"o":114.99,"t":"2026-10-12T17:30:00Z","v":545,"vw":114.994336},{"c":115.0131,"h":115.0131,"l":115.0131,"n":1,"o":115.0131,"t":"2026-10-12T18:00:00Z","v":113,"vw":115.0131},{"c":114.92,"h":114.92,"l":114.92,"n":1,"o":114.92,"t":"2026-10-12T18:15:00Z","v":211,"vw":114.92},{"c":114.87,"h":114.89,"l":114.87,"n":5,"o":114.89,"t":"2026-10-12T18:45:00Z","v":335,"vw":114.87627},{"c":114.9106,"h":114.94,"l":114.9106,"n":7,"o":114.94,"t":"2026-10-12T19:15:00Z","v":645,"vw":114.92628},{"c":115.04,"h":115.04,"l":115.04,"n":12,"o":115.04,"t":"2026-10-12T19:45:00Z","v":536,"vw":115.04},{"c":115.06,"h":115.06,"l":115.06,"n":2,"o":115.06,"t":"2026-10-12T20:00:00Z","v":105,"vw":115.06},{"c":114.29,"h":114.29,"l":113.43,"n":18,"o":113.59,"t":"2026-10-13T13:30:00Z","v":2238,"vw":113.622943},{"c":114.56,"h":114.56,"l":114.51,"n":2,"o":114.51,"t":"2026-10-13T13:45:00Z","v":250,"vw":114.54},{"c":114,"h":114,"l":113.88,"n":16,"o":113.9,"t":"2026-10-13T15:00:00Z","v":6147,"vw":113.908284},{"c":113.7999,"h":113.98,"l":113.7999,"n":6,"o":113.98,"t":"2026-10-13T15:15:00Z","v":1569,"vw":113.879265},{"c":113.7,"h":113.74,"l":113.69,"n":12,"o":113.69,"t":"2026-10-13T15:30:00Z","v":2109,"vw":113.718806},{"c":114.01,"h":114.01,"l":113.9,"n":8,"o":113.9,"t":"2026-10-13T15:45:00Z","v":632,"vw":113.954005},{"c":114.25,"h":114.25,"l":114.1693,"n":3,"o":114.1693,"t":"2026-10-13T16:00:00Z","v":971,"vw":114.195963},{"c":114.415,"h":114.415,"l":114.415,"n":2,"o":114.415,"t":"2026-10-13T16:15:00Z","v":125,"vw":114.415},{"c":114.46,"h":114.57,"l":114.46,"n":16,"o":114.53,"t":"2026-10-13T16:45:00Z","v":2403,"vw":114.525125},{"c":114.44,"h":114.44,"l":114.44,"n":1,"o":114.44,"t":"2026-10-13T17:45:00Z","v":322,"vw":114.44},{"c":114.59,"h":114.59,"l":114.39,"n":3,"o":114.39,"t":"2026-10-13T18:00:00Z","v":2875,"vw":114.438934},{"c":114.65,"h":114.69,"l":114.5,"n":13,"o":114.5,"t":"2026-10-13T18:15:00Z","v":2320,"vw":114.650549},{"c":114.8316,"h":114.8316,"l":114.8316,"n":3,"o":114.8316,"t":"2026-10-13T19:30:00Z","v":333,"vw":114.8316},{"c":114.9,"h":114.9,"l":114.9,"n":12,"o":114.9,"t":"2026-10-13T19:45:00Z","v":348,"vw":114.9},{"c":114.94,"h":114.94,"l":114.94,"n":1,"o":114.94,"t":"2026-10-13T20:00:00Z","v":199,"vw":114.94},{"c":113.525,"h":113.525,"l":113.32,"n":7,"o":113.32,"t":"2026-10-14T13:30:00Z","v":1422,"vw":113.446856},{"c":113.03,"h":113.03,"l":113.03,"n":1,"o":113.03,"t":"2026-10-14T14:00:00Z","v":100,"vw":113.03},{"c":113.1036,"h":113.1036,"l":113.1036,"n":1,"o":113.1036,"t":"2026-10-14T14:15:00Z","v":180,"vw":113.1036},{"c":113.04,"h":113.04,"l":112.9652,"n":4,"o":112.9652,"t":"2026-10-14T14:30:00Z","v":1298,"vw":112.982284},{"c":112.22,"h":112.22,"l":112.22,"n":2,"o":112.22,"t":"2026-10-14T15:30:00Z","v":103,"vw":112.22},{"c":112.0751,"h":112.0751,"l":112.0751,"n":2,"o":112.0751,"t":"2026-10-14T15:45:00Z","v":175,"vw":112.0751},{"c":112.04,"h":112.04,"l":112.04,"n":3,"o":112.04,"t":"2026-10-14T16:00:00Z","v":251,"vw":112.04},{"c":111.48,"h":111.535,"l":111.48,"n":5,"o":111.535,"t":"2026-10-14T16:15:00Z","v":2533,"vw":111.484665},{"c":111.61,"h":111.61,"l":111.61,"n":4,"o":111.61,"t":"2026-10-14T16:45:00Z","v":208,"vw":111.61},{"c":111.3805,"h":111.3805,"l":111.3805,"n":2,"o":111.3805,"t":"2026-10-14T17:15:00Z","v":401,"vw":111.3805},{"c":111.01,"h":111.22,"l":111.01,"n":9,"o":111.22,"t":"2026-10-14T17:45:00Z","v":622,"vw":111.178},{"c":111.17,"h":111.17,"l":111.17,"n":1,"o":111.17,"t":"2026-10-14T18:00:00Z","v":200,"vw":111.17},{"c":111.1542,"h":111.1542,"l":111.1542,"n":1,"o":111.1542,"t":"2026-10-14T18:15:00Z","v":200,"vw":111.1542},{"c":110.87,"h":111.0099,"l":110.87,"n":10,"o":111.0099,"t":"2026-10-14T18:30:00Z","v":1810,"vw":110.998922},{"c":111.1011,"h":111.1011,"l":110.8,"n":7,"o":110.8,"t":"2026-10-14T19:15:00Z","v":432,"vw":110.999308},{"c":110.98,"h":111.0995,"l":110.95,"n":6,"o":111.0995,"t":"2026-10-14T19:45:00Z","v":340,"vw":111.019201},{"c":107.96,"h":108.45,"l":107.96,"n":29,"o":108.45,"t":"2026-10-15T13:30:00Z","v":2099,"vw":108.378092},{"c":108.62,"h":108.62,"l":108.62,"n":6,"o":108.62,"t":"2026-10-15T13:45:00Z","v":297,"vw":108.62},{"c":108.72,"h":108.72,"l":108.68,"n":7,"o":108.68,"t":"2026-10-15T14:00:00Z","v":551,"vw":108.705641},{"c":108.6099,"h":108.6099,"l":108.6099,"n":2,"o":108.6099,"t":"2026-10-15T14:15:00Z","v":356,"vw":108.6099},{"c":109.14,"h":109.14,"l":109.14,"n":1,"o":109.14,"t":"2026-10-15T14:45:00Z","v":100,"vw":109.14},{"c":109.13,"h":109.2984,"l":109.13,"n":2,"o":109.2984,"t":"2026-10-15T15:00:00Z","v":600,"vw":109.242267},{"c":109.48,"h":109.48,"l":109.48,"n":2,"o":109.48,"t":"2026-10-15T15:15:00Z","v":798,"vw":109.48},{"c":109.365,"h":109.37,"l":109.3413,"n":10,"o":109.3413,"t":"2026-10-15T15:30:00Z","v":466,"vw":109.358957},{"c":109.605,"h":109.62,"l":109.605,"n":2,"o":109.62,"t":"2026-10-15T16:00:00Z","v":200,"vw":109.6125},{"c":109.175,"h":109.175,"l":109.12,"n":8,"o":109.142,"t":"2026-10-15T16:30:00Z","v":2647,"vw":109.132951},{"c":109.28,"h":109.28,"l":109.23,"n":5,"o":109.24,"t":"2026-10-15T17:00:00Z","v":455,"vw":109.249747},{"c":109.47,"h":109.47,"l":109.31,"n":8,"o":109.32,"t":"2026-10-15T17:15:00Z","v":721,"vw":109.339167},{"c":109.83,"h":109.83,"l":109.4761,"n":4,"o":109.4761,"t":"2026-10-15T17:30:00Z","v":621,"vw":109.578931},{"c":109.29,"h":109.325,"l":109.29,"n":2,"o":109.325,"t":"2026-10-15T18:30:00Z","v":2213,"vw":109.292989},{"c":109.65,"h":109.65,"l":109.65,"n":1,"o":109.65,"t":"2026-10-15T18:45:00Z","v":100,"vw":109.65},{"c":110.105,"h":110.105,"l":109.76,"n":9,"o":109.76,"t":"2026-10-15T19:00:00Z","v":680,"vw":109.985492},{"c":110.36,"h":110.36,"l":110.36,"n":1,"o":110.36,"t":"2026-10-15T19:15:00Z","v":100,"vw":110.36},{"c":110.2551,"h":110.2551,"l":110.25,"n":2,"o":110.25,"t":"2026-10-15T19:30:00Z","v":366,"vw":110.25255},{"c":110.4,"h":110.4,"l":110.4,"n":10,"o":110.4,"t":"2026-10-15T19:45:00Z","v":369,"vw":110.4},{"c":109.98,"h":109.98,"l":109.98,"n":8,"o":109.98,"t":"2026-10-16T13:30:00Z","v":637,"vw":109.98},{"c":108.55,"h":108.55,"l":108.55,"n":1,"o":108.55,"t":"2026-10-16T13:45:00Z","v":126,"vw":108.55},{"c":108.7,"h":108.7,"l":108.41,"n":39,"o":108.43,"t":"2026-10-16T14:00:00Z","v":6075,"vw":108.469277},{"c":108.96,"h":108.96,"l":108.75,"n":6,"o":108.75,"t":"2026-10-16T14:30:00Z","v":620,"vw":108.820968},{"c":107.84,"h":108.29,"l":107.83,"n":25,"o":108.29,"t":"2026-10-16T15:00:00Z","v":9371,"vw":107.940803},{"c":107.795,"h":107.795,"l":107.795,"n":1,"o":107.795,"t":"2026-10-16T15:15:00Z","v":129,"vw":107.795},{"c":107.97,"h":107.975,"l":107.97,"n":3,"o":107.975,"t":"2026-10-16T15:30:00Z","v":201,"vw":107.9725},{"c":107.75,"h":107.75,"l":107.57,"n":33,"o":107.57,"t":"2026-10-16T16:00:00Z","v":5216,"vw":107.622639},{"c":107.735,"h":107.78,"l":107.6888,"n":5,"o":107.6888,"t":"2026-10-16T16:15:00Z","v":885,"vw":107.724375},{"c":107.76,"h":107.76,"l":107.74,"n":6,"o":107.74,"t":"2026-10-16T16:30:00Z","v":600,"vw":107.756667},{"c":107.68,"h":107.68,"l":107.68,"n":6,"o":107.68,"t":"2026-10-16T16:45:00Z","v":500,"vw":107.68},{"c":107.18,"h":107.18,"l":107.16,"n":3,"o":107.16,"t":"2026-10-16T17:00:00Z","v":350,"vw":107.17194},{"c":106.8071,"h":107,"l":106.8071,"n":10,"o":107,"t":"2026-10-16T17:15:00Z","v":771,"vw":106.889152},{"c":107.4,"h":107.4,"l":107.08,"n":13,"o":107.08,"t":"2026-10-16T17:30:00Z","v":3210,"vw":107.129766},{"c":106.9555,"h":107.3,"l":106.9555,"n":5,"o":107.3,"t":"2026-10-16T17:45:00Z","v":308,"vw":107.151142},{"c":106.77,"h":106.77,"l":106.77,"n":1,"o":106.77,"t":"2026-10-16T18:15:00Z","v":200,"vw":106.77},{"c":106.8425,"h":106.8425,"l":106.8425,"n":2,"o":106.8425,"t":"2026-10-16T18:30:00Z","v":126,"vw":106.8425},{"c":106.42,"h":106.47,"l":106.42,"n":4,"o":106.47,"t":"2026-10-16T18:45:00Z","v":1318,"vw":106.439651},{"c":106.51,"h":106.51,"l":106.51,"n":2,"o":106.51,"t":"2026-10-16T19:00:00Z","v":125,"vw":106.51},{"c":106.5913,"h":106.5913,"l":106.5913,"n":1,"o":106.5913,"t":"2026-10-16T19:15:00Z","v":323,"vw":106.5913},{"c":106.38,"h":107.0075,"l":106.38,"n":130,"o":107.0075,"t":"2026-10-16T19:30:00Z","v":29153,"vw":106.698665},{"c":106.66,"h":106.66,"l":106.445,"n":28,"o":106.445,"t":"2026-10-16T19:45:00Z","v":1063,"vw":106.587463},{"c":106.59,"h":106.59,"l":106.59,"n":3,"o":106.59,"t":"2026-10-16T20:00:00Z","v":331,"vw":106.59},{"c":108.24,"h":108.79,"l":108.24,"n":11,"o":108.79,"t":"2026-10-19T13:30:00Z","v":4238,"vw":108.67755},{"c":108.427,"h":108.427,"l":108.427,"n":2,"o":108.427,"t":"2026-10-19T13:45:00Z","v":101,"vw":108.427},{"c":108.685,"h":108.685,"l":108.685,"n":1,"o":108.685,"t":"2026-10-19T14:15:00Z","v":350,"vw":108.685},{"c":108.6737,"h":108.82,"l":108.6737,"n":2,"o":108.82,"t":"2026-10-19T14:45:00Z","v":396,"vw":108.710644},{"c":109.3664,"h":109.3664,"l":109.3664,"n":2,"o":109.3664,"t":"2026-10-19T15:15:00Z","v":209,"vw":109.3664},{"c":109.335,"h":109.335,"l":109.335,"n":1,"o":109.335,"t":"2026-10-19T15:30:00Z","v":140,"vw":109.335},{"c":109.13,"h":109.2,"l":109.13,"n":5,"o":109.14,"t":"2026-10-19T16:00:00Z","v":739,"vw":109.15},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-10-19T16:45:00Z","v":126,"vw":108.7},{"c":108.6397,"h":108.6397,"l":108.6397,"n":4,"o":108.6397,"t":"2026-10-19T17:00:00Z","v":225,"vw":108.6397},{"c":108.61,"h":108.731,"l":108.61,"n":4,"o":108.731,"t":"2026-10-19T17:15:00Z","v":707,"vw":108.670497},{"c":108.38,"h":108.38,"l":108.38,"n":2,"o":108.38,"t":"2026-10-19T17:45:00Z","v":225,"vw":108.38},{"c":108.41,"h":108.505,"l":108.37,"n":7,"o":108.505,"t":"2026-10-19T18:00:00Z","v":702,"vw":108.413569},{"c":108.4426,"h":108.4426,"l":108.38,"n":3,"o":108.38,"t":"2026-10-19T18:45:00Z","v":915,"vw":108.41255},{"c":108.51,"h":108.51,"l":108.51,"n":1,"o":108.51,"t":"2026-10-19T19:00:00Z","v":157,"vw":108.51},{"c":108.43,"h":108.43,"l":108.43,"n":2,"o":108.43,"t":"2026-10-19T19:15:00Z","v":967,"vw":108.43},{"c":108.285,"h":108.285,"l":108.285,"n":4,"o":108.285,"t":"2026-10-19T19:45:00Z","v":526,"vw":108.285},{"c":107.425,"h":107.425,"l":107.34,"n":3,"o":107.34,"t":"2026-10-20T13:30:00Z","v":2956,"vw":107.343596},{"c":107.79,"h":107.79,"l":107.75,"n":5,"o":107.75,"t":"2026-10-20T14:00:00Z","v":362,"vw":107.776486},{"c":108.77,"h":108.77,"l":108.445,"n":10,"o":108.445,"t":"2026-10-20T14:15:00Z","v":1235,"vw":108.508487},{"c":108.7,"h":109.01,"l":108.68,"n":14,"o":108.98,"t":"2026-10-20T14:30:00Z","v":1008,"vw":108.824671},{"c":108.88,"h":108.88,"l":108.88,"n":1,"o":108.88,"t":"2026-10-20T14:45:00Z","v":101,"vw":108.88},{"c":108.17,"h":108.17,"l":108.17,"n":13,"o":108.17,"t":"2026-10-20T15:00:00Z","v":1483,"vw":108.17},{"c":108.415,"h":108.415,"l":108.415,"n":1,"o":108.415,"t":"2026-10-20T15:15:00Z","v":656,"vw":108.415},{"c":108.4,"h":108.4,"l":108.31,"n":6,"o":108.31,"t":"2026-10-20T15:30:00Z","v":257,"vw":108.355},{"c":108.37,"h":108.37,"l":108.37,"n":2,"o":108.37,"t":"2026-10-20T15:45:00Z","v":104,"vw":108.37},{"c":108.32,"h":108.32,"l":108.32,"n":1,"o":108.32,"t":"2026-10-20T16:15:00Z","v":136,"vw":108.32},{"c":108.185,"h":108.185,"l":108.185,"n":1,"o":108.185,"t":"2026-10-20T16:45:00Z","v":400,"vw":108.185},{"c":108.22,"h":108.22,"l":108.21,"n":3,"o":108.21,"t":"2026-10-20T17:00:00Z","v":558,"vw":108.215413},{"c":108.3975,"h":108.3975,"l":108.39,"n":5,"o":108.39,"t":"2026-10-20T17:30:00Z","v":632,"vw":108.391375},{"c":108.475,"h":108.475,"l":108.475,"n":1,"o":108.475,"t":"2026-10-20T17:45:00Z","v":101,"vw":108.475},{"c":108.2401,"h":108.2401,"l":108.2401,"n":1,"o":108.2401,"t":"2026-10-20T18:45:00Z","v":138,"vw":108.2401},{"c":108.2303,"h":108.2303,"l":108.21,"n":6,"o":108.21,"t":"2026-10-20T19:30:00Z","v":319,"vw":108.217853},{"c":108.135,"h":108.135,"l":108.13,"n":2,"o":108.13,"t":"2026-10-20T19:45:00Z","v":480,"vw":108.1325},{"c":109.08,"h":109.08,"l":109.08,"n":4,"o":109.08,"t":"2026-10-21T13:30:00Z","v":229,"vw":109.08},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-21T14:00:00Z","v":139,"vw":109},{"c":108.93,"h":108.97,"l":108.88,"n":6,"o":108.97,"t":"2026-10-21T14:15:00Z","v":737,"vw":108.940355},{"c":109.028,"h":109.028,"l":109.028,"n":3,"o":109.028,"t":"2026-10-21T14:30:00Z","v":147,"vw":109.028},{"c":109.08,"h":109.08,"l":109.08,"n":1,"o":109.08,"t":"2026-10-21T14:45:00Z","v":267,"vw":109.08},{"c":109.2188,"h":109.2188,"l":109.2188,"n":2,"o":109.2188,"t":"2026-10-21T15:00:00Z","v":305,"vw":109.2188},{"c":109.3,"h":109.35,"l":109.2476,"n":14,"o":109.2476,"t":"2026-10-21T15:15:00Z","v":1030,"vw":109.277298},{"c":109.575,"h":109.575,"l":109.575,"n":3,"o":109.575,"t":"2026-10-21T15:30:00Z","v":302,"vw":109.575},{"c":109.57,"h":109.57,"l":109.57,"n":9,"o":109.57,"t":"2026-10-21T16:30:00Z","v":478,"vw":109.57},{"c":109.9002,"h":109.9002,"l":109.7501,"n":6,"o":109.7501,"t":"2026-10-21T17:00:00Z","v":793,"vw":109.831555},{"c":109.855,"h":109.855,"l":109.855,"n":1,"o":109.855,"t":"2026-10-21T17:30:00Z","v":150,"vw":109.855},{"c":109.9,"h":109.9,"l":109.9,"n":2,"o":109.9,"t":"2026-10-21T17:45:00Z","v":501,"vw":109.9},{"c":109.86,"h":109.86,"l":109.86,"n":1,"o":109.86,"t":"2026-10-21T18:00:00Z","v":300,"vw":109.86},{"c":109.9799,"h":109.9799,"l":109.9,"n":5,"o":109.9,"t":"2026-10-21T18:15:00Z","v":877,"vw":109.959293},{"c":109.96,"h":109.96,"l":109.96,"n":1,"o":109.96,"t":"2026-10-21T18:30:00Z","v":123,"vw":109.96},{"c":109.5686,"h":109.5686,"l":109.5686,"n":1,"o":109.5686,"t":"2026-10-21T18:45:00Z","v":180,"vw":109.5686},{"c":109.53,"h":109.53,"l":109.53,"n":4,"o":109.53,"t":"2026-10-21T19:15:00Z","v":495,"vw":109.53},{"c":109.8,"h":109.8,"l":109.8,"n":3,"o":109.8,"t":"2026-10-21T19:45:00Z","v":293,"vw":109.8},{"c":107.38,"h":107.45,"l":106.92,"n":7,"o":106.92,"t":"2026-10-22T13:30:00Z","v":1322,"vw":107.122867},{"c":107.425,"h":107.425,"l":107.04,"n":3,"o":107.04,"t":"2026-10-22T13:45:00Z","v":492,"vw":107.31836},{"c":107.1056,"h":107.1056,"l":107.1056,"n":1,"o":107.1056,"t":"2026-10-22T14:00:00Z","v":116,"vw":107.1056},{"c":106.06,"h":106.06,"l":106.06,"n":5,"o":106.06,"t":"2026-10-22T14:30:00Z","v":498,"vw":106.06},{"c":105.88,"h":105.88,"l":105.88,"n":1,"o":105.88,"t":"2026-10-22T15:15:00Z","v":455,"vw":105.88},{"c":106.165,"h":106.165,"l":106.165,"n":1,"o":106.165,"t":"2026-10-22T16:00:00Z","v":180,"vw":106.165},{"c":105.77,"h":105.77,"l":105.77,"n":2,"o":105.77,"t":"2026-10-22T16:30:00Z","v":205,"vw":105.77},{"c":105.39,"h":105.39,"l":105.33,"n":6,"o":105.33,"t":"2026-10-22T17:00:00Z","v":6711,"vw":105.387683},{"c":105.65,"h":105.65,"l":105.65,"n":1,"o":105.65,"t":"2026-10-22T17:15:00Z","v":206,"vw":105.65},{"c":105.55,"h":105.55,"l":105.53,"n":8,"o":105.55,"t":"2026-10-22T17:30:00Z","v":894,"vw":105.547214},{"c":105.535,"h":105.535,"l":105.535,"n":2,"o":105.535,"t":"2026-10-22T17:45:00Z","v":114,"vw":105.535},{"c":105.36,"h":105.36,"l":105.295,"n":9,"o":105.295,"t":"2026-10-22T18:00:00Z","v":1766,"vw":105.345217},{"c":105.31,"h":105.5,"l":105.31,"n":4,"o":105.5,"t":"2026-10-22T18:15:00Z","v":296,"vw":105.435374},{"c":105.16,"h":105.16,"l":105.16,"n":4,"o":105.16,"t":"2026-10-22T18:45:00Z","v":261,"vw":105.16},{"c":105,"h":105,"l":105,"n":11,"o":105,"t":"2026-10-22T19:00:00Z","v":320,"vw":105},{"c":105.245,"h":105.245,"l":105.245,"n":2,"o":105.245,"t":"2026-10-22T19:15:00Z","v":308,"vw":105.245},{"c":104.91,"h":104.9663,"l":104.91,"n":7,"o":104.9663,"t":"2026-10-22T19:30:00Z","v":339,"vw":104.929015},{"c":105.32,"h":105.33,"l":104.82,"n":16,"o":104.82,"t":"2026-10-22T19:45:00Z","v":595,"vw":105.1975},{"c":105.31,"h":105.31,"l":105.31,"n":5,"o":105.31,"t":"2026-10-22T20:00:00Z","v":105,"vw":105.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.67737768004004,"strike":115.96829759946614,"iv":0.3050136702045726,"gamma":0.02574815394926287,"theta":-0.03824989861292331,"vega":0.06921641806313633,"rho":0.011249136710159386,"breakevenPct":10.764101490367647},{"delta":0.2,"premium":0.884000413293524,"strike":113.21332782275302,"iv":0.27677113735183007,"gamma":0.034081855342494666,"theta":-0.04210387244955803,"vega":0.08308248474304736,"rho":0.015021845629323795,"breakevenPct":8.34424863360226},{"delta":0.25,"premium":1.1894295302013425,"strike":111.7248322147651,"iv":0.2782865771812081,"gamma":0.03837785234899329,"theta":-0.04790604026845638,"vega":0.09413892617449665,"rho":0.018984988232777143,"breakevenPct":7.220835385971355},{"delta":0.3,"premium":1.5595882352941175,"strike":110.58588235294118,"iv":0.2870877647058824,"gamma":0.04068682352941176,"theta":-0.054263529411764704,"vega":0.10299176470588235,"rho":0.02281302159731697,"breakevenPct":6.490808648974732},{"delta":0.35,"premium":1.9552570093457942,"strike":109.41355140186916,"iv":0.2917766355140187,"gamma":0.04267967289719626,"theta":-0.059011214953271024,"vega":0.10979088785046728,"rho":0.026640679935215312,"breakevenPct":5.75330776869713},{"delta":0.4,"premium":2.415978260869565,"strike":108.29782608695652,"iv":0.2987876086956522,"gamma":0.04351065217391304,"theta":-0.06330869565217391,"vega":0.11449804347826087,"rho":0.030447722584623197,"breakevenPct":5.131330688278492},{"delta":0.45,"premium":2.935738255033557,"strike":107.18791946308724,"iv":0.30631610738255033,"gamma":0.04351879194630872,"theta":-0.0667738255033557,"vega":0.11738657718120805,"rho":0.03422589463103399,"breakevenPct":4.570940763574975},{"delta":0.5,"premium":3.500972540045767,"strike":106.04805491990847,"iv":0.3119741418764302,"gamma":0.04302402745995423,"theta":-0.06891830663615561,"vega":0.11837116704805492,"rho":0.037975701817737795,"breakevenPct":4.025284835204859},{"delta":0.55,"premium":4.185696517412937,"strike":104.8681592039801,"iv":0.32108432835820894,"gamma":0.041536318407960196,"theta":-0.07078457711442786,"vega":0.11743631840796019,"rho":0.04167048853171502,"breakevenPct":3.5550809243120565},{"delta":0.6,"premium":5.035675675675676,"strike":103.59189189189189,"iv":0.3350156756756757,"gamma":0.038820540540540543,"theta":-0.0724081081081081,"vega":0.11451648648648649,"rho":0.04526164788853497,"breakevenPct":3.1502873113356435},{"delta":0.65,"premium":5.951785714285714,"strike":102.22802197802197,"iv":0.3453967032967033,"gamma":0.03608763736263736,"theta":-0.07215082417582418,"vega":0.10986648351648351,"rho":0.04879813760368491,"breakevenPct":2.725104636129224}],"put":[{"delta":0.35,"premium":2.672222222222222,"strike":102.09876543209876,"iv":0.36104938271604936,"gamma":0.03455679012345678,"theta":-0.0641716049382716,"vega":0.1099358024691358,"rho":-0.03244577379400539,"breakevenPct":5.586797825584907},{"delta":0.4,"premium":3.083,"strike":103.55466666666666,"iv":0.34401573333333335,"gamma":0.037787466666666665,"theta":-0.06311093333333334,"vega":0.11455306666666668,"rho":-0.03705586127793928,"breakevenPct":4.5943721710505505},{"delta":0.45,"premium":3.6545396419437344,"strike":104.85166240409207,"iv":0.3418703324808184,"gamma":0.039010997442455245,"theta":-0.06371099744245524,"vega":0.11741815856777493,"rho":-0.04173682953663935,"breakevenPct":3.905495430492507},{"delta":0.5,"premium":3.980373831775701,"strike":106.0607476635514,"iv":0.31743271028037384,"gamma":0.04232429906542056,"theta":-0.05869065420560748,"vega":0.11836355140186916,"rho":-0.04628151893112696,"breakevenPct":3.0667801426496095},{"delta":0.55,"premium":4.560112359550562,"strike":107.22022471910113,"iv":0.3115161797752809,"gamma":0.04276606741573034,"theta":-0.05627325842696629,"vega":0.11733752808988764,"rho":-0.05095047908767634,"breakevenPct":2.5162735167120336},{"delta":0.6,"premium":5.194950738916256,"strike":108.3768472906404,"iv":0.30565221674876847,"gamma":0.042510098522167486,"theta":-0.05298399014778325,"vega":0.11449408866995074,"rho":-0.055646598943325444,"breakevenPct":2.020799020298038},{"delta":0.65,"premium":5.993504901960785,"strike":109.60539215686275,"iv":0.3050075980392157,"gamma":0.040852450980392155,"theta":-0.04974166666666666,"vega":0.10977573529411765,"rho":-0.06042806377499576,"breakevenPct":1.61248954999339},{"delta":0.7,"premium":6.697032967032966,"strike":110.74505494505495,"iv":0.29590439560439563,"gamma":0.03948043956043956,"theta":-0.04392967032967034,"vega":0.10308263736263737,"rho":-0.06514141698387912,"breakevenPct":1.1983458569727665},{"delta":0.75,"premium":8.042585551330799,"strike":112.40304182509506,"iv":0.3062437262357414,"gamma":0.034931178707224335,"theta":-0.040393916349809884,"vega":0.09426387832699619,"rho":-0.07029036924888304,"breakevenPct":0.9016652988659617},{"delta":0.8,"premium":9.496787148594379,"strike":114.17269076305222,"iv":0.31094899598393577,"gamma":0.03035100401606425,"theta":-0.03449558232931726,"vega":0.08307751004016062,"rho":-0.07551718175803578,"breakevenPct":0.6021236212536001},{"delta":0.85,"premium":11.619230769230768,"strike":116.57692307692308,"iv":0.32266923076923076,"gamma":0.02431538461538462,"theta":-0.02758461538461539,"vega":0.06916923076923079,"rho":-0.08123843503378,"breakevenPct":0.3345434358633486},{"delta":0.9,"premium":13.444335937500002,"strike":118.69921875,"iv":0.311618359375,"gamma":0.018942187499999995,"theta":-0.016355078124999985,"vega":0.05198749999999998,"rho":-0.08673196361614553,"breakevenPct":0.0523380376982264}]},"raw":{"call":[{"delta":0.15,"premium":0.67737768004004,"strike":115.96829759946614,"iv":0.3050136702045726,"gamma":0.02574815394926287,"theta":-0.03824989861292331,"vega":0.06921641806313633,"rho":0.011249136710159386,"breakevenPct":10.764101490367647},{"delta":0.2,"premium":0.884000413293524,"strike":113.21332782275302,"iv":0.27677113735183007,"gamma":0.034081855342494666,"theta":-0.04210387244955803,"vega":0.08308248474304736,"rho":0.015021845629323795,"breakevenPct":8.34424863360226},{"delta":0.25,"premium":1.1894295302013425,"strike":111.7248322147651,"iv":0.2782865771812081,"gamma":0.03837785234899329,"theta":-0.04790604026845638,"vega":0.09413892617449665,"rho":0.018984988232777143,"breakevenPct":7.220835385971355},{"delta":0.3,"premium":1.5595882352941175,"strike":110.58588235294118,"iv":0.2870877647058824,"gamma":0.04068682352941176,"theta":-0.054263529411764704,"vega":0.10299176470588235,"rho":0.02281302159731697,"breakevenPct":6.490808648974732},{"delta":0.35,"premium":1.9552570093457942,"strike":109.41355140186916,"iv":0.2917766355140187,"gamma":0.04267967289719626,"theta":-0.059011214953271024,"vega":0.10979088785046728,"rho":0.026640679935215312,"breakevenPct":5.75330776869713},{"delta":0.4,"premium":2.415978260869565,"strike":108.29782608695652,"iv":0.2987876086956522,"gamma":0.04351065217391304,"theta":-0.06330869565217391,"vega":0.11449804347826087,"rho":0.030447722584623197,"breakevenPct":5.131330688278492},{"delta":0.45,"premium":2.935738255033557,"strike":107.18791946308724,"iv":0.30631610738255033,"gamma":0.04351879194630872,"theta":-0.0667738255033557,"vega":0.11738657718120805,"rho":0.03422589463103399,"breakevenPct":4.570940763574975},{"delta":0.5,"premium":3.500972540045767,"strike":106.04805491990847,"iv":0.3119741418764302,"gamma":0.04302402745995423,"theta":-0.06891830663615561,"vega":0.11837116704805492,"rho":0.037975701817737795,"breakevenPct":4.025284835204859},{"delta":0.55,"premium":4.185696517412937,"strike":104.8681592039801,"iv":0.32108432835820894,"gamma":0.041536318407960196,"theta":-0.07078457711442786,"vega":0.11743631840796019,"rho":0.04167048853171502,"breakevenPct":3.5550809243120565},{"delta":0.6,"premium":5.035675675675676,"strike":103.59189189189189,"iv":0.3350156756756757,"gamma":0.038820540540540543,"theta":-0.0724081081081081,"vega":0.11451648648648649,"rho":0.04526164788853497,"breakevenPct":3.1502873113356435},{"delta":0.65,"premium":5.951785714285714,"strike":102.22802197802197,"iv":0.3453967032967033,"gamma":0.03608763736263736,"theta":-0.07215082417582418,"vega":0.10986648351648351,"rho":0.04879813760368491,"breakevenPct":2.725104636129224}],"put":[{"delta":0.35,"premium":2.672222222222222,"strike":102.09876543209876,"iv":0.36104938271604936,"gamma":0.03455679012345678,"theta":-0.0641716049382716,"vega":0.1099358024691358,"rho":-0.03244577379400539,"breakevenPct":5.586797825584907},{"delta":0.4,"premium":3.083,"strike":103.55466666666666,"iv":0.34401573333333335,"gamma":0.037787466666666665,"theta":-0.06311093333333334,"vega":0.11455306666666668,"rho":-0.03705586127793928,"breakevenPct":4.5943721710505505},{"delta":0.45,"premium":3.6545396419437344,"strike":104.85166240409207,"iv":0.3418703324808184,"gamma":0.039010997442455245,"theta":-0.06371099744245524,"vega":0.11741815856777493,"rho":-0.04173682953663935,"breakevenPct":3.905495430492507},{"delta":0.5,"premium":3.980373831775701,"strike":106.0607476635514,"iv":0.31743271028037384,"gamma":0.04232429906542056,"theta":-0.05869065420560748,"vega":0.11836355140186916,"rho":-0.04628151893112696,"breakevenPct":3.0667801426496095},{"delta":0.55,"premium":4.560112359550562,"strike":107.22022471910113,"iv":0.3115161797752809,"gamma":0.04276606741573034,"theta":-0.05627325842696629,"vega":0.11733752808988764,"rho":-0.05095047908767634,"breakevenPct":2.5162735167120336},{"delta":0.6,"premium":5.194950738916256,"strike":108.3768472906404,"iv":0.30565221674876847,"gamma":0.042510098522167486,"theta":-0.05298399014778325,"vega":0.11449408866995074,"rho":-0.055646598943325444,"breakevenPct":2.020799020298038},{"delta":0.65,"premium":5.993504901960785,"strike":109.60539215686275,"iv":0.3050075980392157,"gamma":0.040852450980392155,"theta":-0.04974166666666666,"vega":0.10977573529411765,"rho":-0.06042806377499576,"breakevenPct":1.61248954999339},{"delta":0.7,"premium":6.697032967032966,"strike":110.74505494505495,"iv":0.29590439560439563,"gamma":0.03948043956043956,"theta":-0.04392967032967034,"vega":0.10308263736263737,"rho":-0.06514141698387912,"breakevenPct":1.1983458569727665},{"delta":0.75,"premium":8.042585551330799,"strike":112.40304182509506,"iv":0.3062437262357414,"gamma":0.034931178707224335,"theta":-0.040393916349809884,"vega":0.09426387832699619,"rho":-0.07029036924888304,"breakevenPct":0.9016652988659617},{"delta":0.8,"premium":9.496787148594379,"strike":114.17269076305222,"iv":0.31094899598393577,"gamma":0.03035100401606425,"theta":-0.03449558232931726,"vega":0.08307751004016062,"rho":-0.07551718175803578,"breakevenPct":0.6021236212536001},{"delta":0.85,"premium":11.619230769230768,"strike":116.57692307692308,"iv":0.32266923076923076,"gamma":0.02431538461538462,"theta":-0.02758461538461539,"vega":0.06916923076923079,"rho":-0.08123843503378,"breakevenPct":0.3345434358633486},{"delta":0.9,"premium":13.444335937500002,"strike":118.69921875,"iv":0.311618359375,"gamma":0.018942187499999995,"theta":-0.016355078124999985,"vega":0.05198749999999998,"rho":-0.08673196361614553,"breakevenPct":0.0523380376982264}]}},"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"}}