{"symbol":"OC","url":"https://intraalpha.com/companies/OC","capturedAt":"2026-10-22T22:55:58.384Z","state":"partial","quote":{"symbol":"OC","last_price":116.49,"prev_close":112.23,"regular_close":116.49,"change":4.26,"change_pct":3.7958,"regular_change":4.26,"regular_change_pct":3.7958,"extended_change":0,"extended_change_pct":0,"bid":109.02,"ask":125,"bid_size":100,"ask_size":100,"volume":1082008,"vwap":115.971013,"open":110.87,"high":117.12,"low":110.72,"close":116.49,"trade_count":19791,"last_trade_at":"2026-10-22T22:30:00.002851761Z","last_quote_at":"2026-10-22T21:39:23.46875691Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:56.549778207-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:34.172Z","bars":[{"c":112.6,"h":113.145,"l":112.51,"n":36,"o":113.145,"t":"2026-10-15T11:45:00Z","v":832,"vw":112.758974},{"c":112.59,"h":113.11,"l":112.59,"n":22,"o":113.11,"t":"2026-10-15T11:55:00Z","v":514,"vw":112.921455},{"c":113.81,"h":113.96,"l":113.1,"n":27,"o":113.1,"t":"2026-10-15T12:00:00Z","v":916,"vw":113.760851},{"c":113.45,"h":113.45,"l":113.45,"n":6,"o":113.45,"t":"2026-10-15T12:05:00Z","v":203,"vw":113.45},{"c":113.76,"h":113.76,"l":113.76,"n":5,"o":113.76,"t":"2026-10-15T12:10:00Z","v":209,"vw":113.76},{"c":113.71,"h":113.71,"l":113.5,"n":25,"o":113.5,"t":"2026-10-15T12:15:00Z","v":603,"vw":113.636813},{"c":113.76,"h":113.76,"l":113.76,"n":9,"o":113.76,"t":"2026-10-15T12:25:00Z","v":483,"vw":113.76},{"c":113.57,"h":113.81,"l":113.57,"n":7,"o":113.81,"t":"2026-10-15T12:35:00Z","v":403,"vw":113.749698},{"c":114.5,"h":114.5,"l":114.5,"n":3,"o":114.5,"t":"2026-10-15T12:40:00Z","v":472,"vw":114.5},{"c":114.87,"h":114.87,"l":114.87,"n":5,"o":114.87,"t":"2026-10-15T13:25:00Z","v":209,"vw":114.87},{"c":112.66,"h":113.855,"l":112.66,"n":120,"o":113.69,"t":"2026-10-15T13:30:00Z","v":13266,"vw":113.65036},{"c":112.32,"h":112.97,"l":111.98,"n":273,"o":112.665,"t":"2026-10-15T13:35:00Z","v":10527,"vw":112.50874},{"c":112.24,"h":113.06,"l":112.235,"n":664,"o":112.32,"t":"2026-10-15T13:40:00Z","v":86856,"vw":112.639419},{"c":113.08,"h":113.08,"l":111.8203,"n":134,"o":112.195,"t":"2026-10-15T13:45:00Z","v":6364,"vw":112.114163},{"c":113.23,"h":113.455,"l":113.02,"n":179,"o":113.455,"t":"2026-10-15T13:50:00Z","v":23288,"vw":113.246663},{"c":113.165,"h":113.42,"l":112.985,"n":131,"o":112.99,"t":"2026-10-15T13:55:00Z","v":9895,"vw":113.164353},{"c":113.18,"h":113.67,"l":113.16,"n":382,"o":113.16,"t":"2026-10-15T14:00:00Z","v":30395,"vw":113.372473},{"c":113.01,"h":113.385,"l":113.01,"n":189,"o":113.18,"t":"2026-10-15T14:05:00Z","v":8459,"vw":113.310034},{"c":113.275,"h":113.275,"l":112.99,"n":202,"o":113,"t":"2026-10-15T14:10:00Z","v":4536,"vw":113.160257},{"c":113.305,"h":113.845,"l":113.23,"n":233,"o":113.51,"t":"2026-10-15T14:15:00Z","v":6372,"vw":113.593365},{"c":113.695,"h":113.695,"l":113.27,"n":283,"o":113.305,"t":"2026-10-15T14:20:00Z","v":11403,"vw":113.475928},{"c":112.97,"h":113.83,"l":112.97,"n":179,"o":113.83,"t":"2026-10-15T14:25:00Z","v":4097,"vw":113.205883},{"c":113.135,"h":113.38,"l":113,"n":243,"o":113.21,"t":"2026-10-15T14:30:00Z","v":7805,"vw":113.180653},{"c":112.81,"h":113.23,"l":112.765,"n":347,"o":113.145,"t":"2026-10-15T14:35:00Z","v":14166,"vw":113.000203},{"c":112.75,"h":112.75,"l":112.55,"n":281,"o":112.62,"t":"2026-10-15T14:40:00Z","v":11119,"vw":112.633835},{"c":112.4,"h":112.9,"l":112.19,"n":475,"o":112.7,"t":"2026-10-15T14:45:00Z","v":23072,"vw":112.698672},{"c":112.6,"h":112.71,"l":112.39,"n":167,"o":112.525,"t":"2026-10-15T14:50:00Z","v":4446,"vw":112.551274},{"c":112.43,"h":112.61,"l":112.33,"n":154,"o":112.6,"t":"2026-10-15T14:55:00Z","v":4269,"vw":112.554091},{"c":112.86,"h":112.86,"l":112.38,"n":406,"o":112.48,"t":"2026-10-15T15:00:00Z","v":56041,"vw":112.533165},{"c":113.245,"h":113.245,"l":112.68,"n":345,"o":113.0099,"t":"2026-10-15T15:05:00Z","v":15466,"vw":112.85505},{"c":113.69,"h":113.69,"l":113.25,"n":61,"o":113.38,"t":"2026-10-15T15:10:00Z","v":1377,"vw":113.51},{"c":113.81,"h":113.93,"l":113.62,"n":150,"o":113.665,"t":"2026-10-15T15:15:00Z","v":5303,"vw":113.704364},{"c":113.7603,"h":113.97,"l":113.69,"n":239,"o":113.8075,"t":"2026-10-15T15:20:00Z","v":19992,"vw":113.792164},{"c":113.85,"h":113.99,"l":113.71,"n":280,"o":113.75,"t":"2026-10-15T15:25:00Z","v":34276,"vw":113.947955},{"c":113.575,"h":113.94,"l":113.37,"n":336,"o":113.94,"t":"2026-10-15T15:30:00Z","v":18630,"vw":113.669295},{"c":113.78,"h":113.78,"l":113.575,"n":53,"o":113.575,"t":"2026-10-15T15:35:00Z","v":781,"vw":113.673341},{"c":113.615,"h":113.95,"l":113.57,"n":247,"o":113.77,"t":"2026-10-15T15:40:00Z","v":8069,"vw":113.790227},{"c":113.71,"h":113.78,"l":113.57,"n":109,"o":113.61,"t":"2026-10-15T15:45:00Z","v":2301,"vw":113.67735},{"c":113.63,"h":113.88,"l":113.33,"n":181,"o":113.88,"t":"2026-10-15T15:50:00Z","v":8328,"vw":113.545264},{"c":113.475,"h":113.63,"l":113.34,"n":317,"o":113.34,"t":"2026-10-15T15:55:00Z","v":14076,"vw":113.455503},{"c":113.35,"h":113.55,"l":113.31,"n":149,"o":113.48,"t":"2026-10-15T16:00:00Z","v":4996,"vw":113.442871},{"c":113.25,"h":113.56,"l":113.08,"n":191,"o":113.305,"t":"2026-10-15T16:05:00Z","v":32013,"vw":113.332734},{"c":112.825,"h":113.39,"l":112.78,"n":306,"o":113.245,"t":"2026-10-15T16:10:00Z","v":14196,"vw":113.054958},{"c":113.03,"h":113.05,"l":112.83,"n":232,"o":112.83,"t":"2026-10-15T16:15:00Z","v":10718,"vw":112.917599},{"c":112.98,"h":113.04,"l":112.895,"n":117,"o":112.99,"t":"2026-10-15T16:20:00Z","v":3788,"vw":112.955814},{"c":113.045,"h":113.09,"l":112.89,"n":158,"o":112.8901,"t":"2026-10-15T16:25:00Z","v":6160,"vw":112.968859},{"c":113.12,"h":113.25,"l":112.985,"n":179,"o":113.02,"t":"2026-10-15T16:30:00Z","v":7788,"vw":113.097448},{"c":113.1,"h":113.39,"l":113.1,"n":159,"o":113.21,"t":"2026-10-15T16:35:00Z","v":4389,"vw":113.256086},{"c":113.1,"h":113.125,"l":113.04,"n":99,"o":113.125,"t":"2026-10-15T16:40:00Z","v":3256,"vw":113.086349},{"c":112.97,"h":113.27,"l":112.94,"n":110,"o":113.27,"t":"2026-10-15T16:45:00Z","v":3436,"vw":113.10498},{"c":113.04,"h":113.16,"l":112.8,"n":97,"o":113,"t":"2026-10-15T16:50:00Z","v":4310,"vw":112.985356},{"c":113.35,"h":113.48,"l":113.045,"n":162,"o":113.045,"t":"2026-10-15T16:55:00Z","v":5083,"vw":113.278918},{"c":113.37,"h":113.415,"l":113.27,"n":128,"o":113.41,"t":"2026-10-15T17:00:00Z","v":4900,"vw":113.373161},{"c":113.38,"h":113.55,"l":113.38,"n":122,"o":113.39,"t":"2026-10-15T17:05:00Z","v":4376,"vw":113.428563},{"c":113.1,"h":113.41,"l":113.1,"n":169,"o":113.34,"t":"2026-10-15T17:10:00Z","v":6688,"vw":113.30987},{"c":113.31,"h":113.31,"l":113.11,"n":118,"o":113.11,"t":"2026-10-15T17:15:00Z","v":4729,"vw":113.2281},{"c":113.235,"h":113.3,"l":113.17,"n":203,"o":113.25,"t":"2026-10-15T17:20:00Z","v":8335,"vw":113.23082},{"c":113.44,"h":113.575,"l":113.22,"n":317,"o":113.27,"t":"2026-10-15T17:25:00Z","v":12360,"vw":113.363971},{"c":114,"h":114.13,"l":113.485,"n":214,"o":113.54,"t":"2026-10-15T17:30:00Z","v":8127,"vw":113.86715},{"c":113.76,"h":114.005,"l":113.76,"n":210,"o":114,"t":"2026-10-15T17:35:00Z","v":8434,"vw":113.862553},{"c":113.825,"h":113.86,"l":113.72,"n":181,"o":113.86,"t":"2026-10-15T17:40:00Z","v":5655,"vw":113.805867},{"c":113.55,"h":113.77,"l":113.55,"n":148,"o":113.74,"t":"2026-10-15T17:45:00Z","v":5075,"vw":113.672808},{"c":113.48,"h":113.64,"l":113.465,"n":223,"o":113.465,"t":"2026-10-15T17:50:00Z","v":8694,"vw":113.553764},{"c":113.92,"h":113.92,"l":113.52,"n":180,"o":113.52,"t":"2026-10-15T17:55:00Z","v":6540,"vw":113.735416},{"c":113.8975,"h":113.94,"l":113.735,"n":222,"o":113.92,"t":"2026-10-15T18:00:00Z","v":9809,"vw":113.836643},{"c":113.68,"h":113.905,"l":113.68,"n":237,"o":113.905,"t":"2026-10-15T18:05:00Z","v":8415,"vw":113.7775},{"c":113.71,"h":113.73,"l":113.6,"n":150,"o":113.65,"t":"2026-10-15T18:10:00Z","v":6434,"vw":113.65857},{"c":113.78,"h":113.81,"l":113.64,"n":209,"o":113.74,"t":"2026-10-15T18:15:00Z","v":8191,"vw":113.736633},{"c":113.48,"h":113.85,"l":113.47,"n":194,"o":113.785,"t":"2026-10-15T18:20:00Z","v":6241,"vw":113.616941},{"c":113.435,"h":113.49,"l":113.42,"n":166,"o":113.475,"t":"2026-10-15T18:25:00Z","v":4418,"vw":113.44902},{"c":113.51,"h":113.57,"l":113.435,"n":263,"o":113.435,"t":"2026-10-15T18:30:00Z","v":11479,"vw":113.511207},{"c":113.4,"h":113.45,"l":113.36,"n":159,"o":113.45,"t":"2026-10-15T18:35:00Z","v":5978,"vw":113.415212},{"c":113.33,"h":113.45,"l":113.24,"n":218,"o":113.44,"t":"2026-10-15T18:40:00Z","v":8918,"vw":113.32323},{"c":113.37,"h":113.38,"l":113.29,"n":282,"o":113.335,"t":"2026-10-15T18:45:00Z","v":13631,"vw":113.344753},{"c":113.46,"h":113.46,"l":113.32,"n":209,"o":113.39,"t":"2026-10-15T18:50:00Z","v":7111,"vw":113.375927},{"c":113.475,"h":113.545,"l":113.4235,"n":200,"o":113.46,"t":"2026-10-15T18:55:00Z","v":9484,"vw":113.476472},{"c":113.615,"h":113.77,"l":113.52,"n":311,"o":113.52,"t":"2026-10-15T19:00:00Z","v":8693,"vw":113.642413},{"c":113.6,"h":113.63,"l":113.52,"n":213,"o":113.6,"t":"2026-10-15T19:05:00Z","v":6650,"vw":113.575403},{"c":113.515,"h":113.6,"l":113.44,"n":317,"o":113.6,"t":"2026-10-15T19:10:00Z","v":14267,"vw":113.500199},{"c":113.38,"h":113.57,"l":113.38,"n":333,"o":113.56,"t":"2026-10-15T19:15:00Z","v":13906,"vw":113.491461},{"c":113.36,"h":113.43,"l":113.34,"n":234,"o":113.4,"t":"2026-10-15T19:20:00Z","v":7691,"vw":113.378465},{"c":113.325,"h":113.33,"l":113.25,"n":296,"o":113.31,"t":"2026-10-15T19:25:00Z","v":12272,"vw":113.297373},{"c":113.46,"h":113.5175,"l":113.27,"n":535,"o":113.295,"t":"2026-10-15T19:30:00Z","v":25098,"vw":113.436881},{"c":113.18,"h":113.53,"l":113.18,"n":423,"o":113.42,"t":"2026-10-15T19:35:00Z","v":13179,"vw":113.373937},{"c":113.3,"h":113.32,"l":113.135,"n":482,"o":113.27,"t":"2026-10-15T19:40:00Z","v":21532,"vw":113.221328},{"c":113.04,"h":113.325,"l":112.99,"n":582,"o":113.295,"t":"2026-10-15T19:45:00Z","v":24078,"vw":113.16202},{"c":113.15,"h":113.34,"l":112.905,"n":898,"o":113.02,"t":"2026-10-15T19:50:00Z","v":44964,"vw":113.057645},{"c":113.69,"h":113.69,"l":113.145,"n":2549,"o":113.145,"t":"2026-10-15T19:55:00Z","v":133608,"vw":113.405078},{"c":113.69,"h":113.69,"l":113.63,"n":45,"o":113.63,"t":"2026-10-15T20:00:00Z","v":272099,"vw":113.689749},{"c":113.7,"h":113.7,"l":113.7,"n":3,"o":113.7,"t":"2026-10-16T10:55:00Z","v":502,"vw":113.7},{"c":113.7,"h":113.7,"l":113.6,"n":11,"o":113.6,"t":"2026-10-16T11:00:00Z","v":954,"vw":113.663371},{"c":114.71,"h":114.71,"l":114.71,"n":7,"o":114.71,"t":"2026-10-16T11:35:00Z","v":635,"vw":114.71},{"c":113.75,"h":113.75,"l":113.75,"n":22,"o":113.75,"t":"2026-10-16T11:40:00Z","v":470,"vw":113.75},{"c":114.1,"h":114.1,"l":114.1,"n":13,"o":114.1,"t":"2026-10-16T12:25:00Z","v":512,"vw":114.1},{"c":113.5,"h":113.5,"l":113.5,"n":12,"o":113.5,"t":"2026-10-16T13:05:00Z","v":385,"vw":113.5},{"c":114.6,"h":114.6,"l":113.625,"n":79,"o":113.625,"t":"2026-10-16T13:30:00Z","v":44438,"vw":113.92635},{"c":115.39,"h":115.43,"l":114.115,"n":98,"o":114.115,"t":"2026-10-16T13:35:00Z","v":2725,"vw":114.916577},{"c":116.07,"h":116.07,"l":115.59,"n":75,"o":115.625,"t":"2026-10-16T13:40:00Z","v":1167,"vw":115.706799},{"c":116.17,"h":116.52,"l":115.94,"n":198,"o":115.955,"t":"2026-10-16T13:45:00Z","v":11225,"vw":116.233795},{"c":116.61,"h":117.03,"l":116.21,"n":329,"o":116.21,"t":"2026-10-16T13:50:00Z","v":80475,"vw":116.748656},{"c":116.76,"h":116.795,"l":116.48,"n":65,"o":116.59,"t":"2026-10-16T13:55:00Z","v":4033,"vw":116.620076},{"c":116.345,"h":117.08,"l":116.345,"n":531,"o":116.76,"t":"2026-10-16T14:00:00Z","v":37916,"vw":116.720815},{"c":116.14,"h":116.41,"l":116.13,"n":171,"o":116.345,"t":"2026-10-16T14:05:00Z","v":8173,"vw":116.220145},{"c":115.7101,"h":116.31,"l":115.7101,"n":190,"o":116.3,"t":"2026-10-16T14:10:00Z","v":8969,"vw":116.085999},{"c":115.47,"h":115.88,"l":115.41,"n":202,"o":115.88,"t":"2026-10-16T14:15:00Z","v":10050,"vw":115.65525},{"c":116.14,"h":116.14,"l":115.68,"n":112,"o":115.68,"t":"2026-10-16T14:20:00Z","v":3282,"vw":115.859013},{"c":116.31,"h":116.38,"l":116.0625,"n":157,"o":116.08,"t":"2026-10-16T14:25:00Z","v":4896,"vw":116.260981},{"c":115.93,"h":116.415,"l":115.93,"n":101,"o":116.37,"t":"2026-10-16T14:30:00Z","v":3556,"vw":116.235124},{"c":115.9,"h":116.2,"l":115.6964,"n":111,"o":115.96,"t":"2026-10-16T14:35:00Z","v":5375,"vw":116.00887},{"c":115.35,"h":115.9,"l":115.35,"n":137,"o":115.9,"t":"2026-10-16T14:40:00Z","v":5378,"vw":115.673575},{"c":115.82,"h":115.82,"l":115.3601,"n":136,"o":115.39,"t":"2026-10-16T14:45:00Z","v":9487,"vw":115.53583},{"c":115.86,"h":115.99,"l":115.65,"n":179,"o":115.9,"t":"2026-10-16T14:50:00Z","v":7326,"vw":115.816357},{"c":116,"h":116.14,"l":115.99,"n":120,"o":116,"t":"2026-10-16T14:55:00Z","v":3371,"vw":116.060122},{"c":116.04,"h":116.04,"l":115.81,"n":50,"o":115.94,"t":"2026-10-16T15:00:00Z","v":1332,"vw":115.936905},{"c":115.93,"h":116.04,"l":115.85,"n":161,"o":116.04,"t":"2026-10-16T15:05:00Z","v":5526,"vw":115.939461},{"c":116.09,"h":116.255,"l":115.83,"n":273,"o":115.83,"t":"2026-10-16T15:10:00Z","v":9897,"vw":116.042876},{"c":115.88,"h":116.04,"l":115.8,"n":157,"o":116.04,"t":"2026-10-16T15:15:00Z","v":4429,"vw":115.924729},{"c":115.51,"h":115.78,"l":115.5074,"n":197,"o":115.78,"t":"2026-10-16T15:20:00Z","v":6624,"vw":115.573494},{"c":115.11,"h":115.49,"l":115.1,"n":260,"o":115.49,"t":"2026-10-16T15:25:00Z","v":8597,"vw":115.288518},{"c":115.59,"h":115.59,"l":115.15,"n":168,"o":115.19,"t":"2026-10-16T15:30:00Z","v":5486,"vw":115.390988},{"c":115.295,"h":115.47,"l":115.13,"n":228,"o":115.47,"t":"2026-10-16T15:35:00Z","v":10613,"vw":115.318298},{"c":114.23,"h":115.22,"l":114.22,"n":399,"o":115.22,"t":"2026-10-16T15:40:00Z","v":22283,"vw":114.622396},{"c":114.06,"h":114.39,"l":114.06,"n":215,"o":114.12,"t":"2026-10-16T15:45:00Z","v":11087,"vw":114.254775},{"c":114.095,"h":114.23,"l":113.92,"n":286,"o":114,"t":"2026-10-16T15:50:00Z","v":17515,"vw":114.045641},{"c":113.96,"h":114.065,"l":113.9,"n":173,"o":114.05,"t":"2026-10-16T15:55:00Z","v":6174,"vw":114.019381},{"c":114.18,"h":114.19,"l":113.9,"n":411,"o":113.98,"t":"2026-10-16T16:00:00Z","v":15026,"vw":114.029738},{"c":114.15,"h":114.365,"l":114.15,"n":251,"o":114.18,"t":"2026-10-16T16:05:00Z","v":7101,"vw":114.200285},{"c":114.275,"h":114.45,"l":114.12,"n":258,"o":114.15,"t":"2026-10-16T16:10:00Z","v":10643,"vw":114.283157},{"c":114.45,"h":114.47,"l":114.165,"n":168,"o":114.35,"t":"2026-10-16T16:15:00Z","v":7404,"vw":114.320005},{"c":114.49,"h":114.6,"l":114.38,"n":421,"o":114.5,"t":"2026-10-16T16:20:00Z","v":27109,"vw":114.484555},{"c":114.27,"h":114.465,"l":114.08,"n":274,"o":114.46,"t":"2026-10-16T16:25:00Z","v":11408,"vw":114.301977},{"c":114.115,"h":114.16,"l":113.975,"n":109,"o":114.11,"t":"2026-10-16T16:30:00Z","v":3781,"vw":114.073819},{"c":114.13,"h":114.14,"l":114.055,"n":79,"o":114.055,"t":"2026-10-16T16:35:00Z","v":2653,"vw":114.116857},{"c":114.085,"h":114.13,"l":113.95,"n":142,"o":114.085,"t":"2026-10-16T16:40:00Z","v":5686,"vw":114.058483},{"c":114.19,"h":114.275,"l":114.125,"n":193,"o":114.16,"t":"2026-10-16T16:45:00Z","v":5988,"vw":114.194445},{"c":113.985,"h":114.19,"l":113.91,"n":136,"o":114.19,"t":"2026-10-16T16:50:00Z","v":4274,"vw":114.003481},{"c":113.9,"h":113.945,"l":113.805,"n":145,"o":113.945,"t":"2026-10-16T16:55:00Z","v":4405,"vw":113.889723},{"c":113.325,"h":113.835,"l":113.31,"n":183,"o":113.835,"t":"2026-10-16T17:00:00Z","v":7974,"vw":113.512023},{"c":112.96,"h":113.34,"l":112.82,"n":304,"o":113.24,"t":"2026-10-16T17:05:00Z","v":17373,"vw":113.146082},{"c":113.03,"h":113.11,"l":112.98,"n":140,"o":113.1,"t":"2026-10-16T17:10:00Z","v":5474,"vw":113.042015},{"c":113.069,"h":113.19,"l":113.04,"n":246,"o":113.12,"t":"2026-10-16T17:15:00Z","v":10968,"vw":113.098558},{"c":113.04,"h":113.06,"l":112.87,"n":199,"o":113.02,"t":"2026-10-16T17:20:00Z","v":6711,"vw":112.995169},{"c":113.0031,"h":113.17,"l":112.97,"n":107,"o":113.05,"t":"2026-10-16T17:25:00Z","v":4144,"vw":113.090896},{"c":112.7801,"h":113.075,"l":112.7801,"n":210,"o":113.075,"t":"2026-10-16T17:30:00Z","v":9653,"vw":112.942844},{"c":112.985,"h":113.06,"l":112.91,"n":170,"o":113.04,"t":"2026-10-16T17:35:00Z","v":6405,"vw":112.986304},{"c":113.07,"h":113.24,"l":112.85,"n":457,"o":112.85,"t":"2026-10-16T17:40:00Z","v":24846,"vw":113.099434},{"c":112.94,"h":113.05,"l":112.835,"n":125,"o":113.04,"t":"2026-10-16T17:45:00Z","v":5882,"vw":113.00359},{"c":112.64,"h":112.98,"l":112.62,"n":171,"o":112.98,"t":"2026-10-16T17:50:00Z","v":6930,"vw":112.870062},{"c":112.75,"h":112.755,"l":112.56,"n":131,"o":112.625,"t":"2026-10-16T17:55:00Z","v":4730,"vw":112.63271},{"c":112.33,"h":112.66,"l":112.2,"n":239,"o":112.66,"t":"2026-10-16T18:00:00Z","v":7560,"vw":112.374581},{"c":112.38,"h":112.45,"l":112.2,"n":173,"o":112.32,"t":"2026-10-16T18:05:00Z","v":3985,"vw":112.309629},{"c":112.47,"h":112.47,"l":112.27,"n":168,"o":112.375,"t":"2026-10-16T18:10:00Z","v":4775,"vw":112.36816},{"c":112.34,"h":112.56,"l":112.27,"n":194,"o":112.54,"t":"2026-10-16T18:15:00Z","v":10653,"vw":112.480857},{"c":112.3,"h":112.36,"l":112.22,"n":173,"o":112.34,"t":"2026-10-16T18:20:00Z","v":11438,"vw":112.295594},{"c":112.1208,"h":112.19,"l":111.98,"n":280,"o":112.13,"t":"2026-10-16T18:25:00Z","v":11239,"vw":112.088533},{"c":112.15,"h":112.3,"l":112.06,"n":241,"o":112.19,"t":"2026-10-16T18:30:00Z","v":7106,"vw":112.182685},{"c":112.42,"h":112.42,"l":112.135,"n":314,"o":112.23,"t":"2026-10-16T18:35:00Z","v":8737,"vw":112.246375},{"c":112.54,"h":112.58,"l":112.39,"n":218,"o":112.495,"t":"2026-10-16T18:40:00Z","v":5686,"vw":112.494821},{"c":112.66,"h":112.665,"l":112.475,"n":266,"o":112.48,"t":"2026-10-16T18:45:00Z","v":8102,"vw":112.588287},{"c":112.655,"h":112.76,"l":112.59,"n":239,"o":112.685,"t":"2026-10-16T18:50:00Z","v":11260,"vw":112.676345},{"c":112.545,"h":112.65,"l":112.375,"n":271,"o":112.65,"t":"2026-10-16T18:55:00Z","v":9250,"vw":112.494659},{"c":112.71,"h":112.8,"l":112.46,"n":242,"o":112.48,"t":"2026-10-16T19:00:00Z","v":7513,"vw":112.65695},{"c":112.32,"h":112.825,"l":112.32,"n":273,"o":112.78,"t":"2026-10-16T19:05:00Z","v":10055,"vw":112.598109},{"c":112.675,"h":112.7642,"l":112.285,"n":298,"o":112.285,"t":"2026-10-16T19:10:00Z","v":16453,"vw":112.634028},{"c":112.78,"h":112.8,"l":112.66,"n":303,"o":112.675,"t":"2026-10-16T19:15:00Z","v":9072,"vw":112.721062},{"c":113.01,"h":113.01,"l":112.82,"n":268,"o":112.82,"t":"2026-10-16T19:20:00Z","v":12232,"vw":112.923358},{"c":112.99,"h":113.02,"l":112.84,"n":507,"o":112.99,"t":"2026-10-16T19:25:00Z","v":15874,"vw":112.952578},{"c":113,"h":113.135,"l":113,"n":308,"o":113.11,"t":"2026-10-16T19:30:00Z","v":8781,"vw":113.057018},{"c":112.96,"h":113.065,"l":112.84,"n":319,"o":113.005,"t":"2026-10-16T19:35:00Z","v":11039,"vw":112.934501},{"c":112.87,"h":113.04,"l":112.85,"n":299,"o":113.04,"t":"2026-10-16T19:40:00Z","v":10154,"vw":112.910424},{"c":112.725,"h":112.95,"l":112.625,"n":655,"o":112.95,"t":"2026-10-16T19:45:00Z","v":33441,"vw":112.78063},{"c":112.77,"h":113.075,"l":112.755,"n":647,"o":112.78,"t":"2026-10-16T19:50:00Z","v":33017,"vw":112.970662},{"c":112.785,"h":113.04,"l":112.69,"n":2284,"o":112.73,"t":"2026-10-16T19:55:00Z","v":112108,"vw":112.841478},{"c":112.8,"h":112.8,"l":112.8,"n":53,"o":112.8,"t":"2026-10-16T20:00:00Z","v":405815,"vw":112.8},{"c":112.1,"h":112.1,"l":112.1,"n":18,"o":112.1,"t":"2026-10-19T11:55:00Z","v":559,"vw":112.1},{"c":111.7,"h":111.7,"l":111.7,"n":9,"o":111.7,"t":"2026-10-19T12:00:00Z","v":369,"vw":111.7},{"c":112.05,"h":112.1,"l":112.05,"n":26,"o":112.1,"t":"2026-10-19T12:05:00Z","v":1101,"vw":112.08125},{"c":112.14,"h":112.14,"l":112.14,"n":2,"o":112.14,"t":"2026-10-19T13:00:00Z","v":101,"vw":112.14},{"c":111.85,"h":111.85,"l":111.85,"n":7,"o":111.85,"t":"2026-10-19T13:15:00Z","v":206,"vw":111.85},{"c":111.69,"h":112.11,"l":111.69,"n":34,"o":111.75,"t":"2026-10-19T13:20:00Z","v":1553,"vw":111.808532},{"c":110.97,"h":112.8,"l":110.97,"n":272,"o":112.36,"t":"2026-10-19T13:30:00Z","v":15793,"vw":112.238264},{"c":110.993,"h":111.37,"l":110.92,"n":191,"o":110.96,"t":"2026-10-19T13:35:00Z","v":11843,"vw":111.1636},{"c":110.6,"h":111.14,"l":110.56,"n":149,"o":111.14,"t":"2026-10-19T13:40:00Z","v":4936,"vw":110.820224},{"c":110.675,"h":110.785,"l":110.3073,"n":182,"o":110.5,"t":"2026-10-19T13:45:00Z","v":9547,"vw":110.446703},{"c":110.005,"h":110.51,"l":110.005,"n":202,"o":110.51,"t":"2026-10-19T13:50:00Z","v":7361,"vw":110.221416},{"c":110.15,"h":110.42,"l":109.985,"n":141,"o":110.005,"t":"2026-10-19T13:55:00Z","v":5614,"vw":110.176418},{"c":110.555,"h":110.68,"l":110.41,"n":134,"o":110.66,"t":"2026-10-19T14:00:00Z","v":5286,"vw":110.520488},{"c":110.99,"h":110.99,"l":110.385,"n":72,"o":110.57,"t":"2026-10-19T14:05:00Z","v":2077,"vw":110.520738},{"c":110.815,"h":111.02,"l":110.68,"n":62,"o":110.84,"t":"2026-10-19T14:10:00Z","v":2190,"vw":110.807272},{"c":110.935,"h":111.25,"l":110.935,"n":200,"o":111.05,"t":"2026-10-19T14:15:00Z","v":6205,"vw":111.09838},{"c":110.87,"h":110.955,"l":110.77,"n":72,"o":110.85,"t":"2026-10-19T14:20:00Z","v":1925,"vw":110.873889},{"c":110.61,"h":110.79,"l":110.435,"n":114,"o":110.78,"t":"2026-10-19T14:25:00Z","v":2896,"vw":110.671964},{"c":110.475,"h":110.64,"l":110.46,"n":109,"o":110.64,"t":"2026-10-19T14:30:00Z","v":3345,"vw":110.556547},{"c":110.6599,"h":110.6599,"l":110.405,"n":61,"o":110.56,"t":"2026-10-19T14:35:00Z","v":1794,"vw":110.55199},{"c":110.56,"h":110.66,"l":110.48,"n":182,"o":110.495,"t":"2026-10-19T14:40:00Z","v":4075,"vw":110.587668},{"c":110.83,"h":110.83,"l":110.585,"n":109,"o":110.585,"t":"2026-10-19T14:45:00Z","v":3093,"vw":110.723155},{"c":110.655,"h":110.77,"l":110.53,"n":137,"o":110.69,"t":"2026-10-19T14:50:00Z","v":4645,"vw":110.619959},{"c":110.9,"h":110.9,"l":110.79,"n":49,"o":110.8,"t":"2026-10-19T14:55:00Z","v":1249,"vw":110.8475},{"c":111.245,"h":111.245,"l":110.92,"n":131,"o":110.92,"t":"2026-10-19T15:00:00Z","v":3570,"vw":111.069004},{"c":111.54,"h":111.54,"l":111.295,"n":247,"o":111.295,"t":"2026-10-19T15:05:00Z","v":11685,"vw":111.366395},{"c":111.945,"h":111.945,"l":111.68,"n":43,"o":111.89,"t":"2026-10-19T15:10:00Z","v":1874,"vw":111.74218},{"c":111.98,"h":112.02,"l":111.77,"n":186,"o":111.77,"t":"2026-10-19T15:15:00Z","v":8054,"vw":111.955179},{"c":111.96,"h":111.96,"l":111.85,"n":118,"o":111.89,"t":"2026-10-19T15:20:00Z","v":4912,"vw":111.907516},{"c":111.885,"h":111.9,"l":111.74,"n":146,"o":111.85,"t":"2026-10-19T15:25:00Z","v":5158,"vw":111.811611},{"c":111.82,"h":112.03,"l":111.7,"n":218,"o":111.895,"t":"2026-10-19T15:30:00Z","v":6138,"vw":111.796667},{"c":111.84,"h":111.93,"l":111.7575,"n":135,"o":111.84,"t":"2026-10-19T15:35:00Z","v":6423,"vw":111.820792},{"c":111.84,"h":111.96,"l":111.82,"n":118,"o":111.83,"t":"2026-10-19T15:40:00Z","v":4757,"vw":111.864018},{"c":111.84,"h":111.93,"l":111.8,"n":113,"o":111.84,"t":"2026-10-19T15:45:00Z","v":4472,"vw":111.853332},{"c":111.31,"h":111.85,"l":111.31,"n":184,"o":111.85,"t":"2026-10-19T15:50:00Z","v":6722,"vw":111.64342},{"c":111.355,"h":111.415,"l":111.26,"n":115,"o":111.415,"t":"2026-10-19T15:55:00Z","v":3149,"vw":111.341577},{"c":111.07,"h":111.34,"l":110.98,"n":307,"o":111.32,"t":"2026-10-19T16:00:00Z","v":13414,"vw":111.231713},{"c":111.095,"h":111.2016,"l":111.02,"n":103,"o":111.124,"t":"2026-10-19T16:05:00Z","v":4406,"vw":111.090295},{"c":110.9,"h":111.14,"l":110.745,"n":285,"o":111.13,"t":"2026-10-19T16:10:00Z","v":38898,"vw":110.955494},{"c":110.92,"h":110.92,"l":110.79,"n":65,"o":110.79,"t":"2026-10-19T16:15:00Z","v":2204,"vw":110.900226},{"c":110.78,"h":110.88,"l":110.69,"n":127,"o":110.85,"t":"2026-10-19T16:20:00Z","v":6142,"vw":110.80295},{"c":110.84,"h":110.84,"l":110.75,"n":63,"o":110.75,"t":"2026-10-19T16:25:00Z","v":1446,"vw":110.81},{"c":110.695,"h":110.87,"l":110.65,"n":194,"o":110.87,"t":"2026-10-19T16:30:00Z","v":8792,"vw":110.747573},{"c":110.505,"h":110.63,"l":110.505,"n":81,"o":110.63,"t":"2026-10-19T16:35:00Z","v":3009,"vw":110.57973},{"c":110.85,"h":110.85,"l":110.6,"n":76,"o":110.6,"t":"2026-10-19T16:40:00Z","v":2693,"vw":110.684745},{"c":110.75,"h":110.75,"l":110.66,"n":81,"o":110.68,"t":"2026-10-19T16:45:00Z","v":3273,"vw":110.714235},{"c":110.25,"h":110.75,"l":110.23,"n":188,"o":110.75,"t":"2026-10-19T16:50:00Z","v":9330,"vw":110.439673},{"c":110.18,"h":110.38,"l":110.18,"n":143,"o":110.315,"t":"2026-10-19T16:55:00Z","v":4834,"vw":110.273218},{"c":109.955,"h":110.07,"l":109.94,"n":243,"o":110.07,"t":"2026-10-19T17:00:00Z","v":9929,"vw":110.000807},{"c":109.815,"h":109.965,"l":109.6715,"n":132,"o":109.93,"t":"2026-10-19T17:05:00Z","v":9435,"vw":109.788119},{"c":109.88,"h":109.89,"l":109.79,"n":89,"o":109.79,"t":"2026-10-19T17:10:00Z","v":2804,"vw":109.844497},{"c":109.745,"h":109.92,"l":109.745,"n":273,"o":109.83,"t":"2026-10-19T17:15:00Z","v":13062,"vw":109.820344},{"c":109.53,"h":109.75,"l":109.49,"n":315,"o":109.75,"t":"2026-10-19T17:20:00Z","v":10932,"vw":109.63415},{"c":109.405,"h":109.62,"l":109.4,"n":178,"o":109.62,"t":"2026-10-19T17:25:00Z","v":10337,"vw":109.537245},{"c":109.285,"h":109.49,"l":109.285,"n":229,"o":109.41,"t":"2026-10-19T17:30:00Z","v":8074,"vw":109.36747},{"c":109.46,"h":109.46,"l":109.16,"n":239,"o":109.285,"t":"2026-10-19T17:35:00Z","v":9989,"vw":109.266243},{"c":109.69,"h":109.9,"l":109.5,"n":350,"o":109.53,"t":"2026-10-19T17:40:00Z","v":22105,"vw":109.687731},{"c":109.865,"h":109.865,"l":109.63,"n":173,"o":109.68,"t":"2026-10-19T17:45:00Z","v":6431,"vw":109.698854},{"c":109.87,"h":109.99,"l":109.72,"n":188,"o":109.82,"t":"2026-10-19T17:50:00Z","v":7577,"vw":109.890143},{"c":110.005,"h":110.005,"l":109.83,"n":104,"o":109.845,"t":"2026-10-19T17:55:00Z","v":3589,"vw":109.940453},{"c":109.93,"h":110,"l":109.765,"n":298,"o":110,"t":"2026-10-19T18:00:00Z","v":9485,"vw":109.869595},{"c":109.84,"h":110.03,"l":109.84,"n":165,"o":110.01,"t":"2026-10-19T18:05:00Z","v":6021,"vw":109.91736},{"c":109.865,"h":109.88,"l":109.74,"n":235,"o":109.87,"t":"2026-10-19T18:10:00Z","v":7985,"vw":109.827614},{"c":109.965,"h":110,"l":109.865,"n":201,"o":109.92,"t":"2026-10-19T18:15:00Z","v":8298,"vw":109.96927},{"c":110.015,"h":110.05,"l":109.99,"n":130,"o":110.03,"t":"2026-10-19T18:20:00Z","v":4617,"vw":110.027411},{"c":109.905,"h":110,"l":109.8,"n":308,"o":109.98,"t":"2026-10-19T18:25:00Z","v":15729,"vw":109.937615},{"c":109.8,"h":109.92,"l":109.75,"n":175,"o":109.91,"t":"2026-10-19T18:30:00Z","v":7749,"vw":109.810812},{"c":110.28,"h":110.305,"l":109.785,"n":272,"o":109.785,"t":"2026-10-19T18:35:00Z","v":19073,"vw":110.03712},{"c":110.34,"h":110.38,"l":110.27,"n":252,"o":110.28,"t":"2026-10-19T18:40:00Z","v":10978,"vw":110.310348},{"c":110.12,"h":110.39,"l":110.1,"n":220,"o":110.3775,"t":"2026-10-19T18:45:00Z","v":10027,"vw":110.205815},{"c":110.12,"h":110.16,"l":110.08,"n":197,"o":110.12,"t":"2026-10-19T18:50:00Z","v":9665,"vw":110.109897},{"c":110.12,"h":110.2,"l":110.12,"n":208,"o":110.12,"t":"2026-10-19T18:55:00Z","v":9883,"vw":110.164796},{"c":110.065,"h":110.215,"l":109.99,"n":259,"o":110.16,"t":"2026-10-19T19:00:00Z","v":11321,"vw":110.129423},{"c":110.2,"h":110.2,"l":110.04,"n":166,"o":110.08,"t":"2026-10-19T19:05:00Z","v":7308,"vw":110.133922},{"c":110.37,"h":110.415,"l":110.24,"n":218,"o":110.3,"t":"2026-10-19T19:10:00Z","v":6920,"vw":110.308321},{"c":110.355,"h":110.39,"l":110.28,"n":254,"o":110.37,"t":"2026-10-19T19:15:00Z","v":11140,"vw":110.314612},{"c":110.605,"h":110.66,"l":110.385,"n":232,"o":110.385,"t":"2026-10-19T19:20:00Z","v":10073,"vw":110.550614},{"c":110.52,"h":110.62,"l":110.4,"n":347,"o":110.605,"t":"2026-10-19T19:25:00Z","v":15394,"vw":110.519028},{"c":110.355,"h":110.505,"l":110.33,"n":329,"o":110.49,"t":"2026-10-19T19:30:00Z","v":14257,"vw":110.436555},{"c":110.71,"h":110.81,"l":110.355,"n":672,"o":110.355,"t":"2026-10-19T19:35:00Z","v":54709,"vw":110.624847},{"c":110.39,"h":110.84,"l":110.38,"n":421,"o":110.84,"t":"2026-10-19T19:40:00Z","v":17387,"vw":110.518252},{"c":110.505,"h":110.56,"l":110.395,"n":495,"o":110.44,"t":"2026-10-19T19:45:00Z","v":21252,"vw":110.459067},{"c":110.5,"h":110.57,"l":110.4,"n":511,"o":110.52,"t":"2026-10-19T19:50:00Z","v":31486,"vw":110.469548},{"c":110,"h":110.52,"l":109.7925,"n":1971,"o":110.52,"t":"2026-10-19T19:55:00Z","v":111137,"vw":110.030854},{"c":110.01,"h":110.01,"l":110.01,"n":48,"o":110.01,"t":"2026-10-19T20:00:00Z","v":214665,"vw":110.01},{"c":110.5994,"h":110.5994,"l":110.12,"n":2,"o":110.12,"t":"2026-10-19T21:15:00Z","v":200,"vw":110.3597},{"c":110.6,"h":110.6,"l":110.1,"n":14,"o":110.1,"t":"2026-10-20T10:50:00Z","v":780,"vw":110.24986},{"c":110.1,"h":110.1,"l":110.1,"n":13,"o":110.1,"t":"2026-10-20T10:55:00Z","v":515,"vw":110.1},{"c":110.35,"h":110.35,"l":110.35,"n":12,"o":110.35,"t":"2026-10-20T11:05:00Z","v":240,"vw":110.35},{"c":111.15,"h":111.16,"l":111.01,"n":22,"o":111.16,"t":"2026-10-20T13:05:00Z","v":1194,"vw":111.090909},{"c":111.1,"h":111.1,"l":109.825,"n":115,"o":110.28,"t":"2026-10-20T13:30:00Z","v":12684,"vw":110.570079},{"c":111.765,"h":111.765,"l":111.03,"n":112,"o":111.29,"t":"2026-10-20T13:35:00Z","v":3263,"vw":111.504623},{"c":111.75,"h":111.795,"l":111.12,"n":147,"o":111.78,"t":"2026-10-20T13:40:00Z","v":6008,"vw":111.559547},{"c":111.645,"h":111.96,"l":111.14,"n":107,"o":111.66,"t":"2026-10-20T13:45:00Z","v":4636,"vw":111.572629},{"c":111.85,"h":111.94,"l":111.43,"n":136,"o":111.575,"t":"2026-10-20T13:50:00Z","v":7168,"vw":111.607873},{"c":112.155,"h":112.225,"l":111.66,"n":145,"o":111.98,"t":"2026-10-20T13:55:00Z","v":6567,"vw":111.887056},{"c":111.26,"h":112.51,"l":111.26,"n":152,"o":112.175,"t":"2026-10-20T14:00:00Z","v":6640,"vw":112.036388},{"c":111.605,"h":111.605,"l":111.24,"n":71,"o":111.28,"t":"2026-10-20T14:05:00Z","v":2908,"vw":111.487335},{"c":111.125,"h":111.47,"l":111.04,"n":134,"o":111.47,"t":"2026-10-20T14:10:00Z","v":3976,"vw":111.323588},{"c":111.935,"h":111.935,"l":111.12,"n":155,"o":111.12,"t":"2026-10-20T14:15:00Z","v":6223,"vw":111.501621},{"c":112.28,"h":112.5,"l":111.8762,"n":298,"o":111.94,"t":"2026-10-20T14:20:00Z","v":17019,"vw":112.341849},{"c":113,"h":113,"l":112.47,"n":207,"o":112.485,"t":"2026-10-20T14:25:00Z","v":7873,"vw":112.606413},{"c":113.14,"h":113.27,"l":112.63,"n":478,"o":113.1,"t":"2026-10-20T14:30:00Z","v":39076,"vw":112.917242},{"c":112.9,"h":113.26,"l":112.67,"n":232,"o":113.18,"t":"2026-10-20T14:35:00Z","v":17383,"vw":113.051594},{"c":113.285,"h":113.44,"l":113.07,"n":120,"o":113.07,"t":"2026-10-20T14:40:00Z","v":2702,"vw":113.255},{"c":112.94,"h":113.59,"l":112.94,"n":133,"o":113.3,"t":"2026-10-20T14:45:00Z","v":4381,"vw":113.309589},{"c":113.42,"h":113.42,"l":112.86,"n":77,"o":112.925,"t":"2026-10-20T14:50:00Z","v":2186,"vw":113.036875},{"c":113.6,"h":113.85,"l":113.485,"n":203,"o":113.49,"t":"2026-10-20T14:55:00Z","v":9864,"vw":113.618692},{"c":113.635,"h":113.875,"l":113.62,"n":122,"o":113.73,"t":"2026-10-20T15:00:00Z","v":3690,"vw":113.755},{"c":113.18,"h":113.82,"l":113.07,"n":146,"o":113.7051,"t":"2026-10-20T15:05:00Z","v":5697,"vw":113.421314},{"c":112.63,"h":113.64,"l":112.63,"n":374,"o":113.165,"t":"2026-10-20T15:10:00Z","v":12935,"vw":113.025355},{"c":112.74,"h":112.99,"l":112.6,"n":144,"o":112.62,"t":"2026-10-20T15:15:00Z","v":5790,"vw":112.760161},{"c":112.6,"h":112.76,"l":112.6,"n":52,"o":112.76,"t":"2026-10-20T15:20:00Z","v":1360,"vw":112.732449},{"c":112.57,"h":112.775,"l":112.56,"n":133,"o":112.7525,"t":"2026-10-20T15:25:00Z","v":3606,"vw":112.636737},{"c":112.175,"h":112.56,"l":112.17,"n":132,"o":112.49,"t":"2026-10-20T15:30:00Z","v":4417,"vw":112.279458},{"c":112.44,"h":112.47,"l":112.34,"n":120,"o":112.34,"t":"2026-10-20T15:35:00Z","v":3335,"vw":112.379959},{"c":112.58,"h":112.67,"l":112.38,"n":121,"o":112.43,"t":"2026-10-20T15:40:00Z","v":3350,"vw":112.502694},{"c":112.365,"h":112.56,"l":112.36,"n":64,"o":112.56,"t":"2026-10-20T15:45:00Z","v":1939,"vw":112.472938},{"c":112.355,"h":112.375,"l":112.355,"n":9,"o":112.375,"t":"2026-10-20T15:50:00Z","v":435,"vw":112.361897},{"c":112.245,"h":112.375,"l":112.175,"n":67,"o":112.375,"t":"2026-10-20T15:55:00Z","v":1383,"vw":112.23906},{"c":112.0838,"h":112.23,"l":111.98,"n":215,"o":112.155,"t":"2026-10-20T16:00:00Z","v":11998,"vw":112.054805},{"c":111.76,"h":112.25,"l":111.76,"n":165,"o":112.1,"t":"2026-10-20T16:05:00Z","v":4759,"vw":112.060947},{"c":112.04,"h":112.04,"l":111.945,"n":61,"o":111.945,"t":"2026-10-20T16:10:00Z","v":1193,"vw":112.01625},{"c":112.01,"h":112.145,"l":111.99,"n":133,"o":112.04,"t":"2026-10-20T16:15:00Z","v":5984,"vw":112.060903},{"c":111.45,"h":112.01,"l":111.45,"n":174,"o":112.01,"t":"2026-10-20T16:20:00Z","v":8378,"vw":111.78319},{"c":111.93,"h":111.93,"l":111.45,"n":140,"o":111.745,"t":"2026-10-20T16:25:00Z","v":4140,"vw":111.719607},{"c":111.9,"h":112,"l":111.79,"n":134,"o":111.79,"t":"2026-10-20T16:30:00Z","v":2928,"vw":111.896335},{"c":112.03,"h":112.03,"l":111.8,"n":90,"o":111.885,"t":"2026-10-20T16:35:00Z","v":2378,"vw":111.8525},{"c":111.98,"h":112.03,"l":111.97,"n":101,"o":111.98,"t":"2026-10-20T16:40:00Z","v":2127,"vw":111.977301},{"c":112.27,"h":112.31,"l":112.015,"n":172,"o":112.06,"t":"2026-10-20T16:45:00Z","v":4992,"vw":112.13215},{"c":111.96,"h":112.17,"l":111.89,"n":182,"o":112.14,"t":"2026-10-20T16:50:00Z","v":5620,"vw":112.041953},{"c":111.75,"h":111.76,"l":111.75,"n":53,"o":111.76,"t":"2026-10-20T16:55:00Z","v":1869,"vw":111.750909},{"c":112.015,"h":112.1077,"l":111.85,"n":95,"o":111.85,"t":"2026-10-20T17:00:00Z","v":3307,"vw":111.959652},{"c":111.76,"h":112.01,"l":111.76,"n":78,"o":112.01,"t":"2026-10-20T17:05:00Z","v":2418,"vw":111.893696},{"c":111.96,"h":111.96,"l":111.82,"n":61,"o":111.84,"t":"2026-10-20T17:10:00Z","v":2062,"vw":111.9205},{"c":111.78,"h":111.96,"l":111.78,"n":161,"o":111.96,"t":"2026-10-20T17:15:00Z","v":4614,"vw":111.887638},{"c":111.825,"h":112,"l":111.67,"n":169,"o":111.785,"t":"2026-10-20T17:20:00Z","v":5060,"vw":111.818774},{"c":111.9,"h":111.93,"l":111.865,"n":72,"o":111.91,"t":"2026-10-20T17:25:00Z","v":1959,"vw":111.890939},{"c":111.655,"h":111.91,"l":111.61,"n":291,"o":111.9,"t":"2026-10-20T17:30:00Z","v":16827,"vw":111.771145},{"c":111.5,"h":111.69,"l":111.5,"n":115,"o":111.61,"t":"2026-10-20T17:35:00Z","v":3632,"vw":111.624053},{"c":111.495,"h":111.5,"l":111.43,"n":80,"o":111.43,"t":"2026-10-20T17:40:00Z","v":1833,"vw":111.481298},{"c":111.525,"h":111.525,"l":111.51,"n":45,"o":111.515,"t":"2026-10-20T17:45:00Z","v":1223,"vw":111.51625},{"c":111.54,"h":111.6,"l":111.4501,"n":94,"o":111.52,"t":"2026-10-20T17:50:00Z","v":2711,"vw":111.527743},{"c":111.47,"h":111.63,"l":111.47,"n":118,"o":111.63,"t":"2026-10-20T17:55:00Z","v":3017,"vw":111.53503},{"c":111.56,"h":111.59,"l":111.53,"n":139,"o":111.53,"t":"2026-10-20T18:00:00Z","v":5022,"vw":111.575136},{"c":111.245,"h":111.54,"l":111.205,"n":129,"o":111.54,"t":"2026-10-20T18:05:00Z","v":3484,"vw":111.319666},{"c":111.44,"h":111.44,"l":111.245,"n":111,"o":111.245,"t":"2026-10-20T18:10:00Z","v":2728,"vw":111.356906},{"c":111.55,"h":111.59,"l":111.45,"n":111,"o":111.5,"t":"2026-10-20T18:15:00Z","v":3150,"vw":111.528619},{"c":111.3,"h":111.46,"l":111.3,"n":95,"o":111.46,"t":"2026-10-20T18:20:00Z","v":1752,"vw":111.4025},{"c":111.48,"h":111.48,"l":111.34,"n":136,"o":111.34,"t":"2026-10-20T18:25:00Z","v":3233,"vw":111.414546},{"c":111.48,"h":111.57,"l":111.37,"n":149,"o":111.37,"t":"2026-10-20T18:30:00Z","v":4443,"vw":111.493061},{"c":111.2718,"h":111.54,"l":111.2718,"n":102,"o":111.44,"t":"2026-10-20T18:35:00Z","v":2307,"vw":111.390956},{"c":111,"h":111.365,"l":111,"n":210,"o":111.35,"t":"2026-10-20T18:40:00Z","v":5876,"vw":111.189175},{"c":111.26,"h":111.34,"l":111.15,"n":177,"o":111.15,"t":"2026-10-20T18:45:00Z","v":5582,"vw":111.270575},{"c":111.3,"h":111.43,"l":111.28,"n":190,"o":111.295,"t":"2026-10-20T18:50:00Z","v":4483,"vw":111.329119},{"c":111.18,"h":111.45,"l":111.18,"n":228,"o":111.37,"t":"2026-10-20T18:55:00Z","v":6208,"vw":111.360781},{"c":111.44,"h":111.5916,"l":111.34,"n":206,"o":111.34,"t":"2026-10-20T19:00:00Z","v":7451,"vw":111.447168},{"c":111.58,"h":111.62,"l":111.41,"n":200,"o":111.445,"t":"2026-10-20T19:05:00Z","v":5472,"vw":111.530718},{"c":111.525,"h":111.64,"l":111.49,"n":227,"o":111.64,"t":"2026-10-20T19:10:00Z","v":6305,"vw":111.545153},{"c":111.575,"h":111.575,"l":111.485,"n":259,"o":111.525,"t":"2026-10-20T19:15:00Z","v":7110,"vw":111.537156},{"c":111.72,"h":111.77,"l":111.47,"n":251,"o":111.56,"t":"2026-10-20T19:20:00Z","v":7347,"vw":111.615371},{"c":111.625,"h":111.785,"l":111.62,"n":278,"o":111.68,"t":"2026-10-20T19:25:00Z","v":8675,"vw":111.714484},{"c":111.61,"h":111.65,"l":111.49,"n":345,"o":111.61,"t":"2026-10-20T19:30:00Z","v":9477,"vw":111.583523},{"c":111.45,"h":111.5925,"l":111.3916,"n":326,"o":111.5925,"t":"2026-10-20T19:35:00Z","v":8052,"vw":111.472753},{"c":111.72,"h":111.84,"l":111.46,"n":427,"o":111.47,"t":"2026-10-20T19:40:00Z","v":12894,"vw":111.607949},{"c":111.68,"h":111.77,"l":111.6,"n":387,"o":111.77,"t":"2026-10-20T19:45:00Z","v":15124,"vw":111.671541},{"c":111.6,"h":111.7,"l":111.49,"n":544,"o":111.7,"t":"2026-10-20T19:50:00Z","v":18813,"vw":111.587542},{"c":111.77,"h":112.02,"l":111.415,"n":1581,"o":111.59,"t":"2026-10-20T19:55:00Z","v":75184,"vw":111.782554},{"c":111.81,"h":111.81,"l":111.81,"n":38,"o":111.81,"t":"2026-10-20T20:00:00Z","v":228597,"vw":111.81},{"c":112,"h":112,"l":112,"n":4,"o":112,"t":"2026-10-21T08:05:00Z","v":516,"vw":112},{"c":111.91,"h":112,"l":111.91,"n":42,"o":111.99,"t":"2026-10-21T08:15:00Z","v":1494,"vw":111.987476},{"c":112,"h":112,"l":111.35,"n":29,"o":111.35,"t":"2026-10-21T08:20:00Z","v":573,"vw":111.564578},{"c":111.5,"h":111.81,"l":111.5,"n":50,"o":111.81,"t":"2026-10-21T08:25:00Z","v":1191,"vw":111.599725},{"c":111.66,"h":111.66,"l":111.66,"n":14,"o":111.66,"t":"2026-10-21T08:40:00Z","v":505,"vw":111.66},{"c":111.81,"h":111.81,"l":111.81,"n":13,"o":111.81,"t":"2026-10-21T08:45:00Z","v":455,"vw":111.81},{"c":111.5,"h":111.5,"l":111.5,"n":38,"o":111.5,"t":"2026-10-21T11:15:00Z","v":211,"vw":111.5},{"c":112.8,"h":112.8,"l":112.8,"n":11,"o":112.8,"t":"2026-10-21T12:45:00Z","v":731,"vw":112.8},{"c":113.41,"h":113.41,"l":113.41,"n":9,"o":113.41,"t":"2026-10-21T13:05:00Z","v":524,"vw":113.41},{"c":112.88,"h":113.06,"l":112.88,"n":12,"o":113.06,"t":"2026-10-21T13:10:00Z","v":399,"vw":112.992836},{"c":113.31,"h":113.31,"l":113.31,"n":6,"o":113.31,"t":"2026-10-21T13:15:00Z","v":389,"vw":113.31},{"c":113.81,"h":113.81,"l":113.81,"n":7,"o":113.81,"t":"2026-10-21T13:20:00Z","v":242,"vw":113.81},{"c":113.97,"h":113.97,"l":112.96,"n":10,"o":112.96,"t":"2026-10-21T13:25:00Z","v":599,"vw":113.272321},{"c":111.72,"h":112.705,"l":111.305,"n":124,"o":112.64,"t":"2026-10-21T13:30:00Z","v":8417,"vw":112.53925},{"c":112.08,"h":112.08,"l":111.625,"n":124,"o":111.73,"t":"2026-10-21T13:35:00Z","v":3570,"vw":111.727227},{"c":111.98,"h":112.07,"l":111.47,"n":70,"o":112.07,"t":"2026-10-21T13:40:00Z","v":3273,"vw":111.823004},{"c":112.145,"h":112.21,"l":111.565,"n":111,"o":111.565,"t":"2026-10-21T13:45:00Z","v":6512,"vw":111.989694},{"c":112.39,"h":112.49,"l":112.025,"n":62,"o":112.095,"t":"2026-10-21T13:50:00Z","v":1420,"vw":112.189837},{"c":112.11,"h":112.68,"l":112.11,"n":72,"o":112.64,"t":"2026-10-21T13:55:00Z","v":1696,"vw":112.461809},{"c":111.95,"h":112.15,"l":111.705,"n":212,"o":111.82,"t":"2026-10-21T14:00:00Z","v":39730,"vw":111.947298},{"c":111.26,"h":111.815,"l":111.26,"n":339,"o":111.81,"t":"2026-10-21T14:05:00Z","v":15668,"vw":111.514141},{"c":111.81,"h":111.81,"l":111.215,"n":156,"o":111.215,"t":"2026-10-21T14:10:00Z","v":4212,"vw":111.644675},{"c":111.415,"h":111.895,"l":111.415,"n":229,"o":111.795,"t":"2026-10-21T14:15:00Z","v":10391,"vw":111.694042},{"c":111.68,"h":111.78,"l":111.425,"n":176,"o":111.43,"t":"2026-10-21T14:20:00Z","v":5250,"vw":111.677309},{"c":111.64,"h":111.78,"l":111.54,"n":86,"o":111.54,"t":"2026-10-21T14:25:00Z","v":2279,"vw":111.679375},{"c":112.2,"h":112.2,"l":111.75,"n":243,"o":111.75,"t":"2026-10-21T14:30:00Z","v":9375,"vw":112.077427},{"c":112.175,"h":112.38,"l":112.11,"n":312,"o":112.16,"t":"2026-10-21T14:35:00Z","v":16852,"vw":112.189522},{"c":112.515,"h":112.515,"l":112.29,"n":135,"o":112.305,"t":"2026-10-21T14:40:00Z","v":3444,"vw":112.35604},{"c":112.95,"h":113.05,"l":112.77,"n":218,"o":112.84,"t":"2026-10-21T14:45:00Z","v":19279,"vw":112.941389},{"c":112.41,"h":112.935,"l":112.41,"n":242,"o":112.935,"t":"2026-10-21T14:50:00Z","v":21856,"vw":112.627309},{"c":112.265,"h":112.54,"l":112.201,"n":153,"o":112.41,"t":"2026-10-21T14:55:00Z","v":5895,"vw":112.449972},{"c":112.06,"h":112.165,"l":111.955,"n":213,"o":112.165,"t":"2026-10-21T15:00:00Z","v":10350,"vw":112.000878},{"c":111.855,"h":112.13,"l":111.855,"n":174,"o":112.02,"t":"2026-10-21T15:05:00Z","v":4425,"vw":111.99107},{"c":111.625,"h":111.99,"l":111.625,"n":220,"o":111.96,"t":"2026-10-21T15:10:00Z","v":4587,"vw":111.755962},{"c":111.695,"h":111.9625,"l":111.68,"n":177,"o":111.69,"t":"2026-10-21T15:15:00Z","v":7914,"vw":111.778925},{"c":111.55,"h":111.55,"l":111.42,"n":111,"o":111.51,"t":"2026-10-21T15:20:00Z","v":3006,"vw":111.503125},{"c":111.71,"h":111.815,"l":111.49,"n":286,"o":111.49,"t":"2026-10-21T15:25:00Z","v":16532,"vw":111.674024},{"c":111.705,"h":111.85,"l":111.705,"n":81,"o":111.85,"t":"2026-10-21T15:30:00Z","v":1959,"vw":111.774583},{"c":111.85,"h":111.9,"l":111.7232,"n":126,"o":111.7232,"t":"2026-10-21T15:35:00Z","v":3982,"vw":111.824618},{"c":111.695,"h":111.89,"l":111.695,"n":145,"o":111.84,"t":"2026-10-21T15:40:00Z","v":4458,"vw":111.801004},{"c":111.64,"h":111.775,"l":111.56,"n":167,"o":111.695,"t":"2026-10-21T15:45:00Z","v":6308,"vw":111.689634},{"c":111.705,"h":111.86,"l":111.6168,"n":120,"o":111.6168,"t":"2026-10-21T15:50:00Z","v":3679,"vw":111.696312},{"c":111.84,"h":111.84,"l":111.705,"n":74,"o":111.705,"t":"2026-10-21T15:55:00Z","v":1538,"vw":111.764},{"c":111.93,"h":111.95,"l":111.88,"n":126,"o":111.88,"t":"2026-10-21T16:00:00Z","v":4645,"vw":111.899244},{"c":111.73,"h":111.91,"l":111.63,"n":155,"o":111.91,"t":"2026-10-21T16:05:00Z","v":5888,"vw":111.799269},{"c":112.025,"h":112.25,"l":111.83,"n":151,"o":111.83,"t":"2026-10-21T16:10:00Z","v":4840,"vw":112.008304},{"c":112.15,"h":112.15,"l":112.075,"n":109,"o":112.09,"t":"2026-10-21T16:15:00Z","v":2316,"vw":112.103182},{"c":111.98,"h":112.06,"l":111.875,"n":252,"o":112.06,"t":"2026-10-21T16:20:00Z","v":12869,"vw":111.981644},{"c":112.135,"h":112.14,"l":111.93,"n":217,"o":111.98,"t":"2026-10-21T16:25:00Z","v":11013,"vw":112.013279},{"c":112.18,"h":112.18,"l":112.17,"n":70,"o":112.18,"t":"2026-10-21T16:30:00Z","v":1172,"vw":112.175833},{"c":113.71,"h":113.71,"l":112.12,"n":289,"o":112.18,"t":"2026-10-21T16:35:00Z","v":14791,"vw":112.965865},{"c":112.61,"h":113.23,"l":112.48,"n":238,"o":113.05,"t":"2026-10-21T16:40:00Z","v":6583,"vw":112.746953},{"c":112.23,"h":112.48,"l":112.23,"n":109,"o":112.48,"t":"2026-10-21T16:45:00Z","v":4250,"vw":112.34105},{"c":112.115,"h":112.32,"l":112.0425,"n":177,"o":112.32,"t":"2026-10-21T16:50:00Z","v":4726,"vw":112.165765},{"c":112.165,"h":112.165,"l":112.14,"n":57,"o":112.14,"t":"2026-10-21T16:55:00Z","v":664,"vw":112.1525},{"c":112.185,"h":112.23,"l":111.98,"n":364,"o":112.155,"t":"2026-10-21T17:00:00Z","v":21374,"vw":112.042912},{"c":112.205,"h":112.24,"l":112.095,"n":153,"o":112.17,"t":"2026-10-21T17:05:00Z","v":4604,"vw":112.150115},{"c":112.1625,"h":112.2175,"l":112.105,"n":160,"o":112.215,"t":"2026-10-21T17:10:00Z","v":4540,"vw":112.16064},{"c":111.85,"h":112.1,"l":111.785,"n":205,"o":112.1,"t":"2026-10-21T17:15:00Z","v":8949,"vw":111.952668},{"c":112.16,"h":112.16,"l":111.83,"n":123,"o":111.84,"t":"2026-10-21T17:20:00Z","v":7295,"vw":111.990401},{"c":112.07,"h":112.16,"l":112.05,"n":179,"o":112.13,"t":"2026-10-21T17:25:00Z","v":4584,"vw":112.091868},{"c":112.15,"h":112.225,"l":112.075,"n":158,"o":112.075,"t":"2026-10-21T17:30:00Z","v":5050,"vw":112.131506},{"c":112.21,"h":112.21,"l":112.15,"n":103,"o":112.15,"t":"2026-10-21T17:35:00Z","v":2549,"vw":112.171687},{"c":112.26,"h":112.2925,"l":112.14,"n":192,"o":112.21,"t":"2026-10-21T17:40:00Z","v":5756,"vw":112.234679},{"c":112.185,"h":112.28,"l":112.18,"n":106,"o":112.26,"t":"2026-10-21T17:45:00Z","v":3159,"vw":112.202517},{"c":112.16,"h":112.31,"l":112.16,"n":105,"o":112.195,"t":"2026-10-21T17:50:00Z","v":2018,"vw":112.212273},{"c":112.255,"h":112.3,"l":112.205,"n":136,"o":112.205,"t":"2026-10-21T17:55:00Z","v":6351,"vw":112.273523},{"c":111.82,"h":112.24,"l":111.64,"n":331,"o":112.24,"t":"2026-10-21T18:00:00Z","v":29849,"vw":111.985384},{"c":111.82,"h":111.825,"l":111.69,"n":300,"o":111.825,"t":"2026-10-21T18:05:00Z","v":12072,"vw":111.77701},{"c":111.94,"h":112,"l":111.865,"n":120,"o":111.94,"t":"2026-10-21T18:10:00Z","v":3515,"vw":111.921563},{"c":111.89,"h":112.01,"l":111.865,"n":185,"o":111.865,"t":"2026-10-21T18:15:00Z","v":6405,"vw":111.958852},{"c":111.845,"h":111.92,"l":111.845,"n":114,"o":111.865,"t":"2026-10-21T18:20:00Z","v":2679,"vw":111.891087},{"c":111.89,"h":111.9,"l":111.785,"n":144,"o":111.81,"t":"2026-10-21T18:25:00Z","v":6451,"vw":111.845707},{"c":112.025,"h":112.04,"l":111.8,"n":207,"o":111.9601,"t":"2026-10-21T18:30:00Z","v":8023,"vw":111.942264},{"c":112.005,"h":112.02,"l":111.96,"n":154,"o":111.98,"t":"2026-10-21T18:35:00Z","v":5217,"vw":111.991971},{"c":111.995,"h":112.01,"l":111.985,"n":147,"o":112,"t":"2026-10-21T18:40:00Z","v":5056,"vw":111.996951},{"c":111.87,"h":112.105,"l":111.835,"n":616,"o":111.995,"t":"2026-10-21T18:45:00Z","v":61050,"vw":111.956132},{"c":111.545,"h":111.87,"l":111.54,"n":259,"o":111.87,"t":"2026-10-21T18:50:00Z","v":13549,"vw":111.718479},{"c":111.05,"h":111.57,"l":111.01,"n":326,"o":111.57,"t":"2026-10-21T18:55:00Z","v":8065,"vw":111.179873},{"c":110.56,"h":111.01,"l":110.31,"n":494,"o":111.01,"t":"2026-10-21T19:00:00Z","v":13489,"vw":110.68149},{"c":110.42,"h":110.5099,"l":110.235,"n":255,"o":110.42,"t":"2026-10-21T19:05:00Z","v":9535,"vw":110.442319},{"c":110.5,"h":110.605,"l":110.21,"n":260,"o":110.27,"t":"2026-10-21T19:10:00Z","v":7152,"vw":110.42334},{"c":111.02,"h":111.02,"l":110.405,"n":243,"o":110.48,"t":"2026-10-21T19:15:00Z","v":7633,"vw":110.726923},{"c":111.37,"h":111.41,"l":111.045,"n":333,"o":111.045,"t":"2026-10-21T19:20:00Z","v":15734,"vw":111.26918},{"c":111.88,"h":111.93,"l":111.53,"n":338,"o":111.535,"t":"2026-10-21T19:25:00Z","v":13201,"vw":111.762066},{"c":111.84,"h":111.99,"l":111.81,"n":352,"o":111.93,"t":"2026-10-21T19:30:00Z","v":12500,"vw":111.895196},{"c":112.02,"h":112.08,"l":111.795,"n":420,"o":111.88,"t":"2026-10-21T19:35:00Z","v":15797,"vw":111.931946},{"c":112.04,"h":112.05,"l":111.815,"n":521,"o":112.005,"t":"2026-10-21T19:40:00Z","v":22937,"vw":111.95389},{"c":112.115,"h":112.24,"l":112.015,"n":520,"o":112.05,"t":"2026-10-21T19:45:00Z","v":24348,"vw":112.106765},{"c":112.07,"h":112.41,"l":112.02,"n":582,"o":112.115,"t":"2026-10-21T19:50:00Z","v":31115,"vw":112.21955},{"c":112.29,"h":112.33,"l":111.905,"n":1970,"o":112.1,"t":"2026-10-21T19:55:00Z","v":104805,"vw":112.099558},{"c":112.23,"h":112.23,"l":112.23,"n":37,"o":112.23,"t":"2026-10-21T20:00:00Z","v":194216,"vw":112.23},{"c":111.81,"h":111.81,"l":111.81,"n":7,"o":111.81,"t":"2026-10-22T11:00:00Z","v":263,"vw":111.81},{"c":111.2,"h":111.2,"l":111.2,"n":8,"o":111.2,"t":"2026-10-22T11:05:00Z","v":262,"vw":111.2},{"c":111.71,"h":111.9,"l":111.2,"n":33,"o":111.86,"t":"2026-10-22T11:10:00Z","v":1647,"vw":111.631533},{"c":111.5,"h":111.5,"l":111.5,"n":11,"o":111.5,"t":"2026-10-22T12:00:00Z","v":500,"vw":111.5},{"c":111.3,"h":111.3,"l":111.3,"n":3,"o":111.3,"t":"2026-10-22T12:10:00Z","v":301,"vw":111.3},{"c":111.785,"h":111.93,"l":110.72,"n":69,"o":110.87,"t":"2026-10-22T13:30:00Z","v":12994,"vw":111.228073},{"c":112.22,"h":112.77,"l":112.22,"n":88,"o":112.39,"t":"2026-10-22T13:35:00Z","v":2199,"vw":112.511},{"c":112.38,"h":112.94,"l":112.375,"n":103,"o":112.77,"t":"2026-10-22T13:40:00Z","v":5350,"vw":112.658377},{"c":113.93,"h":113.93,"l":112.27,"n":114,"o":112.28,"t":"2026-10-22T13:45:00Z","v":3578,"vw":113.168643},{"c":113.74,"h":114.2,"l":113.74,"n":48,"o":113.919,"t":"2026-10-22T13:50:00Z","v":2998,"vw":113.920281},{"c":114.47,"h":114.48,"l":113.725,"n":89,"o":114.19,"t":"2026-10-22T13:55:00Z","v":4041,"vw":114.243543},{"c":115.285,"h":115.525,"l":114.55,"n":233,"o":114.55,"t":"2026-10-22T14:00:00Z","v":16626,"vw":115.047047},{"c":115.09,"h":115.285,"l":114.84,"n":347,"o":115.265,"t":"2026-10-22T14:05:00Z","v":17245,"vw":115.178845},{"c":115.73,"h":115.74,"l":115.17,"n":167,"o":115.27,"t":"2026-10-22T14:10:00Z","v":11040,"vw":115.417259},{"c":115.47,"h":116.09,"l":115.47,"n":131,"o":115.795,"t":"2026-10-22T14:15:00Z","v":4035,"vw":115.818561},{"c":115.44,"h":115.95,"l":115.44,"n":137,"o":115.47,"t":"2026-10-22T14:20:00Z","v":3661,"vw":115.721446},{"c":115.03,"h":115.27,"l":114.98,"n":159,"o":115.13,"t":"2026-10-22T14:25:00Z","v":4477,"vw":115.098648},{"c":115.1799,"h":115.26,"l":114.68,"n":124,"o":115.26,"t":"2026-10-22T14:30:00Z","v":3280,"vw":114.92291},{"c":114.79,"h":114.79,"l":114.705,"n":70,"o":114.775,"t":"2026-10-22T14:35:00Z","v":2026,"vw":114.763334},{"c":114.975,"h":115.065,"l":114.685,"n":120,"o":114.925,"t":"2026-10-22T14:40:00Z","v":3271,"vw":114.954818},{"c":114.89,"h":115.44,"l":114.87,"n":148,"o":115.44,"t":"2026-10-22T14:45:00Z","v":4154,"vw":115.072037},{"c":115.54,"h":115.54,"l":114.98,"n":312,"o":114.98,"t":"2026-10-22T14:50:00Z","v":13347,"vw":115.148729},{"c":115.51,"h":115.725,"l":115.455,"n":100,"o":115.72,"t":"2026-10-22T14:55:00Z","v":3376,"vw":115.539799},{"c":115.315,"h":115.675,"l":115.28,"n":196,"o":115.51,"t":"2026-10-22T15:00:00Z","v":8981,"vw":115.41969},{"c":115.055,"h":115.295,"l":115.055,"n":108,"o":115.295,"t":"2026-10-22T15:05:00Z","v":3148,"vw":115.189239},{"c":114.985,"h":115.19,"l":114.8,"n":263,"o":115.055,"t":"2026-10-22T15:10:00Z","v":10987,"vw":115.021566},{"c":115.48,"h":115.58,"l":115.18,"n":171,"o":115.18,"t":"2026-10-22T15:15:00Z","v":7203,"vw":115.467441},{"c":116.11,"h":116.11,"l":115.715,"n":309,"o":115.77,"t":"2026-10-22T15:20:00Z","v":7889,"vw":115.932608},{"c":115.555,"h":116.09,"l":115.555,"n":138,"o":115.86,"t":"2026-10-22T15:25:00Z","v":9463,"vw":115.864374},{"c":115.68,"h":115.815,"l":115.55,"n":222,"o":115.55,"t":"2026-10-22T15:30:00Z","v":7858,"vw":115.683277},{"c":115.3409,"h":115.97,"l":115.3409,"n":191,"o":115.815,"t":"2026-10-22T15:35:00Z","v":6812,"vw":115.742803},{"c":115.45,"h":115.585,"l":115.45,"n":124,"o":115.585,"t":"2026-10-22T15:40:00Z","v":4233,"vw":115.48769},{"c":115.65,"h":115.91,"l":115.605,"n":184,"o":115.66,"t":"2026-10-22T15:45:00Z","v":6635,"vw":115.739888},{"c":116.07,"h":116.07,"l":115.74,"n":165,"o":115.91,"t":"2026-10-22T15:50:00Z","v":5459,"vw":115.8505},{"c":115.94,"h":116.42,"l":115.94,"n":208,"o":115.975,"t":"2026-10-22T15:55:00Z","v":7093,"vw":116.086879},{"c":116.07,"h":116.07,"l":115.87,"n":205,"o":115.975,"t":"2026-10-22T16:00:00Z","v":5757,"vw":115.959857},{"c":116.155,"h":116.22,"l":116.03,"n":191,"o":116.125,"t":"2026-10-22T16:05:00Z","v":6974,"vw":116.127649},{"c":115.89,"h":116.3,"l":115.84,"n":124,"o":116.26,"t":"2026-10-22T16:10:00Z","v":4265,"vw":116.084387},{"c":115.785,"h":115.955,"l":115.785,"n":173,"o":115.92,"t":"2026-10-22T16:15:00Z","v":4512,"vw":115.89555},{"c":115.84,"h":115.99,"l":115.84,"n":147,"o":115.85,"t":"2026-10-22T16:20:00Z","v":5763,"vw":115.912651},{"c":115.76,"h":115.95,"l":115.76,"n":169,"o":115.835,"t":"2026-10-22T16:25:00Z","v":8675,"vw":115.822221},{"c":115.95,"h":116.05,"l":115.77,"n":190,"o":115.85,"t":"2026-10-22T16:30:00Z","v":6200,"vw":115.860583},{"c":115.49,"h":116.08,"l":115.49,"n":151,"o":115.92,"t":"2026-10-22T16:35:00Z","v":3873,"vw":115.867995},{"c":115.25,"h":115.53,"l":115.11,"n":145,"o":115.53,"t":"2026-10-22T16:40:00Z","v":3985,"vw":115.317169},{"c":115.2,"h":115.24,"l":114.995,"n":222,"o":115.24,"t":"2026-10-22T16:45:00Z","v":7409,"vw":115.07196},{"c":115.28,"h":115.28,"l":115.12,"n":132,"o":115.27,"t":"2026-10-22T16:50:00Z","v":2959,"vw":115.186944},{"c":115.16,"h":115.21,"l":115.125,"n":140,"o":115.185,"t":"2026-10-22T16:55:00Z","v":4020,"vw":115.175869},{"c":115.065,"h":115.22,"l":115.06,"n":155,"o":115.22,"t":"2026-10-22T17:00:00Z","v":4206,"vw":115.1377},{"c":114.98,"h":115.015,"l":114.825,"n":172,"o":115.015,"t":"2026-10-22T17:05:00Z","v":5418,"vw":114.904401},{"c":115.055,"h":115.13,"l":114.91,"n":167,"o":114.91,"t":"2026-10-22T17:10:00Z","v":7598,"vw":115.067053},{"c":114.985,"h":115.18,"l":114.91,"n":204,"o":115.02,"t":"2026-10-22T17:15:00Z","v":5720,"vw":115.017487},{"c":115.05,"h":115.15,"l":114.97,"n":216,"o":114.985,"t":"2026-10-22T17:20:00Z","v":7246,"vw":115.058781},{"c":115.175,"h":115.185,"l":114.95,"n":170,"o":114.95,"t":"2026-10-22T17:25:00Z","v":4502,"vw":115.137733},{"c":115.18,"h":115.18,"l":115.005,"n":121,"o":115.1,"t":"2026-10-22T17:30:00Z","v":4660,"vw":115.073796},{"c":114.975,"h":115.15,"l":114.975,"n":164,"o":115.11,"t":"2026-10-22T17:35:00Z","v":4685,"vw":115.073496},{"c":115.14,"h":115.23,"l":115,"n":209,"o":115.02,"t":"2026-10-22T17:40:00Z","v":7677,"vw":115.121507},{"c":115.135,"h":115.24,"l":115.115,"n":100,"o":115.115,"t":"2026-10-22T17:45:00Z","v":4004,"vw":115.181852},{"c":114.74,"h":115.13,"l":114.7,"n":174,"o":115.13,"t":"2026-10-22T17:50:00Z","v":9430,"vw":114.923531},{"c":114.81,"h":114.92,"l":114.76,"n":175,"o":114.88,"t":"2026-10-22T17:55:00Z","v":7066,"vw":114.797353},{"c":114.335,"h":114.81,"l":114.335,"n":226,"o":114.81,"t":"2026-10-22T18:00:00Z","v":4590,"vw":114.573162},{"c":115.02,"h":115.025,"l":114.36,"n":277,"o":114.36,"t":"2026-10-22T18:05:00Z","v":12787,"vw":114.713475},{"c":115.33,"h":115.33,"l":115.03,"n":114,"o":115.095,"t":"2026-10-22T18:10:00Z","v":3207,"vw":115.135526},{"c":115.145,"h":115.33,"l":115.025,"n":102,"o":115.15,"t":"2026-10-22T18:15:00Z","v":3439,"vw":115.165176},{"c":115.2,"h":115.28,"l":115.09,"n":172,"o":115.145,"t":"2026-10-22T18:20:00Z","v":6707,"vw":115.199519},{"c":115.115,"h":115.31,"l":115.115,"n":236,"o":115.26,"t":"2026-10-22T18:25:00Z","v":8160,"vw":115.203351},{"c":115.29,"h":115.31,"l":115.155,"n":190,"o":115.19,"t":"2026-10-22T18:30:00Z","v":7174,"vw":115.236081},{"c":115.125,"h":115.48,"l":114.97,"n":207,"o":115.265,"t":"2026-10-22T18:35:00Z","v":10461,"vw":115.263972},{"c":115.25,"h":115.36,"l":114.995,"n":154,"o":115.12,"t":"2026-10-22T18:40:00Z","v":4684,"vw":115.209496},{"c":115.425,"h":115.51,"l":115.335,"n":202,"o":115.4,"t":"2026-10-22T18:45:00Z","v":7641,"vw":115.441391},{"c":115.525,"h":115.54,"l":115.265,"n":180,"o":115.425,"t":"2026-10-22T18:50:00Z","v":6203,"vw":115.436977},{"c":115.685,"h":115.8,"l":115.59,"n":194,"o":115.59,"t":"2026-10-22T18:55:00Z","v":8674,"vw":115.702548},{"c":116.095,"h":116.095,"l":115.685,"n":282,"o":115.685,"t":"2026-10-22T19:00:00Z","v":9263,"vw":115.825415},{"c":116.4425,"h":116.53,"l":116.095,"n":316,"o":116.095,"t":"2026-10-22T19:05:00Z","v":11892,"vw":116.341463},{"c":116.38,"h":116.52,"l":116.27,"n":243,"o":116.45,"t":"2026-10-22T19:10:00Z","v":8898,"vw":116.385716},{"c":116.18,"h":116.45,"l":116.165,"n":256,"o":116.45,"t":"2026-10-22T19:15:00Z","v":11063,"vw":116.235108},{"c":116.07,"h":116.27,"l":115.99,"n":327,"o":116.09,"t":"2026-10-22T19:20:00Z","v":14704,"vw":116.12554},{"c":116.27,"h":116.305,"l":115.95,"n":310,"o":116.15,"t":"2026-10-22T19:25:00Z","v":14125,"vw":116.227024},{"c":116.46,"h":116.55,"l":116.2,"n":366,"o":116.27,"t":"2026-10-22T19:30:00Z","v":13645,"vw":116.364179},{"c":116.45,"h":116.45,"l":116.205,"n":447,"o":116.45,"t":"2026-10-22T19:35:00Z","v":19146,"vw":116.308713},{"c":116.485,"h":116.57,"l":116.4,"n":542,"o":116.53,"t":"2026-10-22T19:40:00Z","v":24184,"vw":116.492881},{"c":116.25,"h":116.57,"l":116.08,"n":687,"o":116.55,"t":"2026-10-22T19:45:00Z","v":35468,"vw":116.283668},{"c":116.885,"h":116.93,"l":116.25,"n":1103,"o":116.26,"t":"2026-10-22T19:50:00Z","v":53054,"vw":116.717125},{"c":116.52,"h":117.12,"l":116.46,"n":2714,"o":116.9,"t":"2026-10-22T19:55:00Z","v":164403,"vw":116.672089},{"c":116.49,"h":116.49,"l":116.49,"n":47,"o":116.49,"t":"2026-10-22T20:00:00Z","v":222635,"vw":116.49}],"history":[{"c":186.2,"h":189.5,"l":185.14,"n":17612,"o":189.5,"t":"2024-10-21T04:00:00Z","v":764927,"vw":186.435561},{"c":182.87,"h":185.46,"l":182.4872,"n":12651,"o":183.96,"t":"2024-10-22T04:00:00Z","v":639470,"vw":183.226598},{"c":181.32,"h":183.65,"l":180.11,"n":16451,"o":181.98,"t":"2024-10-23T04:00:00Z","v":696582,"vw":181.594153},{"c":183.43,"h":185.985,"l":180.27,"n":13338,"o":181.3,"t":"2024-10-24T04:00:00Z","v":725079,"vw":183.330764},{"c":181.9,"h":185.57,"l":180.775,"n":12048,"o":184.13,"t":"2024-10-25T04:00:00Z","v":596818,"vw":182.659344},{"c":185.05,"h":185.9,"l":183.29,"n":10395,"o":183.29,"t":"2024-10-28T04:00:00Z","v":473634,"vw":185.10012},{"c":180.96,"h":182,"l":178.6074,"n":15702,"o":180.64,"t":"2024-10-29T04:00:00Z","v":663151,"vw":180.417067},{"c":181.58,"h":184.18,"l":179.5,"n":11745,"o":180.62,"t":"2024-10-30T04:00:00Z","v":575278,"vw":182.040368},{"c":176.79,"h":182.33,"l":176.6,"n":19668,"o":180.79,"t":"2024-10-31T04:00:00Z","v":854801,"vw":177.54045},{"c":180.34,"h":182.49,"l":177.73,"n":14632,"o":179.5,"t":"2024-11-01T04:00:00Z","v":604823,"vw":180.479152},{"c":179.4,"h":183.99,"l":179.182,"n":12659,"o":180.09,"t":"2024-11-04T05:00:00Z","v":505601,"vw":180.249778},{"c":182.56,"h":182.7,"l":179.18,"n":15979,"o":179.18,"t":"2024-11-05T05:00:00Z","v":738580,"vw":181.824591},{"c":184.64,"h":189.9,"l":174.552,"n":29017,"o":174.59,"t":"2024-11-06T05:00:00Z","v":1451408,"vw":185.44842},{"c":187.42,"h":191.16,"l":185.2,"n":18132,"o":185.2,"t":"2024-11-07T05:00:00Z","v":919943,"vw":187.90148},{"c":190.44,"h":193.93,"l":186.25,"n":19681,"o":188,"t":"2024-11-08T05:00:00Z","v":796320,"vw":191.109914},{"c":193.46,"h":197.52,"l":191.26,"n":14734,"o":193,"t":"2024-11-11T05:00:00Z","v":589911,"vw":194.280739},{"c":190.67,"h":194.62,"l":189.86,"n":15217,"o":192.66,"t":"2024-11-12T05:00:00Z","v":696275,"vw":191.125028},{"c":195.77,"h":197.58,"l":192.67,"n":20451,"o":192.67,"t":"2024-11-13T05:00:00Z","v":1045710,"vw":195.622679},{"c":195.26,"h":199.54,"l":194.1301,"n":18392,"o":195.92,"t":"2024-11-14T05:00:00Z","v":831645,"vw":196.000038},{"c":193.99,"h":195.94,"l":193.1,"n":18745,"o":194.38,"t":"2024-11-15T05:00:00Z","v":831316,"vw":194.158371},{"c":195.3,"h":198.06,"l":191.84,"n":22112,"o":192.76,"t":"2024-11-18T05:00:00Z","v":838309,"vw":195.354294},{"c":194.09,"h":195.71,"l":190.69,"n":18821,"o":193.48,"t":"2024-11-19T05:00:00Z","v":861482,"vw":193.999505},{"c":194.12,"h":194.98,"l":191.84,"n":14215,"o":194.98,"t":"2024-11-20T05:00:00Z","v":639641,"vw":193.633012},{"c":197.58,"h":198.419,"l":194,"n":15405,"o":194.32,"t":"2024-11-21T05:00:00Z","v":544907,"vw":197.562838},{"c":202.77,"h":203.4,"l":198.59,"n":15778,"o":199.5,"t":"2024-11-22T05:00:00Z","v":627121,"vw":201.941645},{"c":210.81,"h":214.53,"l":205.03,"n":32120,"o":205.21,"t":"2024-11-25T05:00:00Z","v":1816146,"vw":211.493299},{"c":207.93,"h":210,"l":206.2,"n":19235,"o":209.87,"t":"2024-11-26T05:00:00Z","v":796453,"vw":207.751928},{"c":205.1,"h":210.795,"l":203.9,"n":14689,"o":209.15,"t":"2024-11-27T05:00:00Z","v":634845,"vw":205.268956},{"c":205.62,"h":208.7,"l":205.57,"n":9241,"o":207.83,"t":"2024-11-29T05:00:00Z","v":394327,"vw":206.396809},{"c":203.36,"h":206.47,"l":202.84,"n":17203,"o":205.62,"t":"2024-12-02T05:00:00Z","v":644252,"vw":203.736046},{"c":202.34,"h":205.75,"l":200.73,"n":16727,"o":204.06,"t":"2024-12-03T05:00:00Z","v":602362,"vw":202.390179},{"c":203.24,"h":203.71,"l":200.78,"n":13371,"o":202.13,"t":"2024-12-04T05:00:00Z","v":675966,"vw":202.741341},{"c":200.16,"h":203.25,"l":199.91,"n":14737,"o":203.17,"t":"2024-12-05T05:00:00Z","v":596887,"vw":200.905287},{"c":201.91,"h":203.68,"l":201.41,"n":13892,"o":203.58,"t":"2024-12-06T05:00:00Z","v":466578,"vw":202.049137},{"c":199.05,"h":202.195,"l":198.72,"n":19029,"o":201.83,"t":"2024-12-09T05:00:00Z","v":661318,"vw":199.622891},{"c":196.92,"h":199.75,"l":194.8,"n":17304,"o":198.25,"t":"2024-12-10T05:00:00Z","v":785632,"vw":197.409166},{"c":198.56,"h":202.145,"l":197.74,"n":26140,"o":201.56,"t":"2024-12-11T05:00:00Z","v":1646855,"vw":198.850053},{"c":194.37,"h":197.89,"l":194.1201,"n":17952,"o":197.75,"t":"2024-12-12T05:00:00Z","v":655935,"vw":195.299825},{"c":191.4,"h":194.38,"l":189.65,"n":17203,"o":193.51,"t":"2024-12-13T05:00:00Z","v":614695,"vw":191.296751},{"c":185.26,"h":192,"l":185.16,"n":26471,"o":191.39,"t":"2024-12-16T05:00:00Z","v":1364807,"vw":186.617343},{"c":183.21,"h":185.9,"l":182.09,"n":19592,"o":185.14,"t":"2024-12-17T05:00:00Z","v":1074878,"vw":183.385066},{"c":174.44,"h":185.93,"l":174.16,"n":26830,"o":184.28,"t":"2024-12-18T05:00:00Z","v":1336167,"vw":177.5354},{"c":169.5,"h":175.39,"l":169.32,"n":23119,"o":173.38,"t":"2024-12-19T05:00:00Z","v":1192875,"vw":170.713774},{"c":169.41,"h":172.525,"l":168.21,"n":30305,"o":168.89,"t":"2024-12-20T05:00:00Z","v":4997774,"vw":169.538976},{"c":170.91,"h":171.6925,"l":168.87,"n":18559,"o":169.84,"t":"2024-12-23T05:00:00Z","v":1003908,"vw":170.618562},{"c":171.09,"h":171.77,"l":169.25,"n":6354,"o":170.79,"t":"2024-12-24T05:00:00Z","v":343638,"vw":171.073059},{"c":172.47,"h":173.4153,"l":169.21,"n":14153,"o":170.43,"t":"2024-12-26T05:00:00Z","v":433430,"vw":172.444753},{"c":170.58,"h":172.32,"l":169.45,"n":10610,"o":171.25,"t":"2024-12-27T05:00:00Z","v":405219,"vw":170.483518},{"c":169.59,"h":170.37,"l":167.15,"n":12643,"o":170.03,"t":"2024-12-30T05:00:00Z","v":438330,"vw":169.570861},{"c":170.32,"h":171.05,"l":169.38,"n":12517,"o":170.1,"t":"2024-12-31T05:00:00Z","v":543439,"vw":170.309636},{"c":169.29,"h":173.29,"l":168,"n":14607,"o":171.58,"t":"2025-01-02T05:00:00Z","v":617063,"vw":169.765215},{"c":172.14,"h":172.22,"l":169,"n":14550,"o":169.33,"t":"2025-01-03T05:00:00Z","v":520133,"vw":171.65012},{"c":171.2,"h":175.1899,"l":170.95,"n":12784,"o":173.11,"t":"2025-01-06T05:00:00Z","v":441169,"vw":171.972478},{"c":168.77,"h":171.64,"l":167.71,"n":15250,"o":171.27,"t":"2025-01-07T05:00:00Z","v":554657,"vw":169.106004},{"c":171.61,"h":171.79,"l":166.83,"n":12747,"o":168.71,"t":"2025-01-08T05:00:00Z","v":583520,"vw":170.584362},{"c":167.58,"h":171.78,"l":166.99,"n":13433,"o":170.09,"t":"2025-01-10T05:00:00Z","v":747204,"vw":167.923543},{"c":169.5,"h":169.57,"l":163.89,"n":13764,"o":166.36,"t":"2025-01-13T05:00:00Z","v":509457,"vw":168.090609},{"c":174.6,"h":174.9,"l":171,"n":13377,"o":172.19,"t":"2025-01-14T05:00:00Z","v":562323,"vw":173.864905},{"c":179.51,"h":183.9599,"l":178.2125,"n":19683,"o":179.675,"t":"2025-01-15T05:00:00Z","v":866866,"vw":180.348744},{"c":179.28,"h":181.83,"l":177.578,"n":14326,"o":179.87,"t":"2025-01-16T05:00:00Z","v":487998,"vw":179.155806},{"c":182.68,"h":183.64,"l":180.73,"n":17788,"o":182.05,"t":"2025-01-17T05:00:00Z","v":593725,"vw":182.460741},{"c":187.27,"h":188.65,"l":184.38,"n":16340,"o":185.89,"t":"2025-01-21T05:00:00Z","v":700412,"vw":187.227706},{"c":187.57,"h":188.1,"l":185.79,"n":14947,"o":187.3,"t":"2025-01-22T05:00:00Z","v":972153,"vw":187.20262},{"c":187.77,"h":190.07,"l":186.44,"n":17355,"o":187.67,"t":"2025-01-23T05:00:00Z","v":689368,"vw":187.904141},{"c":187.92,"h":188.28,"l":185.02,"n":16013,"o":188.28,"t":"2025-01-24T05:00:00Z","v":678572,"vw":187.23287},{"c":191.19,"h":192.96,"l":185.05,"n":20366,"o":185.18,"t":"2025-01-27T05:00:00Z","v":841358,"vw":190.958809},{"c":191.19,"h":192.44,"l":188.3,"n":23622,"o":190.98,"t":"2025-01-28T05:00:00Z","v":1404127,"vw":190.674352},{"c":187.23,"h":192.6364,"l":186.65,"n":16078,"o":190.54,"t":"2025-01-29T05:00:00Z","v":535720,"vw":188.212979},{"c":190.82,"h":191.85,"l":188.085,"n":13292,"o":188.9,"t":"2025-01-30T05:00:00Z","v":522620,"vw":190.393541},{"c":184.55,"h":192.6,"l":184.48,"n":20781,"o":190.09,"t":"2025-01-31T05:00:00Z","v":917972,"vw":186.022969},{"c":180.1,"h":181.74,"l":176.38,"n":20135,"o":180.28,"t":"2025-02-03T05:00:00Z","v":750761,"vw":179.861002},{"c":180.72,"h":182.99,"l":179.6418,"n":15620,"o":181,"t":"2025-02-04T05:00:00Z","v":629242,"vw":181.078268},{"c":182.15,"h":183.89,"l":179,"n":14442,"o":182.95,"t":"2025-02-05T05:00:00Z","v":554336,"vw":182.150766},{"c":183.94,"h":186.18,"l":182.09,"n":14352,"o":183.97,"t":"2025-02-06T05:00:00Z","v":728587,"vw":183.823862},{"c":181,"h":184.52,"l":179.02,"n":14153,"o":184.52,"t":"2025-02-07T05:00:00Z","v":544615,"vw":180.788125},{"c":180.14,"h":183.49,"l":179.54,"n":15762,"o":183.49,"t":"2025-02-10T05:00:00Z","v":667191,"vw":180.297497},{"c":178.28,"h":180.71,"l":177.39,"n":19570,"o":179.92,"t":"2025-02-11T05:00:00Z","v":807710,"vw":178.768997},{"c":176.41,"h":176.935,"l":172.1,"n":19841,"o":173.66,"t":"2025-02-12T05:00:00Z","v":763564,"vw":175.635314},{"c":178.04,"h":178.69,"l":174.86,"n":22583,"o":177.2,"t":"2025-02-13T05:00:00Z","v":885850,"vw":176.857514},{"c":179.38,"h":179.82,"l":175.96,"n":16441,"o":179.22,"t":"2025-02-14T05:00:00Z","v":775386,"vw":178.645478},{"c":177.62,"h":179.18,"l":175.825,"n":17072,"o":179.18,"t":"2025-02-18T05:00:00Z","v":608843,"vw":177.149594},{"c":174.13,"h":175.37,"l":172.69,"n":14996,"o":174,"t":"2025-02-19T05:00:00Z","v":726236,"vw":174.151368},{"c":172.1,"h":174.79,"l":171.18,"n":17568,"o":173.64,"t":"2025-02-20T05:00:00Z","v":718506,"vw":171.980516},{"c":165.46,"h":173.63,"l":162.7217,"n":26909,"o":173.63,"t":"2025-02-21T05:00:00Z","v":1219273,"vw":165.899968},{"c":162.89,"h":167.31,"l":156.9,"n":35746,"o":160.95,"t":"2025-02-24T05:00:00Z","v":1696942,"vw":162.568715},{"c":159,"h":164,"l":158.4101,"n":37369,"o":161.3,"t":"2025-02-25T05:00:00Z","v":2362121,"vw":159.840127},{"c":154.36,"h":160.17,"l":153.54,"n":32870,"o":160.17,"t":"2025-02-26T05:00:00Z","v":1764952,"vw":154.887952},{"c":152.06,"h":155.39,"l":151.65,"n":21997,"o":153.76,"t":"2025-02-27T05:00:00Z","v":1253192,"vw":152.722002},{"c":154.04,"h":155.22,"l":151.2,"n":21675,"o":152.65,"t":"2025-02-28T05:00:00Z","v":1308557,"vw":153.658676},{"c":148.5,"h":155.91,"l":147.78,"n":26204,"o":155.37,"t":"2025-03-03T05:00:00Z","v":1413426,"vw":150.213988},{"c":144.03,"h":147.035,"l":140.94,"n":35608,"o":145.49,"t":"2025-03-04T05:00:00Z","v":1908595,"vw":143.851604},{"c":148.95,"h":150.57,"l":145.485,"n":28662,"o":145.9,"t":"2025-03-05T05:00:00Z","v":1677871,"vw":148.566592},{"c":145.6,"h":148.975,"l":145.423,"n":21917,"o":146.34,"t":"2025-03-06T05:00:00Z","v":936836,"vw":146.432752},{"c":144.58,"h":147.085,"l":141.52,"n":25491,"o":145.2,"t":"2025-03-07T05:00:00Z","v":1359344,"vw":144.299886},{"c":139.77,"h":146.13,"l":137.5,"n":30156,"o":142.44,"t":"2025-03-10T04:00:00Z","v":1741388,"vw":140.277365},{"c":139.46,"h":141.56,"l":137.665,"n":26502,"o":139.55,"t":"2025-03-11T04:00:00Z","v":1498341,"vw":139.481201},{"c":142.62,"h":144.51,"l":140.15,"n":23963,"o":141.41,"t":"2025-03-12T04:00:00Z","v":1206276,"vw":142.636039},{"c":137.83,"h":142.705,"l":137.57,"n":25032,"o":142.01,"t":"2025-03-13T04:00:00Z","v":1203784,"vw":138.669608},{"c":143.97,"h":144.17,"l":139.53,"n":25614,"o":140.37,"t":"2025-03-14T04:00:00Z","v":1231338,"vw":142.974753},{"c":145.06,"h":145.775,"l":142.47,"n":21117,"o":143.56,"t":"2025-03-17T04:00:00Z","v":744119,"vw":144.725401},{"c":144.88,"h":146.6,"l":143.6401,"n":18494,"o":144.55,"t":"2025-03-18T04:00:00Z","v":858258,"vw":145.026644},{"c":147.37,"h":148.36,"l":144.94,"n":16295,"o":145.19,"t":"2025-03-19T04:00:00Z","v":832802,"vw":147.117458},{"c":147.07,"h":150.25,"l":145.99,"n":22084,"o":146.56,"t":"2025-03-20T04:00:00Z","v":1105212,"vw":147.9485},{"c":144.44,"h":145.7299,"l":142.98,"n":18952,"o":145.15,"t":"2025-03-21T04:00:00Z","v":2356703,"vw":144.475267},{"c":151.18,"h":151.27,"l":147.31,"n":19400,"o":147.31,"t":"2025-03-24T04:00:00Z","v":814485,"vw":150.362685},{"c":149.3,"h":151.315,"l":147.9658,"n":17718,"o":149.53,"t":"2025-03-25T04:00:00Z","v":884567,"vw":149.626094},{"c":147.7,"h":150.47,"l":147.295,"n":21749,"o":148.73,"t":"2025-03-26T04:00:00Z","v":1247473,"vw":148.094322},{"c":147.15,"h":149.44,"l":145.75,"n":15081,"o":146.83,"t":"2025-03-27T04:00:00Z","v":602356,"vw":147.48104},{"c":142.63,"h":147.58,"l":142.27,"n":15766,"o":146.11,"t":"2025-03-28T04:00:00Z","v":793039,"vw":143.108401},{"c":142.82,"h":144.11,"l":137.92,"n":21454,"o":139.85,"t":"2025-03-31T04:00:00Z","v":1101850,"vw":142.137211},{"c":144.08,"h":144.63,"l":140.78,"n":15322,"o":142.76,"t":"2025-04-01T04:00:00Z","v":591390,"vw":143.429254},{"c":147.19,"h":147.45,"l":140.66,"n":16793,"o":141.75,"t":"2025-04-02T04:00:00Z","v":599095,"vw":146.39281},{"c":137.26,"h":140.62,"l":134.08,"n":25650,"o":140.38,"t":"2025-04-03T04:00:00Z","v":1158034,"vw":137.232311},{"c":134.14,"h":136.4,"l":126.15,"n":43291,"o":131.11,"t":"2025-04-04T04:00:00Z","v":1505947,"vw":132.846426},{"c":129.78,"h":136.58,"l":126.5913,"n":33586,"o":127.51,"t":"2025-04-07T04:00:00Z","v":1417615,"vw":129.956333},{"c":126.32,"h":135.24,"l":124.3323,"n":31128,"o":133,"t":"2025-04-08T04:00:00Z","v":1011982,"vw":128.620913},{"c":141.32,"h":142.26,"l":123.405,"n":30172,"o":124.24,"t":"2025-04-09T04:00:00Z","v":1282051,"vw":135.537375},{"c":134.48,"h":137.93,"l":128.64,"n":25892,"o":137.54,"t":"2025-04-10T04:00:00Z","v":1074949,"vw":133.510193},{"c":139.02,"h":139.1046,"l":132.82,"n":23196,"o":133.64,"t":"2025-04-11T04:00:00Z","v":1018789,"vw":137.04288},{"c":140.23,"h":141.93,"l":136.6415,"n":16561,"o":141.91,"t":"2025-04-14T04:00:00Z","v":647050,"vw":139.727531},{"c":138.21,"h":141.15,"l":136.92,"n":14737,"o":140.52,"t":"2025-04-15T04:00:00Z","v":592922,"vw":138.316925},{"c":136.63,"h":140.22,"l":134.23,"n":25849,"o":137.57,"t":"2025-04-16T04:00:00Z","v":1434039,"vw":136.829718},{"c":137.82,"h":139.95,"l":134.19,"n":22522,"o":136.64,"t":"2025-04-17T04:00:00Z","v":1891812,"vw":137.959984},{"c":134.42,"h":136.29,"l":132.73,"n":15501,"o":136.07,"t":"2025-04-21T04:00:00Z","v":711984,"vw":134.17993},{"c":137.1,"h":137.83,"l":134.39,"n":17308,"o":136.6,"t":"2025-04-22T04:00:00Z","v":642352,"vw":136.774403},{"c":138.17,"h":144,"l":137.81,"n":17886,"o":141.355,"t":"2025-04-23T04:00:00Z","v":705373,"vw":139.54092},{"c":143.96,"h":144.26,"l":137.66,"n":17138,"o":138.66,"t":"2025-04-24T04:00:00Z","v":717387,"vw":143.207296},{"c":144.08,"h":145.2,"l":142.97,"n":19529,"o":143.06,"t":"2025-04-25T04:00:00Z","v":871332,"vw":144.282292},{"c":143.96,"h":146.31,"l":142.49,"n":13369,"o":144.3,"t":"2025-04-28T04:00:00Z","v":580061,"vw":143.957935},{"c":144.5,"h":145.34,"l":142.17,"n":16060,"o":143.09,"t":"2025-04-29T04:00:00Z","v":596444,"vw":144.110242},{"c":145.41,"h":146.1,"l":140.9221,"n":17550,"o":143.04,"t":"2025-04-30T04:00:00Z","v":788454,"vw":144.554568},{"c":145.67,"h":148.91,"l":144.65,"n":14404,"o":144.71,"t":"2025-05-01T04:00:00Z","v":466876,"vw":146.395519},{"c":147.75,"h":149.51,"l":146.25,"n":15928,"o":148.19,"t":"2025-05-02T04:00:00Z","v":688860,"vw":148.018661},{"c":144.46,"h":148.16,"l":144.38,"n":23142,"o":146.75,"t":"2025-05-05T04:00:00Z","v":1172746,"vw":145.22513},{"c":142.63,"h":144.96,"l":141.46,"n":32285,"o":143.28,"t":"2025-05-06T04:00:00Z","v":1263858,"vw":143.033982},{"c":130.4,"h":140.245,"l":129.81,"n":41282,"o":139.635,"t":"2025-05-07T04:00:00Z","v":2057620,"vw":131.78279},{"c":135.44,"h":136.9,"l":132.06,"n":26795,"o":132.69,"t":"2025-05-08T04:00:00Z","v":1263707,"vw":135.482319},{"c":136.44,"h":139.25,"l":135.63,"n":24749,"o":138.71,"t":"2025-05-09T04:00:00Z","v":1036270,"vw":136.715075},{"c":143.25,"h":147.05,"l":140.84,"n":24597,"o":142.77,"t":"2025-05-12T04:00:00Z","v":1032137,"vw":143.093859},{"c":142.61,"h":145.215,"l":142.54,"n":21124,"o":143.98,"t":"2025-05-13T04:00:00Z","v":827279,"vw":143.385857},{"c":142.1,"h":145.6999,"l":142,"n":23520,"o":145.03,"t":"2025-05-14T04:00:00Z","v":954700,"vw":143.153808},{"c":142.52,"h":143.45,"l":140.06,"n":20681,"o":141.7,"t":"2025-05-15T04:00:00Z","v":831214,"vw":142.393256},{"c":145.06,"h":145.68,"l":143.05,"n":18615,"o":143.55,"t":"2025-05-16T04:00:00Z","v":1026751,"vw":144.951684},{"c":142.35,"h":143.36,"l":141.54,"n":16350,"o":141.88,"t":"2025-05-19T04:00:00Z","v":755350,"vw":142.259933},{"c":141.16,"h":142.82,"l":140.67,"n":13431,"o":141.71,"t":"2025-05-20T04:00:00Z","v":564403,"vw":141.646897},{"c":134.98,"h":139.93,"l":134.84,"n":21926,"o":138.78,"t":"2025-05-21T04:00:00Z","v":884477,"vw":136.461914},{"c":135.14,"h":136.2,"l":133.73,"n":17815,"o":134.35,"t":"2025-05-22T04:00:00Z","v":791072,"vw":134.955739},{"c":133.8,"h":134.47,"l":131.35,"n":16727,"o":132.03,"t":"2025-05-23T04:00:00Z","v":654417,"vw":133.615307},{"c":137.75,"h":137.79,"l":135.13,"n":23266,"o":136,"t":"2025-05-27T04:00:00Z","v":996443,"vw":137.054564},{"c":133.53,"h":137.78,"l":133.51,"n":19990,"o":137.16,"t":"2025-05-28T04:00:00Z","v":887137,"vw":134.562711},{"c":135.3,"h":135.415,"l":133.39,"n":16936,"o":135.01,"t":"2025-05-29T04:00:00Z","v":703754,"vw":134.737434},{"c":133.95,"h":135.92,"l":133.19,"n":22732,"o":134.33,"t":"2025-05-30T04:00:00Z","v":1470128,"vw":134.134993},{"c":132.55,"h":133.565,"l":130.0363,"n":24149,"o":132.95,"t":"2025-06-02T04:00:00Z","v":1016008,"vw":131.582747},{"c":135.8,"h":136.31,"l":131.85,"n":24564,"o":133.14,"t":"2025-06-03T04:00:00Z","v":914223,"vw":135.057899},{"c":136.53,"h":137.5985,"l":136.21,"n":18384,"o":136.21,"t":"2025-06-04T04:00:00Z","v":807987,"vw":136.848535},{"c":135.52,"h":136.655,"l":131.03,"n":29997,"o":136,"t":"2025-06-05T04:00:00Z","v":1404680,"vw":134.890764},{"c":135.34,"h":137.22,"l":134.65,"n":25504,"o":137.22,"t":"2025-06-06T04:00:00Z","v":1243848,"vw":135.457922},{"c":137.12,"h":138.6,"l":136.31,"n":16924,"o":137.12,"t":"2025-06-09T04:00:00Z","v":742310,"vw":137.195265},{"c":139.78,"h":140.56,"l":137.25,"n":27810,"o":138.63,"t":"2025-06-10T04:00:00Z","v":1273816,"vw":139.49969},{"c":137.72,"h":143.27,"l":137.65,"n":21268,"o":141.39,"t":"2025-06-11T04:00:00Z","v":1015647,"vw":139.211103},{"c":138.85,"h":139.555,"l":135.61,"n":17484,"o":136.71,"t":"2025-06-12T04:00:00Z","v":685767,"vw":138.388078},{"c":134.49,"h":137.795,"l":133.74,"n":20274,"o":135.88,"t":"2025-06-13T04:00:00Z","v":943633,"vw":135.458717},{"c":136.48,"h":137.15,"l":134.18,"n":21855,"o":136.23,"t":"2025-06-16T04:00:00Z","v":795868,"vw":136.301996},{"c":132.6,"h":136.82,"l":132.42,"n":19704,"o":134.71,"t":"2025-06-17T04:00:00Z","v":1003736,"vw":133.609453},{"c":130.59,"h":134.43,"l":130.46,"n":23520,"o":132.19,"t":"2025-06-18T04:00:00Z","v":1078689,"vw":131.569236},{"c":131.85,"h":132.2838,"l":130.47,"n":20187,"o":131.32,"t":"2025-06-20T04:00:00Z","v":1829863,"vw":131.667038},{"c":135.44,"h":135.86,"l":130.59,"n":17166,"o":131.21,"t":"2025-06-23T04:00:00Z","v":703357,"vw":134.421585},{"c":137.99,"h":138.81,"l":136.67,"n":17338,"o":136.71,"t":"2025-06-24T04:00:00Z","v":905466,"vw":137.941253},{"c":136.04,"h":138.14,"l":135.62,"n":13491,"o":138.14,"t":"2025-06-25T04:00:00Z","v":461069,"vw":136.400189},{"c":137.23,"h":137.31,"l":134.72,"n":13818,"o":136.35,"t":"2025-06-26T04:00:00Z","v":464755,"vw":136.931954},{"c":138.02,"h":139.8,"l":136.515,"n":15308,"o":137.25,"t":"2025-06-27T04:00:00Z","v":922205,"vw":138.156886},{"c":137.52,"h":138.63,"l":136.68,"n":13611,"o":138.21,"t":"2025-06-30T04:00:00Z","v":510895,"vw":137.541146},{"c":143.44,"h":146.655,"l":136.23,"n":24695,"o":136.75,"t":"2025-07-01T04:00:00Z","v":942404,"vw":143.339811},{"c":145.57,"h":145.95,"l":142.79,"n":15429,"o":144.24,"t":"2025-07-02T04:00:00Z","v":573462,"vw":145.083802},{"c":145.26,"h":146.62,"l":144.35,"n":12880,"o":145.99,"t":"2025-07-03T04:00:00Z","v":592395,"vw":145.314143},{"c":142.31,"h":145.83,"l":140.98,"n":17658,"o":143.81,"t":"2025-07-07T04:00:00Z","v":754146,"vw":142.665942},{"c":144.7,"h":146.61,"l":142.36,"n":19588,"o":142.74,"t":"2025-07-08T04:00:00Z","v":755336,"vw":144.834276},{"c":147.29,"h":147.77,"l":144.04,"n":20715,"o":145.85,"t":"2025-07-09T04:00:00Z","v":819802,"vw":146.515173},{"c":150.23,"h":151.59,"l":147.14,"n":20458,"o":148.02,"t":"2025-07-10T04:00:00Z","v":1295219,"vw":150.48959},{"c":147.44,"h":150.5001,"l":146.67,"n":16388,"o":147.79,"t":"2025-07-11T04:00:00Z","v":668952,"vw":147.764004},{"c":144.32,"h":147.74,"l":143.285,"n":18932,"o":147.32,"t":"2025-07-14T04:00:00Z","v":845942,"vw":144.739869},{"c":140.68,"h":146.44,"l":140.58,"n":15559,"o":145.68,"t":"2025-07-15T04:00:00Z","v":614677,"vw":142.055811},{"c":140.59,"h":141.58,"l":138.52,"n":16728,"o":141.45,"t":"2025-07-16T04:00:00Z","v":653190,"vw":140.540984},{"c":141.69,"h":143.04,"l":140.53,"n":13464,"o":140.7,"t":"2025-07-17T04:00:00Z","v":578271,"vw":141.802317},{"c":140.04,"h":142.89,"l":139.37,"n":14690,"o":142.89,"t":"2025-07-18T04:00:00Z","v":763682,"vw":140.128878},{"c":137.84,"h":141.25,"l":137.78,"n":12829,"o":140.59,"t":"2025-07-21T04:00:00Z","v":477229,"vw":138.90713},{"c":143.79,"h":144.58,"l":137.9369,"n":22234,"o":138.39,"t":"2025-07-22T04:00:00Z","v":1056978,"vw":142.567551},{"c":146.29,"h":147.58,"l":144.3745,"n":18132,"o":145.84,"t":"2025-07-23T04:00:00Z","v":737121,"vw":146.418925},{"c":144.44,"h":147.42,"l":143.685,"n":14276,"o":145.98,"t":"2025-07-24T04:00:00Z","v":560860,"vw":144.578983},{"c":145.9,"h":147.07,"l":143.76,"n":11364,"o":145.64,"t":"2025-07-25T04:00:00Z","v":458083,"vw":145.197679},{"c":143.56,"h":146.76,"l":143.17,"n":15809,"o":145.98,"t":"2025-07-28T04:00:00Z","v":659826,"vw":144.293918},{"c":144.27,"h":145.06,"l":143.1801,"n":15307,"o":143.87,"t":"2025-07-29T04:00:00Z","v":906471,"vw":144.268366},{"c":140.47,"h":144.825,"l":139.56,"n":18514,"o":144.61,"t":"2025-07-30T04:00:00Z","v":1135624,"vw":141.237456},{"c":139.43,"h":140.8034,"l":138.49,"n":14987,"o":139.18,"t":"2025-07-31T04:00:00Z","v":564302,"vw":139.400733},{"c":136.56,"h":138.35,"l":135.08,"n":22407,"o":137.28,"t":"2025-08-01T04:00:00Z","v":920469,"vw":136.738886},{"c":137.5,"h":137.88,"l":135.34,"n":21521,"o":137.51,"t":"2025-08-04T04:00:00Z","v":794198,"vw":137.297829},{"c":140.84,"h":141.77,"l":137.11,"n":24668,"o":137.59,"t":"2025-08-05T04:00:00Z","v":1197732,"vw":140.465234},{"c":147.73,"h":151.51,"l":145.11,"n":29548,"o":145.11,"t":"2025-08-06T04:00:00Z","v":1332629,"vw":148.00298},{"c":147.17,"h":151.85,"l":146.29,"n":26919,"o":150.33,"t":"2025-08-07T04:00:00Z","v":1381523,"vw":147.807761},{"c":143.88,"h":147.45,"l":143.67,"n":19712,"o":147.05,"t":"2025-08-08T04:00:00Z","v":778128,"vw":144.813771},{"c":141.99,"h":145.4,"l":140.73,"n":19740,"o":144.15,"t":"2025-08-11T04:00:00Z","v":839736,"vw":141.796939},{"c":149.53,"h":149.91,"l":142.56,"n":19863,"o":143.95,"t":"2025-08-12T04:00:00Z","v":896755,"vw":148.381877},{"c":155.41,"h":155.75,"l":149.22,"n":26760,"o":149.41,"t":"2025-08-13T04:00:00Z","v":1128195,"vw":154.527085},{"c":151.84,"h":153.35,"l":150.02,"n":17599,"o":151.13,"t":"2025-08-14T04:00:00Z","v":726097,"vw":152.038012},{"c":150.27,"h":153.68,"l":149.95,"n":12774,"o":152.9,"t":"2025-08-15T04:00:00Z","v":475895,"vw":150.678408},{"c":149.85,"h":151.065,"l":149.05,"n":17789,"o":150.27,"t":"2025-08-18T04:00:00Z","v":752544,"vw":149.947066},{"c":152.32,"h":154.45,"l":150.59,"n":15309,"o":151.19,"t":"2025-08-19T04:00:00Z","v":630823,"vw":152.597096},{"c":148.65,"h":152.16,"l":148.49,"n":17265,"o":150.44,"t":"2025-08-20T04:00:00Z","v":676753,"vw":149.258734},{"c":148.51,"h":148.73,"l":146.76,"n":14334,"o":147.37,"t":"2025-08-21T04:00:00Z","v":523253,"vw":148.103921},{"c":155.76,"h":157.86,"l":149.6325,"n":30139,"o":150,"t":"2025-08-22T04:00:00Z","v":2137249,"vw":156.20405},{"c":153.52,"h":154.44,"l":152.82,"n":16355,"o":154.3,"t":"2025-08-25T04:00:00Z","v":675369,"vw":153.59271},{"c":153.01,"h":155.12,"l":152.55,"n":17567,"o":154,"t":"2025-08-26T04:00:00Z","v":1101418,"vw":153.531143},{"c":152.86,"h":154.6225,"l":152.22,"n":15763,"o":152.22,"t":"2025-08-27T04:00:00Z","v":764314,"vw":153.306916},{"c":152.41,"h":154.02,"l":150.16,"n":18637,"o":153.71,"t":"2025-08-28T04:00:00Z","v":1153839,"vw":151.414203},{"c":150.17,"h":153.84,"l":149.3,"n":17333,"o":152.93,"t":"2025-08-29T04:00:00Z","v":870675,"vw":150.392475},{"c":149.46,"h":149.75,"l":146.615,"n":19997,"o":147.01,"t":"2025-09-02T04:00:00Z","v":886683,"vw":148.639184},{"c":148.01,"h":149.7669,"l":147.11,"n":19524,"o":148.83,"t":"2025-09-03T04:00:00Z","v":861192,"vw":148.078906},{"c":152.36,"h":152.36,"l":148.055,"n":15019,"o":149.2,"t":"2025-09-04T04:00:00Z","v":820467,"vw":150.902185},{"c":155.59,"h":159.42,"l":154.51,"n":26038,"o":155,"t":"2025-09-05T04:00:00Z","v":1195923,"vw":156.347697},{"c":155.18,"h":156.07,"l":153.19,"n":20360,"o":155.16,"t":"2025-09-08T04:00:00Z","v":1151149,"vw":155.049076},{"c":149.12,"h":154.875,"l":148.605,"n":21323,"o":154.21,"t":"2025-09-09T04:00:00Z","v":907403,"vw":149.912919},{"c":153.12,"h":154.035,"l":150.5,"n":29828,"o":150.53,"t":"2025-09-10T04:00:00Z","v":1368970,"vw":152.770932},{"c":157.69,"h":157.75,"l":153.7,"n":24013,"o":154.15,"t":"2025-09-11T04:00:00Z","v":1102936,"vw":156.501594},{"c":152.28,"h":156.99,"l":152.27,"n":16622,"o":156.37,"t":"2025-09-12T04:00:00Z","v":583517,"vw":153.634301},{"c":152.41,"h":154.32,"l":151.835,"n":21830,"o":153.03,"t":"2025-09-15T04:00:00Z","v":692245,"vw":152.661681},{"c":149.58,"h":153.49,"l":149.24,"n":19250,"o":153.04,"t":"2025-09-16T04:00:00Z","v":753293,"vw":149.847287},{"c":146.07,"h":155.08,"l":144.59,"n":27568,"o":150.48,"t":"2025-09-17T04:00:00Z","v":1340407,"vw":148.702291},{"c":147.59,"h":148.45,"l":145.6925,"n":25554,"o":147,"t":"2025-09-18T04:00:00Z","v":1088239,"vw":147.377156},{"c":145.57,"h":148.23,"l":144.86,"n":22916,"o":148.18,"t":"2025-09-19T04:00:00Z","v":1885701,"vw":145.907981},{"c":143.5,"h":145.3,"l":143,"n":19180,"o":145,"t":"2025-09-22T04:00:00Z","v":857055,"vw":143.82029},{"c":144.58,"h":147,"l":143.07,"n":24639,"o":144.41,"t":"2025-09-23T04:00:00Z","v":1279498,"vw":144.146943},{"c":143.37,"h":146.225,"l":143.17,"n":19049,"o":144.32,"t":"2025-09-24T04:00:00Z","v":786787,"vw":144.213539},{"c":139.97,"h":142.53,"l":139.13,"n":21276,"o":141.75,"t":"2025-09-25T04:00:00Z","v":804900,"vw":140.095494},{"c":143.12,"h":143.12,"l":140.22,"n":20197,"o":140.22,"t":"2025-09-26T04:00:00Z","v":1181604,"vw":142.277968},{"c":141.06,"h":144.035,"l":139.4,"n":23158,"o":143.74,"t":"2025-09-29T04:00:00Z","v":1257838,"vw":140.789815},{"c":141.46,"h":141.91,"l":138.83,"n":15820,"o":140.63,"t":"2025-09-30T04:00:00Z","v":758534,"vw":140.83684},{"c":141.3,"h":142.35,"l":139.97,"n":21078,"o":140.77,"t":"2025-10-01T04:00:00Z","v":956680,"vw":141.125618},{"c":140.88,"h":143.47,"l":140.02,"n":17871,"o":141,"t":"2025-10-02T04:00:00Z","v":731243,"vw":140.770987},{"c":138.72,"h":142.55,"l":138.295,"n":24576,"o":141,"t":"2025-10-03T04:00:00Z","v":1314750,"vw":139.186745},{"c":136.75,"h":139.79,"l":135.685,"n":25177,"o":139.79,"t":"2025-10-06T04:00:00Z","v":946007,"vw":137.106627},{"c":133.38,"h":136.9199,"l":132.655,"n":27226,"o":136.55,"t":"2025-10-07T04:00:00Z","v":1264470,"vw":133.660304},{"c":133.84,"h":135.18,"l":132.17,"n":24165,"o":133.95,"t":"2025-10-08T04:00:00Z","v":1322571,"vw":133.857656},{"c":129.79,"h":133.3616,"l":129.46,"n":27704,"o":133.17,"t":"2025-10-09T04:00:00Z","v":1589362,"vw":130.361036},{"c":126.41,"h":130.655,"l":126.29,"n":30472,"o":130.17,"t":"2025-10-10T04:00:00Z","v":1818024,"vw":127.604562},{"c":125.33,"h":128.415,"l":125.13,"n":25154,"o":127.63,"t":"2025-10-13T04:00:00Z","v":1562617,"vw":125.931352},{"c":128.26,"h":128.61,"l":123.2301,"n":29247,"o":124.54,"t":"2025-10-14T04:00:00Z","v":1444244,"vw":127.268991},{"c":127.28,"h":131.11,"l":127.27,"n":21683,"o":130.36,"t":"2025-10-15T04:00:00Z","v":969036,"vw":128.303107},{"c":126.3,"h":128.555,"l":125.57,"n":22656,"o":128.16,"t":"2025-10-16T04:00:00Z","v":875166,"vw":126.447871},{"c":126.96,"h":127.505,"l":124.67,"n":26731,"o":125.55,"t":"2025-10-17T04:00:00Z","v":1753870,"vw":126.733578},{"c":127.52,"h":128.2,"l":126.58,"n":20504,"o":126.93,"t":"2025-10-20T04:00:00Z","v":1344513,"vw":127.497489},{"c":130.69,"h":132.52,"l":126.02,"n":28084,"o":127.13,"t":"2025-10-21T04:00:00Z","v":1675537,"vw":130.963138},{"c":126.98,"h":130.25,"l":126.73,"n":25618,"o":129.3,"t":"2025-10-22T04:00:00Z","v":1248761,"vw":127.795506},{"c":128.63,"h":129.35,"l":126.98,"n":18144,"o":126.98,"t":"2025-10-23T04:00:00Z","v":815856,"vw":128.605472},{"c":127.74,"h":132.065,"l":127.69,"n":15995,"o":131.2,"t":"2025-10-24T04:00:00Z","v":619444,"vw":128.798691},{"c":127.5,"h":129,"l":126.36,"n":16957,"o":127.82,"t":"2025-10-27T04:00:00Z","v":738073,"vw":127.439556},{"c":127.08,"h":128.02,"l":125.64,"n":19667,"o":126.15,"t":"2025-10-28T04:00:00Z","v":758295,"vw":127.117426},{"c":124.66,"h":128.6,"l":123.74,"n":26432,"o":125.87,"t":"2025-10-29T04:00:00Z","v":1198723,"vw":125.504632},{"c":124.86,"h":127.55,"l":123.02,"n":26484,"o":124.23,"t":"2025-10-30T04:00:00Z","v":1262948,"vw":125.201201},{"c":127.31,"h":127.42,"l":123.98,"n":20631,"o":124.74,"t":"2025-10-31T04:00:00Z","v":1238910,"vw":126.613742},{"c":124.24,"h":126.11,"l":122.51,"n":34739,"o":126.11,"t":"2025-11-03T05:00:00Z","v":1809528,"vw":123.98655},{"c":122.72,"h":123.075,"l":121.32,"n":29632,"o":123,"t":"2025-11-04T05:00:00Z","v":1861361,"vw":122.390091},{"c":111.03,"h":114.75,"l":107,"n":67109,"o":113.895,"t":"2025-11-05T05:00:00Z","v":4035688,"vw":110.843741},{"c":104.94,"h":110.9799,"l":104.87,"n":47019,"o":110.2,"t":"2025-11-06T05:00:00Z","v":2575867,"vw":106.409034},{"c":104.2,"h":106.43,"l":103.05,"n":30449,"o":104.34,"t":"2025-11-07T05:00:00Z","v":1603685,"vw":104.136911},{"c":103.37,"h":106.14,"l":102.92,"n":32535,"o":103.59,"t":"2025-11-10T05:00:00Z","v":1901460,"vw":103.957197},{"c":103.01,"h":104.3,"l":102.55,"n":28728,"o":103.99,"t":"2025-11-11T05:00:00Z","v":1372434,"vw":103.331913},{"c":103.08,"h":105.79,"l":102.77,"n":34130,"o":102.91,"t":"2025-11-12T05:00:00Z","v":2101874,"vw":103.661171},{"c":102.7,"h":105.02,"l":102.16,"n":32851,"o":102.25,"t":"2025-11-13T05:00:00Z","v":1667367,"vw":103.615349},{"c":101.83,"h":103.14,"l":100.5,"n":35759,"o":101.99,"t":"2025-11-14T05:00:00Z","v":1668871,"vw":101.843852},{"c":99.13,"h":102.1,"l":99.13,"n":35457,"o":101.39,"t":"2025-11-17T05:00:00Z","v":1840384,"vw":100.086429},{"c":99.05,"h":99.89,"l":97.67,"n":31352,"o":98.65,"t":"2025-11-18T05:00:00Z","v":1623414,"vw":98.766141},{"c":99.16,"h":100,"l":98.35,"n":28854,"o":99.53,"t":"2025-11-19T05:00:00Z","v":1527398,"vw":99.210905},{"c":98.28,"h":100.99,"l":97.53,"n":33446,"o":99.89,"t":"2025-11-20T05:00:00Z","v":1575345,"vw":98.588125},{"c":104.21,"h":105.38,"l":98.58,"n":37111,"o":99.15,"t":"2025-11-21T05:00:00Z","v":2014896,"vw":103.453133},{"c":105.05,"h":106.75,"l":101.16,"n":43218,"o":102.34,"t":"2025-11-24T05:00:00Z","v":9163531,"vw":105.125582},{"c":109.28,"h":110.04,"l":106,"n":35442,"o":106.96,"t":"2025-11-25T05:00:00Z","v":1823428,"vw":108.629593},{"c":111.56,"h":112.93,"l":107.95,"n":26721,"o":108.31,"t":"2025-11-26T05:00:00Z","v":1665492,"vw":111.630021},{"c":113.24,"h":113.96,"l":110.97,"n":18364,"o":111.55,"t":"2025-11-28T05:00:00Z","v":889627,"vw":113.088802},{"c":113.7,"h":115.17,"l":111.05,"n":29200,"o":111.66,"t":"2025-12-01T05:00:00Z","v":1397115,"vw":113.980496},{"c":112.5,"h":114.15,"l":111.56,"n":30693,"o":114.02,"t":"2025-12-02T05:00:00Z","v":1721920,"vw":112.504753},{"c":114.12,"h":116,"l":111.965,"n":30519,"o":112.54,"t":"2025-12-03T05:00:00Z","v":1663520,"vw":114.546991},{"c":112,"h":114.89,"l":111.7,"n":28552,"o":114.22,"t":"2025-12-04T05:00:00Z","v":1328667,"vw":112.55258},{"c":113.63,"h":115.11,"l":111.22,"n":24755,"o":113.12,"t":"2025-12-05T05:00:00Z","v":1198982,"vw":113.679578},{"c":111.57,"h":113.78,"l":111,"n":25216,"o":113.78,"t":"2025-12-08T05:00:00Z","v":1323545,"vw":111.714534},{"c":111.41,"h":113.22,"l":110.75,"n":21539,"o":110.92,"t":"2025-12-09T05:00:00Z","v":1146573,"vw":111.800626},{"c":115.56,"h":116.59,"l":111.0001,"n":26328,"o":111.77,"t":"2025-12-10T05:00:00Z","v":1444893,"vw":114.156276},{"c":116.39,"h":117.63,"l":115.18,"n":25840,"o":116.05,"t":"2025-12-11T05:00:00Z","v":1216864,"vw":116.352006},{"c":116,"h":118.04,"l":115.67,"n":18909,"o":117.62,"t":"2025-12-12T05:00:00Z","v":905691,"vw":116.282974},{"c":115.01,"h":116.68,"l":111.29,"n":26772,"o":116.47,"t":"2025-12-15T05:00:00Z","v":1452462,"vw":114.889322},{"c":113.7,"h":115.475,"l":113.045,"n":21940,"o":115.15,"t":"2025-12-16T05:00:00Z","v":1362728,"vw":113.833315},{"c":114.15,"h":115.32,"l":112.43,"n":26994,"o":112.76,"t":"2025-12-17T05:00:00Z","v":1515295,"vw":114.095026},{"c":116.58,"h":118.16,"l":114.38,"n":29999,"o":115.09,"t":"2025-12-18T05:00:00Z","v":1935956,"vw":116.745721},{"c":114.54,"h":116.39,"l":114.46,"n":18705,"o":115.6,"t":"2025-12-19T05:00:00Z","v":2644066,"vw":114.659813},{"c":113.4,"h":115.0699,"l":112.23,"n":21991,"o":114.71,"t":"2025-12-22T05:00:00Z","v":1270604,"vw":113.285422},{"c":113.55,"h":113.62,"l":111.62,"n":17500,"o":113.4,"t":"2025-12-23T05:00:00Z","v":896556,"vw":113.173575},{"c":113.55,"h":114.22,"l":112.7,"n":8261,"o":114,"t":"2025-12-24T05:00:00Z","v":445167,"vw":113.611162},{"c":113.74,"h":113.77,"l":112.6,"n":13216,"o":113.31,"t":"2025-12-26T05:00:00Z","v":466916,"vw":113.380857},{"c":112.94,"h":113.55,"l":111.51,"n":15985,"o":113.31,"t":"2025-12-29T05:00:00Z","v":1035142,"vw":112.503023},{"c":113.15,"h":113.7914,"l":111.83,"n":17105,"o":112.53,"t":"2025-12-30T05:00:00Z","v":1092459,"vw":113.176945},{"c":111.91,"h":113.5525,"l":111.64,"n":15766,"o":112.8,"t":"2025-12-31T05:00:00Z","v":723350,"vw":112.137384},{"c":114.15,"h":114.66,"l":111.41,"n":19621,"o":112.27,"t":"2026-01-02T05:00:00Z","v":988072,"vw":113.911477},{"c":113.66,"h":117.8,"l":112.198,"n":24098,"o":112.75,"t":"2026-01-05T05:00:00Z","v":1165238,"vw":114.676229},{"c":116.21,"h":116.52,"l":112.33,"n":18228,"o":112.5,"t":"2026-01-06T05:00:00Z","v":914985,"vw":115.749785},{"c":111.75,"h":116.79,"l":111.64,"n":27222,"o":116.79,"t":"2026-01-07T05:00:00Z","v":1302259,"vw":112.689861},{"c":117.07,"h":118.66,"l":110,"n":19838,"o":110.34,"t":"2026-01-08T05:00:00Z","v":1020958,"vw":116.751573},{"c":122.41,"h":122.62,"l":117.97,"n":27719,"o":118.67,"t":"2026-01-09T05:00:00Z","v":1500876,"vw":121.443269},{"c":123,"h":124.24,"l":120.955,"n":27876,"o":121.3,"t":"2026-01-12T05:00:00Z","v":1449515,"vw":123.22937},{"c":122.01,"h":124.05,"l":120.775,"n":20072,"o":122.46,"t":"2026-01-13T05:00:00Z","v":1005649,"vw":122.00171},{"c":123.35,"h":124.82,"l":120.39,"n":23001,"o":122.33,"t":"2026-01-14T05:00:00Z","v":1197452,"vw":123.402621},{"c":124.73,"h":126.08,"l":123.84,"n":20689,"o":124.25,"t":"2026-01-15T05:00:00Z","v":1197449,"vw":124.887726},{"c":124.56,"h":125.17,"l":123.2,"n":19483,"o":124.16,"t":"2026-01-16T05:00:00Z","v":1448486,"vw":124.336801},{"c":120.89,"h":122.26,"l":119.91,"n":24359,"o":122.02,"t":"2026-01-20T05:00:00Z","v":1323834,"vw":121.186091},{"c":124.68,"h":126.86,"l":121.275,"n":24003,"o":121.91,"t":"2026-01-21T05:00:00Z","v":1204882,"vw":124.104527},{"c":125.34,"h":126.92,"l":123.435,"n":21361,"o":125.46,"t":"2026-01-22T05:00:00Z","v":1171588,"vw":125.022068},{"c":124.39,"h":125.87,"l":123.45,"n":21477,"o":124.14,"t":"2026-01-23T05:00:00Z","v":1047545,"vw":124.212054},{"c":122.66,"h":125.3,"l":122.48,"n":19906,"o":125.24,"t":"2026-01-26T05:00:00Z","v":1009969,"vw":123.129666},{"c":121.21,"h":122.68,"l":120.88,"n":17385,"o":122.01,"t":"2026-01-27T05:00:00Z","v":1178336,"vw":121.420803},{"c":120.57,"h":122.84,"l":120,"n":26359,"o":121.05,"t":"2026-01-28T05:00:00Z","v":1891733,"vw":120.903528},{"c":119.88,"h":122.38,"l":116.88,"n":32984,"o":121.7,"t":"2026-01-29T05:00:00Z","v":2043812,"vw":119.012707},{"c":119.84,"h":121.09,"l":117.01,"n":24172,"o":120,"t":"2026-01-30T05:00:00Z","v":1793884,"vw":119.208187},{"c":122.17,"h":123.685,"l":119.16,"n":27872,"o":120.23,"t":"2026-02-02T05:00:00Z","v":1355804,"vw":122.205733},{"c":124.96,"h":129.13,"l":121.06,"n":41035,"o":121.95,"t":"2026-02-03T05:00:00Z","v":3029069,"vw":125.673442},{"c":132.83,"h":133.28,"l":125.375,"n":33422,"o":126.7,"t":"2026-02-04T05:00:00Z","v":1773777,"vw":131.689857},{"c":132.23,"h":134.86,"l":130.915,"n":23146,"o":132.58,"t":"2026-02-05T05:00:00Z","v":1484894,"vw":132.222616},{"c":135.74,"h":136.705,"l":131.03,"n":27134,"o":133.21,"t":"2026-02-06T05:00:00Z","v":2077699,"vw":135.526287},{"c":135.75,"h":136.89,"l":134.24,"n":20641,"o":135.67,"t":"2026-02-09T05:00:00Z","v":1069084,"vw":135.976413},{"c":137.97,"h":139.25,"l":136.67,"n":21512,"o":137.51,"t":"2026-02-10T05:00:00Z","v":1053244,"vw":138.089647},{"c":138.45,"h":138.77,"l":136.23,"n":16546,"o":137.5,"t":"2026-02-11T05:00:00Z","v":693369,"vw":138.096482},{"c":135.23,"h":143,"l":134.79,"n":21368,"o":139.16,"t":"2026-02-12T05:00:00Z","v":989497,"vw":136.534458},{"c":134.19,"h":135.6499,"l":132.92,"n":20294,"o":134.18,"t":"2026-02-13T05:00:00Z","v":1062764,"vw":134.440692},{"c":133.56,"h":134.65,"l":130.65,"n":20124,"o":134.38,"t":"2026-02-17T05:00:00Z","v":1029638,"vw":133.054847},{"c":134.36,"h":136.5,"l":133.495,"n":22359,"o":134.07,"t":"2026-02-18T05:00:00Z","v":1065806,"vw":134.609628},{"c":131.68,"h":135.72,"l":131.66,"n":21425,"o":133.41,"t":"2026-02-19T05:00:00Z","v":930733,"vw":132.887442},{"c":132.71,"h":135.76,"l":131.06,"n":23082,"o":132.89,"t":"2026-02-20T05:00:00Z","v":1430127,"vw":132.926922},{"c":129.37,"h":133.5,"l":128.4879,"n":25133,"o":132.44,"t":"2026-02-23T05:00:00Z","v":1189425,"vw":129.700937},{"c":126.63,"h":132.78,"l":126.04,"n":38265,"o":129.73,"t":"2026-02-24T05:00:00Z","v":2209394,"vw":128.111059},{"c":123.48,"h":132.82,"l":123.21,"n":47867,"o":128.49,"t":"2026-02-25T05:00:00Z","v":2744487,"vw":125.529594},{"c":122.28,"h":124.98,"l":117.88,"n":36290,"o":123.5,"t":"2026-02-26T05:00:00Z","v":1836453,"vw":121.175444},{"c":122.07,"h":123.23,"l":119.66,"n":25518,"o":121,"t":"2026-02-27T05:00:00Z","v":1567930,"vw":121.781282},{"c":116.71,"h":120.535,"l":115.64,"n":32350,"o":119.35,"t":"2026-03-02T05:00:00Z","v":1906911,"vw":117.203339},{"c":114.56,"h":116.16,"l":110.61,"n":29565,"o":112.59,"t":"2026-03-03T05:00:00Z","v":2056147,"vw":113.50554},{"c":116.85,"h":118.67,"l":114.1,"n":33668,"o":115.12,"t":"2026-03-04T05:00:00Z","v":2017501,"vw":116.560375},{"c":111.52,"h":116.31,"l":110.64,"n":26747,"o":115.6,"t":"2026-03-05T05:00:00Z","v":1657369,"vw":111.954309},{"c":109.75,"h":109.93,"l":105.46,"n":35305,"o":109.32,"t":"2026-03-06T05:00:00Z","v":2847501,"vw":108.539773},{"c":107.25,"h":107.67,"l":102.729,"n":33262,"o":106.41,"t":"2026-03-09T04:00:00Z","v":1712248,"vw":105.472949},{"c":106.26,"h":108.46,"l":105.02,"n":30580,"o":105.82,"t":"2026-03-10T04:00:00Z","v":1720081,"vw":106.780967},{"c":107.33,"h":107.83,"l":105.27,"n":23256,"o":106.36,"t":"2026-03-11T04:00:00Z","v":1387902,"vw":106.791852},{"c":103.05,"h":107.31,"l":102.62,"n":27990,"o":106.04,"t":"2026-03-12T04:00:00Z","v":1464091,"vw":104.165846},{"c":106.46,"h":106.58,"l":103.6,"n":31717,"o":104.15,"t":"2026-03-13T04:00:00Z","v":1705448,"vw":105.644229},{"c":107.9,"h":108.86,"l":106.73,"n":30687,"o":107.11,"t":"2026-03-16T04:00:00Z","v":1612046,"vw":107.774649},{"c":108.95,"h":110.1,"l":107.25,"n":22755,"o":109.14,"t":"2026-03-17T04:00:00Z","v":1544113,"vw":108.794904},{"c":107.86,"h":109.51,"l":106.13,"n":32792,"o":107.32,"t":"2026-03-18T04:00:00Z","v":1762790,"vw":108.053017},{"c":103.34,"h":107.225,"l":101.21,"n":38415,"o":106.24,"t":"2026-03-19T04:00:00Z","v":1859671,"vw":103.336806},{"c":99.96,"h":103.185,"l":98.84,"n":27380,"o":102.75,"t":"2026-03-20T04:00:00Z","v":2703146,"vw":100.030704},{"c":106.49,"h":107.55,"l":100.09,"n":32024,"o":102.08,"t":"2026-03-23T04:00:00Z","v":2044365,"vw":106.147584},{"c":106.91,"h":109.17,"l":104.36,"n":20959,"o":104.89,"t":"2026-03-24T04:00:00Z","v":1176301,"vw":107.476604},{"c":107.97,"h":111.17,"l":105.04,"n":23795,"o":108.92,"t":"2026-03-25T04:00:00Z","v":1487665,"vw":107.6071},{"c":107.52,"h":109.39,"l":106.1201,"n":20641,"o":106.68,"t":"2026-03-26T04:00:00Z","v":1166059,"vw":107.451662},{"c":104.56,"h":106.84,"l":104.27,"n":18140,"o":106.15,"t":"2026-03-27T04:00:00Z","v":914316,"vw":105.274383},{"c":104.32,"h":106.78,"l":103.56,"n":21371,"o":105.56,"t":"2026-03-30T04:00:00Z","v":1094410,"vw":104.668977},{"c":108.22,"h":109.96,"l":104.5,"n":18642,"o":106.17,"t":"2026-03-31T04:00:00Z","v":977333,"vw":107.326967},{"c":107.26,"h":109.075,"l":106.975,"n":25961,"o":108.24,"t":"2026-04-01T04:00:00Z","v":1163258,"vw":107.586171},{"c":105.84,"h":109.05,"l":103.305,"n":18508,"o":104.86,"t":"2026-04-02T04:00:00Z","v":870652,"vw":105.696272},{"c":106.28,"h":106.44,"l":103.93,"n":12757,"o":105.72,"t":"2026-04-06T04:00:00Z","v":524111,"vw":105.805865},{"c":105.12,"h":105.88,"l":103.6,"n":15076,"o":105.22,"t":"2026-04-07T04:00:00Z","v":848103,"vw":105.023065},{"c":112.91,"h":114,"l":109.99,"n":27684,"o":109.99,"t":"2026-04-08T04:00:00Z","v":1392908,"vw":112.670233},{"c":114.95,"h":115.55,"l":111.52,"n":18862,"o":111.92,"t":"2026-04-09T04:00:00Z","v":976340,"vw":114.657233},{"c":114.28,"h":116.46,"l":113.705,"n":17606,"o":115.53,"t":"2026-04-10T04:00:00Z","v":832211,"vw":114.565417},{"c":118.33,"h":118.58,"l":112.6046,"n":21081,"o":113.92,"t":"2026-04-13T04:00:00Z","v":1064334,"vw":117.064824},{"c":119.41,"h":120.61,"l":117.495,"n":21050,"o":118.5,"t":"2026-04-14T04:00:00Z","v":1344291,"vw":119.509036},{"c":116.58,"h":119.375,"l":116.22,"n":17902,"o":119.16,"t":"2026-04-15T04:00:00Z","v":801147,"vw":116.913105},{"c":117.86,"h":119.415,"l":116.275,"n":22255,"o":117.21,"t":"2026-04-16T04:00:00Z","v":1365072,"vw":118.061294},{"c":122.84,"h":126.45,"l":120.4,"n":26821,"o":120.48,"t":"2026-04-17T04:00:00Z","v":2226198,"vw":123.62201},{"c":123.95,"h":124.45,"l":120.31,"n":21196,"o":121,"t":"2026-04-20T04:00:00Z","v":1169058,"vw":123.421861},{"c":121.93,"h":125.84,"l":120.44,"n":26382,"o":125.165,"t":"2026-04-21T04:00:00Z","v":1389511,"vw":122.350543},{"c":122.88,"h":124.86,"l":122.12,"n":17609,"o":123.72,"t":"2026-04-22T04:00:00Z","v":882184,"vw":123.042231},{"c":125.66,"h":126.88,"l":121.75,"n":22951,"o":121.75,"t":"2026-04-23T04:00:00Z","v":1025065,"vw":125.35762},{"c":125.61,"h":129.99,"l":125.61,"n":20611,"o":128.5,"t":"2026-04-24T04:00:00Z","v":1046772,"vw":126.378877},{"c":125.52,"h":128.03,"l":125.02,"n":16390,"o":126.15,"t":"2026-04-27T04:00:00Z","v":674860,"vw":125.725481},{"c":123.97,"h":126.38,"l":122.825,"n":16046,"o":124.58,"t":"2026-04-28T04:00:00Z","v":597603,"vw":123.991716},{"c":121.18,"h":125.14,"l":120.65,"n":19282,"o":123.71,"t":"2026-04-29T04:00:00Z","v":1033115,"vw":121.608521},{"c":123.34,"h":124.23,"l":121.34,"n":18971,"o":122.15,"t":"2026-04-30T04:00:00Z","v":730620,"vw":123.294206},{"c":122.73,"h":124.55,"l":121.6,"n":21039,"o":124.27,"t":"2026-05-01T04:00:00Z","v":1021093,"vw":122.872933},{"c":116.89,"h":122.05,"l":116.755,"n":24670,"o":121.34,"t":"2026-05-04T04:00:00Z","v":1402493,"vw":118.206017},{"c":122.9,"h":123.04,"l":116.305,"n":32901,"o":117.96,"t":"2026-05-05T04:00:00Z","v":2248327,"vw":120.392027},{"c":123.03,"h":130.54,"l":122.39,"n":38610,"o":126.15,"t":"2026-05-06T04:00:00Z","v":2342946,"vw":124.604109},{"c":121.81,"h":129.14,"l":121.5,"n":24925,"o":126.72,"t":"2026-05-07T04:00:00Z","v":1438443,"vw":122.760795},{"c":121.67,"h":124.17,"l":120.47,"n":17834,"o":122.69,"t":"2026-05-08T04:00:00Z","v":993085,"vw":122.134593},{"c":119.85,"h":121.97,"l":119.13,"n":21852,"o":121.59,"t":"2026-05-11T04:00:00Z","v":1221353,"vw":120.271803},{"c":119.83,"h":120.445,"l":117.83,"n":21376,"o":119.85,"t":"2026-05-12T04:00:00Z","v":1365809,"vw":119.437053},{"c":118.56,"h":119.86,"l":117.63,"n":21374,"o":118.4,"t":"2026-05-13T04:00:00Z","v":1018393,"vw":118.56848},{"c":121.07,"h":121.61,"l":118.26,"n":17486,"o":119.83,"t":"2026-05-14T04:00:00Z","v":832594,"vw":120.791443},{"c":114.08,"h":120.145,"l":114.05,"n":19945,"o":119.69,"t":"2026-05-15T04:00:00Z","v":1162197,"vw":114.996291},{"c":112.2,"h":116.75,"l":111.945,"n":23205,"o":113.49,"t":"2026-05-18T04:00:00Z","v":1190488,"vw":113.254402},{"c":107.95,"h":111.42,"l":106.44,"n":30568,"o":110.95,"t":"2026-05-19T04:00:00Z","v":1926214,"vw":108.261148},{"c":113.43,"h":113.59,"l":106.7,"n":25082,"o":108.84,"t":"2026-05-20T04:00:00Z","v":1345067,"vw":111.494361},{"c":116.06,"h":116.475,"l":109.62,"n":20681,"o":112.06,"t":"2026-05-21T04:00:00Z","v":1159979,"vw":114.861382},{"c":117.42,"h":118.27,"l":116,"n":21819,"o":117.12,"t":"2026-05-22T04:00:00Z","v":1137620,"vw":117.405011},{"c":120.05,"h":121.05,"l":118.28,"n":18486,"o":118.97,"t":"2026-05-26T04:00:00Z","v":819007,"vw":119.778317},{"c":122.25,"h":124.875,"l":121.32,"n":19611,"o":121.85,"t":"2026-05-27T04:00:00Z","v":1093594,"vw":122.923436},{"c":124.24,"h":124.64,"l":119.2501,"n":16587,"o":120.71,"t":"2026-05-28T04:00:00Z","v":798583,"vw":123.183213},{"c":125.82,"h":127.665,"l":123.065,"n":18320,"o":124.53,"t":"2026-05-29T04:00:00Z","v":1081042,"vw":126.135602},{"c":122.62,"h":124.1,"l":121.09,"n":22915,"o":124.1,"t":"2026-06-01T04:00:00Z","v":999544,"vw":122.771882},{"c":120.41,"h":122.71,"l":117.98,"n":23031,"o":122.37,"t":"2026-06-02T04:00:00Z","v":1364404,"vw":119.804055},{"c":120.16,"h":120.865,"l":118.412,"n":19957,"o":120.19,"t":"2026-06-03T04:00:00Z","v":1120349,"vw":119.947953},{"c":120.36,"h":122.56,"l":119.33,"n":19001,"o":121.67,"t":"2026-06-04T04:00:00Z","v":901215,"vw":120.21496},{"c":119.2,"h":121.01,"l":118.38,"n":18644,"o":119.3,"t":"2026-06-05T04:00:00Z","v":894624,"vw":119.218064},{"c":119.14,"h":120.89,"l":118.455,"n":19397,"o":118.98,"t":"2026-06-08T04:00:00Z","v":859343,"vw":119.901728},{"c":122.9,"h":123.215,"l":119.42,"n":20288,"o":120.36,"t":"2026-06-09T04:00:00Z","v":960620,"vw":121.934829},{"c":115.08,"h":122.46,"l":114.68,"n":23631,"o":122.46,"t":"2026-06-10T04:00:00Z","v":1074608,"vw":116.485585},{"c":121.41,"h":121.78,"l":114.98,"n":22949,"o":116.09,"t":"2026-06-11T04:00:00Z","v":1081501,"vw":118.685313},{"c":121.44,"h":123.46,"l":121.06,"n":17846,"o":122.76,"t":"2026-06-12T04:00:00Z","v":709449,"vw":121.836716},{"c":123.4,"h":128.45,"l":123.14,"n":22357,"o":125.54,"t":"2026-06-15T04:00:00Z","v":861733,"vw":124.639392},{"c":128.37,"h":128.95,"l":123.44,"n":29320,"o":125.2,"t":"2026-06-16T04:00:00Z","v":1593044,"vw":128.004402},{"c":123.78,"h":130.77,"l":123.5,"n":25006,"o":127.7,"t":"2026-06-17T04:00:00Z","v":1146759,"vw":127.029461},{"c":128.14,"h":132.0625,"l":124.81,"n":22891,"o":125.9,"t":"2026-06-18T04:00:00Z","v":1766013,"vw":128.907355},{"c":124.62,"h":129.71,"l":124.04,"n":19663,"o":129.68,"t":"2026-06-22T04:00:00Z","v":872364,"vw":125.477875},{"c":124.12,"h":125.809,"l":123.295,"n":14047,"o":123.85,"t":"2026-06-23T04:00:00Z","v":650600,"vw":124.476018},{"c":134.17,"h":134.98,"l":125.85,"n":27712,"o":125.85,"t":"2026-06-24T04:00:00Z","v":1572888,"vw":133.176244},{"c":136.26,"h":139.215,"l":133.91,"n":26233,"o":135.5,"t":"2026-06-25T04:00:00Z","v":1514021,"vw":136.502141},{"c":135.39,"h":136.26,"l":133.16,"n":18939,"o":135.06,"t":"2026-06-26T04:00:00Z","v":1041452,"vw":135.262565},{"c":156.05,"h":157.5,"l":131.92,"n":76859,"o":134.44,"t":"2026-06-29T04:00:00Z","v":5399579,"vw":150.451981},{"c":158.96,"h":159.91,"l":152.3901,"n":48090,"o":156.78,"t":"2026-06-30T04:00:00Z","v":2779172,"vw":158.15485},{"c":150.58,"h":158.155,"l":150.57,"n":33246,"o":157.4,"t":"2026-07-01T04:00:00Z","v":2012345,"vw":153.161452},{"c":151.06,"h":152.4,"l":147.51,"n":25871,"o":150.45,"t":"2026-07-02T04:00:00Z","v":1253873,"vw":149.932048},{"c":146.79,"h":151.25,"l":144.48,"n":27428,"o":151.09,"t":"2026-07-06T04:00:00Z","v":1209608,"vw":146.343116},{"c":142.22,"h":147.97,"l":141.745,"n":24012,"o":146.93,"t":"2026-07-07T04:00:00Z","v":1245899,"vw":142.453074},{"c":137.43,"h":140.465,"l":136.11,"n":23749,"o":139.86,"t":"2026-07-08T04:00:00Z","v":1075432,"vw":137.697109},{"c":140.26,"h":141.845,"l":137.445,"n":18066,"o":139.01,"t":"2026-07-09T04:00:00Z","v":730115,"vw":140.391778},{"c":143.35,"h":144.93,"l":141.155,"n":17983,"o":142.31,"t":"2026-07-10T04:00:00Z","v":812115,"vw":143.619323},{"c":141.11,"h":144.23,"l":140.13,"n":13448,"o":143.24,"t":"2026-07-13T04:00:00Z","v":627443,"vw":141.269428},{"c":142.86,"h":145.34,"l":141.06,"n":14491,"o":145.23,"t":"2026-07-14T04:00:00Z","v":571620,"vw":142.678353},{"c":143.56,"h":144.66,"l":141.8,"n":18494,"o":141.83,"t":"2026-07-15T04:00:00Z","v":722028,"vw":143.376281},{"c":144.58,"h":146.56,"l":141.98,"n":17431,"o":143.25,"t":"2026-07-16T04:00:00Z","v":784114,"vw":144.527517},{"c":143.91,"h":146.0075,"l":142.09,"n":23481,"o":142.09,"t":"2026-07-17T04:00:00Z","v":2278228,"vw":143.911863},{"c":140.52,"h":143.47,"l":139.85,"n":20237,"o":143.47,"t":"2026-07-20T04:00:00Z","v":952160,"vw":140.877858},{"c":140.09,"h":141.805,"l":138.35,"n":19019,"o":141.36,"t":"2026-07-21T04:00:00Z","v":803790,"vw":140.40638},{"c":139.86,"h":143.27,"l":139.75,"n":15262,"o":141.13,"t":"2026-07-22T04:00:00Z","v":695797,"vw":140.48101},{"c":138.95,"h":139.17,"l":135.955,"n":17134,"o":138.46,"t":"2026-07-23T04:00:00Z","v":1023001,"vw":137.943185},{"c":142.34,"h":143.6,"l":137.9725,"n":14124,"o":139.78,"t":"2026-07-24T04:00:00Z","v":543618,"vw":142.136902},{"c":143.45,"h":147,"l":142.26,"n":14207,"o":144.1,"t":"2026-07-27T04:00:00Z","v":503973,"vw":143.397828},{"c":143.13,"h":146.1357,"l":142.015,"n":15040,"o":144.12,"t":"2026-07-28T04:00:00Z","v":738076,"vw":143.952764},{"c":136.37,"h":140.56,"l":134.39,"n":26055,"o":140.56,"t":"2026-07-29T04:00:00Z","v":1225823,"vw":136.847898},{"c":138.82,"h":140.68,"l":135.6,"n":17138,"o":140.18,"t":"2026-07-30T04:00:00Z","v":679765,"vw":138.391888},{"c":138.9,"h":139.52,"l":136.57,"n":15903,"o":139.5,"t":"2026-07-31T04:00:00Z","v":547981,"vw":138.7973},{"c":143.21,"h":145,"l":141.56,"n":17660,"o":141.56,"t":"2026-08-03T04:00:00Z","v":875189,"vw":143.19593},{"c":145.53,"h":146.09,"l":142.09,"n":26533,"o":144.71,"t":"2026-08-04T04:00:00Z","v":1318103,"vw":144.812568},{"c":152.47,"h":158.5,"l":147,"n":32896,"o":148.93,"t":"2026-08-05T04:00:00Z","v":1553365,"vw":155.058771},{"c":150.6,"h":154.01,"l":148.81,"n":27100,"o":149.93,"t":"2026-08-06T04:00:00Z","v":1130976,"vw":151.320404},{"c":157.1,"h":157.795,"l":151,"n":22114,"o":151,"t":"2026-08-07T04:00:00Z","v":1142690,"vw":156.084739},{"c":153.8,"h":156.515,"l":153.53,"n":16966,"o":155.94,"t":"2026-08-10T04:00:00Z","v":740968,"vw":154.112362},{"c":158.92,"h":159,"l":155.31,"n":14060,"o":155.31,"t":"2026-08-11T04:00:00Z","v":720045,"vw":158.425602},{"c":155.91,"h":159.876,"l":153.19,"n":15717,"o":159.72,"t":"2026-08-12T04:00:00Z","v":788393,"vw":155.400211},{"c":155.85,"h":158.065,"l":154.075,"n":13098,"o":154.52,"t":"2026-08-13T04:00:00Z","v":594101,"vw":156.226367},{"c":154.67,"h":156.56,"l":153.395,"n":13375,"o":154.96,"t":"2026-08-14T04:00:00Z","v":561598,"vw":154.372987},{"c":153.81,"h":154.165,"l":151.424,"n":15395,"o":153.32,"t":"2026-08-17T04:00:00Z","v":650924,"vw":153.402782},{"c":150.61,"h":152.9,"l":148.9,"n":14038,"o":152,"t":"2026-08-18T04:00:00Z","v":588788,"vw":150.822531},{"c":151.23,"h":154.99,"l":150.74,"n":18676,"o":153.62,"t":"2026-08-19T04:00:00Z","v":739839,"vw":152.153497},{"c":147.16,"h":149.16,"l":145.65,"n":18551,"o":148.9,"t":"2026-08-20T04:00:00Z","v":854539,"vw":146.93292},{"c":148.06,"h":149.94,"l":145.66,"n":16324,"o":148.41,"t":"2026-08-21T04:00:00Z","v":866898,"vw":148.271048},{"c":146.97,"h":149.97,"l":146.37,"n":15458,"o":148.81,"t":"2026-08-24T04:00:00Z","v":552553,"vw":147.483968},{"c":146.61,"h":150,"l":145.78,"n":14668,"o":149.3,"t":"2026-08-25T04:00:00Z","v":627830,"vw":146.737671},{"c":145.71,"h":148.44,"l":145.35,"n":16797,"o":147.71,"t":"2026-08-26T04:00:00Z","v":787734,"vw":146.272278},{"c":143.68,"h":146.015,"l":142.05,"n":16539,"o":145.23,"t":"2026-08-27T04:00:00Z","v":894102,"vw":143.626496},{"c":143.13,"h":146.49,"l":141.21,"n":14260,"o":144.07,"t":"2026-08-28T04:00:00Z","v":669686,"vw":142.938474},{"c":138.15,"h":142.74,"l":138.02,"n":23242,"o":141.7,"t":"2026-08-31T04:00:00Z","v":1242907,"vw":139.259415},{"c":133.68,"h":137.6699,"l":133.5,"n":21674,"o":136.35,"t":"2026-09-01T04:00:00Z","v":1286977,"vw":134.708434},{"c":134.25,"h":135.87,"l":133.36,"n":19707,"o":134.02,"t":"2026-09-02T04:00:00Z","v":935263,"vw":134.561396},{"c":134.71,"h":137.3,"l":132.585,"n":24789,"o":136.21,"t":"2026-09-03T04:00:00Z","v":1142442,"vw":134.314908},{"c":138.72,"h":139.705,"l":133.73,"n":24980,"o":134.25,"t":"2026-09-04T04:00:00Z","v":1421361,"vw":137.549731},{"c":130.2,"h":138.565,"l":130.02,"n":25258,"o":138.45,"t":"2026-09-08T04:00:00Z","v":1364299,"vw":132.155235},{"c":128.67,"h":130.475,"l":128.33,"n":20974,"o":129.65,"t":"2026-09-09T04:00:00Z","v":840526,"vw":129.216737},{"c":127.49,"h":127.77,"l":124.98,"n":21488,"o":126.36,"t":"2026-09-10T04:00:00Z","v":1095960,"vw":126.750869},{"c":131.9,"h":132.38,"l":128.02,"n":21427,"o":128.42,"t":"2026-09-11T04:00:00Z","v":1582847,"vw":131.540615},{"c":128.95,"h":130.73,"l":128.5,"n":21424,"o":128.5,"t":"2026-09-14T04:00:00Z","v":982552,"vw":129.463207},{"c":128.67,"h":130.725,"l":127.17,"n":22390,"o":129.44,"t":"2026-09-15T04:00:00Z","v":1300355,"vw":128.449209},{"c":126.59,"h":132.76,"l":125.1,"n":21615,"o":129.8,"t":"2026-09-16T04:00:00Z","v":1098039,"vw":127.488679},{"c":124.5,"h":130.335,"l":123.945,"n":16956,"o":129.9,"t":"2026-09-17T04:00:00Z","v":994166,"vw":125.636686},{"c":123.9,"h":124.59,"l":122.34,"n":19077,"o":123.8,"t":"2026-09-18T04:00:00Z","v":1747153,"vw":123.593012},{"c":121.59,"h":124.92,"l":120.69,"n":28112,"o":124.92,"t":"2026-09-21T04:00:00Z","v":1945579,"vw":121.891842},{"c":126.66,"h":127.8,"l":123.785,"n":19238,"o":124.47,"t":"2026-09-22T04:00:00Z","v":1100211,"vw":126.678579},{"c":122.88,"h":126.655,"l":122.88,"n":20887,"o":126.655,"t":"2026-09-23T04:00:00Z","v":790485,"vw":123.670591},{"c":120.72,"h":122.97,"l":120.04,"n":16275,"o":121.93,"t":"2026-09-24T04:00:00Z","v":717684,"vw":120.875452},{"c":123.91,"h":125.895,"l":120,"n":15078,"o":120.8,"t":"2026-09-25T04:00:00Z","v":632716,"vw":123.399215},{"c":122.03,"h":123.175,"l":119.94,"n":19219,"o":120.98,"t":"2026-09-28T04:00:00Z","v":844298,"vw":121.734172},{"c":118.36,"h":123.465,"l":117.9925,"n":19914,"o":122.22,"t":"2026-09-29T04:00:00Z","v":1014171,"vw":118.922694},{"c":116.74,"h":119.72,"l":116.56,"n":19007,"o":118.62,"t":"2026-09-30T04:00:00Z","v":1091638,"vw":117.435769},{"c":117.09,"h":118.35,"l":113.52,"n":26973,"o":117.74,"t":"2026-10-01T04:00:00Z","v":1607620,"vw":116.217924},{"c":118.36,"h":119.73,"l":116,"n":19360,"o":119.25,"t":"2026-10-02T04:00:00Z","v":1253769,"vw":118.292376},{"c":117.48,"h":120.63,"l":116.28,"n":20378,"o":120.26,"t":"2026-10-05T04:00:00Z","v":1176233,"vw":117.712203},{"c":119.78,"h":120.09,"l":116.38,"n":19409,"o":117.08,"t":"2026-10-06T04:00:00Z","v":1179180,"vw":119.387562},{"c":114.68,"h":115.61,"l":112.97,"n":28382,"o":114.5,"t":"2026-10-07T04:00:00Z","v":1898947,"vw":114.424876},{"c":117.2,"h":117.77,"l":113,"n":25028,"o":113.39,"t":"2026-10-08T04:00:00Z","v":1143976,"vw":116.658498},{"c":114.16,"h":117.78,"l":112.81,"n":21674,"o":117.16,"t":"2026-10-09T04:00:00Z","v":1002972,"vw":114.208167},{"c":112.61,"h":114.54,"l":111.94,"n":18430,"o":113.6,"t":"2026-10-12T04:00:00Z","v":848301,"vw":112.798621},{"c":112.79,"h":114.73,"l":111.04,"n":20707,"o":113.48,"t":"2026-10-13T04:00:00Z","v":1019787,"vw":112.566445},{"c":111.26,"h":112.77,"l":108.98,"n":19204,"o":112.375,"t":"2026-10-14T04:00:00Z","v":987262,"vw":110.766816},{"c":113.69,"h":114.13,"l":111.8203,"n":22723,"o":113.69,"t":"2026-10-15T04:00:00Z","v":1369044,"vw":113.341854},{"c":112.8,"h":117.08,"l":111.98,"n":20921,"o":113.625,"t":"2026-10-16T04:00:00Z","v":1379300,"vw":113.70507},{"c":110.01,"h":112.8,"l":109.16,"n":18447,"o":112.36,"t":"2026-10-19T04:00:00Z","v":1045446,"vw":110.3282},{"c":111.81,"h":113.875,"l":109.825,"n":15851,"o":110.28,"t":"2026-10-20T04:00:00Z","v":793358,"vw":111.942774},{"c":112.23,"h":113.71,"l":110.21,"n":20118,"o":112.64,"t":"2026-10-21T04:00:00Z","v":1058501,"vw":112.048567},{"c":116.49,"h":117.12,"l":110.72,"n":19791,"o":110.87,"t":"2026-10-22T04:00:00Z","v":1082008,"vw":115.971013}],"volatilityBars":[{"c":122.27,"h":124.92,"l":122.1,"n":736,"o":124.92,"t":"2026-09-21T13:30:00Z","v":63119,"vw":123.319134},{"c":122.545,"h":122.71,"l":122.01,"n":1142,"o":122.27,"t":"2026-09-21T13:45:00Z","v":67159,"vw":122.393953},{"c":122.23,"h":122.65,"l":122.05,"n":1326,"o":122.545,"t":"2026-09-21T14:00:00Z","v":70049,"vw":122.364145},{"c":122.35,"h":122.9,"l":122.03,"n":824,"o":122.345,"t":"2026-09-21T14:15:00Z","v":33541,"vw":122.494299},{"c":122.5,"h":122.55,"l":121.94,"n":747,"o":122.33,"t":"2026-09-21T14:30:00Z","v":38952,"vw":122.232764},{"c":121.65,"h":122.72,"l":121.65,"n":1066,"o":122.47,"t":"2026-09-21T14:45:00Z","v":49004,"vw":122.252712},{"c":121.91,"h":121.92,"l":121.52,"n":928,"o":121.65,"t":"2026-09-21T15:00:00Z","v":47188,"vw":121.684427},{"c":121.8425,"h":121.9075,"l":121.655,"n":685,"o":121.9075,"t":"2026-09-21T15:15:00Z","v":25879,"vw":121.780346},{"c":120.83,"h":121.9,"l":120.69,"n":1322,"o":121.85,"t":"2026-09-21T15:30:00Z","v":69419,"vw":121.244727},{"c":120.82,"h":121.285,"l":120.79,"n":771,"o":120.85,"t":"2026-09-21T15:45:00Z","v":32457,"vw":121.028092},{"c":121.965,"h":122.19,"l":120.72,"n":917,"o":120.77,"t":"2026-09-21T16:00:00Z","v":42020,"vw":121.330587},{"c":121.435,"h":122.015,"l":121.42,"n":680,"o":121.8,"t":"2026-09-21T16:15:00Z","v":30183,"vw":121.728667},{"c":121.575,"h":121.875,"l":121.435,"n":543,"o":121.435,"t":"2026-09-21T16:30:00Z","v":21310,"vw":121.600783},{"c":121.545,"h":121.615,"l":121.38,"n":461,"o":121.56,"t":"2026-09-21T16:45:00Z","v":26969,"vw":121.489323},{"c":121.65,"h":121.775,"l":121.42,"n":736,"o":121.46,"t":"2026-09-21T17:00:00Z","v":30609,"vw":121.549941},{"c":122.025,"h":122.32,"l":121.765,"n":821,"o":121.765,"t":"2026-09-21T17:15:00Z","v":34264,"vw":122.009986},{"c":121.725,"h":122.14,"l":121.725,"n":730,"o":122.045,"t":"2026-09-21T17:30:00Z","v":29249,"vw":121.877218},{"c":122.275,"h":122.28,"l":121.69,"n":684,"o":121.735,"t":"2026-09-21T17:45:00Z","v":30531,"vw":121.95147},{"c":121.875,"h":122.34,"l":121.73,"n":976,"o":122.325,"t":"2026-09-21T18:00:00Z","v":50775,"vw":121.976226},{"c":121.99,"h":122.09,"l":121.7575,"n":773,"o":121.94,"t":"2026-09-21T18:15:00Z","v":28623,"vw":121.95281},{"c":122.4,"h":122.485,"l":121.9502,"n":1003,"o":122.005,"t":"2026-09-21T18:30:00Z","v":43987,"vw":122.1648},{"c":122.86,"h":122.91,"l":122.255,"n":786,"o":122.44,"t":"2026-09-21T18:45:00Z","v":34624,"vw":122.574347},{"c":122.51,"h":123.16,"l":122.32,"n":1031,"o":122.935,"t":"2026-09-21T19:00:00Z","v":49643,"vw":122.819886},{"c":121.96,"h":122.62,"l":121.85,"n":1187,"o":122.475,"t":"2026-09-21T19:15:00Z","v":58472,"vw":122.301765},{"c":121.96,"h":122.315,"l":121.82,"n":1521,"o":121.96,"t":"2026-09-21T19:30:00Z","v":77246,"vw":122.031964},{"c":121.47,"h":122.06,"l":121.17,"n":5016,"o":121.96,"t":"2026-09-21T19:45:00Z","v":285435,"vw":121.50391},{"c":121.59,"h":121.59,"l":121.59,"n":51,"o":121.59,"t":"2026-09-21T20:00:00Z","v":314972,"vw":121.59},{"c":122,"h":122,"l":122,"n":8,"o":122,"t":"2026-09-22T09:15:00Z","v":605,"vw":122},{"c":126.325,"h":126.725,"l":123.785,"n":544,"o":124.47,"t":"2026-09-22T13:30:00Z","v":42410,"vw":125.236124},{"c":126.8,"h":127.45,"l":125.265,"n":1030,"o":126.315,"t":"2026-09-22T13:45:00Z","v":67565,"vw":126.620997},{"c":126.57,"h":127.28,"l":126.435,"n":862,"o":126.845,"t":"2026-09-22T14:00:00Z","v":47763,"vw":126.698885},{"c":127.41,"h":127.44,"l":126.39,"n":747,"o":126.57,"t":"2026-09-22T14:15:00Z","v":45366,"vw":127.055288},{"c":126.59,"h":127.785,"l":126.5,"n":854,"o":127.37,"t":"2026-09-22T14:30:00Z","v":51071,"vw":127.329612},{"c":126.52,"h":126.91,"l":126.27,"n":655,"o":126.6,"t":"2026-09-22T14:45:00Z","v":43554,"vw":126.541412},{"c":126.67,"h":126.74,"l":126.3,"n":478,"o":126.705,"t":"2026-09-22T15:00:00Z","v":18811,"vw":126.539079},{"c":126.32,"h":126.78,"l":126.2,"n":528,"o":126.78,"t":"2026-09-22T15:15:00Z","v":16632,"vw":126.455535},{"c":125.965,"h":126.185,"l":125.68,"n":421,"o":126.1,"t":"2026-09-22T15:30:00Z","v":11250,"vw":125.907267},{"c":125.99,"h":126.37,"l":125.69,"n":467,"o":125.94,"t":"2026-09-22T15:45:00Z","v":11045,"vw":125.916383},{"c":127.01,"h":127.05,"l":126.205,"n":414,"o":126.205,"t":"2026-09-22T16:00:00Z","v":14375,"vw":126.628166},{"c":126.525,"h":127,"l":126.33,"n":514,"o":126.85,"t":"2026-09-22T16:15:00Z","v":16355,"vw":126.65534},{"c":126.9,"h":126.98,"l":126.69,"n":344,"o":126.69,"t":"2026-09-22T16:30:00Z","v":8705,"vw":126.87084},{"c":127.49,"h":127.8,"l":126.925,"n":431,"o":126.925,"t":"2026-09-22T16:45:00Z","v":12172,"vw":127.320326},{"c":126.9,"h":127.5,"l":126.71,"n":428,"o":127.5,"t":"2026-09-22T17:00:00Z","v":11896,"vw":127.069677},{"c":126.95,"h":126.95,"l":126.69,"n":353,"o":126.7,"t":"2026-09-22T17:15:00Z","v":10813,"vw":126.83861},{"c":126.79,"h":127.08,"l":126.66,"n":511,"o":127.015,"t":"2026-09-22T17:30:00Z","v":15715,"vw":126.843419},{"c":126.985,"h":127.03,"l":126.59,"n":729,"o":126.76,"t":"2026-09-22T17:45:00Z","v":22538,"vw":126.803478},{"c":126.98,"h":127.398,"l":126.83,"n":496,"o":126.96,"t":"2026-09-22T18:00:00Z","v":15190,"vw":126.991879},{"c":127.035,"h":127.18,"l":126.85,"n":475,"o":126.98,"t":"2026-09-22T18:15:00Z","v":11308,"vw":127.02207},{"c":126.65,"h":127.01,"l":126.53,"n":664,"o":126.98,"t":"2026-09-22T18:30:00Z","v":19128,"vw":126.729652},{"c":126.73,"h":126.82,"l":126.57,"n":547,"o":126.63,"t":"2026-09-22T18:45:00Z","v":14230,"vw":126.701354},{"c":126.73,"h":126.82,"l":126.505,"n":635,"o":126.82,"t":"2026-09-22T19:00:00Z","v":17883,"vw":126.679987},{"c":126.55,"h":126.78,"l":126.45,"n":744,"o":126.7,"t":"2026-09-22T19:15:00Z","v":24460,"vw":126.590095},{"c":126.85,"h":126.96,"l":126.43,"n":1143,"o":126.44,"t":"2026-09-22T19:30:00Z","v":51360,"vw":126.74407},{"c":126.66,"h":127.29,"l":126.625,"n":3134,"o":126.88,"t":"2026-09-22T19:45:00Z","v":144607,"vw":126.847747},{"c":126.66,"h":126.72,"l":126.66,"n":41,"o":126.71,"t":"2026-09-22T20:00:00Z","v":207636,"vw":126.660244},{"c":126.28,"h":126.9,"l":126.1,"n":48,"o":126.9,"t":"2026-09-23T10:00:00Z","v":1534,"vw":126.585565},{"c":124.585,"h":126.655,"l":124.11,"n":346,"o":126.655,"t":"2026-09-23T13:30:00Z","v":15199,"vw":124.945788},{"c":124.02,"h":124.3,"l":123.3901,"n":641,"o":124.02,"t":"2026-09-23T13:45:00Z","v":17571,"vw":123.871256},{"c":123.93,"h":124.13,"l":123.63,"n":683,"o":124.065,"t":"2026-09-23T14:00:00Z","v":25892,"vw":123.936524},{"c":123.39,"h":124.38,"l":123.22,"n":631,"o":124.03,"t":"2026-09-23T14:15:00Z","v":25096,"vw":123.893848},{"c":123.46,"h":123.96,"l":123.375,"n":665,"o":123.395,"t":"2026-09-23T14:30:00Z","v":24113,"vw":123.570591},{"c":124.39,"h":124.46,"l":123.19,"n":730,"o":123.36,"t":"2026-09-23T14:45:00Z","v":34120,"vw":123.952075},{"c":124.44,"h":124.645,"l":124.185,"n":868,"o":124.35,"t":"2026-09-23T15:00:00Z","v":40686,"vw":124.434479},{"c":124.47,"h":124.74,"l":124.425,"n":642,"o":124.44,"t":"2026-09-23T15:15:00Z","v":21756,"vw":124.567219},{"c":124.58,"h":124.69,"l":124.17,"n":599,"o":124.42,"t":"2026-09-23T15:30:00Z","v":18261,"vw":124.365386},{"c":124.52,"h":124.75,"l":124.45,"n":648,"o":124.585,"t":"2026-09-23T15:45:00Z","v":24820,"vw":124.548989},{"c":124.335,"h":124.54,"l":124.14,"n":488,"o":124.54,"t":"2026-09-23T16:00:00Z","v":18080,"vw":124.28681},{"c":124.19,"h":124.44,"l":124.075,"n":580,"o":124.34,"t":"2026-09-23T16:15:00Z","v":16515,"vw":124.25272},{"c":124.5,"h":124.5,"l":124.21,"n":561,"o":124.32,"t":"2026-09-23T16:30:00Z","v":22204,"vw":124.322669},{"c":124.45,"h":124.58,"l":124.27,"n":399,"o":124.46,"t":"2026-09-23T16:45:00Z","v":11117,"vw":124.454665},{"c":124.23,"h":124.57,"l":124.07,"n":631,"o":124.54,"t":"2026-09-23T17:00:00Z","v":20615,"vw":124.325352},{"c":124.19,"h":124.31,"l":124.02,"n":550,"o":124.22,"t":"2026-09-23T17:15:00Z","v":22384,"vw":124.143717},{"c":123.93,"h":124.18,"l":123.68,"n":517,"o":124.18,"t":"2026-09-23T17:30:00Z","v":12292,"vw":123.901882},{"c":124.24,"h":124.24,"l":124.04,"n":365,"o":124.17,"t":"2026-09-23T17:45:00Z","v":11267,"vw":124.148526},{"c":123.94,"h":124.355,"l":123.94,"n":571,"o":124.29,"t":"2026-09-23T18:00:00Z","v":12889,"vw":124.135445},{"c":123.94,"h":124.19,"l":123.82,"n":640,"o":123.92,"t":"2026-09-23T18:15:00Z","v":16680,"vw":124.041781},{"c":123.43,"h":123.92,"l":123.43,"n":568,"o":123.92,"t":"2026-09-23T18:30:00Z","v":16413,"vw":123.704575},{"c":123.55,"h":123.55,"l":123.33,"n":571,"o":123.41,"t":"2026-09-23T18:45:00Z","v":11365,"vw":123.416005},{"c":123.28,"h":123.6967,"l":123.28,"n":894,"o":123.54,"t":"2026-09-23T19:00:00Z","v":21975,"vw":123.496282},{"c":123.59,"h":123.595,"l":123.33,"n":816,"o":123.33,"t":"2026-09-23T19:15:00Z","v":23249,"vw":123.47632},{"c":123.66,"h":123.66,"l":123.44,"n":1074,"o":123.595,"t":"2026-09-23T19:30:00Z","v":26044,"vw":123.543312},{"c":122.88,"h":123.78,"l":122.88,"n":3696,"o":123.645,"t":"2026-09-23T19:45:00Z","v":132910,"vw":123.244558},{"c":122.88,"h":122.97,"l":122.88,"n":38,"o":122.97,"t":"2026-09-23T20:00:00Z","v":125448,"vw":122.880075},{"c":122.8,"h":122.98,"l":122.8,"n":34,"o":122.98,"t":"2026-09-24T08:15:00Z","v":972,"vw":122.889548},{"c":122.5,"h":122.51,"l":122.5,"n":5,"o":122.51,"t":"2026-09-24T09:00:00Z","v":412,"vw":122.504878},{"c":122.5,"h":122.5,"l":122.5,"n":4,"o":122.5,"t":"2026-09-24T09:30:00Z","v":207,"vw":122.5},{"c":121.59,"h":122.97,"l":121.095,"n":210,"o":121.93,"t":"2026-09-24T13:30:00Z","v":10683,"vw":121.837705},{"c":121.36,"h":121.795,"l":120.89,"n":128,"o":121.13,"t":"2026-09-24T13:45:00Z","v":2819,"vw":121.279254},{"c":122.285,"h":122.65,"l":121.6214,"n":631,"o":121.6214,"t":"2026-09-24T14:00:00Z","v":28498,"vw":122.217488},{"c":121.6425,"h":122.32,"l":121.39,"n":311,"o":122.05,"t":"2026-09-24T14:15:00Z","v":10460,"vw":121.773619},{"c":121.4,"h":121.825,"l":121.33,"n":353,"o":121.33,"t":"2026-09-24T14:30:00Z","v":8468,"vw":121.602793},{"c":121.26,"h":121.54,"l":121.22,"n":402,"o":121.51,"t":"2026-09-24T14:45:00Z","v":13182,"vw":121.38917},{"c":120.605,"h":121.44,"l":120.51,"n":558,"o":121.44,"t":"2026-09-24T15:00:00Z","v":13187,"vw":121.03487},{"c":120.55,"h":120.755,"l":120.385,"n":445,"o":120.51,"t":"2026-09-24T15:15:00Z","v":10464,"vw":120.553971},{"c":120.37,"h":120.69,"l":120.32,"n":514,"o":120.49,"t":"2026-09-24T15:30:00Z","v":15371,"vw":120.486675},{"c":120.505,"h":120.6,"l":120.25,"n":459,"o":120.41,"t":"2026-09-24T15:45:00Z","v":14375,"vw":120.363129},{"c":120.26,"h":120.4,"l":120.1,"n":499,"o":120.4,"t":"2026-09-24T16:00:00Z","v":20373,"vw":120.203021},{"c":121.58,"h":122.14,"l":120.27,"n":878,"o":120.27,"t":"2026-09-24T16:15:00Z","v":30889,"vw":121.254186},{"c":121.63,"h":121.905,"l":121.04,"n":435,"o":121.37,"t":"2026-09-24T16:30:00Z","v":9577,"vw":121.426973},{"c":121.425,"h":121.63,"l":121.25,"n":351,"o":121.48,"t":"2026-09-24T16:45:00Z","v":10266,"vw":121.452949},{"c":121.235,"h":121.415,"l":120.945,"n":423,"o":121.22,"t":"2026-09-24T17:00:00Z","v":26308,"vw":121.140176},{"c":121.23,"h":121.285,"l":120.97,"n":397,"o":121.23,"t":"2026-09-24T17:15:00Z","v":8912,"vw":121.126846},{"c":120.73,"h":121.225,"l":120.73,"n":484,"o":121.215,"t":"2026-09-24T17:30:00Z","v":15322,"vw":120.987908},{"c":120.65,"h":121.07,"l":120.62,"n":326,"o":120.76,"t":"2026-09-24T17:45:00Z","v":11434,"vw":120.830833},{"c":120.85,"h":120.85,"l":120.33,"n":491,"o":120.675,"t":"2026-09-24T18:00:00Z","v":16148,"vw":120.638756},{"c":120.97,"h":121.05,"l":120.61,"n":481,"o":120.915,"t":"2026-09-24T18:15:00Z","v":18619,"vw":120.888957},{"c":120.72,"h":120.93,"l":120.44,"n":488,"o":120.92,"t":"2026-09-24T18:30:00Z","v":10724,"vw":120.678711},{"c":120.77,"h":120.795,"l":120.405,"n":625,"o":120.695,"t":"2026-09-24T18:45:00Z","v":16413,"vw":120.619842},{"c":120.22,"h":120.76,"l":120.22,"n":718,"o":120.65,"t":"2026-09-24T19:00:00Z","v":15261,"vw":120.40299},{"c":120.415,"h":120.415,"l":120.04,"n":639,"o":120.22,"t":"2026-09-24T19:15:00Z","v":13367,"vw":120.19776},{"c":120.56,"h":120.665,"l":120.415,"n":868,"o":120.415,"t":"2026-09-24T19:30:00Z","v":29325,"vw":120.55661},{"c":120.76,"h":120.985,"l":120.45,"n":2877,"o":120.48,"t":"2026-09-24T19:45:00Z","v":110952,"vw":120.779656},{"c":120.72,"h":120.72,"l":120.66,"n":48,"o":120.67,"t":"2026-09-24T20:00:00Z","v":190009,"vw":120.719905},{"c":120.43,"h":122,"l":120,"n":413,"o":120.8,"t":"2026-09-25T13:30:00Z","v":32898,"vw":120.917526},{"c":121.19,"h":121.19,"l":120.26,"n":120,"o":120.27,"t":"2026-09-25T13:45:00Z","v":5378,"vw":120.700047},{"c":120.7875,"h":120.85,"l":120,"n":414,"o":120.85,"t":"2026-09-25T14:00:00Z","v":17205,"vw":120.419277},{"c":120.81,"h":121.4,"l":120.58,"n":162,"o":120.805,"t":"2026-09-25T14:15:00Z","v":5147,"vw":120.974042},{"c":121.395,"h":121.395,"l":120.8,"n":202,"o":120.8,"t":"2026-09-25T14:30:00Z","v":6037,"vw":120.874857},{"c":121.1,"h":121.535,"l":120.75,"n":259,"o":121.16,"t":"2026-09-25T14:45:00Z","v":8562,"vw":121.039784},{"c":121.14,"h":121.5,"l":120.92,"n":215,"o":121.04,"t":"2026-09-25T15:00:00Z","v":5458,"vw":121.165109},{"c":121.075,"h":121.265,"l":120.91,"n":254,"o":121.1325,"t":"2026-09-25T15:15:00Z","v":9195,"vw":121.090645},{"c":121.045,"h":121.32,"l":120.93,"n":278,"o":121.145,"t":"2026-09-25T15:30:00Z","v":8814,"vw":121.084924},{"c":121.975,"h":122.0428,"l":121.005,"n":381,"o":121.04,"t":"2026-09-25T15:45:00Z","v":10553,"vw":121.403367},{"c":125.4,"h":125.895,"l":122.2,"n":1020,"o":122.2,"t":"2026-09-25T16:00:00Z","v":47449,"vw":124.368134},{"c":124.415,"h":125.59,"l":123.98,"n":589,"o":125.425,"t":"2026-09-25T16:15:00Z","v":29214,"vw":124.966183},{"c":124.355,"h":124.86,"l":124.22,"n":406,"o":124.53,"t":"2026-09-25T16:30:00Z","v":13964,"vw":124.517685},{"c":123.98,"h":124.21,"l":123.9008,"n":217,"o":124.21,"t":"2026-09-25T16:45:00Z","v":6273,"vw":124.006834},{"c":123.8118,"h":124.04,"l":123.78,"n":281,"o":123.82,"t":"2026-09-25T17:00:00Z","v":8361,"vw":123.891867},{"c":123.73,"h":123.92,"l":123.53,"n":325,"o":123.7932,"t":"2026-09-25T17:15:00Z","v":8070,"vw":123.722627},{"c":123.975,"h":124.065,"l":123.55,"n":295,"o":123.89,"t":"2026-09-25T17:30:00Z","v":7784,"vw":123.786676},{"c":123.8,"h":123.975,"l":123.78,"n":212,"o":123.975,"t":"2026-09-25T17:45:00Z","v":6367,"vw":123.861373},{"c":123.66,"h":123.75,"l":123.4175,"n":505,"o":123.75,"t":"2026-09-25T18:00:00Z","v":15969,"vw":123.58442},{"c":123.52,"h":123.685,"l":123.455,"n":379,"o":123.685,"t":"2026-09-25T18:15:00Z","v":8542,"vw":123.543644},{"c":123.665,"h":123.71,"l":123.495,"n":397,"o":123.64,"t":"2026-09-25T18:30:00Z","v":8402,"vw":123.597837},{"c":123.23,"h":123.73,"l":123.23,"n":510,"o":123.72,"t":"2026-09-25T18:45:00Z","v":11827,"vw":123.449969},{"c":123.28,"h":123.4,"l":123,"n":867,"o":123.23,"t":"2026-09-25T19:00:00Z","v":21640,"vw":123.194134},{"c":123.4,"h":123.48,"l":123.36,"n":651,"o":123.405,"t":"2026-09-25T19:15:00Z","v":17442,"vw":123.427227},{"c":123.745,"h":123.85,"l":123.435,"n":667,"o":123.435,"t":"2026-09-25T19:30:00Z","v":19530,"vw":123.730179},{"c":123.91,"h":124.15,"l":123.67,"n":3295,"o":123.745,"t":"2026-09-25T19:45:00Z","v":154463,"vw":123.904884},{"c":123.91,"h":123.91,"l":123.91,"n":39,"o":123.91,"t":"2026-09-25T20:00:00Z","v":118762,"vw":123.91},{"c":120.71,"h":120.98,"l":120.224,"n":589,"o":120.98,"t":"2026-09-28T13:30:00Z","v":30576,"vw":120.729504},{"c":121.04,"h":121.485,"l":120.36,"n":525,"o":120.56,"t":"2026-09-28T13:45:00Z","v":18052,"vw":121.037176},{"c":122.18,"h":122.225,"l":120.52,"n":744,"o":120.97,"t":"2026-09-28T14:00:00Z","v":26932,"vw":121.287353},{"c":122.025,"h":122.185,"l":121.44,"n":535,"o":122.18,"t":"2026-09-28T14:15:00Z","v":36256,"vw":121.796982},{"c":121.94,"h":121.94,"l":121.495,"n":503,"o":121.9,"t":"2026-09-28T14:30:00Z","v":16839,"vw":121.720171},{"c":121.345,"h":121.795,"l":121.03,"n":592,"o":121.795,"t":"2026-09-28T14:45:00Z","v":22560,"vw":121.39511},{"c":120.26,"h":121.386,"l":120.21,"n":612,"o":121.24,"t":"2026-09-28T15:00:00Z","v":21752,"vw":120.73148},{"c":120.45,"h":120.53,"l":119.94,"n":610,"o":120.26,"t":"2026-09-28T15:15:00Z","v":18588,"vw":120.240919},{"c":120.295,"h":120.78,"l":119.96,"n":629,"o":120.62,"t":"2026-09-28T15:30:00Z","v":24269,"vw":120.315836},{"c":120.335,"h":120.36,"l":119.97,"n":605,"o":120.19,"t":"2026-09-28T15:45:00Z","v":19932,"vw":120.209616},{"c":120.935,"h":120.935,"l":120.36,"n":532,"o":120.36,"t":"2026-09-28T16:00:00Z","v":17263,"vw":120.719479},{"c":122.835,"h":123.1693,"l":120.88,"n":903,"o":120.88,"t":"2026-09-28T16:15:00Z","v":29769,"vw":121.852716},{"c":122.02,"h":122.83,"l":121.89,"n":534,"o":122.83,"t":"2026-09-28T16:30:00Z","v":14485,"vw":122.358792},{"c":121.63,"h":122.24,"l":121.505,"n":421,"o":122.15,"t":"2026-09-28T16:45:00Z","v":11071,"vw":121.744247},{"c":122.74,"h":123.175,"l":121.61,"n":596,"o":121.66,"t":"2026-09-28T17:00:00Z","v":24351,"vw":122.365119},{"c":121.98,"h":122.845,"l":121.98,"n":561,"o":122.46,"t":"2026-09-28T17:15:00Z","v":20946,"vw":122.460979},{"c":122.07,"h":122.3,"l":121.93,"n":687,"o":122.055,"t":"2026-09-28T17:30:00Z","v":23065,"vw":122.133601},{"c":122.2399,"h":122.2399,"l":121.945,"n":444,"o":122.06,"t":"2026-09-28T17:45:00Z","v":13159,"vw":122.061603},{"c":122.25,"h":122.25,"l":122.02,"n":573,"o":122.165,"t":"2026-09-28T18:00:00Z","v":16425,"vw":122.112724},{"c":122.17,"h":122.305,"l":121.995,"n":425,"o":122.305,"t":"2026-09-28T18:15:00Z","v":10647,"vw":122.128041},{"c":122.305,"h":122.39,"l":122.17,"n":385,"o":122.17,"t":"2026-09-28T18:30:00Z","v":11891,"vw":122.269124},{"c":122.415,"h":122.415,"l":122.03,"n":542,"o":122.2175,"t":"2026-09-28T18:45:00Z","v":14888,"vw":122.209763},{"c":122.03,"h":122.374,"l":122.03,"n":546,"o":122.34,"t":"2026-09-28T19:00:00Z","v":15419,"vw":122.186679},{"c":122.528,"h":122.56,"l":121.97,"n":771,"o":121.99,"t":"2026-09-28T19:15:00Z","v":17888,"vw":122.251762},{"c":122.24,"h":122.63,"l":122.075,"n":876,"o":122.475,"t":"2026-09-28T19:30:00Z","v":29650,"vw":122.364142},{"c":122.05,"h":122.18,"l":121.61,"n":3168,"o":122.18,"t":"2026-09-28T19:45:00Z","v":147914,"vw":121.870925},{"c":122.5,"h":122.5,"l":122.03,"n":48,"o":122.03,"t":"2026-09-28T20:00:00Z","v":153988,"vw":122.030573},{"c":122,"h":122,"l":122,"n":1,"o":122,"t":"2026-09-28T22:15:00Z","v":101,"vw":122},{"c":122,"h":122.5,"l":122,"n":15,"o":122,"t":"2026-09-29T08:15:00Z","v":1407,"vw":122.083333},{"c":123.06,"h":123.465,"l":120.91,"n":269,"o":122.22,"t":"2026-09-29T13:30:00Z","v":13485,"vw":122.421767},{"c":121.35,"h":123.08,"l":121.32,"n":253,"o":123.08,"t":"2026-09-29T13:45:00Z","v":10201,"vw":122.052726},{"c":121.5,"h":121.96,"l":121.04,"n":309,"o":121.04,"t":"2026-09-29T14:00:00Z","v":10737,"vw":121.64782},{"c":120.835,"h":121.71,"l":120.835,"n":507,"o":121.5,"t":"2026-09-29T14:15:00Z","v":21927,"vw":121.307569},{"c":121.86,"h":121.86,"l":120.72,"n":412,"o":120.98,"t":"2026-09-29T14:30:00Z","v":19680,"vw":121.128825},{"c":121.33,"h":121.87,"l":121.3,"n":263,"o":121.82,"t":"2026-09-29T14:45:00Z","v":10600,"vw":121.649243},{"c":120.27,"h":121.52,"l":120.22,"n":433,"o":121.44,"t":"2026-09-29T15:00:00Z","v":18127,"vw":120.827279},{"c":119.67,"h":120.42,"l":119.46,"n":546,"o":120.255,"t":"2026-09-29T15:15:00Z","v":19351,"vw":120.022437},{"c":119.91,"h":120.12,"l":119.47,"n":665,"o":119.6,"t":"2026-09-29T15:30:00Z","v":23749,"vw":119.788441},{"c":119.58,"h":120.295,"l":119.54,"n":484,"o":119.91,"t":"2026-09-29T15:45:00Z","v":19181,"vw":119.879681},{"c":119.5899,"h":119.82,"l":119.37,"n":512,"o":119.71,"t":"2026-09-29T16:00:00Z","v":23273,"vw":119.590035},{"c":119.35,"h":119.715,"l":119.02,"n":532,"o":119.505,"t":"2026-09-29T16:15:00Z","v":21527,"vw":119.354366},{"c":118.9,"h":119.55,"l":118.83,"n":588,"o":119.345,"t":"2026-09-29T16:30:00Z","v":24658,"vw":119.26027},{"c":118.5,"h":118.9,"l":118.0101,"n":913,"o":118.88,"t":"2026-09-29T16:45:00Z","v":64795,"vw":118.379725},{"c":118.345,"h":118.54,"l":117.9925,"n":679,"o":118.48,"t":"2026-09-29T17:00:00Z","v":49979,"vw":118.227842},{"c":118.34,"h":118.52,"l":118.02,"n":532,"o":118.41,"t":"2026-09-29T17:15:00Z","v":27724,"vw":118.299483},{"c":118.85,"h":118.85,"l":118.14,"n":497,"o":118.4908,"t":"2026-09-29T17:30:00Z","v":18302,"vw":118.673704},{"c":118.87,"h":119.155,"l":118.78,"n":578,"o":118.87,"t":"2026-09-29T17:45:00Z","v":20535,"vw":118.999233},{"c":118.48,"h":119.3925,"l":118.41,"n":942,"o":118.875,"t":"2026-09-29T18:00:00Z","v":33423,"vw":118.938678},{"c":118.6,"h":119.0015,"l":118.42,"n":475,"o":118.57,"t":"2026-09-29T18:15:00Z","v":21150,"vw":118.683892},{"c":118.63,"h":119.09,"l":118.3,"n":825,"o":118.7,"t":"2026-09-29T18:30:00Z","v":28593,"vw":118.656353},{"c":118.845,"h":118.845,"l":118.61,"n":674,"o":118.715,"t":"2026-09-29T18:45:00Z","v":23990,"vw":118.746448},{"c":118.61,"h":118.86,"l":118.535,"n":950,"o":118.85,"t":"2026-09-29T19:00:00Z","v":32311,"vw":118.695817},{"c":118.665,"h":118.72,"l":118.35,"n":1019,"o":118.54,"t":"2026-09-29T19:15:00Z","v":35990,"vw":118.543067},{"c":118.69,"h":118.875,"l":118.585,"n":1203,"o":118.685,"t":"2026-09-29T19:30:00Z","v":42875,"vw":118.713705},{"c":118.42,"h":118.685,"l":118.22,"n":3933,"o":118.685,"t":"2026-09-29T19:45:00Z","v":197919,"vw":118.450154},{"c":118.36,"h":118.81,"l":118.36,"n":78,"o":118.36,"t":"2026-09-29T20:00:00Z","v":152310,"vw":118.361502},{"c":119.85,"h":120.01,"l":119.35,"n":60,"o":119.5,"t":"2026-09-30T08:45:00Z","v":2256,"vw":119.682067},{"c":119.65,"h":119.65,"l":119.65,"n":5,"o":119.65,"t":"2026-09-30T09:00:00Z","v":107,"vw":119.65},{"c":119.01,"h":119.01,"l":119.01,"n":3,"o":119.01,"t":"2026-09-30T11:15:00Z","v":172,"vw":119.01},{"c":118.96,"h":118.96,"l":118.95,"n":5,"o":118.95,"t":"2026-09-30T11:45:00Z","v":313,"vw":118.955098},{"c":118.76,"h":119.72,"l":117.74,"n":526,"o":118.62,"t":"2026-09-30T13:30:00Z","v":48308,"vw":118.575572},{"c":118.74,"h":119.115,"l":118.3203,"n":325,"o":118.3203,"t":"2026-09-30T13:45:00Z","v":19482,"vw":118.782676},{"c":119.135,"h":119.605,"l":118.73,"n":566,"o":118.76,"t":"2026-09-30T14:00:00Z","v":30417,"vw":118.99774},{"c":118.625,"h":119.49,"l":118.59,"n":704,"o":119.35,"t":"2026-09-30T14:15:00Z","v":30546,"vw":119.108392},{"c":118.94,"h":119.06,"l":118.39,"n":455,"o":118.48,"t":"2026-09-30T14:30:00Z","v":15377,"vw":118.659583},{"c":118.7775,"h":119,"l":118.565,"n":332,"o":118.81,"t":"2026-09-30T14:45:00Z","v":13940,"vw":118.825379},{"c":118.62,"h":119.06,"l":118.335,"n":526,"o":118.75,"t":"2026-09-30T15:00:00Z","v":14995,"vw":118.747088},{"c":118.46,"h":118.615,"l":118.21,"n":369,"o":118.615,"t":"2026-09-30T15:15:00Z","v":7824,"vw":118.440968},{"c":118.26,"h":118.58,"l":118.26,"n":502,"o":118.395,"t":"2026-09-30T15:30:00Z","v":12157,"vw":118.446214},{"c":118.39,"h":118.39,"l":118.21,"n":184,"o":118.37,"t":"2026-09-30T15:45:00Z","v":4396,"vw":118.319151},{"c":118.51,"h":118.74,"l":118.375,"n":465,"o":118.43,"t":"2026-09-30T16:00:00Z","v":14418,"vw":118.546585},{"c":118.54,"h":118.65,"l":118.3843,"n":244,"o":118.51,"t":"2026-09-30T16:15:00Z","v":6585,"vw":118.485552},{"c":118.55,"h":118.72,"l":118.34,"n":448,"o":118.545,"t":"2026-09-30T16:30:00Z","v":17896,"vw":118.551002},{"c":118.3886,"h":118.48,"l":118.23,"n":463,"o":118.475,"t":"2026-09-30T16:45:00Z","v":11765,"vw":118.347794},{"c":117.87,"h":118.27,"l":117.72,"n":678,"o":118.27,"t":"2026-09-30T17:00:00Z","v":33094,"vw":117.900054},{"c":117.59,"h":117.78,"l":117.32,"n":666,"o":117.71,"t":"2026-09-30T17:15:00Z","v":23150,"vw":117.558855},{"c":117.785,"h":117.785,"l":117.13,"n":557,"o":117.51,"t":"2026-09-30T17:30:00Z","v":22580,"vw":117.404716},{"c":117.52,"h":117.7,"l":117.28,"n":670,"o":117.7,"t":"2026-09-30T17:45:00Z","v":35560,"vw":117.490944},{"c":117.47,"h":117.74,"l":117.47,"n":428,"o":117.55,"t":"2026-09-30T18:00:00Z","v":12053,"vw":117.526286},{"c":117.54,"h":117.63,"l":117.4,"n":493,"o":117.5,"t":"2026-09-30T18:15:00Z","v":11317,"vw":117.510766},{"c":117.54,"h":117.7125,"l":117.42,"n":479,"o":117.48,"t":"2026-09-30T18:30:00Z","v":17525,"vw":117.568741},{"c":117.5,"h":117.5437,"l":117.28,"n":429,"o":117.48,"t":"2026-09-30T18:45:00Z","v":15457,"vw":117.42476},{"c":117.559,"h":117.72,"l":117.46,"n":817,"o":117.495,"t":"2026-09-30T19:00:00Z","v":29866,"vw":117.525603},{"c":117.44,"h":117.55,"l":117.37,"n":851,"o":117.46,"t":"2026-09-30T19:15:00Z","v":35444,"vw":117.451933},{"c":117.46,"h":117.69,"l":117.355,"n":966,"o":117.44,"t":"2026-09-30T19:30:00Z","v":38788,"vw":117.481793},{"c":116.75,"h":117.435,"l":116.56,"n":3726,"o":117.435,"t":"2026-09-30T19:45:00Z","v":178820,"vw":116.819282},{"c":116.74,"h":116.74,"l":116.74,"n":65,"o":116.74,"t":"2026-09-30T20:00:00Z","v":295762,"vw":116.74},{"c":116.27,"h":116.27,"l":116.27,"n":1,"o":116.27,"t":"2026-10-01T08:00:00Z","v":196,"vw":116.27},{"c":120.01,"h":120.01,"l":117.5,"n":16,"o":117.5,"t":"2026-10-01T10:45:00Z","v":1144,"vw":118.521858},{"c":117.5,"h":117.5,"l":117.5,"n":5,"o":117.5,"t":"2026-10-01T11:00:00Z","v":290,"vw":117.5},{"c":118.2,"h":118.41,"l":118,"n":79,"o":118.31,"t":"2026-10-01T12:30:00Z","v":3019,"vw":118.23459},{"c":117.16,"h":117.16,"l":117.16,"n":4,"o":117.16,"t":"2026-10-01T13:00:00Z","v":505,"vw":117.16},{"c":116.315,"h":118.35,"l":116.17,"n":692,"o":117.74,"t":"2026-10-01T13:30:00Z","v":41596,"vw":117.393403},{"c":115.295,"h":116.65,"l":115.24,"n":609,"o":116.5,"t":"2026-10-01T13:45:00Z","v":24220,"vw":116.028707},{"c":114.51,"h":115.295,"l":114.395,"n":1246,"o":115.295,"t":"2026-10-01T14:00:00Z","v":52508,"vw":114.623271},{"c":114.64,"h":114.92,"l":114.17,"n":638,"o":114.401,"t":"2026-10-01T14:15:00Z","v":22705,"vw":114.706098},{"c":114.39,"h":114.78,"l":113.6701,"n":782,"o":114.78,"t":"2026-10-01T14:30:00Z","v":29569,"vw":114.088126},{"c":114.335,"h":114.71,"l":114.11,"n":496,"o":114.41,"t":"2026-10-01T14:45:00Z","v":16856,"vw":114.381417},{"c":114.11,"h":114.5,"l":113.665,"n":553,"o":114.5,"t":"2026-10-01T15:00:00Z","v":17471,"vw":113.950961},{"c":114,"h":114.11,"l":113.81,"n":709,"o":113.92,"t":"2026-10-01T15:15:00Z","v":27629,"vw":113.995531},{"c":113.67,"h":114.1625,"l":113.59,"n":999,"o":113.99,"t":"2026-10-01T15:30:00Z","v":40124,"vw":113.981257},{"c":114.15,"h":114.28,"l":113.52,"n":1032,"o":113.62,"t":"2026-10-01T15:45:00Z","v":47006,"vw":114.035199},{"c":115.19,"h":115.37,"l":114.25,"n":1135,"o":114.27,"t":"2026-10-01T16:00:00Z","v":53693,"vw":114.566778},{"c":115.74,"h":115.815,"l":114.77,"n":1044,"o":115.19,"t":"2026-10-01T16:15:00Z","v":55677,"vw":115.136538},{"c":115.85,"h":116.29,"l":115.5201,"n":526,"o":115.74,"t":"2026-10-01T16:30:00Z","v":25680,"vw":116.022397},{"c":115.625,"h":115.91,"l":115.34,"n":550,"o":115.81,"t":"2026-10-01T16:45:00Z","v":18831,"vw":115.635419},{"c":116.05,"h":116.215,"l":115.82,"n":313,"o":115.82,"t":"2026-10-01T17:00:00Z","v":10671,"vw":116.044074},{"c":116.16,"h":116.535,"l":116.01,"n":642,"o":116.025,"t":"2026-10-01T17:15:00Z","v":24537,"vw":116.266502},{"c":116.29,"h":116.73,"l":116.01,"n":905,"o":116.33,"t":"2026-10-01T17:30:00Z","v":31111,"vw":116.306869},{"c":115.37,"h":116.27,"l":115.26,"n":766,"o":116.14,"t":"2026-10-01T17:45:00Z","v":25292,"vw":115.655457},{"c":116.04,"h":116.04,"l":115.16,"n":639,"o":115.44,"t":"2026-10-01T18:00:00Z","v":24487,"vw":115.552445},{"c":115.945,"h":116.385,"l":115.89,"n":869,"o":116.23,"t":"2026-10-01T18:15:00Z","v":33736,"vw":116.128947},{"c":116.18,"h":116.565,"l":115.84,"n":725,"o":116,"t":"2026-10-01T18:30:00Z","v":28838,"vw":116.197517},{"c":116.11,"h":116.165,"l":115.855,"n":691,"o":116.15,"t":"2026-10-01T18:45:00Z","v":24438,"vw":116.06943},{"c":116.08,"h":116.11,"l":115.74,"n":703,"o":116.105,"t":"2026-10-01T19:00:00Z","v":27642,"vw":115.932796},{"c":116.125,"h":116.16,"l":115.82,"n":931,"o":116.05,"t":"2026-10-01T19:15:00Z","v":39901,"vw":116.00147},{"c":116.775,"h":116.85,"l":116.13,"n":1406,"o":116.13,"t":"2026-10-01T19:30:00Z","v":51021,"vw":116.580226},{"c":117.04,"h":117.36,"l":116.67,"n":5476,"o":116.8,"t":"2026-10-01T19:45:00Z","v":282419,"vw":117.105484},{"c":117.09,"h":117.09,"l":117.04,"n":46,"o":117.04,"t":"2026-10-01T20:00:00Z","v":325529,"vw":117.089465},{"c":117.09,"h":117.09,"l":117.09,"n":1,"o":117.09,"t":"2026-10-01T20:15:00Z","v":29030,"vw":117.09},{"c":118,"h":119.01,"l":117.5,"n":39,"o":117.5,"t":"2026-10-02T08:15:00Z","v":1348,"vw":117.957847},{"c":118.02,"h":118.02,"l":118.02,"n":3,"o":118.02,"t":"2026-10-02T10:30:00Z","v":113,"vw":118.02},{"c":118.53,"h":119.43,"l":118.3,"n":483,"o":119.25,"t":"2026-10-02T13:30:00Z","v":36873,"vw":118.919099},{"c":117.85,"h":119.73,"l":117.85,"n":381,"o":119.04,"t":"2026-10-02T13:45:00Z","v":27688,"vw":118.747748},{"c":119.25,"h":119.25,"l":117.7725,"n":397,"o":117.795,"t":"2026-10-02T14:00:00Z","v":14117,"vw":118.700782},{"c":118.945,"h":119.35,"l":118.795,"n":384,"o":119.135,"t":"2026-10-02T14:15:00Z","v":14656,"vw":118.999907},{"c":118.19,"h":119.38,"l":117.99,"n":1776,"o":118.925,"t":"2026-10-02T14:30:00Z","v":297599,"vw":118.374594},{"c":118.24,"h":119,"l":118.19,"n":791,"o":118.19,"t":"2026-10-02T14:45:00Z","v":48745,"vw":118.593349},{"c":116.995,"h":118.23,"l":116.94,"n":647,"o":118.23,"t":"2026-10-02T15:00:00Z","v":26833,"vw":117.492842},{"c":117.28,"h":117.28,"l":116,"n":683,"o":116.995,"t":"2026-10-02T15:15:00Z","v":39329,"vw":116.507903},{"c":117.55,"h":117.715,"l":117.2,"n":380,"o":117.245,"t":"2026-10-02T15:30:00Z","v":13052,"vw":117.471336},{"c":118.155,"h":118.41,"l":117.34,"n":409,"o":117.43,"t":"2026-10-02T15:45:00Z","v":15163,"vw":117.845026},{"c":118.39,"h":118.65,"l":118.18,"n":535,"o":118.18,"t":"2026-10-02T16:00:00Z","v":20366,"vw":118.317363},{"c":117.765,"h":118.29,"l":117.555,"n":468,"o":118.25,"t":"2026-10-02T16:15:00Z","v":21279,"vw":118.013155},{"c":117.76,"h":117.95,"l":117.69,"n":306,"o":117.85,"t":"2026-10-02T16:30:00Z","v":11448,"vw":117.789677},{"c":118.1,"h":118.275,"l":117.885,"n":326,"o":117.915,"t":"2026-10-02T16:45:00Z","v":10417,"vw":118.071486},{"c":118.04,"h":118.3,"l":118,"n":342,"o":118.17,"t":"2026-10-02T17:00:00Z","v":11484,"vw":118.135944},{"c":117.695,"h":118.18,"l":117.67,"n":501,"o":118.03,"t":"2026-10-02T17:15:00Z","v":17532,"vw":117.945099},{"c":118.06,"h":118.13,"l":117.7664,"n":331,"o":117.86,"t":"2026-10-02T17:30:00Z","v":8449,"vw":118.037358},{"c":117.885,"h":118.31,"l":117.8362,"n":441,"o":118.1,"t":"2026-10-02T17:45:00Z","v":14191,"vw":118.077141},{"c":117.98,"h":118.09,"l":117.74,"n":531,"o":117.98,"t":"2026-10-02T18:00:00Z","v":16382,"vw":117.887109},{"c":118.255,"h":118.31,"l":117.78,"n":451,"o":117.995,"t":"2026-10-02T18:15:00Z","v":16541,"vw":118.040574},{"c":118.495,"h":118.515,"l":118.12,"n":702,"o":118.27,"t":"2026-10-02T18:30:00Z","v":37908,"vw":118.220145},{"c":118.375,"h":118.52,"l":118.24,"n":592,"o":118.52,"t":"2026-10-02T18:45:00Z","v":21788,"vw":118.363134},{"c":118.06,"h":118.38,"l":118.03,"n":637,"o":118.38,"t":"2026-10-02T19:00:00Z","v":14680,"vw":118.172444},{"c":118.62,"h":118.63,"l":118.02,"n":860,"o":118.04,"t":"2026-10-02T19:15:00Z","v":30344,"vw":118.319544},{"c":118.4325,"h":119.08,"l":118.4325,"n":1288,"o":118.64,"t":"2026-10-02T19:30:00Z","v":44202,"vw":118.726212},{"c":118.39,"h":118.5,"l":118,"n":3561,"o":118.35,"t":"2026-10-02T19:45:00Z","v":165214,"vw":118.320791},{"c":118.36,"h":118.36,"l":118.28,"n":59,"o":118.29,"t":"2026-10-02T20:00:00Z","v":237158,"vw":118.359792},{"c":117.99,"h":117.99,"l":117.85,"n":4,"o":117.85,"t":"2026-10-05T12:45:00Z","v":204,"vw":117.920693},{"c":118.02,"h":118.02,"l":116.36,"n":41,"o":116.36,"t":"2026-10-05T13:00:00Z","v":629,"vw":117.231849},{"c":116,"h":117.86,"l":116,"n":74,"o":116.86,"t":"2026-10-05T13:15:00Z","v":2425,"vw":117.067199},{"c":116.49,"h":120.63,"l":116.35,"n":283,"o":120.26,"t":"2026-10-05T13:30:00Z","v":30011,"vw":117.528894},{"c":116.98,"h":117.005,"l":116.28,"n":250,"o":116.61,"t":"2026-10-05T13:45:00Z","v":47333,"vw":116.375459},{"c":118.725,"h":119.04,"l":116.68,"n":1069,"o":117.025,"t":"2026-10-05T14:00:00Z","v":115036,"vw":117.813348},{"c":119.075,"h":119.485,"l":118.63,"n":561,"o":118.83,"t":"2026-10-05T14:15:00Z","v":40852,"vw":118.957456},{"c":118.14,"h":119.12,"l":117.98,"n":388,"o":119.03,"t":"2026-10-05T14:30:00Z","v":15199,"vw":118.508537},{"c":118.38,"h":118.4,"l":118.06,"n":360,"o":118.165,"t":"2026-10-05T14:45:00Z","v":14062,"vw":118.279617},{"c":117.58,"h":118.415,"l":117.58,"n":504,"o":118.415,"t":"2026-10-05T15:00:00Z","v":15226,"vw":117.930307},{"c":117.46,"h":117.63,"l":117.38,"n":526,"o":117.59,"t":"2026-10-05T15:15:00Z","v":27379,"vw":117.531949},{"c":117.645,"h":117.645,"l":117.33,"n":633,"o":117.46,"t":"2026-10-05T15:30:00Z","v":38382,"vw":117.479936},{"c":117.6279,"h":117.64,"l":117.45,"n":590,"o":117.62,"t":"2026-10-05T15:45:00Z","v":19760,"vw":117.550763},{"c":117.535,"h":117.6799,"l":117.41,"n":472,"o":117.62,"t":"2026-10-05T16:00:00Z","v":15177,"vw":117.55447},{"c":118.3,"h":118.3519,"l":117.555,"n":500,"o":117.555,"t":"2026-10-05T16:15:00Z","v":17549,"vw":117.966293},{"c":118.5,"h":118.515,"l":118.41,"n":319,"o":118.41,"t":"2026-10-05T16:30:00Z","v":8143,"vw":118.469799},{"c":118.44,"h":118.515,"l":118.25,"n":460,"o":118.515,"t":"2026-10-05T16:45:00Z","v":13462,"vw":118.374663},{"c":118.355,"h":118.47,"l":118.25,"n":507,"o":118.38,"t":"2026-10-05T17:00:00Z","v":12822,"vw":118.353058},{"c":118.445,"h":118.65,"l":118.33,"n":401,"o":118.34,"t":"2026-10-05T17:15:00Z","v":12908,"vw":118.478294},{"c":118.82,"h":118.89,"l":118.4,"n":521,"o":118.4,"t":"2026-10-05T17:30:00Z","v":11315,"vw":118.606408},{"c":119.045,"h":119.13,"l":118.77,"n":560,"o":118.77,"t":"2026-10-05T17:45:00Z","v":13481,"vw":118.992128},{"c":118.89,"h":119.14,"l":118.745,"n":700,"o":119.045,"t":"2026-10-05T18:00:00Z","v":27636,"vw":118.958057},{"c":118.855,"h":118.945,"l":118.76,"n":543,"o":118.91,"t":"2026-10-05T18:15:00Z","v":17986,"vw":118.857154},{"c":118.4,"h":118.855,"l":118.4,"n":544,"o":118.855,"t":"2026-10-05T18:30:00Z","v":31877,"vw":118.570085},{"c":118.6,"h":118.615,"l":118.2,"n":585,"o":118.34,"t":"2026-10-05T18:45:00Z","v":19261,"vw":118.301367},{"c":118.655,"h":118.69,"l":118.46,"n":697,"o":118.605,"t":"2026-10-05T19:00:00Z","v":23638,"vw":118.587837},{"c":118.2,"h":118.59,"l":118.18,"n":1020,"o":118.58,"t":"2026-10-05T19:15:00Z","v":30708,"vw":118.419413},{"c":117.7,"h":118.145,"l":117.7,"n":1232,"o":118.13,"t":"2026-10-05T19:30:00Z","v":42989,"vw":117.869699},{"c":117.52,"h":117.65,"l":117.055,"n":4481,"o":117.65,"t":"2026-10-05T19:45:00Z","v":207039,"vw":117.362563},{"c":117.48,"h":117.52,"l":117.48,"n":69,"o":117.52,"t":"2026-10-05T20:00:00Z","v":273324,"vw":117.480027},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-06T12:00:00Z","v":100,"vw":119},{"c":117.925,"h":118.6,"l":116.38,"n":435,"o":117.08,"t":"2026-10-06T13:30:00Z","v":25655,"vw":117.417067},{"c":118.14,"h":118.21,"l":117.36,"n":309,"o":117.9,"t":"2026-10-06T13:45:00Z","v":8704,"vw":117.929509},{"c":118.705,"h":119.025,"l":118.1675,"n":462,"o":118.1675,"t":"2026-10-06T14:00:00Z","v":14101,"vw":118.859277},{"c":118.185,"h":118.69,"l":118.175,"n":605,"o":118.69,"t":"2026-10-06T14:15:00Z","v":56008,"vw":118.354952},{"c":118.49,"h":118.77,"l":118.07,"n":557,"o":118.175,"t":"2026-10-06T14:30:00Z","v":43459,"vw":118.436444},{"c":118.61,"h":118.79,"l":118.475,"n":561,"o":118.49,"t":"2026-10-06T14:45:00Z","v":31042,"vw":118.71238},{"c":119.11,"h":119.13,"l":118.48,"n":820,"o":118.71,"t":"2026-10-06T15:00:00Z","v":49405,"vw":118.886201},{"c":119.405,"h":119.51,"l":119.205,"n":534,"o":119.21,"t":"2026-10-06T15:15:00Z","v":36173,"vw":119.353461},{"c":119.6,"h":119.6,"l":119.17,"n":623,"o":119.41,"t":"2026-10-06T15:30:00Z","v":26409,"vw":119.354873},{"c":119.66,"h":119.865,"l":119.58,"n":372,"o":119.58,"t":"2026-10-06T15:45:00Z","v":14498,"vw":119.702503},{"c":119.89,"h":120.09,"l":119.67,"n":583,"o":119.67,"t":"2026-10-06T16:00:00Z","v":21279,"vw":119.943363},{"c":119.9,"h":119.93,"l":119.685,"n":451,"o":119.8302,"t":"2026-10-06T16:15:00Z","v":14910,"vw":119.828626},{"c":120.03,"h":120.085,"l":119.8301,"n":386,"o":119.96,"t":"2026-10-06T16:30:00Z","v":23692,"vw":119.928128},{"c":119.76,"h":120.02,"l":119.55,"n":434,"o":120.02,"t":"2026-10-06T16:45:00Z","v":21428,"vw":119.773121},{"c":119.495,"h":119.7825,"l":119.45,"n":385,"o":119.74,"t":"2026-10-06T17:00:00Z","v":22287,"vw":119.566838},{"c":119.33,"h":119.495,"l":119.22,"n":534,"o":119.495,"t":"2026-10-06T17:15:00Z","v":26576,"vw":119.388126},{"c":119.24,"h":119.39,"l":119.09,"n":400,"o":119.27,"t":"2026-10-06T17:30:00Z","v":16684,"vw":119.260149},{"c":119.26,"h":119.54,"l":119.2,"n":436,"o":119.2,"t":"2026-10-06T17:45:00Z","v":25415,"vw":119.408248},{"c":119.515,"h":119.56,"l":119.315,"n":430,"o":119.315,"t":"2026-10-06T18:00:00Z","v":17685,"vw":119.440543},{"c":119.29,"h":119.64,"l":119.29,"n":749,"o":119.46,"t":"2026-10-06T18:15:00Z","v":30360,"vw":119.468109},{"c":119.83,"h":119.9,"l":119.34,"n":629,"o":119.34,"t":"2026-10-06T18:30:00Z","v":40138,"vw":119.622604},{"c":119.72,"h":119.94,"l":119.61,"n":689,"o":119.91,"t":"2026-10-06T18:45:00Z","v":29636,"vw":119.8283},{"c":119.72,"h":119.76,"l":119.51,"n":469,"o":119.59,"t":"2026-10-06T19:00:00Z","v":14755,"vw":119.678425},{"c":119.68,"h":119.89,"l":119.67,"n":924,"o":119.72,"t":"2026-10-06T19:15:00Z","v":30733,"vw":119.765448},{"c":119.515,"h":119.65,"l":119.42,"n":1204,"o":119.65,"t":"2026-10-06T19:30:00Z","v":61854,"vw":119.567472},{"c":119.84,"h":119.865,"l":119.07,"n":4570,"o":119.49,"t":"2026-10-06T19:45:00Z","v":286987,"vw":119.621763},{"c":119.78,"h":119.826,"l":119.78,"n":31,"o":119.826,"t":"2026-10-06T20:00:00Z","v":155719,"vw":119.780075},{"c":119,"h":119,"l":119,"n":3,"o":119,"t":"2026-10-07T08:00:00Z","v":229,"vw":119},{"c":118.8,"h":118.8,"l":118.8,"n":1,"o":118.8,"t":"2026-10-07T08:30:00Z","v":100,"vw":118.8},{"c":117.25,"h":117.25,"l":117.25,"n":4,"o":117.25,"t":"2026-10-07T11:00:00Z","v":262,"vw":117.25},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-07T11:30:00Z","v":100,"vw":117},{"c":116.01,"h":116.01,"l":115.49,"n":19,"o":115.49,"t":"2026-10-07T13:15:00Z","v":1106,"vw":115.706262},{"c":114.96,"h":115.61,"l":113.81,"n":1458,"o":114.5,"t":"2026-10-07T13:30:00Z","v":174803,"vw":114.629071},{"c":114.13,"h":115.29,"l":114.13,"n":879,"o":115.025,"t":"2026-10-07T13:45:00Z","v":47451,"vw":114.881478},{"c":113.57,"h":114.255,"l":113.26,"n":1282,"o":114.22,"t":"2026-10-07T14:00:00Z","v":107907,"vw":113.772985},{"c":113.725,"h":113.76,"l":113.15,"n":737,"o":113.565,"t":"2026-10-07T14:15:00Z","v":48247,"vw":113.440151},{"c":114.25,"h":114.545,"l":113.36,"n":1212,"o":113.725,"t":"2026-10-07T14:30:00Z","v":62571,"vw":113.875708},{"c":113.88,"h":114.35,"l":113.88,"n":590,"o":114.215,"t":"2026-10-07T14:45:00Z","v":38629,"vw":114.159638},{"c":113.62,"h":113.9899,"l":112.97,"n":948,"o":113.88,"t":"2026-10-07T15:00:00Z","v":40509,"vw":113.438486},{"c":114.03,"h":114.03,"l":113.51,"n":855,"o":113.63,"t":"2026-10-07T15:15:00Z","v":29563,"vw":113.781639},{"c":114.67,"h":114.77,"l":114.01,"n":929,"o":114.08,"t":"2026-10-07T15:30:00Z","v":53268,"vw":114.393452},{"c":114.58,"h":114.8,"l":114,"n":1065,"o":114.68,"t":"2026-10-07T15:45:00Z","v":83860,"vw":114.42336},{"c":114.13,"h":114.941,"l":113.25,"n":1116,"o":114.605,"t":"2026-10-07T16:00:00Z","v":79377,"vw":114.131021},{"c":114.4,"h":114.7,"l":114.14,"n":702,"o":114.14,"t":"2026-10-07T16:15:00Z","v":48442,"vw":114.32408},{"c":114.45,"h":114.62,"l":114.28,"n":430,"o":114.49,"t":"2026-10-07T16:30:00Z","v":16733,"vw":114.451848},{"c":114.1,"h":114.69,"l":113.99,"n":566,"o":114.46,"t":"2026-10-07T16:45:00Z","v":23640,"vw":114.333752},{"c":114.17,"h":114.3708,"l":113.94,"n":803,"o":114.095,"t":"2026-10-07T17:00:00Z","v":42039,"vw":114.155615},{"c":114.235,"h":114.294,"l":114.015,"n":513,"o":114.13,"t":"2026-10-07T17:15:00Z","v":20869,"vw":114.125324},{"c":114.65,"h":114.65,"l":114.145,"n":681,"o":114.25,"t":"2026-10-07T17:30:00Z","v":30797,"vw":114.32206},{"c":114.5001,"h":114.66,"l":114.29,"n":620,"o":114.58,"t":"2026-10-07T17:45:00Z","v":30318,"vw":114.498877},{"c":114.45,"h":114.745,"l":114.245,"n":587,"o":114.57,"t":"2026-10-07T18:00:00Z","v":22958,"vw":114.511242},{"c":114.7425,"h":114.78,"l":114.49,"n":677,"o":114.49,"t":"2026-10-07T18:15:00Z","v":27268,"vw":114.641679},{"c":114.76,"h":114.83,"l":114.46,"n":924,"o":114.7,"t":"2026-10-07T18:30:00Z","v":35029,"vw":114.624568},{"c":114.565,"h":115.01,"l":114.435,"n":1065,"o":114.86,"t":"2026-10-07T18:45:00Z","v":56021,"vw":114.749765},{"c":114.84,"h":114.84,"l":114.54,"n":1155,"o":114.56,"t":"2026-10-07T19:00:00Z","v":55719,"vw":114.6706},{"c":114.49,"h":114.84,"l":114.24,"n":1549,"o":114.84,"t":"2026-10-07T19:15:00Z","v":80057,"vw":114.578653},{"c":114.7,"h":115.03,"l":114.545,"n":1474,"o":114.55,"t":"2026-10-07T19:30:00Z","v":71300,"vw":114.82413},{"c":114.64,"h":114.79,"l":114.42,"n":5042,"o":114.705,"t":"2026-10-07T19:45:00Z","v":278727,"vw":114.575298},{"c":114.68,"h":114.68,"l":114.68,"n":46,"o":114.68,"t":"2026-10-07T20:00:00Z","v":270228,"vw":114.68},{"c":114.35,"h":114.35,"l":112.5,"n":7,"o":112.5,"t":"2026-10-08T13:15:00Z","v":552,"vw":112.838208},{"c":114.17,"h":115,"l":113,"n":494,"o":113.39,"t":"2026-10-08T13:30:00Z","v":31984,"vw":113.533239},{"c":115.02,"h":115.28,"l":114.175,"n":557,"o":114.175,"t":"2026-10-08T13:45:00Z","v":27746,"vw":114.645744},{"c":115.575,"h":115.99,"l":114.89,"n":525,"o":114.89,"t":"2026-10-08T14:00:00Z","v":13167,"vw":115.652433},{"c":115.52,"h":115.85,"l":115.42,"n":552,"o":115.55,"t":"2026-10-08T14:15:00Z","v":14742,"vw":115.66839},{"c":115.38,"h":115.795,"l":115.15,"n":693,"o":115.65,"t":"2026-10-08T14:30:00Z","v":22015,"vw":115.429845},{"c":115.24,"h":115.49,"l":115.22,"n":599,"o":115.42,"t":"2026-10-08T14:45:00Z","v":18283,"vw":115.339754},{"c":114.54,"h":115.27,"l":114.54,"n":793,"o":115.2,"t":"2026-10-08T15:00:00Z","v":28032,"vw":114.942768},{"c":114.79,"h":114.815,"l":114.43,"n":555,"o":114.52,"t":"2026-10-08T15:15:00Z","v":13216,"vw":114.61566},{"c":115.035,"h":115.1,"l":114.42,"n":974,"o":114.81,"t":"2026-10-08T15:30:00Z","v":36920,"vw":114.719123},{"c":115.3,"h":115.33,"l":115,"n":709,"o":115.12,"t":"2026-10-08T15:45:00Z","v":36634,"vw":115.105724},{"c":116.07,"h":116.26,"l":115.26,"n":820,"o":115.315,"t":"2026-10-08T16:00:00Z","v":31823,"vw":115.670758},{"c":115.99,"h":117.26,"l":115.82,"n":771,"o":116.12,"t":"2026-10-08T16:15:00Z","v":25070,"vw":116.426256},{"c":116.545,"h":116.71,"l":115.98,"n":655,"o":115.99,"t":"2026-10-08T16:30:00Z","v":25413,"vw":116.418629},{"c":116.71,"h":117.04,"l":116.055,"n":694,"o":116.73,"t":"2026-10-08T16:45:00Z","v":26412,"vw":116.310304},{"c":117.015,"h":117.17,"l":116.14,"n":573,"o":116.67,"t":"2026-10-08T17:00:00Z","v":16342,"vw":116.646194},{"c":117.31,"h":117.36,"l":116.63,"n":563,"o":116.935,"t":"2026-10-08T17:15:00Z","v":22915,"vw":116.99331},{"c":117.605,"h":117.605,"l":117.065,"n":619,"o":117.23,"t":"2026-10-08T17:30:00Z","v":20580,"vw":117.398085},{"c":117.62,"h":117.77,"l":116.87,"n":744,"o":117.63,"t":"2026-10-08T17:45:00Z","v":23955,"vw":117.279872},{"c":117.625,"h":117.67,"l":117.41,"n":726,"o":117.64,"t":"2026-10-08T18:00:00Z","v":23262,"vw":117.526812},{"c":117.36,"h":117.63,"l":117.11,"n":919,"o":117.63,"t":"2026-10-08T18:15:00Z","v":25588,"vw":117.346382},{"c":117.47,"h":117.68,"l":117.245,"n":769,"o":117.345,"t":"2026-10-08T18:30:00Z","v":21619,"vw":117.39449},{"c":117.31,"h":117.52,"l":117.04,"n":870,"o":117.5,"t":"2026-10-08T18:45:00Z","v":24446,"vw":117.305458},{"c":117.39,"h":117.53,"l":117.15,"n":1036,"o":117.15,"t":"2026-10-08T19:00:00Z","v":28462,"vw":117.372659},{"c":117.49,"h":117.77,"l":117.3,"n":1166,"o":117.3,"t":"2026-10-08T19:15:00Z","v":52752,"vw":117.683567},{"c":117.38,"h":117.72,"l":117.33,"n":1953,"o":117.63,"t":"2026-10-08T19:30:00Z","v":75700,"vw":117.495811},{"c":117.29,"h":117.585,"l":117.13,"n":4408,"o":117.3725,"t":"2026-10-08T19:45:00Z","v":198825,"vw":117.323457},{"c":117.2,"h":117.2,"l":117.2,"n":58,"o":117.2,"t":"2026-10-08T20:00:00Z","v":216571,"vw":117.2},{"c":117,"h":117.2,"l":117,"n":23,"o":117.2,"t":"2026-10-09T09:15:00Z","v":986,"vw":117.135135},{"c":117.71,"h":117.71,"l":117.19,"n":8,"o":117.19,"t":"2026-10-09T10:00:00Z","v":916,"vw":117.424607},{"c":117.51,"h":117.51,"l":117.51,"n":5,"o":117.51,"t":"2026-10-09T10:15:00Z","v":195,"vw":117.51},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-09T11:00:00Z","v":300,"vw":117},{"c":116.51,"h":116.91,"l":116.2,"n":85,"o":116.91,"t":"2026-10-09T13:15:00Z","v":3864,"vw":116.563843},{"c":115.41,"h":117.78,"l":115.38,"n":307,"o":117.16,"t":"2026-10-09T13:30:00Z","v":27755,"vw":116.558585},{"c":114.87,"h":115.51,"l":114.44,"n":577,"o":115.39,"t":"2026-10-09T13:45:00Z","v":45947,"vw":114.852362},{"c":114.27,"h":115.225,"l":114.27,"n":700,"o":114.815,"t":"2026-10-09T14:00:00Z","v":45616,"vw":114.802487},{"c":114.12,"h":114.54,"l":114,"n":401,"o":114.425,"t":"2026-10-09T14:15:00Z","v":11654,"vw":114.234083},{"c":113.715,"h":114.065,"l":113.58,"n":587,"o":114.01,"t":"2026-10-09T14:30:00Z","v":21764,"vw":113.731396},{"c":113.66,"h":113.91,"l":113.45,"n":475,"o":113.71,"t":"2026-10-09T14:45:00Z","v":14227,"vw":113.692897},{"c":114.18,"h":114.22,"l":113.5,"n":781,"o":113.72,"t":"2026-10-09T15:00:00Z","v":23675,"vw":113.803525},{"c":113.685,"h":114.18,"l":113.6,"n":284,"o":114.18,"t":"2026-10-09T15:15:00Z","v":8092,"vw":113.834182},{"c":113.69,"h":113.86,"l":113.515,"n":583,"o":113.705,"t":"2026-10-09T15:30:00Z","v":18093,"vw":113.683675},{"c":113.895,"h":114.05,"l":113.635,"n":388,"o":113.65,"t":"2026-10-09T15:45:00Z","v":10192,"vw":113.78033},{"c":114.005,"h":114.315,"l":113.64,"n":996,"o":113.97,"t":"2026-10-09T16:00:00Z","v":45231,"vw":114.012097},{"c":113.26,"h":114.06,"l":113.136,"n":1521,"o":113.93,"t":"2026-10-09T16:15:00Z","v":86898,"vw":113.75332},{"c":113.16,"h":113.3,"l":112.98,"n":377,"o":113.2275,"t":"2026-10-09T16:30:00Z","v":11997,"vw":113.123905},{"c":112.94,"h":113.33,"l":112.86,"n":614,"o":113.205,"t":"2026-10-09T16:45:00Z","v":21128,"vw":113.050181},{"c":112.98,"h":113.11,"l":112.81,"n":631,"o":112.91,"t":"2026-10-09T17:00:00Z","v":21957,"vw":113.005377},{"c":112.99,"h":113.26,"l":112.91,"n":453,"o":113,"t":"2026-10-09T17:15:00Z","v":18381,"vw":113.050226},{"c":113.18,"h":113.18,"l":112.89,"n":754,"o":113.015,"t":"2026-10-09T17:30:00Z","v":22550,"vw":112.994135},{"c":114.135,"h":114.135,"l":113.3,"n":553,"o":113.3,"t":"2026-10-09T17:45:00Z","v":22324,"vw":113.715853},{"c":113.935,"h":114.285,"l":113.935,"n":490,"o":114.18,"t":"2026-10-09T18:00:00Z","v":17305,"vw":114.105338},{"c":114.17,"h":114.17,"l":113.985,"n":400,"o":114.04,"t":"2026-10-09T18:15:00Z","v":15900,"vw":114.060483},{"c":114.35,"h":114.43,"l":114.1,"n":653,"o":114.1,"t":"2026-10-09T18:30:00Z","v":24686,"vw":114.285585},{"c":114.42,"h":114.65,"l":114.22,"n":834,"o":114.34,"t":"2026-10-09T18:45:00Z","v":31383,"vw":114.408943},{"c":114.435,"h":114.52,"l":114.36,"n":619,"o":114.44,"t":"2026-10-09T19:00:00Z","v":19334,"vw":114.426967},{"c":114.115,"h":114.435,"l":114.09,"n":975,"o":114.4,"t":"2026-10-09T19:15:00Z","v":33878,"vw":114.321729},{"c":114.54,"h":114.6,"l":114.115,"n":1295,"o":114.115,"t":"2026-10-09T19:30:00Z","v":44842,"vw":114.342034},{"c":114.14,"h":114.6,"l":114.14,"n":3452,"o":114.54,"t":"2026-10-09T19:45:00Z","v":164639,"vw":114.383915},{"c":114.16,"h":114.16,"l":114.16,"n":65,"o":114.16,"t":"2026-10-09T20:00:00Z","v":142021,"vw":114.16},{"c":114.55,"h":115.31,"l":114.49,"n":30,"o":114.5,"t":"2026-10-12T08:15:00Z","v":1561,"vw":114.660191},{"c":114.56,"h":114.56,"l":114.35,"n":13,"o":114.35,"t":"2026-10-12T08:30:00Z","v":632,"vw":114.445455},{"c":112.59,"h":114.54,"l":112.36,"n":305,"o":113.6,"t":"2026-10-12T13:30:00Z","v":24668,"vw":113.499277},{"c":112.03,"h":112.665,"l":111.99,"n":573,"o":112.37,"t":"2026-10-12T13:45:00Z","v":24389,"vw":112.350005},{"c":112.67,"h":112.8384,"l":111.94,"n":983,"o":111.98,"t":"2026-10-12T14:00:00Z","v":55457,"vw":112.318571},{"c":112.9275,"h":113.075,"l":112.45,"n":540,"o":112.695,"t":"2026-10-12T14:15:00Z","v":20459,"vw":112.655305},{"c":113.3075,"h":113.43,"l":112.87,"n":680,"o":112.945,"t":"2026-10-12T14:30:00Z","v":25290,"vw":113.158853},{"c":113.03,"h":113.28,"l":112.945,"n":507,"o":113.19,"t":"2026-10-12T14:45:00Z","v":17620,"vw":113.116194},{"c":113,"h":113.12,"l":112.88,"n":429,"o":113.03,"t":"2026-10-12T15:00:00Z","v":11699,"vw":113.028129},{"c":113.12,"h":113.16,"l":112.94,"n":612,"o":112.94,"t":"2026-10-12T15:15:00Z","v":16875,"vw":113.064892},{"c":113.45,"h":113.5852,"l":113.14,"n":545,"o":113.17,"t":"2026-10-12T15:30:00Z","v":17318,"vw":113.404796},{"c":113.49,"h":113.58,"l":113.3,"n":375,"o":113.455,"t":"2026-10-12T15:45:00Z","v":10616,"vw":113.41523},{"c":113.43,"h":113.555,"l":113.3,"n":517,"o":113.47,"t":"2026-10-12T16:00:00Z","v":14201,"vw":113.441696},{"c":113.21,"h":113.53,"l":113.14,"n":286,"o":113.43,"t":"2026-10-12T16:15:00Z","v":10264,"vw":113.387711},{"c":113.12,"h":113.31,"l":113.12,"n":484,"o":113.13,"t":"2026-10-12T16:30:00Z","v":13663,"vw":113.187117},{"c":113.28,"h":113.35,"l":113.07,"n":427,"o":113.12,"t":"2026-10-12T16:45:00Z","v":13642,"vw":113.196086},{"c":113.495,"h":113.51,"l":113.33,"n":263,"o":113.34,"t":"2026-10-12T17:00:00Z","v":10974,"vw":113.410124},{"c":113.225,"h":113.46,"l":113.2,"n":516,"o":113.46,"t":"2026-10-12T17:15:00Z","v":14443,"vw":113.346203},{"c":113.215,"h":113.37,"l":113.17,"n":447,"o":113.22,"t":"2026-10-12T17:30:00Z","v":13822,"vw":113.248347},{"c":113.285,"h":113.31,"l":113.16,"n":440,"o":113.21,"t":"2026-10-12T17:45:00Z","v":13810,"vw":113.224124},{"c":113.025,"h":113.35,"l":113,"n":624,"o":113.285,"t":"2026-10-12T18:00:00Z","v":21140,"vw":113.21077},{"c":113.02,"h":113.09,"l":112.92,"n":461,"o":112.93,"t":"2026-10-12T18:15:00Z","v":14143,"vw":112.988228},{"c":112.81,"h":113.07,"l":112.81,"n":731,"o":113.02,"t":"2026-10-12T18:30:00Z","v":21824,"vw":112.991089},{"c":112.71,"h":112.79,"l":112.58,"n":518,"o":112.78,"t":"2026-10-12T18:45:00Z","v":15257,"vw":112.686312},{"c":112.8,"h":112.87,"l":112.6,"n":663,"o":112.715,"t":"2026-10-12T19:00:00Z","v":20248,"vw":112.712015},{"c":112.83,"h":112.92,"l":112.765,"n":744,"o":112.8,"t":"2026-10-12T19:15:00Z","v":26783,"vw":112.829749},{"c":112.59,"h":112.9,"l":112.55,"n":1018,"o":112.84,"t":"2026-10-12T19:30:00Z","v":35647,"vw":112.721448},{"c":112.61,"h":112.91,"l":112.4,"n":3027,"o":112.58,"t":"2026-10-12T19:45:00Z","v":127018,"vw":112.617353},{"c":112.61,"h":112.61,"l":112.61,"n":38,"o":112.61,"t":"2026-10-12T20:00:00Z","v":146097,"vw":112.61},{"c":113.7,"h":113.91,"l":113.52,"n":81,"o":113.91,"t":"2026-10-13T11:45:00Z","v":1497,"vw":113.665934},{"c":114.1,"h":114.1,"l":114.01,"n":13,"o":114.01,"t":"2026-10-13T12:15:00Z","v":468,"vw":114.049533},{"c":113.86,"h":113.86,"l":113.86,"n":6,"o":113.86,"t":"2026-10-13T12:45:00Z","v":203,"vw":113.86},{"c":113.375,"h":114.73,"l":113.17,"n":329,"o":113.48,"t":"2026-10-13T13:30:00Z","v":32237,"vw":113.610574},{"c":112.28,"h":114.26,"l":112.26,"n":354,"o":113.46,"t":"2026-10-13T13:45:00Z","v":11477,"vw":112.930691},{"c":112.6,"h":113.1,"l":112.085,"n":480,"o":112.275,"t":"2026-10-13T14:00:00Z","v":14255,"vw":112.436164},{"c":112.53,"h":112.835,"l":112.47,"n":393,"o":112.83,"t":"2026-10-13T14:15:00Z","v":7558,"vw":112.65083},{"c":112.46,"h":112.645,"l":112.15,"n":406,"o":112.585,"t":"2026-10-13T14:30:00Z","v":11820,"vw":112.464633},{"c":112.67,"h":112.67,"l":112.27,"n":347,"o":112.48,"t":"2026-10-13T14:45:00Z","v":14179,"vw":112.482731},{"c":112.64,"h":112.77,"l":112.5,"n":505,"o":112.595,"t":"2026-10-13T15:00:00Z","v":14267,"vw":112.657155},{"c":111.775,"h":112.65,"l":111.7,"n":827,"o":112.57,"t":"2026-10-13T15:15:00Z","v":36662,"vw":112.18714},{"c":111.28,"h":111.87,"l":111.15,"n":771,"o":111.84,"t":"2026-10-13T15:30:00Z","v":35837,"vw":111.56702},{"c":111.42,"h":111.42,"l":111.04,"n":696,"o":111.24,"t":"2026-10-13T15:45:00Z","v":23592,"vw":111.262871},{"c":111.36,"h":111.54,"l":111.2,"n":463,"o":111.405,"t":"2026-10-13T16:00:00Z","v":14809,"vw":111.378224},{"c":111.69,"h":111.73,"l":111.3,"n":691,"o":111.39,"t":"2026-10-13T16:15:00Z","v":26879,"vw":111.579242},{"c":111.975,"h":112,"l":111.6201,"n":999,"o":111.68,"t":"2026-10-13T16:30:00Z","v":66827,"vw":111.820114},{"c":112.18,"h":112.295,"l":111.94,"n":966,"o":111.975,"t":"2026-10-13T16:45:00Z","v":60021,"vw":112.102774},{"c":112.2825,"h":112.305,"l":111.915,"n":977,"o":112.13,"t":"2026-10-13T17:00:00Z","v":40602,"vw":112.125273},{"c":112.545,"h":112.665,"l":112.1,"n":865,"o":112.295,"t":"2026-10-13T17:15:00Z","v":39400,"vw":112.420065},{"c":112.64,"h":112.89,"l":112.58,"n":539,"o":112.58,"t":"2026-10-13T17:30:00Z","v":18932,"vw":112.733004},{"c":112.67,"h":112.83,"l":112.59,"n":441,"o":112.715,"t":"2026-10-13T17:45:00Z","v":15337,"vw":112.687728},{"c":112.72,"h":113.13,"l":112.62,"n":808,"o":112.665,"t":"2026-10-13T18:00:00Z","v":39540,"vw":112.974686},{"c":112.82,"h":112.925,"l":112.72,"n":502,"o":112.79,"t":"2026-10-13T18:15:00Z","v":14639,"vw":112.826502},{"c":112.85,"h":112.93,"l":112.75,"n":547,"o":112.75,"t":"2026-10-13T18:30:00Z","v":15553,"vw":112.849828},{"c":112.99,"h":113.1,"l":112.7475,"n":612,"o":112.865,"t":"2026-10-13T18:45:00Z","v":31950,"vw":112.966089},{"c":113,"h":113.12,"l":112.81,"n":780,"o":112.9,"t":"2026-10-13T19:00:00Z","v":40151,"vw":112.998836},{"c":113.08,"h":113.16,"l":112.84,"n":1119,"o":113,"t":"2026-10-13T19:15:00Z","v":54925,"vw":112.989475},{"c":112.915,"h":113.2,"l":112.88,"n":1107,"o":113.08,"t":"2026-10-13T19:30:00Z","v":44063,"vw":113.041895},{"c":112.78,"h":113.03,"l":112.7,"n":2902,"o":112.915,"t":"2026-10-13T19:45:00Z","v":127071,"vw":112.831398},{"c":112.79,"h":112.79,"l":112.72,"n":41,"o":112.72,"t":"2026-10-13T20:00:00Z","v":148618,"vw":112.789947},{"c":112.8,"h":112.8,"l":112.79,"n":7,"o":112.79,"t":"2026-10-14T08:15:00Z","v":805,"vw":112.795},{"c":113.8,"h":113.8,"l":113.11,"n":30,"o":113.11,"t":"2026-10-14T08:45:00Z","v":419,"vw":113.34},{"c":114.05,"h":114.05,"l":114.05,"n":1,"o":114.05,"t":"2026-10-14T09:00:00Z","v":119,"vw":114.05},{"c":111.11,"h":111.13,"l":111.11,"n":8,"o":111.13,"t":"2026-10-14T12:45:00Z","v":569,"vw":111.1163},{"c":111.05,"h":111.05,"l":111.05,"n":5,"o":111.05,"t":"2026-10-14T13:00:00Z","v":222,"vw":111.05},{"c":111.54,"h":111.54,"l":111.39,"n":34,"o":111.54,"t":"2026-10-14T13:15:00Z","v":854,"vw":111.449163},{"c":111.68,"h":112.77,"l":111.43,"n":373,"o":112.375,"t":"2026-10-14T13:30:00Z","v":26587,"vw":111.753715},{"c":111.34,"h":112.01,"l":111.13,"n":318,"o":111.64,"t":"2026-10-14T13:45:00Z","v":22599,"vw":111.733099},{"c":111,"h":111.37,"l":110.585,"n":692,"o":111.33,"t":"2026-10-14T14:00:00Z","v":20597,"vw":111.062875},{"c":111.145,"h":111.415,"l":111.03,"n":560,"o":111.129,"t":"2026-10-14T14:15:00Z","v":16311,"vw":111.154128},{"c":111.7,"h":111.73,"l":111.22,"n":486,"o":111.22,"t":"2026-10-14T14:30:00Z","v":15906,"vw":111.542555},{"c":110.765,"h":111.69,"l":110.57,"n":538,"o":111.69,"t":"2026-10-14T14:45:00Z","v":19760,"vw":110.961512},{"c":110.615,"h":110.83,"l":110.3975,"n":536,"o":110.77,"t":"2026-10-14T15:00:00Z","v":19205,"vw":110.603293},{"c":110.81,"h":110.9,"l":110.44,"n":607,"o":110.58,"t":"2026-10-14T15:15:00Z","v":18654,"vw":110.773652},{"c":110.375,"h":110.8,"l":110.26,"n":639,"o":110.8,"t":"2026-10-14T15:30:00Z","v":22547,"vw":110.531885},{"c":110.37,"h":110.51,"l":110.175,"n":537,"o":110.375,"t":"2026-10-14T15:45:00Z","v":16728,"vw":110.353652},{"c":110.205,"h":110.45,"l":110.2,"n":512,"o":110.385,"t":"2026-10-14T16:00:00Z","v":18238,"vw":110.331879},{"c":109.93,"h":110.165,"l":109.92,"n":644,"o":110.16,"t":"2026-10-14T16:15:00Z","v":22673,"vw":110.039472},{"c":109.975,"h":110.06,"l":109.84,"n":394,"o":109.89,"t":"2026-10-14T16:30:00Z","v":13686,"vw":109.931212},{"c":110.175,"h":110.175,"l":109.84,"n":384,"o":109.975,"t":"2026-10-14T16:45:00Z","v":13037,"vw":109.951177},{"c":110.12,"h":110.34,"l":110.08,"n":435,"o":110.315,"t":"2026-10-14T17:00:00Z","v":16065,"vw":110.20649},{"c":109.4,"h":110.12,"l":109.21,"n":1069,"o":110.12,"t":"2026-10-14T17:15:00Z","v":63452,"vw":109.6226},{"c":109.68,"h":109.75,"l":109.27,"n":654,"o":109.34,"t":"2026-10-14T17:30:00Z","v":32706,"vw":109.440512},{"c":109.17,"h":109.62,"l":109.17,"n":484,"o":109.62,"t":"2026-10-14T17:45:00Z","v":14693,"vw":109.458379},{"c":109.46,"h":109.47,"l":108.98,"n":612,"o":109.15,"t":"2026-10-14T18:00:00Z","v":20836,"vw":109.128966},{"c":109.92,"h":109.92,"l":109.48,"n":527,"o":109.55,"t":"2026-10-14T18:15:00Z","v":19608,"vw":109.682694},{"c":109.84,"h":109.975,"l":109.79,"n":539,"o":109.85,"t":"2026-10-14T18:30:00Z","v":18011,"vw":109.86555},{"c":109.98,"h":109.98,"l":109.72,"n":588,"o":109.8,"t":"2026-10-14T18:45:00Z","v":20618,"vw":109.795392},{"c":110.365,"h":110.49,"l":109.98,"n":748,"o":110.01,"t":"2026-10-14T19:00:00Z","v":25420,"vw":110.206504},{"c":110.3,"h":110.49,"l":110.19,"n":849,"o":110.38,"t":"2026-10-14T19:15:00Z","v":28808,"vw":110.328268},{"c":110.64,"h":110.685,"l":110.21,"n":1118,"o":110.25,"t":"2026-10-14T19:30:00Z","v":40758,"vw":110.535967},{"c":111.21,"h":111.26,"l":110.47,"n":3052,"o":110.6,"t":"2026-10-14T19:45:00Z","v":139111,"vw":110.873826},{"c":111.26,"h":111.26,"l":111.26,"n":59,"o":111.26,"t":"2026-10-14T20:00:00Z","v":263187,"vw":111.26},{"c":111.26,"h":111.26,"l":111.26,"n":1,"o":111.26,"t":"2026-10-14T21:00:00Z","v":150,"vw":111.26},{"c":112.59,"h":113.145,"l":112.51,"n":58,"o":113.145,"t":"2026-10-15T11:45:00Z","v":1346,"vw":112.818901},{"c":113.76,"h":113.96,"l":113.1,"n":38,"o":113.1,"t":"2026-10-15T12:00:00Z","v":1328,"vw":113.723148},{"c":113.76,"h":113.76,"l":113.5,"n":34,"o":113.5,"t":"2026-10-15T12:15:00Z","v":1086,"vw":113.691107},{"c":114.5,"h":114.5,"l":113.57,"n":10,"o":113.81,"t":"2026-10-15T12:30:00Z","v":875,"vw":114.154774},{"c":114.87,"h":114.87,"l":114.87,"n":5,"o":114.87,"t":"2026-10-15T13:15:00Z","v":209,"vw":114.87},{"c":112.24,"h":113.855,"l":111.98,"n":1057,"o":113.69,"t":"2026-10-15T13:30:00Z","v":110649,"vw":112.760424},{"c":113.165,"h":113.455,"l":111.8203,"n":444,"o":112.195,"t":"2026-10-15T13:45:00Z","v":39547,"vw":113.059523},{"c":113.275,"h":113.67,"l":112.99,"n":773,"o":113.16,"t":"2026-10-15T14:00:00Z","v":43390,"vw":113.349883},{"c":112.97,"h":113.845,"l":112.97,"n":695,"o":113.51,"t":"2026-10-15T14:15:00Z","v":21872,"vw":113.46612},{"c":112.75,"h":113.38,"l":112.55,"n":871,"o":113.21,"t":"2026-10-15T14:30:00Z","v":33090,"vw":112.926799},{"c":112.43,"h":112.9,"l":112.19,"n":796,"o":112.7,"t":"2026-10-15T14:45:00Z","v":31787,"vw":112.664818},{"c":113.69,"h":113.69,"l":112.38,"n":812,"o":112.48,"t":"2026-10-15T15:00:00Z","v":72884,"vw":112.601401},{"c":113.85,"h":113.99,"l":113.62,"n":669,"o":113.665,"t":"2026-10-15T15:15:00Z","v":59571,"vw":113.880074},{"c":113.615,"h":113.95,"l":113.37,"n":636,"o":113.94,"t":"2026-10-15T15:30:00Z","v":27480,"vw":113.699327},{"c":113.475,"h":113.88,"l":113.33,"n":607,"o":113.61,"t":"2026-10-15T15:45:00Z","v":24705,"vw":113.497204},{"c":112.825,"h":113.56,"l":112.78,"n":646,"o":113.48,"t":"2026-10-15T16:00:00Z","v":51205,"vw":113.28122},{"c":113.045,"h":113.09,"l":112.83,"n":507,"o":112.83,"t":"2026-10-15T16:15:00Z","v":20666,"vw":112.936841},{"c":113.1,"h":113.39,"l":112.985,"n":437,"o":113.02,"t":"2026-10-15T16:30:00Z","v":15433,"vw":113.140197},{"c":113.35,"h":113.48,"l":112.8,"n":369,"o":113.27,"t":"2026-10-15T16:45:00Z","v":12829,"vw":113.101566},{"c":113.1,"h":113.55,"l":113.1,"n":419,"o":113.41,"t":"2026-10-15T17:00:00Z","v":15964,"vw":113.362388},{"c":113.44,"h":113.575,"l":113.11,"n":638,"o":113.11,"t":"2026-10-15T17:15:00Z","v":25424,"vw":113.292651},{"c":113.825,"h":114.13,"l":113.485,"n":605,"o":113.54,"t":"2026-10-15T17:30:00Z","v":22216,"vw":113.851695},{"c":113.92,"h":113.92,"l":113.465,"n":551,"o":113.74,"t":"2026-10-15T17:45:00Z","v":20309,"vw":113.651107},{"c":113.71,"h":113.94,"l":113.6,"n":609,"o":113.92,"t":"2026-10-15T18:00:00Z","v":24658,"vw":113.765959},{"c":113.435,"h":113.85,"l":113.42,"n":569,"o":113.74,"t":"2026-10-15T18:15:00Z","v":18850,"vw":113.646825},{"c":113.33,"h":113.57,"l":113.24,"n":640,"o":113.435,"t":"2026-10-15T18:30:00Z","v":26375,"vw":113.438149},{"c":113.475,"h":113.545,"l":113.29,"n":691,"o":113.335,"t":"2026-10-15T18:45:00Z","v":30226,"vw":113.393502},{"c":113.515,"h":113.77,"l":113.44,"n":841,"o":113.52,"t":"2026-10-15T19:00:00Z","v":29610,"vw":113.547127},{"c":113.325,"h":113.57,"l":113.25,"n":863,"o":113.56,"t":"2026-10-15T19:15:00Z","v":33869,"vw":113.395967},{"c":113.3,"h":113.53,"l":113.135,"n":1440,"o":113.295,"t":"2026-10-15T19:30:00Z","v":59809,"vw":113.352257},{"c":113.69,"h":113.69,"l":112.905,"n":4029,"o":113.295,"t":"2026-10-15T19:45:00Z","v":202650,"vw":113.305807},{"c":113.69,"h":113.69,"l":113.63,"n":45,"o":113.63,"t":"2026-10-15T20:00:00Z","v":272099,"vw":113.689749},{"c":113.7,"h":113.7,"l":113.7,"n":3,"o":113.7,"t":"2026-10-16T10:45:00Z","v":502,"vw":113.7},{"c":113.7,"h":113.7,"l":113.6,"n":11,"o":113.6,"t":"2026-10-16T11:00:00Z","v":954,"vw":113.663371},{"c":113.75,"h":114.71,"l":113.75,"n":29,"o":114.71,"t":"2026-10-16T11:30:00Z","v":1105,"vw":114.324539},{"c":114.1,"h":114.1,"l":114.1,"n":13,"o":114.1,"t":"2026-10-16T12:15:00Z","v":512,"vw":114.1},{"c":113.5,"h":113.5,"l":113.5,"n":12,"o":113.5,"t":"2026-10-16T13:00:00Z","v":385,"vw":113.5},{"c":116.07,"h":116.07,"l":113.625,"n":252,"o":113.625,"t":"2026-10-16T13:30:00Z","v":48330,"vw":113.982663},{"c":116.76,"h":117.03,"l":115.94,"n":592,"o":115.955,"t":"2026-10-16T13:45:00Z","v":95733,"vw":116.691825},{"c":115.7101,"h":117.08,"l":115.7101,"n":892,"o":116.76,"t":"2026-10-16T14:00:00Z","v":55058,"vw":116.564181},{"c":116.31,"h":116.38,"l":115.41,"n":471,"o":115.88,"t":"2026-10-16T14:15:00Z","v":18228,"vw":115.82943},{"c":115.35,"h":116.415,"l":115.35,"n":349,"o":116.37,"t":"2026-10-16T14:30:00Z","v":14309,"vw":115.95983},{"c":116,"h":116.14,"l":115.3601,"n":435,"o":115.39,"t":"2026-10-16T14:45:00Z","v":20184,"vw":115.688842},{"c":116.09,"h":116.255,"l":115.81,"n":484,"o":115.94,"t":"2026-10-16T15:00:00Z","v":16755,"vw":115.997118},{"c":115.11,"h":116.04,"l":115.1,"n":614,"o":116.04,"t":"2026-10-16T15:15:00Z","v":19650,"vw":115.513213},{"c":114.23,"h":115.59,"l":114.22,"n":795,"o":115.19,"t":"2026-10-16T15:30:00Z","v":38382,"vw":114.882072},{"c":113.96,"h":114.39,"l":113.9,"n":674,"o":114.12,"t":"2026-10-16T15:45:00Z","v":34776,"vw":114.110806},{"c":114.275,"h":114.45,"l":113.9,"n":920,"o":113.98,"t":"2026-10-16T16:00:00Z","v":32770,"vw":114.160179},{"c":114.27,"h":114.6,"l":114.08,"n":863,"o":114.35,"t":"2026-10-16T16:15:00Z","v":45921,"vw":114.41875},{"c":114.085,"h":114.16,"l":113.95,"n":330,"o":114.11,"t":"2026-10-16T16:30:00Z","v":12120,"vw":114.072721},{"c":113.9,"h":114.275,"l":113.805,"n":474,"o":114.16,"t":"2026-10-16T16:45:00Z","v":14667,"vw":114.041769},{"c":113.03,"h":113.835,"l":112.82,"n":627,"o":113.835,"t":"2026-10-16T17:00:00Z","v":30821,"vw":113.224169},{"c":113.0031,"h":113.19,"l":112.87,"n":552,"o":113.12,"t":"2026-10-16T17:15:00Z","v":21823,"vw":113.068858},{"c":113.07,"h":113.24,"l":112.7801,"n":837,"o":113.075,"t":"2026-10-16T17:30:00Z","v":40904,"vw":113.047843},{"c":112.75,"h":113.05,"l":112.56,"n":427,"o":113.04,"t":"2026-10-16T17:45:00Z","v":17542,"vw":112.870568},{"c":112.47,"h":112.66,"l":112.2,"n":580,"o":112.66,"t":"2026-10-16T18:00:00Z","v":16320,"vw":112.359252},{"c":112.1208,"h":112.56,"l":111.98,"n":647,"o":112.54,"t":"2026-10-16T18:15:00Z","v":33330,"vw":112.296364},{"c":112.54,"h":112.58,"l":112.06,"n":773,"o":112.19,"t":"2026-10-16T18:30:00Z","v":21529,"vw":112.29544},{"c":112.545,"h":112.76,"l":112.375,"n":776,"o":112.48,"t":"2026-10-16T18:45:00Z","v":28612,"vw":112.603425},{"c":112.675,"h":112.825,"l":112.285,"n":813,"o":112.48,"t":"2026-10-16T19:00:00Z","v":34021,"vw":112.628217},{"c":112.99,"h":113.02,"l":112.66,"n":1078,"o":112.675,"t":"2026-10-16T19:15:00Z","v":37178,"vw":112.903829},{"c":112.87,"h":113.135,"l":112.84,"n":926,"o":113.11,"t":"2026-10-16T19:30:00Z","v":29974,"vw":112.95611},{"c":112.785,"h":113.075,"l":112.625,"n":3586,"o":112.95,"t":"2026-10-16T19:45:00Z","v":178566,"vw":112.850197},{"c":112.8,"h":112.8,"l":112.8,"n":53,"o":112.8,"t":"2026-10-16T20:00:00Z","v":405815,"vw":112.8},{"c":112.1,"h":112.1,"l":112.1,"n":18,"o":112.1,"t":"2026-10-19T11:45:00Z","v":559,"vw":112.1},{"c":112.05,"h":112.1,"l":111.7,"n":35,"o":111.7,"t":"2026-10-19T12:00:00Z","v":1470,"vw":111.964069},{"c":112.14,"h":112.14,"l":112.14,"n":2,"o":112.14,"t":"2026-10-19T13:00:00Z","v":101,"vw":112.14},{"c":111.69,"h":112.11,"l":111.69,"n":41,"o":111.85,"t":"2026-10-19T13:15:00Z","v":1759,"vw":111.814348},{"c":110.6,"h":112.8,"l":110.56,"n":612,"o":112.36,"t":"2026-10-19T13:30:00Z","v":32572,"vw":111.66031},{"c":110.15,"h":110.785,"l":109.985,"n":525,"o":110.5,"t":"2026-10-19T13:45:00Z","v":22522,"vw":110.320698},{"c":110.815,"h":111.02,"l":110.385,"n":268,"o":110.66,"t":"2026-10-19T14:00:00Z","v":9553,"vw":110.585453},{"c":110.61,"h":111.25,"l":110.435,"n":386,"o":111.05,"t":"2026-10-19T14:15:00Z","v":11026,"vw":110.958004},{"c":110.56,"h":110.66,"l":110.405,"n":352,"o":110.64,"t":"2026-10-19T14:30:00Z","v":9214,"vw":110.568059},{"c":110.9,"h":110.9,"l":110.53,"n":295,"o":110.585,"t":"2026-10-19T14:45:00Z","v":8987,"vw":110.68131},{"c":111.945,"h":111.945,"l":110.92,"n":421,"o":110.92,"t":"2026-10-19T15:00:00Z","v":17129,"vw":111.368974},{"c":111.885,"h":112.02,"l":111.74,"n":450,"o":111.77,"t":"2026-10-19T15:15:00Z","v":18124,"vw":111.903443},{"c":111.84,"h":112.03,"l":111.7,"n":471,"o":111.895,"t":"2026-10-19T15:30:00Z","v":17318,"vw":111.828656},{"c":111.355,"h":111.93,"l":111.26,"n":412,"o":111.84,"t":"2026-10-19T15:45:00Z","v":14343,"vw":111.652071},{"c":110.9,"h":111.34,"l":110.745,"n":695,"o":111.32,"t":"2026-10-19T16:00:00Z","v":56718,"vw":111.016397},{"c":110.84,"h":110.92,"l":110.69,"n":255,"o":110.79,"t":"2026-10-19T16:15:00Z","v":9792,"vw":110.825347},{"c":110.85,"h":110.87,"l":110.505,"n":351,"o":110.87,"t":"2026-10-19T16:30:00Z","v":14494,"vw":110.702434},{"c":110.18,"h":110.75,"l":110.18,"n":412,"o":110.68,"t":"2026-10-19T16:45:00Z","v":17437,"vw":110.455088},{"c":109.88,"h":110.07,"l":109.6715,"n":464,"o":110.07,"t":"2026-10-19T17:00:00Z","v":22168,"vw":109.882165},{"c":109.405,"h":109.92,"l":109.4,"n":766,"o":109.83,"t":"2026-10-19T17:15:00Z","v":34331,"vw":109.674922},{"c":109.69,"h":109.9,"l":109.16,"n":818,"o":109.41,"t":"2026-10-19T17:30:00Z","v":40168,"vw":109.551341},{"c":110.005,"h":110.005,"l":109.63,"n":465,"o":109.68,"t":"2026-10-19T17:45:00Z","v":17597,"vw":109.834297},{"c":109.865,"h":110.03,"l":109.74,"n":698,"o":110,"t":"2026-10-19T18:00:00Z","v":23491,"vw":109.868842},{"c":109.905,"h":110.05,"l":109.8,"n":639,"o":109.92,"t":"2026-10-19T18:15:00Z","v":28644,"vw":109.9613},{"c":110.34,"h":110.38,"l":109.75,"n":699,"o":109.91,"t":"2026-10-19T18:30:00Z","v":37800,"vw":110.07131},{"c":110.12,"h":110.39,"l":110.08,"n":625,"o":110.3775,"t":"2026-10-19T18:45:00Z","v":29575,"vw":110.15969},{"c":110.37,"h":110.415,"l":109.99,"n":643,"o":110.16,"t":"2026-10-19T19:00:00Z","v":25549,"vw":110.170791},{"c":110.52,"h":110.66,"l":110.28,"n":833,"o":110.37,"t":"2026-10-19T19:15:00Z","v":36607,"vw":110.463875},{"c":110.39,"h":110.84,"l":110.33,"n":1422,"o":110.49,"t":"2026-10-19T19:30:00Z","v":86353,"vw":110.581881},{"c":110,"h":110.57,"l":109.7925,"n":2977,"o":110.44,"t":"2026-10-19T19:45:00Z","v":163875,"vw":110.167893},{"c":110.01,"h":110.01,"l":110.01,"n":48,"o":110.01,"t":"2026-10-19T20:00:00Z","v":214665,"vw":110.01},{"c":110.5994,"h":110.5994,"l":110.12,"n":2,"o":110.12,"t":"2026-10-19T21:15:00Z","v":200,"vw":110.3597},{"c":110.1,"h":110.6,"l":110.1,"n":27,"o":110.1,"t":"2026-10-20T10:45:00Z","v":1295,"vw":110.193531},{"c":110.35,"h":110.35,"l":110.35,"n":12,"o":110.35,"t":"2026-10-20T11:00:00Z","v":240,"vw":110.35},{"c":111.15,"h":111.16,"l":111.01,"n":22,"o":111.16,"t":"2026-10-20T13:00:00Z","v":1194,"vw":111.090909},{"c":111.75,"h":111.795,"l":109.825,"n":374,"o":110.28,"t":"2026-10-20T13:30:00Z","v":21955,"vw":110.882126},{"c":112.155,"h":112.225,"l":111.14,"n":388,"o":111.66,"t":"2026-10-20T13:45:00Z","v":18371,"vw":111.701302},{"c":111.125,"h":112.51,"l":111.04,"n":357,"o":112.175,"t":"2026-10-20T14:00:00Z","v":13524,"vw":111.747817},{"c":113,"h":113,"l":111.12,"n":660,"o":111.12,"t":"2026-10-20T14:15:00Z","v":31115,"vw":112.281634},{"c":113.285,"h":113.44,"l":112.63,"n":830,"o":113.1,"t":"2026-10-20T14:30:00Z","v":59161,"vw":112.963443},{"c":113.6,"h":113.85,"l":112.86,"n":413,"o":113.3,"t":"2026-10-20T14:45:00Z","v":16431,"vw":113.504763},{"c":112.63,"h":113.875,"l":112.63,"n":642,"o":113.73,"t":"2026-10-20T15:00:00Z","v":22322,"vw":113.224283},{"c":112.57,"h":112.99,"l":112.56,"n":329,"o":112.62,"t":"2026-10-20T15:15:00Z","v":10756,"vw":112.7134},{"c":112.58,"h":112.67,"l":112.17,"n":373,"o":112.49,"t":"2026-10-20T15:30:00Z","v":11102,"vw":112.368361},{"c":112.245,"h":112.56,"l":112.175,"n":140,"o":112.56,"t":"2026-10-20T15:45:00Z","v":3757,"vw":112.370772},{"c":112.04,"h":112.25,"l":111.76,"n":441,"o":112.155,"t":"2026-10-20T16:00:00Z","v":17950,"vw":112.054823},{"c":111.93,"h":112.145,"l":111.45,"n":447,"o":112.04,"t":"2026-10-20T16:15:00Z","v":18502,"vw":111.868524},{"c":111.98,"h":112.03,"l":111.79,"n":325,"o":111.79,"t":"2026-10-20T16:30:00Z","v":7433,"vw":111.913264},{"c":111.75,"h":112.31,"l":111.75,"n":407,"o":112.06,"t":"2026-10-20T16:45:00Z","v":12481,"vw":112.021531},{"c":111.96,"h":112.1077,"l":111.76,"n":234,"o":111.85,"t":"2026-10-20T17:00:00Z","v":7787,"vw":111.93262},{"c":111.9,"h":112,"l":111.67,"n":402,"o":111.96,"t":"2026-10-20T17:15:00Z","v":11633,"vw":111.858988},{"c":111.495,"h":111.91,"l":111.43,"n":486,"o":111.9,"t":"2026-10-20T17:30:00Z","v":22292,"vw":111.739531},{"c":111.47,"h":111.63,"l":111.4501,"n":257,"o":111.515,"t":"2026-10-20T17:45:00Z","v":6951,"vw":111.529832},{"c":111.44,"h":111.59,"l":111.205,"n":379,"o":111.53,"t":"2026-10-20T18:00:00Z","v":11234,"vw":111.457207},{"c":111.48,"h":111.59,"l":111.3,"n":342,"o":111.5,"t":"2026-10-20T18:15:00Z","v":8135,"vw":111.459438},{"c":111,"h":111.57,"l":111,"n":461,"o":111.37,"t":"2026-10-20T18:30:00Z","v":12626,"vw":111.33209},{"c":111.18,"h":111.45,"l":111.15,"n":595,"o":111.15,"t":"2026-10-20T18:45:00Z","v":16273,"vw":111.321649},{"c":111.525,"h":111.64,"l":111.34,"n":633,"o":111.34,"t":"2026-10-20T19:00:00Z","v":19228,"vw":111.500046},{"c":111.625,"h":111.785,"l":111.47,"n":788,"o":111.525,"t":"2026-10-20T19:15:00Z","v":23132,"vw":111.629587},{"c":111.72,"h":111.84,"l":111.3916,"n":1098,"o":111.61,"t":"2026-10-20T19:30:00Z","v":30423,"vw":111.567356},{"c":111.77,"h":112.02,"l":111.415,"n":2512,"o":111.77,"t":"2026-10-20T19:45:00Z","v":109121,"vw":111.743613},{"c":111.81,"h":111.81,"l":111.81,"n":38,"o":111.81,"t":"2026-10-20T20:00:00Z","v":228597,"vw":111.81},{"c":112,"h":112,"l":112,"n":4,"o":112,"t":"2026-10-21T08:00:00Z","v":516,"vw":112},{"c":111.5,"h":112,"l":111.35,"n":121,"o":111.99,"t":"2026-10-21T08:15:00Z","v":3258,"vw":111.778047},{"c":111.66,"h":111.66,"l":111.66,"n":14,"o":111.66,"t":"2026-10-21T08:30:00Z","v":505,"vw":111.66},{"c":111.81,"h":111.81,"l":111.81,"n":13,"o":111.81,"t":"2026-10-21T08:45:00Z","v":455,"vw":111.81},{"c":111.5,"h":111.5,"l":111.5,"n":38,"o":111.5,"t":"2026-10-21T11:15:00Z","v":211,"vw":111.5},{"c":112.8,"h":112.8,"l":112.8,"n":11,"o":112.8,"t":"2026-10-21T12:45:00Z","v":731,"vw":112.8},{"c":112.88,"h":113.41,"l":112.88,"n":21,"o":113.41,"t":"2026-10-21T13:00:00Z","v":923,"vw":113.264427},{"c":113.97,"h":113.97,"l":112.96,"n":23,"o":113.31,"t":"2026-10-21T13:15:00Z","v":1230,"vw":113.404593},{"c":111.98,"h":112.705,"l":111.305,"n":318,"o":112.64,"t":"2026-10-21T13:30:00Z","v":15260,"vw":112.268089},{"c":112.11,"h":112.68,"l":111.565,"n":245,"o":111.565,"t":"2026-10-21T13:45:00Z","v":9628,"vw":112.075069},{"c":111.81,"h":112.15,"l":111.215,"n":707,"o":111.82,"t":"2026-10-21T14:00:00Z","v":59610,"vw":111.85821},{"c":111.64,"h":111.895,"l":111.415,"n":491,"o":111.795,"t":"2026-10-21T14:15:00Z","v":17920,"vw":111.687973},{"c":112.515,"h":112.515,"l":111.75,"n":690,"o":111.75,"t":"2026-10-21T14:30:00Z","v":29671,"vw":112.170504},{"c":112.265,"h":113.05,"l":112.201,"n":613,"o":112.84,"t":"2026-10-21T14:45:00Z","v":47030,"vw":112.7329},{"c":111.625,"h":112.165,"l":111.625,"n":607,"o":112.165,"t":"2026-10-21T15:00:00Z","v":19362,"vw":111.957222},{"c":111.71,"h":111.9625,"l":111.42,"n":574,"o":111.69,"t":"2026-10-21T15:15:00Z","v":27452,"vw":111.689821},{"c":111.695,"h":111.9,"l":111.695,"n":352,"o":111.85,"t":"2026-10-21T15:30:00Z","v":10399,"vw":111.807263},{"c":111.84,"h":111.86,"l":111.56,"n":361,"o":111.695,"t":"2026-10-21T15:45:00Z","v":11525,"vw":111.697844},{"c":112.025,"h":112.25,"l":111.63,"n":432,"o":111.88,"t":"2026-10-21T16:00:00Z","v":15373,"vw":111.896189},{"c":112.135,"h":112.15,"l":111.875,"n":578,"o":112.09,"t":"2026-10-21T16:15:00Z","v":26198,"vw":112.002864},{"c":112.61,"h":113.71,"l":112.12,"n":597,"o":112.18,"t":"2026-10-21T16:30:00Z","v":22546,"vw":112.886953},{"c":112.165,"h":112.48,"l":112.0425,"n":343,"o":112.48,"t":"2026-10-21T16:45:00Z","v":9640,"vw":112.256497},{"c":112.1625,"h":112.24,"l":111.98,"n":677,"o":112.155,"t":"2026-10-21T17:00:00Z","v":30518,"vw":112.068252},{"c":112.07,"h":112.16,"l":111.785,"n":507,"o":112.1,"t":"2026-10-21T17:15:00Z","v":20828,"vw":111.990023},{"c":112.26,"h":112.2925,"l":112.075,"n":453,"o":112.075,"t":"2026-10-21T17:30:00Z","v":13355,"vw":112.186029},{"c":112.255,"h":112.31,"l":112.16,"n":347,"o":112.26,"t":"2026-10-21T17:45:00Z","v":11528,"vw":112.244479},{"c":111.94,"h":112.24,"l":111.64,"n":751,"o":112.24,"t":"2026-10-21T18:00:00Z","v":45436,"vw":111.940045},{"c":111.89,"h":112.01,"l":111.785,"n":443,"o":111.865,"t":"2026-10-21T18:15:00Z","v":15535,"vw":111.898876},{"c":111.995,"h":112.04,"l":111.8,"n":508,"o":111.9601,"t":"2026-10-21T18:30:00Z","v":18296,"vw":111.971721},{"c":111.05,"h":112.105,"l":111.01,"n":1201,"o":111.995,"t":"2026-10-21T18:45:00Z","v":82664,"vw":111.883169},{"c":110.5,"h":111.01,"l":110.21,"n":1009,"o":111.01,"t":"2026-10-21T19:00:00Z","v":30176,"vw":110.545076},{"c":111.88,"h":111.93,"l":110.405,"n":914,"o":110.48,"t":"2026-10-21T19:15:00Z","v":36568,"vw":111.352882},{"c":112.04,"h":112.08,"l":111.795,"n":1293,"o":111.93,"t":"2026-10-21T19:30:00Z","v":51234,"vw":111.93305},{"c":112.29,"h":112.41,"l":111.905,"n":3072,"o":112.05,"t":"2026-10-21T19:45:00Z","v":160268,"vw":112.126823},{"c":112.23,"h":112.23,"l":112.23,"n":37,"o":112.23,"t":"2026-10-21T20:00:00Z","v":194216,"vw":112.23},{"c":111.71,"h":111.9,"l":111.2,"n":48,"o":111.81,"t":"2026-10-22T11:00:00Z","v":2172,"vw":111.589522},{"c":111.3,"h":111.5,"l":111.3,"n":14,"o":111.5,"t":"2026-10-22T12:00:00Z","v":801,"vw":111.425964},{"c":112.38,"h":112.94,"l":110.72,"n":260,"o":110.87,"t":"2026-10-22T13:30:00Z","v":20543,"vw":111.602636},{"c":114.47,"h":114.48,"l":112.27,"n":251,"o":112.28,"t":"2026-10-22T13:45:00Z","v":10617,"vw":113.807356},{"c":115.73,"h":115.74,"l":114.55,"n":747,"o":114.55,"t":"2026-10-22T14:00:00Z","v":44911,"vw":115.195167},{"c":115.03,"h":116.09,"l":114.98,"n":427,"o":115.795,"t":"2026-10-22T14:15:00Z","v":12173,"vw":115.556593},{"c":114.975,"h":115.26,"l":114.68,"n":314,"o":115.26,"t":"2026-10-22T14:30:00Z","v":8577,"vw":114.889139},{"c":115.51,"h":115.725,"l":114.87,"n":560,"o":115.44,"t":"2026-10-22T14:45:00Z","v":20877,"vw":115.184657},{"c":114.985,"h":115.675,"l":114.8,"n":567,"o":115.51,"t":"2026-10-22T15:00:00Z","v":23116,"vw":115.206918},{"c":115.555,"h":116.11,"l":115.18,"n":618,"o":115.18,"t":"2026-10-22T15:15:00Z","v":24555,"vw":115.751565},{"c":115.45,"h":115.97,"l":115.3409,"n":537,"o":115.55,"t":"2026-10-22T15:30:00Z","v":18903,"vw":115.66035},{"c":115.94,"h":116.42,"l":115.605,"n":557,"o":115.66,"t":"2026-10-22T15:45:00Z","v":19187,"vw":115.903197},{"c":115.89,"h":116.3,"l":115.84,"n":520,"o":115.975,"t":"2026-10-22T16:00:00Z","v":16996,"vw":116.063557},{"c":115.76,"h":115.99,"l":115.76,"n":489,"o":115.92,"t":"2026-10-22T16:15:00Z","v":18950,"vw":115.862373},{"c":115.25,"h":116.08,"l":115.11,"n":486,"o":115.85,"t":"2026-10-22T16:30:00Z","v":14058,"vw":115.704526},{"c":115.16,"h":115.28,"l":114.995,"n":494,"o":115.24,"t":"2026-10-22T16:45:00Z","v":14388,"vw":115.116738},{"c":115.055,"h":115.22,"l":114.825,"n":494,"o":115.22,"t":"2026-10-22T17:00:00Z","v":17222,"vw":115.036056},{"c":115.175,"h":115.185,"l":114.91,"n":590,"o":115.02,"t":"2026-10-22T17:15:00Z","v":17468,"vw":115.061905},{"c":115.14,"h":115.23,"l":114.975,"n":494,"o":115.1,"t":"2026-10-22T17:30:00Z","v":17022,"vw":115.098274},{"c":114.81,"h":115.24,"l":114.7,"n":449,"o":115.115,"t":"2026-10-22T17:45:00Z","v":20500,"vw":114.92725},{"c":115.33,"h":115.33,"l":114.335,"n":617,"o":114.81,"t":"2026-10-22T18:00:00Z","v":20584,"vw":114.746566},{"c":115.115,"h":115.33,"l":115.025,"n":510,"o":115.15,"t":"2026-10-22T18:15:00Z","v":18306,"vw":115.194339},{"c":115.25,"h":115.48,"l":114.97,"n":551,"o":115.19,"t":"2026-10-22T18:30:00Z","v":22319,"vw":115.246424},{"c":115.685,"h":115.8,"l":115.265,"n":576,"o":115.4,"t":"2026-10-22T18:45:00Z","v":22518,"vw":115.545577},{"c":116.38,"h":116.53,"l":115.685,"n":841,"o":115.685,"t":"2026-10-22T19:00:00Z","v":30053,"vw":116.199647},{"c":116.27,"h":116.45,"l":115.95,"n":893,"o":116.45,"t":"2026-10-22T19:15:00Z","v":39892,"vw":116.189448},{"c":116.485,"h":116.57,"l":116.2,"n":1355,"o":116.27,"t":"2026-10-22T19:30:00Z","v":56975,"vw":116.402245},{"c":116.52,"h":117.12,"l":116.08,"n":4504,"o":116.55,"t":"2026-10-22T19:45:00Z","v":252925,"vw":116.629438},{"c":116.49,"h":116.49,"l":116.49,"n":47,"o":116.49,"t":"2026-10-22T20:00:00Z","v":222635,"vw":116.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0856733805650594,"strike":158.59597166096435,"iv":0.7714856449634404,"gamma":0.007070150431872418,"theta":-0.07735129407554343,"vega":0.05745820748108517,"rho":0.008118193937906804,"breakevenPct":37.07755604904233},{"delta":0.15,"premium":1.1868891497843452,"strike":136.4537984233227,"iv":0.49329084889206537,"gamma":0.014357501162028663,"theta":-0.066713233519023,"vega":0.07605544423274807,"rho":0.012395185590202109,"breakevenPct":18.15665514044727},{"delta":0.2,"premium":1.6503684144523718,"strike":132.28859654623022,"iv":0.4786404650868499,"gamma":0.017753305386424622,"theta":-0.07768481773269179,"vega":0.09129177265208818,"rho":0.01654872742061924,"breakevenPct":14.978938072523489},{"delta":0.25,"premium":2.168756294058409,"strike":128.96273917421954,"iv":0.46878298086606246,"gamma":0.02048831822759315,"theta":-0.08656445115810674,"vega":0.10356233635448137,"rho":0.02068950743851409,"breakevenPct":12.56888614325518},{"delta":0.3,"premium":2.76039778449144,"strike":126.44511581067472,"iv":0.46898439073514603,"gamma":0.02240171198388721,"theta":-0.09497331319234642,"vega":0.11317965760322256,"rho":0.024786312911031345,"breakevenPct":10.915540900649127},{"delta":0.35,"premium":3.342486338797814,"strike":124.03005464480874,"iv":0.4626595628415301,"gamma":0.024275956284153005,"theta":-0.10028497267759563,"vega":0.12077568306010929,"rho":0.02889227265418017,"breakevenPct":9.342038787541041},{"delta":0.4,"premium":3.911703096539162,"strike":121.75318761384335,"iv":0.44754116575591985,"gamma":0.02609744990892532,"theta":-0.10142340619307832,"vega":0.12564817850637522,"rho":0.03301056702489359,"breakevenPct":7.87611873154993},{"delta":0.45,"premium":4.592418639053254,"strike":119.57470414201184,"iv":0.4396511094674556,"gamma":0.027278846153846154,"theta":-0.10321013313609467,"vega":0.12934896449704142,"rho":0.03706237702318121,"breakevenPct":6.590370659339934},{"delta":0.5,"premium":5.6464127218934905,"strike":117.72559171597634,"iv":0.45596028106508874,"gamma":0.026317307692307692,"theta":-0.10716723372781066,"vega":0.12912707100591717,"rho":0.04089160890508676,"breakevenPct":5.907807054571059},{"delta":0.55,"premium":6.700406804733728,"strike":115.87647928994083,"iv":0.4722694526627219,"gamma":0.02535576923076923,"theta":-0.11112433431952663,"vega":0.12890517751479288,"rho":0.044720840786992316,"breakevenPct":5.225243449802182},{"delta":0.6,"premium":7.722782874617736,"strike":113.99464831804282,"iv":0.4744906727828746,"gamma":0.024558180428134554,"theta":-0.10962201834862385,"vega":0.12570351681957187,"rho":0.04856913346996174,"breakevenPct":4.487450590317244},{"delta":0.65,"premium":8.716666666666667,"strike":112.08333333333333,"iv":0.46401666666666663,"gamma":0.02390833333333333,"theta":-0.1032,"vega":0.11981666666666667,"rho":0.05243460261624729,"breakevenPct":3.6998884024379812},{"delta":0.7,"premium":9.710550458715595,"strike":110.17201834862385,"iv":0.4535426605504587,"gamma":0.02325848623853211,"theta":-0.09677798165137615,"vega":0.11392981651376147,"rho":0.05630007176253284,"breakevenPct":2.9123262145587203},{"delta":0.75,"premium":11.108125,"strike":108.10416666666667,"iv":0.4461541666666667,"gamma":0.02126625,"theta":-0.08725166666666667,"vega":0.10255583333333333,"rho":0.05988405024538218,"breakevenPct":2.3369316393395745},{"delta":0.8,"premium":12.545625000000001,"strike":106.02083333333333,"iv":0.4390708333333333,"gamma":0.01914125,"theta":-0.07741833333333333,"vega":0.09063916666666666,"rho":0.06344018899228729,"breakevenPct":1.7825206741637372},{"delta":0.85,"premium":14.45942857142857,"strike":103.54285714285714,"iv":0.4331811428571429,"gamma":0.016147428571428576,"theta":-0.06548914285714287,"vega":0.0753577142857143,"rho":0.06664758858895731,"breakevenPct":1.29821075996714},{"delta":0.9,"premium":16.83085714285714,"strike":100.68571428571428,"iv":0.4284382857142857,"gamma":0.012318857142857145,"theta":-0.05154628571428571,"vega":0.05684342857142857,"rho":0.06951992508049953,"breakevenPct":0.8812528359270656}],"put":[{"delta":0.1,"premium":1.3015714744215117,"strike":89.07472633280412,"iv":0.8013364298698695,"gamma":0.007025811426713076,"theta":-0.07373744578992951,"vega":0.05648445568968903,"rho":-0.010528461014226286,"breakevenPct":24.651768513707093},{"delta":0.15,"premium":1.7089970558143586,"strike":98.47685513417751,"iv":0.6299625659543191,"gamma":0.011478641524206128,"theta":-0.07921296576417262,"vega":0.07611917540596352,"rho":-0.01558870107171113,"breakevenPct":16.93033043320186},{"delta":0.2,"premium":1.8447260273972605,"strike":105.42009132420091,"iv":0.4689663926940639,"gamma":0.018111689497716896,"theta":-0.07125433789954339,"vega":0.09139205479452056,"rho":-0.020538408913621374,"breakevenPct":11.086474979136696},{"delta":0.25,"premium":2.4954109589041096,"strike":107.70319634703196,"iv":0.46878374429223746,"gamma":0.020349132420091322,"theta":-0.07970182648401826,"vega":0.10276191780821918,"rho":-0.02576207326154272,"breakevenPct":9.68513572999583},{"delta":0.3,"premium":3.146095890410959,"strike":109.98630136986301,"iv":0.468601095890411,"gamma":0.02258657534246575,"theta":-0.08814931506849315,"vega":0.1141317808219178,"rho":-0.03098573760946407,"breakevenPct":8.283796480854962},{"delta":0.35,"premium":3.9247002398081534,"strike":111.98641087130295,"iv":0.46534228617106316,"gamma":0.023911031175059952,"theta":-0.0914179856115108,"vega":0.11996059152677857,"rho":-0.036282418944127905,"breakevenPct":7.235204196502011},{"delta":0.4,"premium":4.704076738609112,"strike":113.98481215027978,"iv":0.46206490807354117,"gamma":0.02522997601918465,"theta":-0.09465539568345324,"vega":0.12575595523581135,"rho":-0.04157954102519059,"breakevenPct":6.188741169481782},{"delta":0.45,"premium":5.622797527047913,"strike":115.95054095826893,"iv":0.4610843894899536,"gamma":0.0259,"theta":-0.09624296754250386,"vega":0.12890911901081917,"rho":-0.046964776204668074,"breakevenPct":5.289944689483192},{"delta":0.5,"premium":6.685394126738794,"strike":117.88253477588871,"iv":0.46247542503863986,"gamma":0.0259,"theta":-0.09612704791344667,"vega":0.12933415765069553,"rho":-0.052440989949175475,"breakevenPct":4.543616920637022},{"delta":0.55,"premium":7.747990726429677,"strike":119.8145285935085,"iv":0.46386646058732617,"gamma":0.0259,"theta":-0.09601112828438949,"vega":0.12975919629057187,"rho":-0.057917203693682875,"breakevenPct":3.797289151790851},{"delta":0.6,"premium":9.399107981220657,"strike":122.12206572769954,"iv":0.47605333333333333,"gamma":0.024499436619718307,"theta":-0.09451455399061033,"vega":0.1256831924882629,"rho":-0.06381623203850752,"breakevenPct":3.2337902425282157},{"delta":0.65,"premium":11.112723004694837,"strike":124.46948356807512,"iv":0.4893866666666667,"gamma":0.02295014084507042,"theta":-0.09287136150234741,"vega":0.12112920187793427,"rho":-0.06976016104885258,"breakevenPct":2.6897067873806444},{"delta":0.7,"premium":13.251030927835048,"strike":127.21649484536083,"iv":0.5001134020618557,"gamma":0.02100412371134021,"theta":-0.0873577319587629,"vega":0.11322886597938145,"rho":-0.07602296286074997,"breakevenPct":2.167169784937955},{"delta":0.75,"premium":15.524160206718344,"strike":130.0904392764858,"iv":0.509749354005168,"gamma":0.018934883720930235,"theta":-0.08054547803617572,"vega":0.10423281653746772,"rho":-0.082387281984333,"breakevenPct":1.6514043525045552},{"delta":0.8,"premium":18.17273901808786,"strike":133.32041343669252,"iv":0.5079405684754522,"gamma":0.016609302325581395,"theta":-0.06788397932816537,"vega":0.09111912144702841,"rho":-0.08904353955398575,"breakevenPct":1.1523097101857174},{"delta":0.85,"premium":21.491818181818182,"strike":137.1818181818182,"iv":0.5092254545454545,"gamma":0.013829090909090909,"theta":-0.053794545454545456,"vega":0.07600909090909092,"rho":-0.09621119338494631,"breakevenPct":0.6867542278307094},{"delta":0.9,"premium":27.604743083003957,"strike":143.75494071146247,"iv":0.5395110671936759,"gamma":0.009922529644268771,"theta":-0.03914347826086956,"vega":0.05748972332015809,"rho":-0.1055570945670104,"breakevenPct":0.2917008941037811}]},"raw":{"call":[{"delta":0.1,"premium":1.0856733805650594,"strike":158.59597166096435,"iv":0.7714856449634404,"gamma":0.007070150431872418,"theta":-0.07735129407554343,"vega":0.05745820748108517,"rho":0.008118193937906804,"breakevenPct":37.07755604904233},{"delta":0.15,"premium":1.1868891497843452,"strike":136.4537984233227,"iv":0.49329084889206537,"gamma":0.014357501162028663,"theta":-0.066713233519023,"vega":0.07605544423274807,"rho":0.012395185590202109,"breakevenPct":18.15665514044727},{"delta":0.2,"premium":1.6503684144523718,"strike":132.28859654623022,"iv":0.4786404650868499,"gamma":0.017753305386424622,"theta":-0.07768481773269179,"vega":0.09129177265208818,"rho":0.01654872742061924,"breakevenPct":14.978938072523489},{"delta":0.25,"premium":2.168756294058409,"strike":128.96273917421954,"iv":0.46878298086606246,"gamma":0.02048831822759315,"theta":-0.08656445115810674,"vega":0.10356233635448137,"rho":0.02068950743851409,"breakevenPct":12.56888614325518},{"delta":0.3,"premium":2.76039778449144,"strike":126.44511581067472,"iv":0.46898439073514603,"gamma":0.02240171198388721,"theta":-0.09497331319234642,"vega":0.11317965760322256,"rho":0.024786312911031345,"breakevenPct":10.915540900649127},{"delta":0.35,"premium":3.342486338797814,"strike":124.03005464480874,"iv":0.4626595628415301,"gamma":0.024275956284153005,"theta":-0.10028497267759563,"vega":0.12077568306010929,"rho":0.02889227265418017,"breakevenPct":9.342038787541041},{"delta":0.4,"premium":3.911703096539162,"strike":121.75318761384335,"iv":0.44754116575591985,"gamma":0.02609744990892532,"theta":-0.10142340619307832,"vega":0.12564817850637522,"rho":0.03301056702489359,"breakevenPct":7.87611873154993},{"delta":0.45,"premium":4.592418639053254,"strike":119.57470414201184,"iv":0.4396511094674556,"gamma":0.027278846153846154,"theta":-0.10321013313609467,"vega":0.12934896449704142,"rho":0.03706237702318121,"breakevenPct":6.590370659339934},{"delta":0.5,"premium":5.6464127218934905,"strike":117.72559171597634,"iv":0.45596028106508874,"gamma":0.026317307692307692,"theta":-0.10716723372781066,"vega":0.12912707100591717,"rho":0.04089160890508676,"breakevenPct":5.907807054571059},{"delta":0.55,"premium":6.700406804733728,"strike":115.87647928994083,"iv":0.4722694526627219,"gamma":0.02535576923076923,"theta":-0.11112433431952663,"vega":0.12890517751479288,"rho":0.044720840786992316,"breakevenPct":5.225243449802182},{"delta":0.6,"premium":7.722782874617736,"strike":113.99464831804282,"iv":0.4744906727828746,"gamma":0.024558180428134554,"theta":-0.10962201834862385,"vega":0.12570351681957187,"rho":0.04856913346996174,"breakevenPct":4.487450590317244},{"delta":0.65,"premium":8.716666666666667,"strike":112.08333333333333,"iv":0.46401666666666663,"gamma":0.02390833333333333,"theta":-0.1032,"vega":0.11981666666666667,"rho":0.05243460261624729,"breakevenPct":3.6998884024379812},{"delta":0.7,"premium":9.710550458715595,"strike":110.17201834862385,"iv":0.4535426605504587,"gamma":0.02325848623853211,"theta":-0.09677798165137615,"vega":0.11392981651376147,"rho":0.05630007176253284,"breakevenPct":2.9123262145587203},{"delta":0.75,"premium":11.108125,"strike":108.10416666666667,"iv":0.4461541666666667,"gamma":0.02126625,"theta":-0.08725166666666667,"vega":0.10255583333333333,"rho":0.05988405024538218,"breakevenPct":2.3369316393395745},{"delta":0.8,"premium":12.545625000000001,"strike":106.02083333333333,"iv":0.4390708333333333,"gamma":0.01914125,"theta":-0.07741833333333333,"vega":0.09063916666666666,"rho":0.06344018899228729,"breakevenPct":1.7825206741637372},{"delta":0.85,"premium":14.45942857142857,"strike":103.54285714285714,"iv":0.4331811428571429,"gamma":0.016147428571428576,"theta":-0.06548914285714287,"vega":0.0753577142857143,"rho":0.06664758858895731,"breakevenPct":1.29821075996714},{"delta":0.9,"premium":16.83085714285714,"strike":100.68571428571428,"iv":0.4284382857142857,"gamma":0.012318857142857145,"theta":-0.05154628571428571,"vega":0.05684342857142857,"rho":0.06951992508049953,"breakevenPct":0.8812528359270656}],"put":[{"delta":0.1,"premium":1.3015714744215117,"strike":89.07472633280412,"iv":0.8013364298698695,"gamma":0.007025811426713076,"theta":-0.07373744578992951,"vega":0.05648445568968903,"rho":-0.010528461014226286,"breakevenPct":24.651768513707093},{"delta":0.15,"premium":1.7089970558143586,"strike":98.47685513417751,"iv":0.6299625659543191,"gamma":0.011478641524206128,"theta":-0.07921296576417262,"vega":0.07611917540596352,"rho":-0.01558870107171113,"breakevenPct":16.93033043320186},{"delta":0.2,"premium":1.8447260273972605,"strike":105.42009132420091,"iv":0.4689663926940639,"gamma":0.018111689497716896,"theta":-0.07125433789954339,"vega":0.09139205479452056,"rho":-0.020538408913621374,"breakevenPct":11.086474979136696},{"delta":0.25,"premium":2.4954109589041096,"strike":107.70319634703196,"iv":0.46878374429223746,"gamma":0.020349132420091322,"theta":-0.07970182648401826,"vega":0.10276191780821918,"rho":-0.02576207326154272,"breakevenPct":9.68513572999583},{"delta":0.3,"premium":3.146095890410959,"strike":109.98630136986301,"iv":0.468601095890411,"gamma":0.02258657534246575,"theta":-0.08814931506849315,"vega":0.1141317808219178,"rho":-0.03098573760946407,"breakevenPct":8.283796480854962},{"delta":0.35,"premium":3.9247002398081534,"strike":111.98641087130295,"iv":0.46534228617106316,"gamma":0.023911031175059952,"theta":-0.0914179856115108,"vega":0.11996059152677857,"rho":-0.036282418944127905,"breakevenPct":7.235204196502011},{"delta":0.4,"premium":4.704076738609112,"strike":113.98481215027978,"iv":0.46206490807354117,"gamma":0.02522997601918465,"theta":-0.09465539568345324,"vega":0.12575595523581135,"rho":-0.04157954102519059,"breakevenPct":6.188741169481782},{"delta":0.45,"premium":5.622797527047913,"strike":115.95054095826893,"iv":0.4610843894899536,"gamma":0.0259,"theta":-0.09624296754250386,"vega":0.12890911901081917,"rho":-0.046964776204668074,"breakevenPct":5.289944689483192},{"delta":0.5,"premium":6.685394126738794,"strike":117.88253477588871,"iv":0.46247542503863986,"gamma":0.0259,"theta":-0.09612704791344667,"vega":0.12933415765069553,"rho":-0.052440989949175475,"breakevenPct":4.543616920637022},{"delta":0.55,"premium":7.747990726429677,"strike":119.8145285935085,"iv":0.46386646058732617,"gamma":0.0259,"theta":-0.09601112828438949,"vega":0.12975919629057187,"rho":-0.057917203693682875,"breakevenPct":3.797289151790851},{"delta":0.6,"premium":9.399107981220657,"strike":122.12206572769954,"iv":0.47605333333333333,"gamma":0.024499436619718307,"theta":-0.09451455399061033,"vega":0.1256831924882629,"rho":-0.06381623203850752,"breakevenPct":3.2337902425282157},{"delta":0.65,"premium":11.112723004694837,"strike":124.46948356807512,"iv":0.4893866666666667,"gamma":0.02295014084507042,"theta":-0.09287136150234741,"vega":0.12112920187793427,"rho":-0.06976016104885258,"breakevenPct":2.6897067873806444},{"delta":0.7,"premium":13.251030927835048,"strike":127.21649484536083,"iv":0.5001134020618557,"gamma":0.02100412371134021,"theta":-0.0873577319587629,"vega":0.11322886597938145,"rho":-0.07602296286074997,"breakevenPct":2.167169784937955},{"delta":0.75,"premium":15.524160206718344,"strike":130.0904392764858,"iv":0.509749354005168,"gamma":0.018934883720930235,"theta":-0.08054547803617572,"vega":0.10423281653746772,"rho":-0.082387281984333,"breakevenPct":1.6514043525045552},{"delta":0.8,"premium":18.17273901808786,"strike":133.32041343669252,"iv":0.5079405684754522,"gamma":0.016609302325581395,"theta":-0.06788397932816537,"vega":0.09111912144702841,"rho":-0.08904353955398575,"breakevenPct":1.1523097101857174},{"delta":0.85,"premium":21.491818181818182,"strike":137.1818181818182,"iv":0.5092254545454545,"gamma":0.013829090909090909,"theta":-0.053794545454545456,"vega":0.07600909090909092,"rho":-0.09621119338494631,"breakevenPct":0.6867542278307094},{"delta":0.9,"premium":27.604743083003957,"strike":143.75494071146247,"iv":0.5395110671936759,"gamma":0.009922529644268771,"theta":-0.03914347826086956,"vega":0.05748972332015809,"rho":-0.1055570945670104,"breakevenPct":0.2917008941037811}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}