{"symbol":"PRU","url":"https://intraalpha.com/companies/PRU","capturedAt":"2026-10-22T21:04:18.444Z","state":"ready","quote":{"symbol":"PRU","last_price":118.17,"prev_close":114.82,"regular_close":118.17,"change":3.35,"change_pct":2.9176,"regular_change":3.35,"regular_change_pct":2.9176,"extended_change":0,"extended_change_pct":0,"bid":116.54,"ask":119,"bid_size":100,"ask_size":100,"volume":1901972,"vwap":117.250405,"open":114.15,"high":118.2,"low":114.15,"close":118.17,"trade_count":35609,"last_trade_at":"2026-10-22T20:34:59.170209481Z","last_quote_at":"2026-10-22T21:00:39.167816228Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:04:04.150576584-04:00","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":{"symbol":"PRU","fetched_at":"2026-10-22T21:04:13.349495+00:00","name":"Prudential Financial, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Prudential Financial, Inc. is an American company whose subsidiaries provide insurance, investment management, and other financial products and services to both retail and institutional customers throughout the United States and in over 40 other countries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":39612899000,"ebitda":5206000000,"pe_ratio":10.44,"peg_ratio":0.683,"book_value":91.47,"dividend_per_share":5.5,"dividend_yield":0.0477,"eps":11,"revenue_ttm":65223999000,"gross_profit_ttm":18925001000,"profit_margin":0.0601,"operating_margin_ttm":0.0752,"return_on_assets_ttm":0.0044,"return_on_equity_ttm":0.12,"quarterly_earnings_growth":0.892,"quarterly_revenue_growth":0.141,"analyst_target_price":110.6,"analyst_number":0,"beta":0.84,"fifty_two_week_high":126.26,"fifty_two_week_low":89.6,"fifty_day_ma":118.01,"two_hundred_day_ma":108.66,"shares_outstanding":345000000,"forward_pe":9.78,"price_to_sales":0.607,"price_to_book":1.286,"ev_to_revenue":1.069,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:13.349495+00:00"},"optionObservedAt":"2026-10-22T19:49:50.782Z","bars":[{"c":112.4,"h":113.5,"l":112.4,"n":17,"o":113.24,"t":"2026-10-15T08:00:00Z","v":2089,"vw":112.806479},{"c":114.47,"h":114.47,"l":114.47,"n":2,"o":114.47,"t":"2026-10-15T12:15:00Z","v":336,"vw":114.47},{"c":114.605,"h":114.85,"l":114,"n":698,"o":114.48,"t":"2026-10-15T13:30:00Z","v":30920,"vw":114.510108},{"c":114.715,"h":114.98,"l":114.575,"n":338,"o":114.575,"t":"2026-10-15T13:35:00Z","v":12539,"vw":114.742286},{"c":114.455,"h":115.06,"l":114.38,"n":428,"o":114.65,"t":"2026-10-15T13:40:00Z","v":18220,"vw":114.740095},{"c":114,"h":114.545,"l":113.95,"n":381,"o":114.445,"t":"2026-10-15T13:45:00Z","v":19698,"vw":114.194107},{"c":113.955,"h":114.23,"l":113.86,"n":291,"o":114.01,"t":"2026-10-15T13:50:00Z","v":11353,"vw":114.083187},{"c":113.77,"h":114.19,"l":113.57,"n":468,"o":114.03,"t":"2026-10-15T13:55:00Z","v":20478,"vw":113.840555},{"c":113.645,"h":113.86,"l":113.44,"n":442,"o":113.74,"t":"2026-10-15T14:00:00Z","v":21015,"vw":113.68723},{"c":113.855,"h":113.86,"l":113.52,"n":451,"o":113.65,"t":"2026-10-15T14:05:00Z","v":15649,"vw":113.676159},{"c":113.935,"h":114.065,"l":113.63,"n":524,"o":113.79,"t":"2026-10-15T14:10:00Z","v":22440,"vw":113.854711},{"c":113.78,"h":113.96,"l":113.63,"n":390,"o":113.96,"t":"2026-10-15T14:15:00Z","v":15004,"vw":113.791157},{"c":114.025,"h":114.06,"l":113.78,"n":468,"o":113.78,"t":"2026-10-15T14:20:00Z","v":22524,"vw":113.982808},{"c":114.315,"h":114.395,"l":114.04,"n":339,"o":114.04,"t":"2026-10-15T14:25:00Z","v":13767,"vw":114.263719},{"c":114.61,"h":114.77,"l":114.285,"n":663,"o":114.34,"t":"2026-10-15T14:30:00Z","v":40168,"vw":114.534336},{"c":114.51,"h":114.7599,"l":114.465,"n":335,"o":114.61,"t":"2026-10-15T14:35:00Z","v":13012,"vw":114.606132},{"c":114.565,"h":114.5651,"l":114.41,"n":311,"o":114.55,"t":"2026-10-15T14:40:00Z","v":13197,"vw":114.477509},{"c":114.85,"h":114.85,"l":114.35,"n":383,"o":114.56,"t":"2026-10-15T14:45:00Z","v":15243,"vw":114.563793},{"c":115.295,"h":115.3,"l":114.9,"n":582,"o":114.96,"t":"2026-10-15T14:50:00Z","v":37746,"vw":114.98714},{"c":115.06,"h":115.3,"l":114.985,"n":378,"o":115.275,"t":"2026-10-15T14:55:00Z","v":13448,"vw":115.17676},{"c":114.93,"h":115.28,"l":114.93,"n":465,"o":115.045,"t":"2026-10-15T15:00:00Z","v":17309,"vw":115.131188},{"c":114.47,"h":114.93,"l":114.405,"n":401,"o":114.93,"t":"2026-10-15T15:05:00Z","v":17117,"vw":114.702767},{"c":114.37,"h":114.59,"l":114.3,"n":402,"o":114.41,"t":"2026-10-15T15:10:00Z","v":15766,"vw":114.468488},{"c":114.47,"h":114.53,"l":114.33,"n":315,"o":114.33,"t":"2026-10-15T15:15:00Z","v":11274,"vw":114.425845},{"c":114.295,"h":114.57,"l":114.295,"n":499,"o":114.5,"t":"2026-10-15T15:20:00Z","v":21108,"vw":114.426606},{"c":114.39,"h":114.39,"l":114.24,"n":451,"o":114.29,"t":"2026-10-15T15:25:00Z","v":15148,"vw":114.312523},{"c":114.7,"h":114.75,"l":114.425,"n":448,"o":114.425,"t":"2026-10-15T15:30:00Z","v":16661,"vw":114.656881},{"c":114.68,"h":114.74,"l":114.6,"n":380,"o":114.715,"t":"2026-10-15T15:35:00Z","v":13738,"vw":114.65307},{"c":114.91,"h":114.94,"l":114.67,"n":385,"o":114.725,"t":"2026-10-15T15:40:00Z","v":12065,"vw":114.793707},{"c":114.86,"h":115.04,"l":114.81,"n":405,"o":114.91,"t":"2026-10-15T15:45:00Z","v":14461,"vw":114.961048},{"c":114.805,"h":114.92,"l":114.77,"n":429,"o":114.86,"t":"2026-10-15T15:50:00Z","v":17539,"vw":114.854708},{"c":114.88,"h":114.95,"l":114.815,"n":388,"o":114.815,"t":"2026-10-15T15:55:00Z","v":9039,"vw":114.887733},{"c":114.92,"h":114.96,"l":114.785,"n":395,"o":114.85,"t":"2026-10-15T16:00:00Z","v":13703,"vw":114.863514},{"c":114.92,"h":115.025,"l":114.8575,"n":534,"o":114.95,"t":"2026-10-15T16:05:00Z","v":29417,"vw":114.943191},{"c":114.84,"h":115.17,"l":114.84,"n":487,"o":114.97,"t":"2026-10-15T16:10:00Z","v":32792,"vw":115.050195},{"c":115.01,"h":115.02,"l":114.85,"n":369,"o":114.85,"t":"2026-10-15T16:15:00Z","v":16727,"vw":114.956706},{"c":114.98,"h":115.04,"l":114.96,"n":345,"o":115.04,"t":"2026-10-15T16:20:00Z","v":11927,"vw":114.999464},{"c":115.15,"h":115.1999,"l":115.04,"n":337,"o":115.05,"t":"2026-10-15T16:25:00Z","v":11293,"vw":115.135637},{"c":115.17,"h":115.255,"l":115.02,"n":461,"o":115.165,"t":"2026-10-15T16:30:00Z","v":17952,"vw":115.138558},{"c":115.22,"h":115.245,"l":115.11,"n":293,"o":115.15,"t":"2026-10-15T16:35:00Z","v":10401,"vw":115.174815},{"c":115.3025,"h":115.33,"l":115.22,"n":329,"o":115.22,"t":"2026-10-15T16:40:00Z","v":11948,"vw":115.26781},{"c":115.22,"h":115.28,"l":115.19,"n":319,"o":115.28,"t":"2026-10-15T16:45:00Z","v":11231,"vw":115.237209},{"c":114.955,"h":115.19,"l":114.955,"n":434,"o":115.19,"t":"2026-10-15T16:50:00Z","v":16500,"vw":115.11872},{"c":115.165,"h":115.165,"l":115.03,"n":375,"o":115.04,"t":"2026-10-15T16:55:00Z","v":10205,"vw":115.081702},{"c":114.98,"h":115.175,"l":114.95,"n":313,"o":115.165,"t":"2026-10-15T17:00:00Z","v":11291,"vw":115.085827},{"c":115.15,"h":115.165,"l":115.01,"n":297,"o":115.01,"t":"2026-10-15T17:05:00Z","v":9649,"vw":115.092178},{"c":115.055,"h":115.12,"l":114.99,"n":315,"o":115.12,"t":"2026-10-15T17:10:00Z","v":12319,"vw":115.056065},{"c":115.15,"h":115.15,"l":115.04,"n":295,"o":115.05,"t":"2026-10-15T17:15:00Z","v":8533,"vw":115.070855},{"c":115.3425,"h":115.38,"l":115.175,"n":444,"o":115.175,"t":"2026-10-15T17:20:00Z","v":17438,"vw":115.30933},{"c":115.42,"h":115.43,"l":115.345,"n":398,"o":115.355,"t":"2026-10-15T17:25:00Z","v":13402,"vw":115.382818},{"c":115.455,"h":115.48,"l":115.35,"n":464,"o":115.44,"t":"2026-10-15T17:30:00Z","v":21034,"vw":115.4169},{"c":115.41,"h":115.47,"l":115.34,"n":354,"o":115.4526,"t":"2026-10-15T17:35:00Z","v":18978,"vw":115.431656},{"c":115.55,"h":115.56,"l":115.38,"n":566,"o":115.44,"t":"2026-10-15T17:40:00Z","v":28248,"vw":115.446444},{"c":115.56,"h":115.605,"l":115.5,"n":415,"o":115.56,"t":"2026-10-15T17:45:00Z","v":13611,"vw":115.557621},{"c":115.555,"h":115.655,"l":115.53,"n":474,"o":115.61,"t":"2026-10-15T17:50:00Z","v":15963,"vw":115.598126},{"c":115.46,"h":115.55,"l":115.455,"n":379,"o":115.52,"t":"2026-10-15T17:55:00Z","v":12646,"vw":115.502027},{"c":115.405,"h":115.53,"l":115.37,"n":445,"o":115.49,"t":"2026-10-15T18:00:00Z","v":20083,"vw":115.432456},{"c":115.355,"h":115.42,"l":115.33,"n":466,"o":115.415,"t":"2026-10-15T18:05:00Z","v":16504,"vw":115.381422},{"c":115.45,"h":115.46,"l":115.35,"n":413,"o":115.38,"t":"2026-10-15T18:10:00Z","v":12173,"vw":115.3895},{"c":115.445,"h":115.46,"l":115.38,"n":428,"o":115.45,"t":"2026-10-15T18:15:00Z","v":17445,"vw":115.425866},{"c":115.435,"h":115.44,"l":115.34,"n":367,"o":115.44,"t":"2026-10-15T18:20:00Z","v":10025,"vw":115.402673},{"c":115.48,"h":115.485,"l":115.41,"n":452,"o":115.445,"t":"2026-10-15T18:25:00Z","v":13008,"vw":115.446512},{"c":115.56,"h":115.59,"l":115.5,"n":400,"o":115.5,"t":"2026-10-15T18:30:00Z","v":12317,"vw":115.541686},{"c":115.42,"h":115.59,"l":115.4,"n":390,"o":115.56,"t":"2026-10-15T18:35:00Z","v":17682,"vw":115.486098},{"c":115.49,"h":115.575,"l":115.3701,"n":381,"o":115.3701,"t":"2026-10-15T18:40:00Z","v":13221,"vw":115.460876},{"c":115.57,"h":115.655,"l":115.53,"n":312,"o":115.54,"t":"2026-10-15T18:45:00Z","v":11664,"vw":115.587769},{"c":115.63,"h":115.695,"l":115.52,"n":742,"o":115.5593,"t":"2026-10-15T18:50:00Z","v":39473,"vw":115.635734},{"c":115.57,"h":115.6,"l":115.535,"n":376,"o":115.6,"t":"2026-10-15T18:55:00Z","v":13059,"vw":115.565128},{"c":115.82,"h":115.825,"l":115.585,"n":484,"o":115.585,"t":"2026-10-15T19:00:00Z","v":21488,"vw":115.722259},{"c":115.965,"h":115.965,"l":115.805,"n":557,"o":115.805,"t":"2026-10-15T19:05:00Z","v":24968,"vw":115.90598},{"c":116.115,"h":116.13,"l":116,"n":679,"o":116,"t":"2026-10-15T19:10:00Z","v":34899,"vw":116.057612},{"c":116.07,"h":116.15,"l":116.05,"n":527,"o":116.12,"t":"2026-10-15T19:15:00Z","v":22824,"vw":116.097904},{"c":116.21,"h":116.32,"l":116.09,"n":726,"o":116.09,"t":"2026-10-15T19:20:00Z","v":29356,"vw":116.221232},{"c":116.22,"h":116.245,"l":116.18,"n":534,"o":116.19,"t":"2026-10-15T19:25:00Z","v":20447,"vw":116.211167},{"c":116.205,"h":116.275,"l":116.2,"n":610,"o":116.225,"t":"2026-10-15T19:30:00Z","v":28007,"vw":116.238918},{"c":116.165,"h":116.22,"l":116.095,"n":658,"o":116.22,"t":"2026-10-15T19:35:00Z","v":26332,"vw":116.165886},{"c":116.24,"h":116.29,"l":116.08,"n":746,"o":116.14,"t":"2026-10-15T19:40:00Z","v":27327,"vw":116.188339},{"c":115.995,"h":116.26,"l":115.94,"n":1102,"o":116.21,"t":"2026-10-15T19:45:00Z","v":44137,"vw":116.137946},{"c":116.265,"h":116.31,"l":116.05,"n":1302,"o":116.05,"t":"2026-10-15T19:50:00Z","v":69759,"vw":116.219244},{"c":116.34,"h":116.45,"l":116.19,"n":3488,"o":116.27,"t":"2026-10-15T19:55:00Z","v":177344,"vw":116.35963},{"c":116.35,"h":116.35,"l":116.35,"n":104,"o":116.35,"t":"2026-10-15T20:00:00Z","v":445573,"vw":116.35},{"c":112.1,"h":115.98,"l":112.1,"n":158,"o":114.67,"t":"2026-10-15T20:20:00Z","v":11260,"vw":114.791755},{"c":114.78,"h":114.78,"l":114.78,"n":5,"o":114.78,"t":"2026-10-15T20:45:00Z","v":273,"vw":114.78},{"c":114.89,"h":114.89,"l":114.89,"n":1,"o":114.89,"t":"2026-10-15T21:20:00Z","v":187,"vw":114.89},{"c":114.8,"h":114.89,"l":114.03,"n":7,"o":114.03,"t":"2026-10-15T23:15:00Z","v":566,"vw":114.379785},{"c":114.35,"h":114.35,"l":114.35,"n":1,"o":114.35,"t":"2026-10-15T23:25:00Z","v":100,"vw":114.35},{"c":114.4,"h":114.4,"l":114.35,"n":5,"o":114.35,"t":"2026-10-15T23:30:00Z","v":400,"vw":114.366667},{"c":116.36,"h":116.36,"l":116.36,"n":4,"o":116.36,"t":"2026-10-16T08:45:00Z","v":262,"vw":116.36},{"c":116,"h":116,"l":116,"n":8,"o":116,"t":"2026-10-16T08:50:00Z","v":305,"vw":116},{"c":116,"h":116,"l":116,"n":5,"o":116,"t":"2026-10-16T09:25:00Z","v":149,"vw":116},{"c":116.36,"h":116.36,"l":116.36,"n":5,"o":116.36,"t":"2026-10-16T12:35:00Z","v":491,"vw":116.36},{"c":115.23,"h":115.77,"l":115.23,"n":11,"o":115.77,"t":"2026-10-16T13:25:00Z","v":861,"vw":115.51},{"c":116.03,"h":116.2,"l":115.04,"n":590,"o":115.57,"t":"2026-10-16T13:30:00Z","v":150488,"vw":115.597734},{"c":116.78,"h":116.79,"l":115.97,"n":342,"o":115.97,"t":"2026-10-16T13:35:00Z","v":14841,"vw":116.407408},{"c":116.29,"h":116.75,"l":116.29,"n":614,"o":116.655,"t":"2026-10-16T13:40:00Z","v":27485,"vw":116.607529},{"c":116.69,"h":116.76,"l":116.3,"n":269,"o":116.305,"t":"2026-10-16T13:45:00Z","v":10135,"vw":116.624142},{"c":116.56,"h":116.905,"l":116.52,"n":335,"o":116.69,"t":"2026-10-16T13:50:00Z","v":15998,"vw":116.695898},{"c":116.595,"h":116.7964,"l":116.42,"n":403,"o":116.6,"t":"2026-10-16T13:55:00Z","v":49991,"vw":116.588249},{"c":116.4,"h":116.75,"l":116.35,"n":582,"o":116.44,"t":"2026-10-16T14:00:00Z","v":39017,"vw":116.579221},{"c":116.42,"h":116.56,"l":116.25,"n":470,"o":116.47,"t":"2026-10-16T14:05:00Z","v":158536,"vw":116.425632},{"c":116.14,"h":116.47,"l":116.04,"n":369,"o":116.42,"t":"2026-10-16T14:10:00Z","v":11139,"vw":116.29679},{"c":116.55,"h":116.55,"l":116.14,"n":350,"o":116.14,"t":"2026-10-16T14:15:00Z","v":9990,"vw":116.360456},{"c":116.7,"h":116.77,"l":116.46,"n":313,"o":116.56,"t":"2026-10-16T14:20:00Z","v":8065,"vw":116.61964},{"c":116.71,"h":116.78,"l":116.5703,"n":337,"o":116.605,"t":"2026-10-16T14:25:00Z","v":10947,"vw":116.685647},{"c":116.565,"h":116.86,"l":116.4809,"n":375,"o":116.6673,"t":"2026-10-16T14:30:00Z","v":7517,"vw":116.708714},{"c":116.49,"h":116.56,"l":116.375,"n":311,"o":116.54,"t":"2026-10-16T14:35:00Z","v":8858,"vw":116.473277},{"c":116.265,"h":116.46,"l":116.25,"n":270,"o":116.46,"t":"2026-10-16T14:40:00Z","v":6953,"vw":116.325679},{"c":116.12,"h":116.34,"l":115.98,"n":404,"o":116.275,"t":"2026-10-16T14:45:00Z","v":12012,"vw":116.227905},{"c":116.125,"h":116.185,"l":116.08,"n":348,"o":116.185,"t":"2026-10-16T14:50:00Z","v":11524,"vw":116.118611},{"c":116.14,"h":116.26,"l":116.13,"n":363,"o":116.16,"t":"2026-10-16T14:55:00Z","v":10044,"vw":116.18969},{"c":116.47,"h":116.47,"l":116.15,"n":420,"o":116.15,"t":"2026-10-16T15:00:00Z","v":13999,"vw":116.316603},{"c":116.605,"h":116.68,"l":116.465,"n":429,"o":116.47,"t":"2026-10-16T15:05:00Z","v":17025,"vw":116.551698},{"c":116.815,"h":116.85,"l":116.55,"n":429,"o":116.6,"t":"2026-10-16T15:10:00Z","v":9239,"vw":116.700565},{"c":116.79,"h":116.845,"l":116.71,"n":326,"o":116.805,"t":"2026-10-16T15:15:00Z","v":11506,"vw":116.766726},{"c":116.73,"h":116.84,"l":116.7,"n":388,"o":116.815,"t":"2026-10-16T15:20:00Z","v":10572,"vw":116.765093},{"c":116.79,"h":116.79,"l":116.625,"n":389,"o":116.73,"t":"2026-10-16T15:25:00Z","v":11060,"vw":116.735364},{"c":116.63,"h":116.81,"l":116.62,"n":367,"o":116.81,"t":"2026-10-16T15:30:00Z","v":10804,"vw":116.703378},{"c":116.345,"h":116.635,"l":116.345,"n":345,"o":116.56,"t":"2026-10-16T15:35:00Z","v":11117,"vw":116.520058},{"c":116.29,"h":116.41,"l":116.197,"n":419,"o":116.4,"t":"2026-10-16T15:40:00Z","v":15027,"vw":116.30283},{"c":115.985,"h":116.29,"l":115.985,"n":398,"o":116.27,"t":"2026-10-16T15:45:00Z","v":13929,"vw":116.172118},{"c":115.9,"h":116.01,"l":115.9,"n":339,"o":115.97,"t":"2026-10-16T15:50:00Z","v":8824,"vw":115.957007},{"c":115.86,"h":115.935,"l":115.845,"n":327,"o":115.935,"t":"2026-10-16T15:55:00Z","v":10175,"vw":115.87911},{"c":115.86,"h":115.92,"l":115.71,"n":404,"o":115.86,"t":"2026-10-16T16:00:00Z","v":13843,"vw":115.815635},{"c":115.765,"h":115.975,"l":115.71,"n":280,"o":115.845,"t":"2026-10-16T16:05:00Z","v":10564,"vw":115.823948},{"c":115.725,"h":115.85,"l":115.67,"n":286,"o":115.7716,"t":"2026-10-16T16:10:00Z","v":12400,"vw":115.760663},{"c":115.625,"h":115.74,"l":115.56,"n":294,"o":115.685,"t":"2026-10-16T16:15:00Z","v":8324,"vw":115.621941},{"c":115.67,"h":115.7372,"l":115.595,"n":274,"o":115.61,"t":"2026-10-16T16:20:00Z","v":9235,"vw":115.653803},{"c":115.63,"h":115.69,"l":115.61,"n":278,"o":115.66,"t":"2026-10-16T16:25:00Z","v":5830,"vw":115.655316},{"c":115.625,"h":115.73,"l":115.6,"n":316,"o":115.64,"t":"2026-10-16T16:30:00Z","v":10493,"vw":115.672674},{"c":115.6,"h":115.67,"l":115.535,"n":229,"o":115.66,"t":"2026-10-16T16:35:00Z","v":7060,"vw":115.588264},{"c":115.63,"h":115.665,"l":115.58,"n":226,"o":115.58,"t":"2026-10-16T16:40:00Z","v":7139,"vw":115.624109},{"c":115.46,"h":115.67,"l":115.41,"n":349,"o":115.63,"t":"2026-10-16T16:45:00Z","v":10697,"vw":115.539275},{"c":115.4,"h":115.47,"l":115.33,"n":335,"o":115.47,"t":"2026-10-16T16:50:00Z","v":8978,"vw":115.38322},{"c":115.505,"h":115.505,"l":115.38,"n":414,"o":115.38,"t":"2026-10-16T16:55:00Z","v":17979,"vw":115.477441},{"c":115.21,"h":115.45,"l":115.13,"n":358,"o":115.45,"t":"2026-10-16T17:00:00Z","v":10468,"vw":115.290547},{"c":114.99,"h":115.25,"l":114.99,"n":281,"o":115.25,"t":"2026-10-16T17:05:00Z","v":7351,"vw":115.133575},{"c":115.05,"h":115.13,"l":115.03,"n":239,"o":115.05,"t":"2026-10-16T17:10:00Z","v":8864,"vw":115.065339},{"c":115.08,"h":115.2,"l":115.07,"n":285,"o":115.13,"t":"2026-10-16T17:15:00Z","v":8710,"vw":115.121462},{"c":115.34,"h":115.34,"l":115.075,"n":482,"o":115.075,"t":"2026-10-16T17:20:00Z","v":11142,"vw":115.164314},{"c":115.51,"h":115.545,"l":115.355,"n":451,"o":115.36,"t":"2026-10-16T17:25:00Z","v":7311,"vw":115.460787},{"c":115.585,"h":115.585,"l":115.42,"n":446,"o":115.52,"t":"2026-10-16T17:30:00Z","v":10718,"vw":115.500471},{"c":115.57,"h":115.66,"l":115.5622,"n":350,"o":115.59,"t":"2026-10-16T17:35:00Z","v":11500,"vw":115.607264},{"c":115.655,"h":115.755,"l":115.5511,"n":554,"o":115.605,"t":"2026-10-16T17:40:00Z","v":14081,"vw":115.620332},{"c":115.64,"h":115.7,"l":115.605,"n":285,"o":115.67,"t":"2026-10-16T17:45:00Z","v":7229,"vw":115.655508},{"c":115.51,"h":115.66,"l":115.51,"n":349,"o":115.62,"t":"2026-10-16T17:50:00Z","v":8691,"vw":115.584126},{"c":115.49,"h":115.52,"l":115.46,"n":273,"o":115.48,"t":"2026-10-16T17:55:00Z","v":6158,"vw":115.494682},{"c":115.55,"h":115.57,"l":115.37,"n":506,"o":115.465,"t":"2026-10-16T18:00:00Z","v":15754,"vw":115.449499},{"c":115.585,"h":115.63,"l":115.525,"n":295,"o":115.525,"t":"2026-10-16T18:05:00Z","v":5036,"vw":115.579221},{"c":115.7,"h":115.72,"l":115.61,"n":426,"o":115.62,"t":"2026-10-16T18:10:00Z","v":9904,"vw":115.65045},{"c":115.66,"h":115.725,"l":115.65,"n":494,"o":115.725,"t":"2026-10-16T18:15:00Z","v":12148,"vw":115.691833},{"c":115.8,"h":115.81,"l":115.63,"n":561,"o":115.64,"t":"2026-10-16T18:20:00Z","v":13429,"vw":115.683097},{"c":115.695,"h":115.845,"l":115.695,"n":457,"o":115.845,"t":"2026-10-16T18:25:00Z","v":13059,"vw":115.762194},{"c":115.82,"h":115.85,"l":115.655,"n":464,"o":115.69,"t":"2026-10-16T18:30:00Z","v":10872,"vw":115.742423},{"c":115.74,"h":115.82,"l":115.68,"n":411,"o":115.82,"t":"2026-10-16T18:35:00Z","v":11369,"vw":115.767875},{"c":115.77,"h":115.77,"l":115.72,"n":445,"o":115.735,"t":"2026-10-16T18:40:00Z","v":10944,"vw":115.749671},{"c":115.92,"h":115.92,"l":115.83,"n":410,"o":115.855,"t":"2026-10-16T18:45:00Z","v":9183,"vw":115.883167},{"c":115.85,"h":115.92,"l":115.79,"n":504,"o":115.92,"t":"2026-10-16T18:50:00Z","v":13160,"vw":115.852745},{"c":115.975,"h":115.98,"l":115.88,"n":411,"o":115.89,"t":"2026-10-16T18:55:00Z","v":10127,"vw":115.922878},{"c":116.01,"h":116.01,"l":115.92,"n":442,"o":115.95,"t":"2026-10-16T19:00:00Z","v":9590,"vw":115.961871},{"c":115.85,"h":116.06,"l":115.84,"n":420,"o":116.02,"t":"2026-10-16T19:05:00Z","v":9428,"vw":115.958184},{"c":116,"h":116.02,"l":115.795,"n":459,"o":115.795,"t":"2026-10-16T19:10:00Z","v":12630,"vw":115.933469},{"c":115.94,"h":116.0799,"l":115.83,"n":496,"o":116.01,"t":"2026-10-16T19:15:00Z","v":16511,"vw":115.946487},{"c":116.02,"h":116.02,"l":115.92,"n":460,"o":115.9499,"t":"2026-10-16T19:20:00Z","v":17221,"vw":115.980242},{"c":115.925,"h":116.015,"l":115.89,"n":679,"o":116.015,"t":"2026-10-16T19:25:00Z","v":22876,"vw":115.942317},{"c":116.075,"h":116.12,"l":115.9,"n":559,"o":115.935,"t":"2026-10-16T19:30:00Z","v":17827,"vw":115.958485},{"c":116.015,"h":116.14,"l":116,"n":618,"o":116.085,"t":"2026-10-16T19:35:00Z","v":18830,"vw":116.071196},{"c":116.1,"h":116.12,"l":115.95,"n":638,"o":116.025,"t":"2026-10-16T19:40:00Z","v":22590,"vw":116.016577},{"c":115.94,"h":116.11,"l":115.94,"n":664,"o":116.11,"t":"2026-10-16T19:45:00Z","v":25255,"vw":116.025371},{"c":115.9,"h":116,"l":115.855,"n":1059,"o":115.96,"t":"2026-10-16T19:50:00Z","v":52363,"vw":115.915197},{"c":115.89,"h":115.94,"l":115.745,"n":3472,"o":115.89,"t":"2026-10-16T19:55:00Z","v":147500,"vw":115.836224},{"c":115.91,"h":115.91,"l":115.91,"n":100,"o":115.91,"t":"2026-10-16T20:00:00Z","v":684415,"vw":115.91},{"c":114.75,"h":115.45,"l":114.5,"n":328,"o":115,"t":"2026-10-19T13:30:00Z","v":30445,"vw":114.73805},{"c":114.87,"h":114.905,"l":114.51,"n":199,"o":114.81,"t":"2026-10-19T13:35:00Z","v":5939,"vw":114.756721},{"c":114.81,"h":115.02,"l":114.8,"n":321,"o":114.8889,"t":"2026-10-19T13:40:00Z","v":8655,"vw":114.902257},{"c":114.21,"h":114.8,"l":114.21,"n":354,"o":114.8,"t":"2026-10-19T13:45:00Z","v":50698,"vw":114.427033},{"c":114.115,"h":114.23,"l":114.075,"n":266,"o":114.23,"t":"2026-10-19T13:50:00Z","v":9640,"vw":114.151205},{"c":114.34,"h":114.36,"l":114.2,"n":313,"o":114.2,"t":"2026-10-19T13:55:00Z","v":7909,"vw":114.265359},{"c":113.815,"h":114.33,"l":113.785,"n":480,"o":114.3,"t":"2026-10-19T14:00:00Z","v":15967,"vw":114.001278},{"c":113.905,"h":113.905,"l":113.775,"n":257,"o":113.84,"t":"2026-10-19T14:05:00Z","v":7077,"vw":113.812586},{"c":113.8225,"h":113.98,"l":113.74,"n":396,"o":113.91,"t":"2026-10-19T14:10:00Z","v":12092,"vw":113.837159},{"c":113.41,"h":113.89,"l":113.41,"n":476,"o":113.85,"t":"2026-10-19T14:15:00Z","v":13467,"vw":113.664711},{"c":113.05,"h":113.46,"l":113.01,"n":393,"o":113.46,"t":"2026-10-19T14:20:00Z","v":14375,"vw":113.147782},{"c":113.03,"h":113.1302,"l":112.8381,"n":380,"o":112.98,"t":"2026-10-19T14:25:00Z","v":30326,"vw":112.976932},{"c":113.2,"h":113.245,"l":113.03,"n":300,"o":113.045,"t":"2026-10-19T14:30:00Z","v":13502,"vw":113.168394},{"c":113.42,"h":113.45,"l":113.22,"n":346,"o":113.28,"t":"2026-10-19T14:35:00Z","v":9907,"vw":113.316182},{"c":113.19,"h":113.43,"l":113.1736,"n":297,"o":113.43,"t":"2026-10-19T14:40:00Z","v":6995,"vw":113.283514},{"c":113.33,"h":113.41,"l":113.18,"n":428,"o":113.28,"t":"2026-10-19T14:45:00Z","v":15123,"vw":113.308847},{"c":113.29,"h":113.315,"l":113.09,"n":310,"o":113.27,"t":"2026-10-19T14:50:00Z","v":8339,"vw":113.212768},{"c":113.42,"h":113.455,"l":113.17,"n":320,"o":113.17,"t":"2026-10-19T14:55:00Z","v":9196,"vw":113.36582},{"c":113.645,"h":113.69,"l":113.43,"n":396,"o":113.46,"t":"2026-10-19T15:00:00Z","v":10056,"vw":113.597486},{"c":113.62,"h":113.75,"l":113.5,"n":320,"o":113.7,"t":"2026-10-19T15:05:00Z","v":9075,"vw":113.617585},{"c":113.795,"h":113.89,"l":113.66,"n":366,"o":113.66,"t":"2026-10-19T15:10:00Z","v":9850,"vw":113.817794},{"c":113.93,"h":114.1327,"l":113.84,"n":379,"o":113.9,"t":"2026-10-19T15:15:00Z","v":13346,"vw":113.932769},{"c":114.02,"h":114.02,"l":113.88,"n":333,"o":113.94,"t":"2026-10-19T15:20:00Z","v":7764,"vw":113.950342},{"c":114.03,"h":114.03,"l":113.905,"n":412,"o":113.97,"t":"2026-10-19T15:25:00Z","v":11693,"vw":113.93556},{"c":113.94,"h":114.0399,"l":113.88,"n":362,"o":113.99,"t":"2026-10-19T15:30:00Z","v":9723,"vw":113.947549},{"c":114.06,"h":114.06,"l":113.885,"n":282,"o":113.955,"t":"2026-10-19T15:35:00Z","v":8519,"vw":113.955242},{"c":114.01,"h":114.03,"l":113.9756,"n":323,"o":114.01,"t":"2026-10-19T15:40:00Z","v":9215,"vw":114.015611},{"c":113.97,"h":114.095,"l":113.905,"n":349,"o":114.05,"t":"2026-10-19T15:45:00Z","v":9637,"vw":114.044411},{"c":113.9,"h":114.0199,"l":113.74,"n":292,"o":113.955,"t":"2026-10-19T15:50:00Z","v":7550,"vw":113.907106},{"c":113.845,"h":113.9,"l":113.79,"n":323,"o":113.9,"t":"2026-10-19T15:55:00Z","v":10301,"vw":113.847918},{"c":113.695,"h":113.94,"l":113.67,"n":373,"o":113.9,"t":"2026-10-19T16:00:00Z","v":9258,"vw":113.832734},{"c":113.65,"h":113.78,"l":113.62,"n":282,"o":113.735,"t":"2026-10-19T16:05:00Z","v":7983,"vw":113.702501},{"c":113.65,"h":113.67,"l":113.6,"n":259,"o":113.655,"t":"2026-10-19T16:10:00Z","v":9562,"vw":113.631206},{"c":113.61,"h":113.7,"l":113.52,"n":403,"o":113.635,"t":"2026-10-19T16:15:00Z","v":16822,"vw":113.622754},{"c":113.65,"h":113.665,"l":113.55,"n":228,"o":113.62,"t":"2026-10-19T16:20:00Z","v":9392,"vw":113.616135},{"c":113.62,"h":113.69,"l":113.585,"n":143,"o":113.66,"t":"2026-10-19T16:25:00Z","v":5056,"vw":113.646406},{"c":113.61,"h":113.63,"l":113.53,"n":271,"o":113.63,"t":"2026-10-19T16:30:00Z","v":8498,"vw":113.584247},{"c":113.685,"h":113.77,"l":113.59,"n":330,"o":113.59,"t":"2026-10-19T16:35:00Z","v":10332,"vw":113.667429},{"c":113.62,"h":113.725,"l":113.6,"n":260,"o":113.715,"t":"2026-10-19T16:40:00Z","v":11206,"vw":113.70277},{"c":113.625,"h":113.69,"l":113.625,"n":165,"o":113.68,"t":"2026-10-19T16:45:00Z","v":4630,"vw":113.647688},{"c":113.705,"h":113.765,"l":113.705,"n":151,"o":113.75,"t":"2026-10-19T16:50:00Z","v":3498,"vw":113.742049},{"c":113.74,"h":113.77,"l":113.72,"n":153,"o":113.77,"t":"2026-10-19T16:55:00Z","v":3405,"vw":113.731126},{"c":113.555,"h":113.81,"l":113.555,"n":313,"o":113.73,"t":"2026-10-19T17:00:00Z","v":11863,"vw":113.745128},{"c":113.5,"h":113.555,"l":113.47,"n":214,"o":113.555,"t":"2026-10-19T17:05:00Z","v":4303,"vw":113.511266},{"c":113.52,"h":113.56,"l":113.4735,"n":276,"o":113.5,"t":"2026-10-19T17:10:00Z","v":8935,"vw":113.521633},{"c":113.59,"h":113.63,"l":113.52,"n":219,"o":113.525,"t":"2026-10-19T17:15:00Z","v":5267,"vw":113.564836},{"c":113.605,"h":113.61,"l":113.58,"n":266,"o":113.595,"t":"2026-10-19T17:20:00Z","v":5943,"vw":113.602699},{"c":113.69,"h":113.69,"l":113.6,"n":250,"o":113.64,"t":"2026-10-19T17:25:00Z","v":5587,"vw":113.629717},{"c":113.64,"h":113.72,"l":113.625,"n":302,"o":113.66,"t":"2026-10-19T17:30:00Z","v":9411,"vw":113.671267},{"c":113.595,"h":113.685,"l":113.59,"n":305,"o":113.65,"t":"2026-10-19T17:35:00Z","v":10914,"vw":113.624318},{"c":113.57,"h":113.625,"l":113.525,"n":328,"o":113.6,"t":"2026-10-19T17:40:00Z","v":7429,"vw":113.592121},{"c":113.67,"h":113.71,"l":113.6,"n":270,"o":113.6,"t":"2026-10-19T17:45:00Z","v":7143,"vw":113.658655},{"c":113.745,"h":113.755,"l":113.67,"n":339,"o":113.705,"t":"2026-10-19T17:50:00Z","v":8670,"vw":113.712812},{"c":113.805,"h":113.805,"l":113.75,"n":281,"o":113.75,"t":"2026-10-19T17:55:00Z","v":9052,"vw":113.782197},{"c":113.81,"h":113.81,"l":113.705,"n":331,"o":113.8,"t":"2026-10-19T18:00:00Z","v":10421,"vw":113.75427},{"c":113.69,"h":113.79,"l":113.685,"n":252,"o":113.79,"t":"2026-10-19T18:05:00Z","v":6795,"vw":113.735966},{"c":113.75,"h":113.75,"l":113.62,"n":338,"o":113.685,"t":"2026-10-19T18:10:00Z","v":8717,"vw":113.68117},{"c":113.81,"h":113.84,"l":113.74,"n":277,"o":113.74,"t":"2026-10-19T18:15:00Z","v":7152,"vw":113.801148},{"c":113.83,"h":113.845,"l":113.8,"n":213,"o":113.845,"t":"2026-10-19T18:20:00Z","v":3957,"vw":113.813787},{"c":113.815,"h":113.95,"l":113.815,"n":458,"o":113.8262,"t":"2026-10-19T18:25:00Z","v":28939,"vw":113.89253},{"c":113.7,"h":113.81,"l":113.695,"n":310,"o":113.81,"t":"2026-10-19T18:30:00Z","v":10629,"vw":113.742149},{"c":113.75,"h":113.75,"l":113.64,"n":284,"o":113.7,"t":"2026-10-19T18:35:00Z","v":6641,"vw":113.698087},{"c":113.615,"h":113.75,"l":113.61,"n":334,"o":113.75,"t":"2026-10-19T18:40:00Z","v":8391,"vw":113.678315},{"c":113.635,"h":113.74,"l":113.615,"n":356,"o":113.615,"t":"2026-10-19T18:45:00Z","v":7932,"vw":113.690451},{"c":113.67,"h":113.72,"l":113.62,"n":344,"o":113.64,"t":"2026-10-19T18:50:00Z","v":7437,"vw":113.667971},{"c":113.77,"h":113.77,"l":113.635,"n":330,"o":113.65,"t":"2026-10-19T18:55:00Z","v":10666,"vw":113.715278},{"c":113.78,"h":113.8,"l":113.735,"n":355,"o":113.77,"t":"2026-10-19T19:00:00Z","v":10913,"vw":113.770599},{"c":113.75,"h":113.81,"l":113.71,"n":317,"o":113.7875,"t":"2026-10-19T19:05:00Z","v":10803,"vw":113.759654},{"c":113.76,"h":113.81,"l":113.735,"n":461,"o":113.8,"t":"2026-10-19T19:10:00Z","v":16518,"vw":113.769877},{"c":113.57,"h":113.78,"l":113.57,"n":609,"o":113.77,"t":"2026-10-19T19:15:00Z","v":26209,"vw":113.693447},{"c":113.57,"h":113.59,"l":113.51,"n":369,"o":113.59,"t":"2026-10-19T19:20:00Z","v":14174,"vw":113.558395},{"c":113.5475,"h":113.6288,"l":113.51,"n":509,"o":113.52,"t":"2026-10-19T19:25:00Z","v":15801,"vw":113.572429},{"c":113.64,"h":113.645,"l":113.48,"n":567,"o":113.55,"t":"2026-10-19T19:30:00Z","v":18300,"vw":113.570531},{"c":113.58,"h":113.65,"l":113.53,"n":585,"o":113.64,"t":"2026-10-19T19:35:00Z","v":17050,"vw":113.595679},{"c":113.625,"h":113.675,"l":113.57,"n":652,"o":113.57,"t":"2026-10-19T19:40:00Z","v":19382,"vw":113.63519},{"c":113.615,"h":113.66,"l":113.53,"n":708,"o":113.61,"t":"2026-10-19T19:45:00Z","v":24077,"vw":113.606876},{"c":113.84,"h":113.87,"l":113.6,"n":770,"o":113.6,"t":"2026-10-19T19:50:00Z","v":31333,"vw":113.734783},{"c":113.68,"h":113.87,"l":113.64,"n":3153,"o":113.845,"t":"2026-10-19T19:55:00Z","v":133461,"vw":113.712537},{"c":113.67,"h":113.67,"l":113.66,"n":76,"o":113.66,"t":"2026-10-19T20:00:00Z","v":382745,"vw":113.669994},{"c":114.39,"h":114.39,"l":114.25,"n":10,"o":114.25,"t":"2026-10-20T11:30:00Z","v":277,"vw":114.32},{"c":114.93,"h":114.93,"l":114.93,"n":1,"o":114.93,"t":"2026-10-20T13:20:00Z","v":100,"vw":114.93},{"c":114.38,"h":114.545,"l":114.12,"n":268,"o":114.39,"t":"2026-10-20T13:30:00Z","v":27225,"vw":114.384462},{"c":114.77,"h":114.77,"l":114.255,"n":190,"o":114.39,"t":"2026-10-20T13:35:00Z","v":10606,"vw":114.476338},{"c":115.22,"h":115.38,"l":114.6215,"n":367,"o":114.6215,"t":"2026-10-20T13:40:00Z","v":19582,"vw":114.968826},{"c":115.305,"h":115.74,"l":115.18,"n":421,"o":115.19,"t":"2026-10-20T13:45:00Z","v":18682,"vw":115.46408},{"c":115.2,"h":115.62,"l":115.11,"n":341,"o":115.305,"t":"2026-10-20T13:50:00Z","v":14330,"vw":115.329627},{"c":114.8,"h":115.395,"l":114.71,"n":367,"o":115.28,"t":"2026-10-20T13:55:00Z","v":12910,"vw":114.998273},{"c":114.98,"h":115.14,"l":114.61,"n":521,"o":114.805,"t":"2026-10-20T14:00:00Z","v":22799,"vw":114.822784},{"c":114.74,"h":114.97,"l":114.54,"n":391,"o":114.96,"t":"2026-10-20T14:05:00Z","v":14156,"vw":114.766276},{"c":114.825,"h":114.89,"l":114.6875,"n":259,"o":114.76,"t":"2026-10-20T14:10:00Z","v":8539,"vw":114.812383},{"c":114.96,"h":115,"l":114.6675,"n":439,"o":114.825,"t":"2026-10-20T14:15:00Z","v":33875,"vw":114.790025},{"c":115.325,"h":115.42,"l":114.96,"n":427,"o":114.995,"t":"2026-10-20T14:20:00Z","v":14539,"vw":115.142749},{"c":115.37,"h":115.43,"l":115.22,"n":469,"o":115.325,"t":"2026-10-20T14:25:00Z","v":23447,"vw":115.325941},{"c":115.315,"h":115.68,"l":115.26,"n":452,"o":115.3,"t":"2026-10-20T14:30:00Z","v":14069,"vw":115.443915},{"c":115.395,"h":115.495,"l":115.3,"n":298,"o":115.315,"t":"2026-10-20T14:35:00Z","v":13278,"vw":115.378722},{"c":115.75,"h":115.75,"l":115.31,"n":248,"o":115.395,"t":"2026-10-20T14:40:00Z","v":6062,"vw":115.510733},{"c":115.58,"h":115.86,"l":115.455,"n":400,"o":115.76,"t":"2026-10-20T14:45:00Z","v":13095,"vw":115.668516},{"c":115.51,"h":115.67,"l":115.5,"n":520,"o":115.575,"t":"2026-10-20T14:50:00Z","v":24813,"vw":115.567749},{"c":115.45,"h":115.68,"l":115.44,"n":409,"o":115.68,"t":"2026-10-20T14:55:00Z","v":16841,"vw":115.542881},{"c":115.23,"h":115.44,"l":115.155,"n":405,"o":115.44,"t":"2026-10-20T15:00:00Z","v":12304,"vw":115.337629},{"c":115.2,"h":115.235,"l":115.075,"n":308,"o":115.235,"t":"2026-10-20T15:05:00Z","v":10202,"vw":115.12418},{"c":114.985,"h":115.26,"l":114.97,"n":412,"o":115.21,"t":"2026-10-20T15:10:00Z","v":11788,"vw":115.106519},{"c":115.065,"h":115.14,"l":114.995,"n":287,"o":115.04,"t":"2026-10-20T15:15:00Z","v":9915,"vw":115.048787},{"c":114.96,"h":115.18,"l":114.96,"n":370,"o":115.105,"t":"2026-10-20T15:20:00Z","v":10341,"vw":115.081206},{"c":114.95,"h":115.09,"l":114.88,"n":395,"o":114.975,"t":"2026-10-20T15:25:00Z","v":11116,"vw":114.967799},{"c":114.83,"h":114.94,"l":114.81,"n":415,"o":114.93,"t":"2026-10-20T15:30:00Z","v":11432,"vw":114.857678},{"c":115.215,"h":115.25,"l":114.9532,"n":363,"o":114.9532,"t":"2026-10-20T15:35:00Z","v":16772,"vw":115.076537},{"c":115.27,"h":115.275,"l":115.17,"n":326,"o":115.22,"t":"2026-10-20T15:40:00Z","v":9285,"vw":115.223418},{"c":115.265,"h":115.35,"l":115.19,"n":341,"o":115.32,"t":"2026-10-20T15:45:00Z","v":9314,"vw":115.255082},{"c":115.325,"h":115.41,"l":115.265,"n":340,"o":115.265,"t":"2026-10-20T15:50:00Z","v":8661,"vw":115.341452},{"c":115.205,"h":115.38,"l":115.205,"n":295,"o":115.38,"t":"2026-10-20T15:55:00Z","v":5355,"vw":115.307808},{"c":115.135,"h":115.27,"l":115.13,"n":310,"o":115.23,"t":"2026-10-20T16:00:00Z","v":9536,"vw":115.190325},{"c":115.095,"h":115.18,"l":115.04,"n":398,"o":115.135,"t":"2026-10-20T16:05:00Z","v":18647,"vw":115.097173},{"c":115.16,"h":115.16,"l":115.04,"n":264,"o":115.1,"t":"2026-10-20T16:10:00Z","v":6657,"vw":115.113022},{"c":115.07,"h":115.215,"l":115.045,"n":298,"o":115.165,"t":"2026-10-20T16:15:00Z","v":8865,"vw":115.130745},{"c":115.11,"h":115.16,"l":115.015,"n":285,"o":115.05,"t":"2026-10-20T16:20:00Z","v":9742,"vw":115.0598},{"c":115.035,"h":115.11,"l":115.02,"n":281,"o":115.085,"t":"2026-10-20T16:25:00Z","v":7216,"vw":115.050167},{"c":115.055,"h":115.12,"l":115.02,"n":309,"o":115.06,"t":"2026-10-20T16:30:00Z","v":11126,"vw":115.076158},{"c":115.065,"h":115.1,"l":115.005,"n":373,"o":115.055,"t":"2026-10-20T16:35:00Z","v":16039,"vw":115.054019},{"c":115.14,"h":115.14,"l":115.065,"n":240,"o":115.1,"t":"2026-10-20T16:40:00Z","v":5181,"vw":115.099334},{"c":115.115,"h":115.15,"l":115.0883,"n":258,"o":115.115,"t":"2026-10-20T16:45:00Z","v":6432,"vw":115.122372},{"c":114.985,"h":115.13,"l":114.97,"n":399,"o":115.09,"t":"2026-10-20T16:50:00Z","v":11659,"vw":115.07349},{"c":114.99,"h":114.99,"l":114.88,"n":322,"o":114.96,"t":"2026-10-20T16:55:00Z","v":6260,"vw":114.948726},{"c":114.9225,"h":115.035,"l":114.9225,"n":339,"o":115,"t":"2026-10-20T17:00:00Z","v":11395,"vw":114.985884},{"c":114.91,"h":114.97,"l":114.91,"n":299,"o":114.9175,"t":"2026-10-20T17:05:00Z","v":6699,"vw":114.934005},{"c":115.02,"h":115.0575,"l":114.96,"n":303,"o":114.96,"t":"2026-10-20T17:10:00Z","v":8367,"vw":114.994651},{"c":114.8475,"h":115.025,"l":114.845,"n":231,"o":115.025,"t":"2026-10-20T17:15:00Z","v":7249,"vw":114.931779},{"c":114.95,"h":114.97,"l":114.86,"n":226,"o":114.86,"t":"2026-10-20T17:20:00Z","v":6215,"vw":114.89978},{"c":114.99,"h":114.99,"l":114.92,"n":202,"o":114.95,"t":"2026-10-20T17:25:00Z","v":6853,"vw":114.947967},{"c":114.955,"h":115.03,"l":114.925,"n":305,"o":114.98,"t":"2026-10-20T17:30:00Z","v":10324,"vw":114.986603},{"c":114.935,"h":114.98,"l":114.935,"n":152,"o":114.98,"t":"2026-10-20T17:35:00Z","v":4200,"vw":114.949094},{"c":115.12,"h":115.145,"l":114.96,"n":296,"o":114.96,"t":"2026-10-20T17:40:00Z","v":8834,"vw":115.060911},{"c":115.105,"h":115.14,"l":115.1,"n":264,"o":115.12,"t":"2026-10-20T17:45:00Z","v":7633,"vw":115.117833},{"c":115.15,"h":115.17,"l":115.09,"n":230,"o":115.105,"t":"2026-10-20T17:50:00Z","v":4597,"vw":115.121878},{"c":115.11,"h":115.15,"l":115.045,"n":299,"o":115.15,"t":"2026-10-20T17:55:00Z","v":8841,"vw":115.088136},{"c":115.185,"h":115.24,"l":115.03,"n":442,"o":115.11,"t":"2026-10-20T18:00:00Z","v":18436,"vw":115.13193},{"c":115.185,"h":115.2007,"l":115.16,"n":324,"o":115.2007,"t":"2026-10-20T18:05:00Z","v":10952,"vw":115.178304},{"c":115.19,"h":115.21,"l":115.17,"n":219,"o":115.17,"t":"2026-10-20T18:10:00Z","v":6300,"vw":115.197004},{"c":115.08,"h":115.26,"l":115.025,"n":392,"o":115.21,"t":"2026-10-20T18:15:00Z","v":42394,"vw":115.148772},{"c":114.935,"h":115.05,"l":114.895,"n":261,"o":115.05,"t":"2026-10-20T18:20:00Z","v":9824,"vw":114.971828},{"c":114.965,"h":115.005,"l":114.955,"n":232,"o":114.97,"t":"2026-10-20T18:25:00Z","v":7282,"vw":114.98005},{"c":115.05,"h":115.1099,"l":114.98,"n":316,"o":114.98,"t":"2026-10-20T18:30:00Z","v":10916,"vw":115.047421},{"c":114.67,"h":115.015,"l":114.67,"n":457,"o":115.015,"t":"2026-10-20T18:35:00Z","v":17022,"vw":114.898997},{"c":114.63,"h":114.7,"l":114.52,"n":597,"o":114.68,"t":"2026-10-20T18:40:00Z","v":25477,"vw":114.60725},{"c":114.61,"h":114.72,"l":114.61,"n":276,"o":114.67,"t":"2026-10-20T18:45:00Z","v":7872,"vw":114.696113},{"c":114.77,"h":114.77,"l":114.665,"n":335,"o":114.665,"t":"2026-10-20T18:50:00Z","v":10732,"vw":114.719197},{"c":114.775,"h":114.82,"l":114.71,"n":531,"o":114.79,"t":"2026-10-20T18:55:00Z","v":25273,"vw":114.762375},{"c":114.83,"h":114.84,"l":114.78,"n":380,"o":114.79,"t":"2026-10-20T19:00:00Z","v":18519,"vw":114.805041},{"c":114.93,"h":114.96,"l":114.84,"n":394,"o":114.84,"t":"2026-10-20T19:05:00Z","v":12399,"vw":114.935189},{"c":114.865,"h":114.94,"l":114.86,"n":355,"o":114.94,"t":"2026-10-20T19:10:00Z","v":11587,"vw":114.906588},{"c":114.865,"h":114.87,"l":114.79,"n":377,"o":114.85,"t":"2026-10-20T19:15:00Z","v":15108,"vw":114.831248},{"c":114.89,"h":114.92,"l":114.85,"n":436,"o":114.87,"t":"2026-10-20T19:20:00Z","v":13171,"vw":114.879933},{"c":115.05,"h":115.05,"l":114.9,"n":542,"o":114.9,"t":"2026-10-20T19:25:00Z","v":24715,"vw":114.957622},{"c":115.19,"h":115.21,"l":115.05,"n":512,"o":115.05,"t":"2026-10-20T19:30:00Z","v":20862,"vw":115.124965},{"c":115.21,"h":115.22,"l":115.08,"n":674,"o":115.19,"t":"2026-10-20T19:35:00Z","v":30590,"vw":115.159602},{"c":115.205,"h":115.23,"l":115.14,"n":721,"o":115.22,"t":"2026-10-20T19:40:00Z","v":21974,"vw":115.179217},{"c":115.09,"h":115.2,"l":115.04,"n":740,"o":115.2,"t":"2026-10-20T19:45:00Z","v":30237,"vw":115.109935},{"c":115.03,"h":115.13,"l":114.94,"n":1157,"o":115.1,"t":"2026-10-20T19:50:00Z","v":56314,"vw":115.041546},{"c":115.25,"h":115.38,"l":115.03,"n":3408,"o":115.03,"t":"2026-10-20T19:55:00Z","v":160856,"vw":115.219894},{"c":115.27,"h":115.27,"l":115.27,"n":66,"o":115.27,"t":"2026-10-20T20:00:00Z","v":602595,"vw":115.27},{"c":115.43,"h":116.05,"l":115.16,"n":318,"o":115.65,"t":"2026-10-21T13:30:00Z","v":29025,"vw":115.626756},{"c":115.39,"h":115.625,"l":115.16,"n":419,"o":115.42,"t":"2026-10-21T13:35:00Z","v":18504,"vw":115.34176},{"c":115.65,"h":115.665,"l":115.425,"n":138,"o":115.4402,"t":"2026-10-21T13:40:00Z","v":4742,"vw":115.509643},{"c":115.595,"h":115.705,"l":115.52,"n":271,"o":115.64,"t":"2026-10-21T13:45:00Z","v":8805,"vw":115.600262},{"c":115.46,"h":115.67,"l":115.435,"n":393,"o":115.625,"t":"2026-10-21T13:50:00Z","v":20947,"vw":115.604401},{"c":115.1,"h":115.58,"l":115.05,"n":410,"o":115.5,"t":"2026-10-21T13:55:00Z","v":15978,"vw":115.270983},{"c":114.92,"h":115.1,"l":114.92,"n":425,"o":115.1,"t":"2026-10-21T14:00:00Z","v":11141,"vw":115.028291},{"c":114.855,"h":115.005,"l":114.79,"n":310,"o":114.88,"t":"2026-10-21T14:05:00Z","v":11381,"vw":114.910337},{"c":114.9,"h":115.22,"l":114.855,"n":359,"o":114.855,"t":"2026-10-21T14:10:00Z","v":11076,"vw":115.014076},{"c":114.66,"h":114.94,"l":114.6,"n":364,"o":114.885,"t":"2026-10-21T14:15:00Z","v":14104,"vw":114.777134},{"c":114.49,"h":114.7,"l":114.49,"n":336,"o":114.68,"t":"2026-10-21T14:20:00Z","v":11465,"vw":114.618278},{"c":114.35,"h":114.58,"l":114.345,"n":314,"o":114.525,"t":"2026-10-21T14:25:00Z","v":11439,"vw":114.422244},{"c":114.57,"h":114.62,"l":114.32,"n":434,"o":114.355,"t":"2026-10-21T14:30:00Z","v":14107,"vw":114.485579},{"c":114.505,"h":114.6,"l":114.4629,"n":294,"o":114.575,"t":"2026-10-21T14:35:00Z","v":10750,"vw":114.522064},{"c":114.73,"h":114.73,"l":114.46,"n":335,"o":114.505,"t":"2026-10-21T14:40:00Z","v":14549,"vw":114.533641},{"c":114.63,"h":114.725,"l":114.63,"n":259,"o":114.645,"t":"2026-10-21T14:45:00Z","v":8321,"vw":114.680083},{"c":114.49,"h":114.66,"l":114.475,"n":357,"o":114.64,"t":"2026-10-21T14:50:00Z","v":11509,"vw":114.553558},{"c":114.395,"h":114.63,"l":114.355,"n":363,"o":114.47,"t":"2026-10-21T14:55:00Z","v":10778,"vw":114.493721},{"c":114.48,"h":114.51,"l":114.29,"n":317,"o":114.4,"t":"2026-10-21T15:00:00Z","v":9253,"vw":114.391535},{"c":114.49,"h":114.585,"l":114.415,"n":349,"o":114.54,"t":"2026-10-21T15:05:00Z","v":13202,"vw":114.510886},{"c":114.44,"h":114.5,"l":114.37,"n":222,"o":114.45,"t":"2026-10-21T15:10:00Z","v":6032,"vw":114.439746},{"c":114.35,"h":114.49,"l":114.35,"n":268,"o":114.44,"t":"2026-10-21T15:15:00Z","v":9149,"vw":114.448911},{"c":114.45,"h":114.45,"l":114.29,"n":270,"o":114.29,"t":"2026-10-21T15:20:00Z","v":7233,"vw":114.402916},{"c":114.6,"h":114.63,"l":114.44,"n":280,"o":114.45,"t":"2026-10-21T15:25:00Z","v":8709,"vw":114.549351},{"c":114.58,"h":114.605,"l":114.45,"n":306,"o":114.605,"t":"2026-10-21T15:30:00Z","v":10633,"vw":114.532011},{"c":114.57,"h":114.605,"l":114.48,"n":311,"o":114.605,"t":"2026-10-21T15:35:00Z","v":12637,"vw":114.533138},{"c":114.48,"h":114.53,"l":114.43,"n":227,"o":114.52,"t":"2026-10-21T15:40:00Z","v":8081,"vw":114.486041},{"c":114.46,"h":114.49,"l":114.4,"n":285,"o":114.48,"t":"2026-10-21T15:45:00Z","v":8320,"vw":114.456111},{"c":114.39,"h":114.43,"l":114.35,"n":276,"o":114.42,"t":"2026-10-21T15:50:00Z","v":8114,"vw":114.395897},{"c":114.53,"h":114.53,"l":114.37,"n":270,"o":114.385,"t":"2026-10-21T15:55:00Z","v":8943,"vw":114.443021},{"c":114.51,"h":114.6079,"l":114.445,"n":281,"o":114.53,"t":"2026-10-21T16:00:00Z","v":9688,"vw":114.513308},{"c":114.405,"h":114.52,"l":114.405,"n":255,"o":114.515,"t":"2026-10-21T16:05:00Z","v":8710,"vw":114.48038},{"c":114.61,"h":114.61,"l":114.41,"n":252,"o":114.41,"t":"2026-10-21T16:10:00Z","v":8404,"vw":114.524615},{"c":114.76,"h":114.77,"l":114.615,"n":264,"o":114.615,"t":"2026-10-21T16:15:00Z","v":8356,"vw":114.709042},{"c":114.79,"h":114.79,"l":114.71,"n":204,"o":114.76,"t":"2026-10-21T16:20:00Z","v":8342,"vw":114.758974},{"c":114.845,"h":114.845,"l":114.73,"n":221,"o":114.77,"t":"2026-10-21T16:25:00Z","v":7051,"vw":114.77005},{"c":114.88,"h":114.88,"l":114.78,"n":285,"o":114.78,"t":"2026-10-21T16:30:00Z","v":12236,"vw":114.846566},{"c":114.855,"h":114.93,"l":114.74,"n":326,"o":114.89,"t":"2026-10-21T16:35:00Z","v":11891,"vw":114.849241},{"c":114.75,"h":114.84,"l":114.74,"n":148,"o":114.84,"t":"2026-10-21T16:40:00Z","v":4258,"vw":114.77912},{"c":114.8055,"h":114.815,"l":114.6501,"n":271,"o":114.75,"t":"2026-10-21T16:45:00Z","v":9404,"vw":114.73054},{"c":114.86,"h":114.86,"l":114.76,"n":189,"o":114.84,"t":"2026-10-21T16:50:00Z","v":6699,"vw":114.80658},{"c":114.87,"h":114.885,"l":114.81,"n":234,"o":114.855,"t":"2026-10-21T16:55:00Z","v":10619,"vw":114.853379},{"c":114.775,"h":114.885,"l":114.74,"n":357,"o":114.885,"t":"2026-10-21T17:00:00Z","v":13855,"vw":114.80034},{"c":114.75,"h":114.78,"l":114.7,"n":260,"o":114.78,"t":"2026-10-21T17:05:00Z","v":9076,"vw":114.728036},{"c":114.85,"h":114.86,"l":114.76,"n":275,"o":114.76,"t":"2026-10-21T17:10:00Z","v":10622,"vw":114.812107},{"c":114.89,"h":114.92,"l":114.83,"n":255,"o":114.88,"t":"2026-10-21T17:15:00Z","v":13116,"vw":114.883606},{"c":114.9,"h":114.93,"l":114.83,"n":235,"o":114.885,"t":"2026-10-21T17:20:00Z","v":7270,"vw":114.888634},{"c":114.915,"h":114.98,"l":114.89,"n":234,"o":114.94,"t":"2026-10-21T17:25:00Z","v":12009,"vw":114.952005},{"c":114.99,"h":114.99,"l":114.81,"n":308,"o":114.89,"t":"2026-10-21T17:30:00Z","v":9282,"vw":114.87747},{"c":114.75,"h":115.005,"l":114.73,"n":344,"o":114.97,"t":"2026-10-21T17:35:00Z","v":11810,"vw":114.895109},{"c":114.775,"h":114.815,"l":114.71,"n":254,"o":114.75,"t":"2026-10-21T17:40:00Z","v":13503,"vw":114.778257},{"c":114.89,"h":114.955,"l":114.79,"n":286,"o":114.79,"t":"2026-10-21T17:45:00Z","v":9701,"vw":114.86432},{"c":114.97,"h":114.97,"l":114.875,"n":229,"o":114.875,"t":"2026-10-21T17:50:00Z","v":8593,"vw":114.932187},{"c":114.875,"h":114.97,"l":114.85,"n":233,"o":114.955,"t":"2026-10-21T17:55:00Z","v":7281,"vw":114.940105},{"c":114.79,"h":114.9,"l":114.78,"n":335,"o":114.875,"t":"2026-10-21T18:00:00Z","v":15908,"vw":114.838701},{"c":114.71,"h":114.8,"l":114.69,"n":209,"o":114.79,"t":"2026-10-21T18:05:00Z","v":5995,"vw":114.761835},{"c":114.8,"h":114.815,"l":114.7,"n":287,"o":114.7,"t":"2026-10-21T18:10:00Z","v":10270,"vw":114.772873},{"c":114.8751,"h":114.8751,"l":114.81,"n":249,"o":114.835,"t":"2026-10-21T18:15:00Z","v":7324,"vw":114.851396},{"c":114.925,"h":114.97,"l":114.87,"n":308,"o":114.875,"t":"2026-10-21T18:20:00Z","v":10667,"vw":114.913237},{"c":115,"h":115.015,"l":114.9,"n":267,"o":114.93,"t":"2026-10-21T18:25:00Z","v":8334,"vw":114.978329},{"c":115.04,"h":115.06,"l":114.92,"n":263,"o":115,"t":"2026-10-21T18:30:00Z","v":9352,"vw":115.014906},{"c":115.185,"h":115.19,"l":115.01,"n":378,"o":115.04,"t":"2026-10-21T18:35:00Z","v":22506,"vw":115.091872},{"c":115.21,"h":115.255,"l":115.185,"n":309,"o":115.185,"t":"2026-10-21T18:40:00Z","v":16299,"vw":115.228355},{"c":115.07,"h":115.275,"l":115.07,"n":615,"o":115.21,"t":"2026-10-21T18:45:00Z","v":53779,"vw":115.184677},{"c":114.8801,"h":115.09,"l":114.765,"n":670,"o":115.08,"t":"2026-10-21T18:50:00Z","v":29772,"vw":114.871463},{"c":114.66,"h":114.88,"l":114.66,"n":288,"o":114.88,"t":"2026-10-21T18:55:00Z","v":9536,"vw":114.757827},{"c":114.48,"h":114.68,"l":114.38,"n":467,"o":114.68,"t":"2026-10-21T19:00:00Z","v":15228,"vw":114.503429},{"c":114.36,"h":114.475,"l":114.33,"n":331,"o":114.47,"t":"2026-10-21T19:05:00Z","v":12859,"vw":114.396406},{"c":114.405,"h":114.405,"l":114.21,"n":432,"o":114.31,"t":"2026-10-21T19:10:00Z","v":17354,"vw":114.321391},{"c":114.53,"h":114.53,"l":114.395,"n":415,"o":114.42,"t":"2026-10-21T19:15:00Z","v":14636,"vw":114.467844},{"c":114.54,"h":114.595,"l":114.47,"n":408,"o":114.56,"t":"2026-10-21T19:20:00Z","v":14096,"vw":114.524784},{"c":114.84,"h":114.84,"l":114.55,"n":532,"o":114.55,"t":"2026-10-21T19:25:00Z","v":19503,"vw":114.666346},{"c":114.765,"h":114.896,"l":114.7104,"n":516,"o":114.8,"t":"2026-10-21T19:30:00Z","v":20554,"vw":114.787137},{"c":114.87,"h":114.87,"l":114.71,"n":525,"o":114.765,"t":"2026-10-21T19:35:00Z","v":18583,"vw":114.798493},{"c":114.93,"h":114.93,"l":114.81,"n":650,"o":114.84,"t":"2026-10-21T19:40:00Z","v":24665,"vw":114.844719},{"c":115.035,"h":115.035,"l":114.88,"n":782,"o":114.93,"t":"2026-10-21T19:45:00Z","v":28576,"vw":114.938334},{"c":114.96,"h":115.05,"l":114.91,"n":933,"o":115.01,"t":"2026-10-21T19:50:00Z","v":40022,"vw":114.982796},{"c":114.82,"h":114.9925,"l":114.73,"n":2701,"o":114.95,"t":"2026-10-21T19:55:00Z","v":128947,"vw":114.817063},{"c":114.82,"h":114.82,"l":114.82,"n":96,"o":114.82,"t":"2026-10-21T20:00:00Z","v":550351,"vw":114.82},{"c":113.55,"h":113.55,"l":113.55,"n":31,"o":113.55,"t":"2026-10-22T08:25:00Z","v":293,"vw":113.55},{"c":114.2,"h":114.2,"l":114.2,"n":5,"o":114.2,"t":"2026-10-22T11:00:00Z","v":217,"vw":114.2},{"c":114.76,"h":114.85,"l":114.15,"n":164,"o":114.15,"t":"2026-10-22T13:30:00Z","v":20484,"vw":114.203208},{"c":114.78,"h":115,"l":114.74,"n":217,"o":114.9,"t":"2026-10-22T13:35:00Z","v":6724,"vw":114.818625},{"c":115.01,"h":115.03,"l":114.96,"n":93,"o":114.96,"t":"2026-10-22T13:40:00Z","v":5687,"vw":114.984383},{"c":115.68,"h":115.68,"l":115,"n":259,"o":115.22,"t":"2026-10-22T13:45:00Z","v":8872,"vw":115.452409},{"c":115.53,"h":115.81,"l":115.53,"n":302,"o":115.75,"t":"2026-10-22T13:50:00Z","v":10696,"vw":115.659956},{"c":115.645,"h":115.85,"l":115.41,"n":275,"o":115.54,"t":"2026-10-22T13:55:00Z","v":19292,"vw":115.626333},{"c":115.67,"h":115.67,"l":115.47,"n":234,"o":115.65,"t":"2026-10-22T14:00:00Z","v":7537,"vw":115.611959},{"c":115.845,"h":115.9,"l":115.67,"n":245,"o":115.67,"t":"2026-10-22T14:05:00Z","v":6938,"vw":115.809789},{"c":115.885,"h":116.07,"l":115.84,"n":331,"o":115.85,"t":"2026-10-22T14:10:00Z","v":18304,"vw":115.883943},{"c":115.68,"h":115.885,"l":115.615,"n":249,"o":115.885,"t":"2026-10-22T14:15:00Z","v":9063,"vw":115.726041},{"c":115.7,"h":115.7,"l":115.53,"n":325,"o":115.69,"t":"2026-10-22T14:20:00Z","v":10262,"vw":115.601568},{"c":115.46,"h":115.83,"l":115.455,"n":437,"o":115.7,"t":"2026-10-22T14:25:00Z","v":35300,"vw":115.699702},{"c":114.83,"h":115.56,"l":114.83,"n":284,"o":115.54,"t":"2026-10-22T14:30:00Z","v":7891,"vw":115.195866},{"c":114.58,"h":114.78,"l":114.58,"n":351,"o":114.77,"t":"2026-10-22T14:35:00Z","v":11122,"vw":114.697252},{"c":114.66,"h":114.66,"l":114.46,"n":365,"o":114.575,"t":"2026-10-22T14:40:00Z","v":12354,"vw":114.549843},{"c":114.72,"h":114.81,"l":114.475,"n":381,"o":114.655,"t":"2026-10-22T14:45:00Z","v":34408,"vw":114.594688},{"c":114.91,"h":114.95,"l":114.77,"n":294,"o":114.79,"t":"2026-10-22T14:50:00Z","v":9688,"vw":114.831675},{"c":115.066,"h":115.095,"l":114.9,"n":232,"o":115.02,"t":"2026-10-22T14:55:00Z","v":8789,"vw":115.010087},{"c":115.06,"h":115.105,"l":114.92,"n":279,"o":115.105,"t":"2026-10-22T15:00:00Z","v":8743,"vw":115.023964},{"c":115.2,"h":115.21,"l":115.04,"n":287,"o":115.065,"t":"2026-10-22T15:05:00Z","v":8882,"vw":115.148657},{"c":115.375,"h":115.45,"l":115.21,"n":451,"o":115.21,"t":"2026-10-22T15:10:00Z","v":16135,"vw":115.363964},{"c":115.61,"h":115.64,"l":115.3975,"n":312,"o":115.41,"t":"2026-10-22T15:15:00Z","v":9078,"vw":115.525404},{"c":115.67,"h":115.74,"l":115.525,"n":448,"o":115.6,"t":"2026-10-22T15:20:00Z","v":15062,"vw":115.630743},{"c":115.43,"h":115.73,"l":115.4,"n":294,"o":115.7054,"t":"2026-10-22T15:25:00Z","v":9624,"vw":115.543061},{"c":115.65,"h":115.65,"l":115.34,"n":225,"o":115.5394,"t":"2026-10-22T15:30:00Z","v":6592,"vw":115.468408},{"c":115.72,"h":115.87,"l":115.65,"n":241,"o":115.65,"t":"2026-10-22T15:35:00Z","v":8255,"vw":115.815023},{"c":115.79,"h":115.79,"l":115.57,"n":332,"o":115.72,"t":"2026-10-22T15:40:00Z","v":10160,"vw":115.676596},{"c":115.805,"h":115.84,"l":115.7075,"n":254,"o":115.82,"t":"2026-10-22T15:45:00Z","v":6831,"vw":115.779491},{"c":115.755,"h":115.84,"l":115.75,"n":254,"o":115.805,"t":"2026-10-22T15:50:00Z","v":8684,"vw":115.805764},{"c":115.825,"h":115.93,"l":115.745,"n":322,"o":115.77,"t":"2026-10-22T15:55:00Z","v":8740,"vw":115.843693},{"c":115.95,"h":115.96,"l":115.83,"n":275,"o":115.87,"t":"2026-10-22T16:00:00Z","v":7515,"vw":115.910415},{"c":116.0125,"h":116.015,"l":115.94,"n":242,"o":115.975,"t":"2026-10-22T16:05:00Z","v":7944,"vw":115.976478},{"c":115.925,"h":116.06,"l":115.9,"n":265,"o":116,"t":"2026-10-22T16:10:00Z","v":11007,"vw":115.997778},{"c":116.055,"h":116.085,"l":115.92,"n":261,"o":115.95,"t":"2026-10-22T16:15:00Z","v":6429,"vw":116.006802},{"c":116.185,"h":116.22,"l":116.05,"n":336,"o":116.05,"t":"2026-10-22T16:20:00Z","v":11571,"vw":116.112888},{"c":116.49,"h":116.525,"l":116.1844,"n":440,"o":116.185,"t":"2026-10-22T16:25:00Z","v":24862,"vw":116.315196},{"c":116.5,"h":116.53,"l":116.41,"n":373,"o":116.49,"t":"2026-10-22T16:30:00Z","v":15071,"vw":116.471203},{"c":116.44,"h":116.53,"l":116.4,"n":355,"o":116.51,"t":"2026-10-22T16:35:00Z","v":15738,"vw":116.473021},{"c":116.275,"h":116.435,"l":116.27,"n":276,"o":116.435,"t":"2026-10-22T16:40:00Z","v":7059,"vw":116.330758},{"c":116.51,"h":116.51,"l":116.25,"n":302,"o":116.34,"t":"2026-10-22T16:45:00Z","v":8793,"vw":116.324787},{"c":116.56,"h":116.63,"l":116.55,"n":281,"o":116.57,"t":"2026-10-22T16:50:00Z","v":8354,"vw":116.58885},{"c":116.69,"h":116.71,"l":116.6,"n":285,"o":116.6,"t":"2026-10-22T16:55:00Z","v":6747,"vw":116.645057},{"c":116.63,"h":116.7,"l":116.53,"n":250,"o":116.675,"t":"2026-10-22T17:00:00Z","v":6661,"vw":116.598564},{"c":116.52,"h":116.675,"l":116.52,"n":264,"o":116.59,"t":"2026-10-22T17:05:00Z","v":7114,"vw":116.598461},{"c":116.57,"h":116.58,"l":116.4625,"n":168,"o":116.481,"t":"2026-10-22T17:10:00Z","v":3678,"vw":116.511835},{"c":116.705,"h":116.705,"l":116.53,"n":352,"o":116.59,"t":"2026-10-22T17:15:00Z","v":10347,"vw":116.602954},{"c":116.62,"h":116.74,"l":116.62,"n":328,"o":116.715,"t":"2026-10-22T17:20:00Z","v":10100,"vw":116.683934},{"c":116.85,"h":116.85,"l":116.68,"n":206,"o":116.68,"t":"2026-10-22T17:25:00Z","v":4666,"vw":116.762692},{"c":116.855,"h":116.925,"l":116.8,"n":321,"o":116.91,"t":"2026-10-22T17:30:00Z","v":31192,"vw":116.884751},{"c":116.985,"h":117.05,"l":116.88,"n":672,"o":116.88,"t":"2026-10-22T17:35:00Z","v":25377,"vw":116.946297},{"c":117.23,"h":117.285,"l":117.01,"n":499,"o":117.03,"t":"2026-10-22T17:40:00Z","v":29745,"vw":117.130327},{"c":117.31,"h":117.435,"l":117.14,"n":948,"o":117.255,"t":"2026-10-22T17:45:00Z","v":64822,"vw":117.270794},{"c":117.09,"h":117.31,"l":117.05,"n":374,"o":117.31,"t":"2026-10-22T17:50:00Z","v":27575,"vw":117.213527},{"c":117.27,"h":117.27,"l":117.06,"n":337,"o":117.1,"t":"2026-10-22T17:55:00Z","v":18634,"vw":117.122297},{"c":117.12,"h":117.29,"l":117.07,"n":387,"o":117.255,"t":"2026-10-22T18:00:00Z","v":16805,"vw":117.183051},{"c":117.29,"h":117.39,"l":117.12,"n":643,"o":117.12,"t":"2026-10-22T18:05:00Z","v":35555,"vw":117.259356},{"c":117.39,"h":117.39,"l":117.22,"n":296,"o":117.285,"t":"2026-10-22T18:10:00Z","v":9238,"vw":117.285526},{"c":117.55,"h":117.55,"l":117.365,"n":352,"o":117.39,"t":"2026-10-22T18:15:00Z","v":9656,"vw":117.462442},{"c":117.545,"h":117.62,"l":117.53,"n":427,"o":117.5787,"t":"2026-10-22T18:20:00Z","v":14559,"vw":117.571801},{"c":117.535,"h":117.62,"l":117.49,"n":362,"o":117.52,"t":"2026-10-22T18:25:00Z","v":11332,"vw":117.556824},{"c":117.51,"h":117.6,"l":117.42,"n":558,"o":117.515,"t":"2026-10-22T18:30:00Z","v":19110,"vw":117.482118},{"c":117.51,"h":117.54,"l":117.42,"n":431,"o":117.49,"t":"2026-10-22T18:35:00Z","v":12325,"vw":117.483385},{"c":117.45,"h":117.56,"l":117.41,"n":318,"o":117.56,"t":"2026-10-22T18:40:00Z","v":8348,"vw":117.471973},{"c":117.5,"h":117.57,"l":117.49,"n":471,"o":117.49,"t":"2026-10-22T18:45:00Z","v":12086,"vw":117.522529},{"c":117.31,"h":117.54,"l":117.27,"n":489,"o":117.52,"t":"2026-10-22T18:50:00Z","v":18560,"vw":117.407177},{"c":117.26,"h":117.35,"l":117.22,"n":328,"o":117.31,"t":"2026-10-22T18:55:00Z","v":8584,"vw":117.287133},{"c":117.31,"h":117.35,"l":117.195,"n":450,"o":117.26,"t":"2026-10-22T19:00:00Z","v":12425,"vw":117.265942},{"c":117.6,"h":117.665,"l":117.31,"n":472,"o":117.31,"t":"2026-10-22T19:05:00Z","v":13847,"vw":117.573865},{"c":117.62,"h":117.78,"l":117.6,"n":647,"o":117.6,"t":"2026-10-22T19:10:00Z","v":19756,"vw":117.696382},{"c":117.78,"h":117.81,"l":117.61,"n":597,"o":117.625,"t":"2026-10-22T19:15:00Z","v":19675,"vw":117.69228},{"c":117.67,"h":117.745,"l":117.57,"n":568,"o":117.745,"t":"2026-10-22T19:20:00Z","v":27786,"vw":117.635111},{"c":117.66,"h":117.745,"l":117.55,"n":845,"o":117.64,"t":"2026-10-22T19:25:00Z","v":31871,"vw":117.629764},{"c":117.88,"h":117.9,"l":117.65,"n":581,"o":117.715,"t":"2026-10-22T19:30:00Z","v":21295,"vw":117.768907},{"c":118.025,"h":118.05,"l":117.86,"n":916,"o":117.88,"t":"2026-10-22T19:35:00Z","v":37567,"vw":117.924795},{"c":118.025,"h":118.09,"l":117.98,"n":817,"o":118,"t":"2026-10-22T19:40:00Z","v":27812,"vw":118.031129},{"c":117.93,"h":118.03,"l":117.835,"n":1188,"o":118.01,"t":"2026-10-22T19:45:00Z","v":38222,"vw":117.95467},{"c":118.005,"h":118.165,"l":117.955,"n":1620,"o":117.96,"t":"2026-10-22T19:50:00Z","v":60502,"vw":118.058391},{"c":118.17,"h":118.2,"l":117.98,"n":4104,"o":118.005,"t":"2026-10-22T19:55:00Z","v":180855,"vw":118.1219},{"c":118.17,"h":118.17,"l":118.17,"n":107,"o":118.17,"t":"2026-10-22T20:00:00Z","v":496343,"vw":118.17},{"c":118.17,"h":118.17,"l":118.17,"n":1,"o":118.17,"t":"2026-10-22T20:30:00Z","v":332,"vw":118.17}],"history":[{"c":125.57,"h":127.61,"l":125.29,"n":18390,"o":126.93,"t":"2024-10-21T04:00:00Z","v":1003456,"vw":125.777029},{"c":125.64,"h":126.33,"l":124.7903,"n":15416,"o":125.43,"t":"2024-10-22T04:00:00Z","v":758675,"vw":125.69396},{"c":125.16,"h":125.59,"l":124.2,"n":20765,"o":125.02,"t":"2024-10-23T04:00:00Z","v":853677,"vw":125.084841},{"c":125.36,"h":125.835,"l":124.31,"n":15385,"o":125.54,"t":"2024-10-24T04:00:00Z","v":688757,"vw":125.254312},{"c":123.46,"h":125.505,"l":122.95,"n":24299,"o":125.5,"t":"2024-10-25T04:00:00Z","v":1247175,"vw":123.566429},{"c":125.6,"h":126.13,"l":124.18,"n":23482,"o":124.4,"t":"2024-10-28T04:00:00Z","v":1335789,"vw":125.626756},{"c":125.27,"h":126.285,"l":124.9,"n":22230,"o":125.5,"t":"2024-10-29T04:00:00Z","v":1302712,"vw":125.480204},{"c":126.64,"h":127.42,"l":125.18,"n":31747,"o":125.39,"t":"2024-10-30T04:00:00Z","v":2009100,"vw":126.626756},{"c":122.48,"h":126.67,"l":122.46,"n":37007,"o":125.67,"t":"2024-10-31T04:00:00Z","v":2083939,"vw":123.363067},{"c":121.28,"h":124.415,"l":121.27,"n":33608,"o":123.23,"t":"2024-11-01T04:00:00Z","v":1992051,"vw":122.019413},{"c":120.66,"h":121.86,"l":120.1,"n":27455,"o":121.41,"t":"2024-11-04T05:00:00Z","v":1529699,"vw":120.740176},{"c":120.18,"h":121.16,"l":119.08,"n":32818,"o":120.08,"t":"2024-11-05T05:00:00Z","v":1805683,"vw":120.068218},{"c":127.73,"h":129.13,"l":126.7,"n":54213,"o":127.51,"t":"2024-11-06T05:00:00Z","v":3698274,"vw":128.052135},{"c":123.88,"h":127.2304,"l":123.4,"n":33551,"o":126.72,"t":"2024-11-07T05:00:00Z","v":1809574,"vw":124.421755},{"c":121.89,"h":124.41,"l":121.36,"n":38256,"o":124,"t":"2024-11-08T05:00:00Z","v":2012036,"vw":122.117612},{"c":125,"h":125.9999,"l":122.96,"n":31872,"o":123.7,"t":"2024-11-11T05:00:00Z","v":1954528,"vw":125.122262},{"c":125.49,"h":125.83,"l":124.5295,"n":23337,"o":124.62,"t":"2024-11-12T05:00:00Z","v":1109527,"vw":125.419845},{"c":125.26,"h":126.34,"l":124.83,"n":22712,"o":125.47,"t":"2024-11-13T05:00:00Z","v":1039694,"vw":125.449813},{"c":125.75,"h":127.1,"l":125.025,"n":22105,"o":126.2,"t":"2024-11-14T05:00:00Z","v":1190875,"vw":125.898726},{"c":127.41,"h":128.1,"l":125.91,"n":31481,"o":125.91,"t":"2024-11-15T05:00:00Z","v":3049858,"vw":127.284975},{"c":128.14,"h":128.22,"l":127.24,"n":25405,"o":127.5,"t":"2024-11-18T05:00:00Z","v":1328680,"vw":127.937628},{"c":124.61,"h":125.77,"l":123.64,"n":25402,"o":125,"t":"2024-11-19T05:00:00Z","v":1509987,"vw":124.739037},{"c":124.11,"h":125.18,"l":123.38,"n":21166,"o":125.11,"t":"2024-11-20T05:00:00Z","v":1563736,"vw":124.094539},{"c":126.26,"h":127.29,"l":124.3701,"n":28678,"o":125,"t":"2024-11-21T05:00:00Z","v":1452141,"vw":126.196395},{"c":127.89,"h":128.5,"l":126.26,"n":22970,"o":126.26,"t":"2024-11-22T05:00:00Z","v":1117397,"vw":127.916508},{"c":128.71,"h":129.69,"l":128.09,"n":28822,"o":128.49,"t":"2024-11-25T05:00:00Z","v":2127087,"vw":128.824647},{"c":129.11,"h":129.26,"l":127.07,"n":22477,"o":128.07,"t":"2024-11-26T05:00:00Z","v":1138425,"vw":128.617973},{"c":129.52,"h":130.5515,"l":129.25,"n":23039,"o":129.34,"t":"2024-11-27T05:00:00Z","v":994103,"vw":129.671829},{"c":129.41,"h":130.39,"l":129.31,"n":11634,"o":129.72,"t":"2024-11-29T05:00:00Z","v":781112,"vw":129.547397},{"c":128.41,"h":129.81,"l":127.33,"n":27069,"o":129.81,"t":"2024-12-02T05:00:00Z","v":1482740,"vw":128.376454},{"c":127.15,"h":128.72,"l":126.31,"n":24260,"o":128.61,"t":"2024-12-03T05:00:00Z","v":1365818,"vw":127.13712},{"c":125.9,"h":127.1244,"l":125.1201,"n":23025,"o":126.56,"t":"2024-12-04T05:00:00Z","v":1224117,"vw":125.813621},{"c":127.29,"h":127.75,"l":126,"n":25800,"o":126,"t":"2024-12-05T05:00:00Z","v":1578027,"vw":127.258955},{"c":126.56,"h":127.815,"l":126.02,"n":22823,"o":127.45,"t":"2024-12-06T05:00:00Z","v":1391124,"vw":126.527115},{"c":122.56,"h":126.86,"l":122.445,"n":32225,"o":126.77,"t":"2024-12-09T05:00:00Z","v":1658890,"vw":123.191864},{"c":121.24,"h":122.57,"l":120.2,"n":27111,"o":122.57,"t":"2024-12-10T05:00:00Z","v":1440208,"vw":121.368648},{"c":120.07,"h":122.33,"l":119.76,"n":29752,"o":122.33,"t":"2024-12-11T05:00:00Z","v":1995498,"vw":120.286354},{"c":120.61,"h":122.33,"l":119.84,"n":27287,"o":120.25,"t":"2024-12-12T05:00:00Z","v":1567507,"vw":121.036282},{"c":120.48,"h":121.425,"l":120.01,"n":27166,"o":121.16,"t":"2024-12-13T05:00:00Z","v":1383736,"vw":120.519048},{"c":120.61,"h":120.91,"l":119.38,"n":28992,"o":120.15,"t":"2024-12-16T05:00:00Z","v":1506779,"vw":120.49496},{"c":118.89,"h":120.45,"l":118.4,"n":27778,"o":119.71,"t":"2024-12-17T05:00:00Z","v":1388783,"vw":119.048766},{"c":114.59,"h":119.42,"l":114.355,"n":30744,"o":118.81,"t":"2024-12-18T05:00:00Z","v":1850665,"vw":115.747695},{"c":115.47,"h":117.17,"l":115.34,"n":29701,"o":116.3,"t":"2024-12-19T05:00:00Z","v":1869010,"vw":115.696576},{"c":117.83,"h":118.8,"l":114.374,"n":27849,"o":114.98,"t":"2024-12-20T05:00:00Z","v":3350910,"vw":117.504611},{"c":118.56,"h":118.64,"l":117.025,"n":18300,"o":117.55,"t":"2024-12-23T05:00:00Z","v":1301582,"vw":118.243148},{"c":119.26,"h":119.37,"l":118.1958,"n":9106,"o":118.57,"t":"2024-12-24T05:00:00Z","v":435618,"vw":119.112412},{"c":120.07,"h":120.17,"l":118.69,"n":13113,"o":118.93,"t":"2024-12-26T05:00:00Z","v":633321,"vw":119.922289},{"c":119.06,"h":120.69,"l":118.42,"n":15881,"o":119.16,"t":"2024-12-27T05:00:00Z","v":736307,"vw":119.0874},{"c":118.15,"h":118.6124,"l":116.633,"n":18331,"o":117.75,"t":"2024-12-30T05:00:00Z","v":768330,"vw":118.049483},{"c":118.53,"h":119.31,"l":118.13,"n":14841,"o":118.47,"t":"2024-12-31T05:00:00Z","v":682134,"vw":118.541219},{"c":118.27,"h":119.8,"l":117.83,"n":20028,"o":119.03,"t":"2025-01-02T05:00:00Z","v":923543,"vw":118.46822},{"c":119.14,"h":119.35,"l":117.685,"n":22042,"o":118.91,"t":"2025-01-03T05:00:00Z","v":989967,"vw":118.925142},{"c":118.64,"h":121.2399,"l":118.56,"n":23355,"o":119.49,"t":"2025-01-06T05:00:00Z","v":1093677,"vw":119.263969},{"c":119.18,"h":120.53,"l":118.22,"n":19675,"o":119.51,"t":"2025-01-07T05:00:00Z","v":1584118,"vw":119.300531},{"c":118.43,"h":118.8684,"l":116.68,"n":20502,"o":118.51,"t":"2025-01-08T05:00:00Z","v":1388775,"vw":118.134517},{"c":114.53,"h":117.59,"l":114.03,"n":31298,"o":117.03,"t":"2025-01-10T05:00:00Z","v":1997174,"vw":114.862922},{"c":116.29,"h":116.48,"l":113.62,"n":22615,"o":114.23,"t":"2025-01-13T05:00:00Z","v":1240078,"vw":115.989506},{"c":117.61,"h":117.8947,"l":116.2,"n":21621,"o":116.2,"t":"2025-01-14T05:00:00Z","v":1363782,"vw":117.369089},{"c":120.06,"h":120.59,"l":118.53,"n":27048,"o":119.69,"t":"2025-01-15T05:00:00Z","v":1429336,"vw":119.973855},{"c":118.4,"h":118.7,"l":115.2701,"n":33364,"o":116,"t":"2025-01-16T05:00:00Z","v":2299962,"vw":117.604495},{"c":119.01,"h":120.39,"l":118.1701,"n":24385,"o":118.88,"t":"2025-01-17T05:00:00Z","v":1535535,"vw":119.238535},{"c":120.27,"h":120.92,"l":119.1,"n":23726,"o":119.65,"t":"2025-01-21T05:00:00Z","v":1701084,"vw":120.167801},{"c":117.35,"h":120.205,"l":117.23,"n":32999,"o":120.1,"t":"2025-01-22T05:00:00Z","v":2324932,"vw":118.098591},{"c":116.89,"h":118.19,"l":116.66,"n":27626,"o":117.03,"t":"2025-01-23T05:00:00Z","v":1662747,"vw":117.183248},{"c":117.31,"h":118.455,"l":116.89,"n":33857,"o":116.89,"t":"2025-01-24T05:00:00Z","v":2305679,"vw":117.496608},{"c":120.52,"h":120.56,"l":117.73,"n":37500,"o":117.79,"t":"2025-01-27T05:00:00Z","v":1834842,"vw":119.642908},{"c":121.18,"h":121.98,"l":120.31,"n":32137,"o":120.37,"t":"2025-01-28T05:00:00Z","v":1943219,"vw":121.131805},{"c":122.33,"h":123.88,"l":121.055,"n":32668,"o":121.27,"t":"2025-01-29T05:00:00Z","v":1579392,"vw":122.759731},{"c":121.88,"h":123.41,"l":121.025,"n":29485,"o":123.36,"t":"2025-01-30T05:00:00Z","v":1196706,"vw":122.219363},{"c":120.76,"h":122.34,"l":120.36,"n":32312,"o":121.54,"t":"2025-01-31T05:00:00Z","v":1990473,"vw":120.978784},{"c":118.89,"h":119.85,"l":116.55,"n":33870,"o":117.85,"t":"2025-02-03T05:00:00Z","v":1895557,"vw":118.653211},{"c":117.95,"h":119.685,"l":117.4,"n":38404,"o":118.01,"t":"2025-02-04T05:00:00Z","v":2386900,"vw":118.265249},{"c":114.06,"h":115.48,"l":111.82,"n":54230,"o":114.84,"t":"2025-02-05T05:00:00Z","v":4048901,"vw":113.49624},{"c":113.52,"h":115.31,"l":112.24,"n":33948,"o":115.31,"t":"2025-02-06T05:00:00Z","v":1878155,"vw":113.559533},{"c":112.82,"h":113.75,"l":112.45,"n":35352,"o":113.75,"t":"2025-02-07T05:00:00Z","v":1896253,"vw":112.922044},{"c":112.09,"h":113.35,"l":111.41,"n":27940,"o":112.86,"t":"2025-02-10T05:00:00Z","v":1493168,"vw":112.225854},{"c":111.64,"h":111.91,"l":110.675,"n":27095,"o":111.32,"t":"2025-02-11T05:00:00Z","v":1132721,"vw":111.506068},{"c":110.81,"h":111.39,"l":109.85,"n":28378,"o":110.76,"t":"2025-02-12T05:00:00Z","v":2105802,"vw":110.750096},{"c":111.91,"h":112.09,"l":110,"n":24555,"o":110.8,"t":"2025-02-13T05:00:00Z","v":1197514,"vw":111.307158},{"c":111.56,"h":112.8981,"l":111.16,"n":25199,"o":112.1,"t":"2025-02-14T05:00:00Z","v":1276800,"vw":111.808429},{"c":111.79,"h":111.81,"l":110.11,"n":25245,"o":110.42,"t":"2025-02-18T05:00:00Z","v":1401014,"vw":111.308505},{"c":111.66,"h":111.87,"l":110.74,"n":26599,"o":111.33,"t":"2025-02-19T05:00:00Z","v":1474672,"vw":111.369112},{"c":111.13,"h":111.6,"l":109.7475,"n":28718,"o":111.29,"t":"2025-02-20T05:00:00Z","v":1550282,"vw":110.815559},{"c":109.5,"h":111.6,"l":108.56,"n":28254,"o":111.19,"t":"2025-02-21T05:00:00Z","v":1575547,"vw":109.82368},{"c":110.51,"h":111.4,"l":109.59,"n":33318,"o":110.08,"t":"2025-02-24T05:00:00Z","v":1679714,"vw":110.526765},{"c":111.1,"h":111.555,"l":110.04,"n":30932,"o":111.51,"t":"2025-02-25T05:00:00Z","v":2454808,"vw":110.938627},{"c":111.92,"h":112.605,"l":111.1,"n":23630,"o":111.305,"t":"2025-02-26T05:00:00Z","v":1295024,"vw":111.97803},{"c":112.75,"h":114.26,"l":112.2,"n":26040,"o":112.73,"t":"2025-02-27T05:00:00Z","v":1423362,"vw":112.892314},{"c":115.1,"h":115.14,"l":113.14,"n":34298,"o":113.43,"t":"2025-02-28T05:00:00Z","v":2931895,"vw":114.669533},{"c":113.48,"h":116.62,"l":112.56,"n":35441,"o":115.84,"t":"2025-03-03T05:00:00Z","v":1677416,"vw":114.236007},{"c":109.59,"h":112.49,"l":108.72,"n":35854,"o":112.11,"t":"2025-03-04T05:00:00Z","v":2163322,"vw":109.894832},{"c":110.69,"h":111.175,"l":108.9,"n":29790,"o":109.64,"t":"2025-03-05T05:00:00Z","v":1996270,"vw":110.497637},{"c":110.14,"h":110.84,"l":108.215,"n":27797,"o":109.93,"t":"2025-03-06T05:00:00Z","v":1398286,"vw":110.005853},{"c":111.24,"h":111.71,"l":108.65,"n":36454,"o":109.63,"t":"2025-03-07T05:00:00Z","v":1909540,"vw":110.744224},{"c":106.34,"h":109.305,"l":104.9,"n":50057,"o":108.91,"t":"2025-03-10T04:00:00Z","v":2874424,"vw":106.778518},{"c":105.58,"h":106.97,"l":104.56,"n":39203,"o":106.23,"t":"2025-03-11T04:00:00Z","v":2532486,"vw":105.673394},{"c":106.09,"h":106.835,"l":104.605,"n":32737,"o":106.63,"t":"2025-03-12T04:00:00Z","v":1856843,"vw":105.861923},{"c":105.04,"h":107.83,"l":104.77,"n":27330,"o":106.46,"t":"2025-03-13T04:00:00Z","v":1570935,"vw":105.640757},{"c":108.49,"h":108.7099,"l":105.44,"n":28883,"o":106,"t":"2025-03-14T04:00:00Z","v":1681323,"vw":108.029276},{"c":110.29,"h":110.94,"l":108.31,"n":24429,"o":108.47,"t":"2025-03-17T04:00:00Z","v":1432137,"vw":110.218547},{"c":109.74,"h":111.15,"l":109.46,"n":27261,"o":110.84,"t":"2025-03-18T04:00:00Z","v":1490280,"vw":109.937007},{"c":110.62,"h":111.37,"l":109.7601,"n":22395,"o":109.8,"t":"2025-03-19T04:00:00Z","v":1252315,"vw":110.565852},{"c":110.78,"h":111.84,"l":109.76,"n":22237,"o":109.76,"t":"2025-03-20T04:00:00Z","v":1203713,"vw":110.918272},{"c":110.27,"h":110.97,"l":109.21,"n":26241,"o":110.02,"t":"2025-03-21T04:00:00Z","v":3274318,"vw":110.216293},{"c":113.24,"h":113.42,"l":111.405,"n":27220,"o":111.75,"t":"2025-03-24T04:00:00Z","v":1745032,"vw":113.015514},{"c":114.36,"h":114.97,"l":113.79,"n":28943,"o":113.79,"t":"2025-03-25T04:00:00Z","v":1820058,"vw":114.436309},{"c":115.59,"h":116.81,"l":114.79,"n":34558,"o":115,"t":"2025-03-26T04:00:00Z","v":2407287,"vw":115.666078},{"c":114.41,"h":115.7,"l":114.1,"n":31242,"o":115.43,"t":"2025-03-27T04:00:00Z","v":1716977,"vw":114.728924},{"c":110.07,"h":114.4,"l":108.831,"n":40285,"o":114.17,"t":"2025-03-28T04:00:00Z","v":2326887,"vw":110.218062},{"c":111.68,"h":112.52,"l":108.88,"n":33589,"o":108.99,"t":"2025-03-31T04:00:00Z","v":1892921,"vw":111.249475},{"c":111.69,"h":112.35,"l":110.29,"n":27408,"o":111.51,"t":"2025-04-01T04:00:00Z","v":1359136,"vw":111.567545},{"c":112.71,"h":113.115,"l":109.86,"n":30201,"o":109.86,"t":"2025-04-02T04:00:00Z","v":1693838,"vw":112.322424},{"c":104.79,"h":108,"l":104.58,"n":49387,"o":106.99,"t":"2025-04-03T04:00:00Z","v":2817363,"vw":105.480543},{"c":96.53,"h":101.5396,"l":95.73,"n":57437,"o":101.03,"t":"2025-04-04T04:00:00Z","v":3518329,"vw":97.338392},{"c":95.78,"h":99.44,"l":90.38,"n":61576,"o":93.92,"t":"2025-04-07T04:00:00Z","v":3814582,"vw":95.058805},{"c":95.12,"h":101.26,"l":93.12,"n":48913,"o":100.24,"t":"2025-04-08T04:00:00Z","v":2989775,"vw":96.595073},{"c":103.91,"h":105.05,"l":92.72,"n":56613,"o":94,"t":"2025-04-09T04:00:00Z","v":4003456,"vw":100.095156},{"c":98.48,"h":102.04,"l":96.0226,"n":43849,"o":101.39,"t":"2025-04-10T04:00:00Z","v":2764659,"vw":98.405437},{"c":98.83,"h":99.36,"l":95.36,"n":41282,"o":98,"t":"2025-04-11T04:00:00Z","v":2635431,"vw":97.78243},{"c":101.43,"h":102.47,"l":99.905,"n":30527,"o":100.74,"t":"2025-04-14T04:00:00Z","v":1726653,"vw":101.551815},{"c":100.23,"h":102.27,"l":100.07,"n":28365,"o":100.75,"t":"2025-04-15T04:00:00Z","v":1721701,"vw":100.795251},{"c":98.62,"h":100.92,"l":97.735,"n":28042,"o":99.66,"t":"2025-04-16T04:00:00Z","v":1579649,"vw":98.999228},{"c":99.47,"h":101.0785,"l":98.8476,"n":25715,"o":99.56,"t":"2025-04-17T04:00:00Z","v":1480035,"vw":99.769389},{"c":96.87,"h":99.355,"l":95.76,"n":28998,"o":98.55,"t":"2025-04-21T04:00:00Z","v":1816664,"vw":96.800544},{"c":100.21,"h":100.57,"l":98.44,"n":24543,"o":98.76,"t":"2025-04-22T04:00:00Z","v":1384468,"vw":99.883074},{"c":101.59,"h":105.085,"l":101.24,"n":32129,"o":102.96,"t":"2025-04-23T04:00:00Z","v":1565236,"vw":102.439871},{"c":104.03,"h":104.535,"l":101.285,"n":28685,"o":101.86,"t":"2025-04-24T04:00:00Z","v":1678067,"vw":103.771094},{"c":102.9,"h":104.187,"l":102.11,"n":23387,"o":103.74,"t":"2025-04-25T04:00:00Z","v":1276667,"vw":102.869358},{"c":103.61,"h":104.725,"l":103.0157,"n":21242,"o":103.27,"t":"2025-04-28T04:00:00Z","v":1021528,"vw":103.656903},{"c":104.03,"h":104.27,"l":102.5,"n":23978,"o":103,"t":"2025-04-29T04:00:00Z","v":1192289,"vw":103.82496},{"c":102.71,"h":102.93,"l":99.72,"n":37691,"o":101,"t":"2025-04-30T04:00:00Z","v":2472356,"vw":101.905537},{"c":101.73,"h":105.16,"l":101.53,"n":41891,"o":102.36,"t":"2025-05-01T04:00:00Z","v":2730411,"vw":102.540035},{"c":103.62,"h":104.6,"l":102.5901,"n":30093,"o":103.68,"t":"2025-05-02T04:00:00Z","v":1633649,"vw":103.610632},{"c":102.67,"h":103.815,"l":102.18,"n":27964,"o":102.46,"t":"2025-05-05T04:00:00Z","v":1457216,"vw":103.016077},{"c":101.88,"h":103.535,"l":101.5,"n":32696,"o":101.53,"t":"2025-05-06T04:00:00Z","v":1787124,"vw":102.269919},{"c":101.23,"h":103.13,"l":100.72,"n":39313,"o":102.8,"t":"2025-05-07T04:00:00Z","v":2436349,"vw":101.50414},{"c":103.61,"h":104.58,"l":101.83,"n":32142,"o":102.11,"t":"2025-05-08T04:00:00Z","v":1803697,"vw":103.660177},{"c":103.59,"h":104.3826,"l":103.175,"n":18928,"o":103.99,"t":"2025-05-09T04:00:00Z","v":1010777,"vw":103.640155},{"c":107.35,"h":107.7,"l":106,"n":33333,"o":106.97,"t":"2025-05-12T04:00:00Z","v":2350530,"vw":107.325085},{"c":107.4,"h":108.36,"l":106.86,"n":26811,"o":107.47,"t":"2025-05-13T04:00:00Z","v":1271850,"vw":107.653716},{"c":106.32,"h":107.55,"l":105.72,"n":25992,"o":107.13,"t":"2025-05-14T04:00:00Z","v":1757273,"vw":106.286317},{"c":107,"h":107.31,"l":105.565,"n":23896,"o":105.72,"t":"2025-05-15T04:00:00Z","v":1363966,"vw":106.753372},{"c":107.33,"h":107.68,"l":106.49,"n":25332,"o":106.82,"t":"2025-05-16T04:00:00Z","v":1434176,"vw":107.255451},{"c":107.98,"h":108.195,"l":106.018,"n":28050,"o":106.25,"t":"2025-05-19T04:00:00Z","v":1516644,"vw":107.726257},{"c":105.87,"h":107.17,"l":105.75,"n":22792,"o":106.63,"t":"2025-05-20T04:00:00Z","v":1369271,"vw":106.211894},{"c":101.8,"h":105.25,"l":101.76,"n":32306,"o":105.16,"t":"2025-05-21T04:00:00Z","v":2689313,"vw":102.237651},{"c":102.32,"h":103.035,"l":101.36,"n":23894,"o":101.95,"t":"2025-05-22T04:00:00Z","v":1384578,"vw":102.282979},{"c":101.92,"h":102.44,"l":100,"n":25826,"o":100.09,"t":"2025-05-23T04:00:00Z","v":1499942,"vw":101.701852},{"c":104.54,"h":104.725,"l":102.37,"n":26300,"o":102.64,"t":"2025-05-27T04:00:00Z","v":1970694,"vw":104.251142},{"c":102.89,"h":104.97,"l":102.75,"n":32033,"o":104.8,"t":"2025-05-28T04:00:00Z","v":2261124,"vw":103.913021},{"c":104.33,"h":104.39,"l":102.9,"n":26052,"o":103.71,"t":"2025-05-29T04:00:00Z","v":1364174,"vw":103.987494},{"c":103.89,"h":104.27,"l":102.86,"n":30206,"o":103.77,"t":"2025-05-30T04:00:00Z","v":3535578,"vw":103.801968},{"c":103.6,"h":103.62,"l":101.92,"n":26660,"o":103.33,"t":"2025-06-02T04:00:00Z","v":1441034,"vw":103.168569},{"c":104.42,"h":105,"l":102.4,"n":23994,"o":103.28,"t":"2025-06-03T04:00:00Z","v":1770839,"vw":104.364241},{"c":103.78,"h":105.52,"l":103.78,"n":25851,"o":105.06,"t":"2025-06-04T04:00:00Z","v":1398549,"vw":104.252325},{"c":103.73,"h":104.26,"l":102.94,"n":20372,"o":103.92,"t":"2025-06-05T04:00:00Z","v":990023,"vw":103.744874},{"c":105.58,"h":105.82,"l":104.73,"n":21138,"o":105.28,"t":"2025-06-06T04:00:00Z","v":1006394,"vw":105.415069},{"c":105.82,"h":106.415,"l":105.0701,"n":24449,"o":106,"t":"2025-06-09T04:00:00Z","v":1413709,"vw":105.834931},{"c":106.09,"h":106.36,"l":104.98,"n":23023,"o":105.39,"t":"2025-06-10T04:00:00Z","v":1117010,"vw":105.969591},{"c":104.61,"h":106.81,"l":104.52,"n":33510,"o":106.27,"t":"2025-06-11T04:00:00Z","v":2249163,"vw":105.20871},{"c":104.9,"h":105.07,"l":103.01,"n":22989,"o":104.41,"t":"2025-06-12T04:00:00Z","v":1428827,"vw":104.510476},{"c":102.97,"h":104.275,"l":102.68,"n":26827,"o":103.53,"t":"2025-06-13T04:00:00Z","v":1358187,"vw":103.233979},{"c":104.94,"h":105.08,"l":103.4001,"n":29976,"o":104.03,"t":"2025-06-16T04:00:00Z","v":1559931,"vw":104.769546},{"c":103.39,"h":104.915,"l":103.02,"n":28548,"o":104.06,"t":"2025-06-17T04:00:00Z","v":1897058,"vw":103.597536},{"c":104.11,"h":105.11,"l":103.36,"n":20325,"o":103.49,"t":"2025-06-18T04:00:00Z","v":1385331,"vw":104.288079},{"c":104.33,"h":105.68,"l":104.04,"n":23247,"o":104.56,"t":"2025-06-20T04:00:00Z","v":2639243,"vw":104.483009},{"c":105.6,"h":105.83,"l":103.09,"n":26168,"o":104,"t":"2025-06-23T04:00:00Z","v":1672989,"vw":105.162319},{"c":106.3,"h":107.586,"l":106.1795,"n":30357,"o":106.23,"t":"2025-06-24T04:00:00Z","v":1769784,"vw":106.503093},{"c":105.52,"h":106.4,"l":105.2172,"n":21676,"o":106.26,"t":"2025-06-25T04:00:00Z","v":1334484,"vw":105.676552},{"c":106.74,"h":107.03,"l":105.77,"n":26611,"o":106.13,"t":"2025-06-26T04:00:00Z","v":1487461,"vw":106.735183},{"c":107.13,"h":107.88,"l":106.2735,"n":23852,"o":107.16,"t":"2025-06-27T04:00:00Z","v":2153417,"vw":107.121391},{"c":107.44,"h":107.64,"l":106.76,"n":25261,"o":106.84,"t":"2025-06-30T04:00:00Z","v":1664359,"vw":107.342762},{"c":109,"h":109.68,"l":107,"n":30388,"o":107.26,"t":"2025-07-01T04:00:00Z","v":1456762,"vw":108.840308},{"c":108.66,"h":109.6599,"l":107.365,"n":28030,"o":109.36,"t":"2025-07-02T04:00:00Z","v":1553153,"vw":108.616857},{"c":109.08,"h":109.99,"l":108.575,"n":17156,"o":108.69,"t":"2025-07-03T04:00:00Z","v":732327,"vw":109.264468},{"c":106.45,"h":109.6399,"l":106.2801,"n":29250,"o":108.525,"t":"2025-07-07T04:00:00Z","v":1402025,"vw":107.031762},{"c":107.58,"h":108.54,"l":106.43,"n":26894,"o":106.96,"t":"2025-07-08T04:00:00Z","v":1465570,"vw":107.655633},{"c":106.6,"h":108.44,"l":106.19,"n":25749,"o":107.98,"t":"2025-07-09T04:00:00Z","v":1353746,"vw":106.853312},{"c":107.15,"h":108.0799,"l":106.28,"n":21933,"o":107,"t":"2025-07-10T04:00:00Z","v":1262799,"vw":107.20112},{"c":105.94,"h":106.4441,"l":104.875,"n":27374,"o":106,"t":"2025-07-11T04:00:00Z","v":1425177,"vw":105.829804},{"c":105.51,"h":105.755,"l":104.385,"n":28219,"o":104.94,"t":"2025-07-14T04:00:00Z","v":1412490,"vw":105.334002},{"c":102.98,"h":105.61,"l":102.94,"n":27807,"o":105,"t":"2025-07-15T04:00:00Z","v":1577996,"vw":103.650621},{"c":102.2,"h":103.385,"l":100.52,"n":30481,"o":102.67,"t":"2025-07-16T04:00:00Z","v":1699138,"vw":101.989296},{"c":103.13,"h":103.25,"l":101.5,"n":25827,"o":101.74,"t":"2025-07-17T04:00:00Z","v":1301510,"vw":102.765504},{"c":103.27,"h":103.4,"l":102.62,"n":25519,"o":103.18,"t":"2025-07-18T04:00:00Z","v":1315051,"vw":103.14809},{"c":102.11,"h":103.92,"l":102.05,"n":28351,"o":103.64,"t":"2025-07-21T04:00:00Z","v":1535242,"vw":102.730288},{"c":104.22,"h":104.355,"l":102.115,"n":26962,"o":102.5,"t":"2025-07-22T04:00:00Z","v":1561373,"vw":103.648129},{"c":105.35,"h":105.66,"l":104.37,"n":29779,"o":105.13,"t":"2025-07-23T04:00:00Z","v":1500843,"vw":105.231128},{"c":104.31,"h":105.505,"l":104.21,"n":21498,"o":105.36,"t":"2025-07-24T04:00:00Z","v":1285432,"vw":104.543287},{"c":105.21,"h":105.31,"l":104.01,"n":22765,"o":104.51,"t":"2025-07-25T04:00:00Z","v":1122899,"vw":105.00494},{"c":103.75,"h":105,"l":103.4,"n":25214,"o":105,"t":"2025-07-28T04:00:00Z","v":1648970,"vw":103.857974},{"c":103.44,"h":105.49,"l":103.2375,"n":30889,"o":104.84,"t":"2025-07-29T04:00:00Z","v":1401464,"vw":103.839952},{"c":101.78,"h":103.42,"l":100.62,"n":46975,"o":103.11,"t":"2025-07-30T04:00:00Z","v":2663690,"vw":101.747585},{"c":103.58,"h":105.86,"l":102.23,"n":53179,"o":102.56,"t":"2025-07-31T04:00:00Z","v":3500729,"vw":104.080671},{"c":100.71,"h":102.43,"l":99.34,"n":45816,"o":102.1,"t":"2025-08-01T04:00:00Z","v":2467879,"vw":100.537374},{"c":101.73,"h":101.99,"l":100.9101,"n":31136,"o":101,"t":"2025-08-04T04:00:00Z","v":1671812,"vw":101.594328},{"c":103.18,"h":103.52,"l":102.06,"n":29674,"o":102.125,"t":"2025-08-05T04:00:00Z","v":1884211,"vw":103.114307},{"c":104.08,"h":104.74,"l":103.36,"n":25788,"o":103.67,"t":"2025-08-06T04:00:00Z","v":1656492,"vw":104.130971},{"c":100.68,"h":105.1,"l":100.535,"n":43015,"o":104.47,"t":"2025-08-07T04:00:00Z","v":2408389,"vw":101.272623},{"c":103.3,"h":103.685,"l":101.2401,"n":33303,"o":101.34,"t":"2025-08-08T04:00:00Z","v":1996539,"vw":103.132513},{"c":103.26,"h":104.5,"l":103.02,"n":25181,"o":103.58,"t":"2025-08-11T04:00:00Z","v":2000124,"vw":103.399563},{"c":105.22,"h":105.63,"l":103.92,"n":25679,"o":104.2,"t":"2025-08-12T04:00:00Z","v":1467060,"vw":105.201537},{"c":107.18,"h":107.38,"l":105.4301,"n":27743,"o":105.74,"t":"2025-08-13T04:00:00Z","v":1803894,"vw":106.710123},{"c":106.82,"h":107.025,"l":105.705,"n":22523,"o":106.91,"t":"2025-08-14T04:00:00Z","v":1156541,"vw":106.668532},{"c":105.92,"h":107.435,"l":105.89,"n":21062,"o":107.435,"t":"2025-08-15T04:00:00Z","v":1188042,"vw":106.336137},{"c":106.62,"h":106.72,"l":105.275,"n":24453,"o":105.6,"t":"2025-08-18T04:00:00Z","v":1452265,"vw":106.291198},{"c":106.25,"h":107.02,"l":105.21,"n":25850,"o":105.21,"t":"2025-08-19T04:00:00Z","v":1251241,"vw":106.18274},{"c":107.13,"h":107.56,"l":106.35,"n":28613,"o":106.42,"t":"2025-08-20T04:00:00Z","v":1538342,"vw":107.031215},{"c":107.17,"h":107.42,"l":106.3912,"n":22298,"o":106.77,"t":"2025-08-21T04:00:00Z","v":1148830,"vw":107.11726},{"c":109.89,"h":110.99,"l":107.895,"n":34713,"o":108.01,"t":"2025-08-22T04:00:00Z","v":1957166,"vw":109.937745},{"c":109.11,"h":110.255,"l":108.9,"n":25018,"o":109.63,"t":"2025-08-25T04:00:00Z","v":1211768,"vw":109.228964},{"c":109.38,"h":109.485,"l":108.56,"n":23010,"o":108.66,"t":"2025-08-26T04:00:00Z","v":2739883,"vw":109.295368},{"c":109.47,"h":109.92,"l":108.88,"n":21415,"o":108.88,"t":"2025-08-27T04:00:00Z","v":1281123,"vw":109.510708},{"c":108.74,"h":109.63,"l":108.2128,"n":20615,"o":109.63,"t":"2025-08-28T04:00:00Z","v":936226,"vw":108.715098},{"c":109.66,"h":110.11,"l":109.05,"n":27608,"o":109.12,"t":"2025-08-29T04:00:00Z","v":1449516,"vw":109.65976},{"c":107.41,"h":108.775,"l":106.2,"n":38967,"o":108.73,"t":"2025-09-02T04:00:00Z","v":2020438,"vw":107.113458},{"c":107.43,"h":107.73,"l":106.38,"n":29197,"o":106.93,"t":"2025-09-03T04:00:00Z","v":1427592,"vw":107.163656},{"c":108.84,"h":108.975,"l":107.245,"n":25321,"o":107.97,"t":"2025-09-04T04:00:00Z","v":1392392,"vw":108.643075},{"c":105.71,"h":109.3699,"l":104.745,"n":32852,"o":109.25,"t":"2025-09-05T04:00:00Z","v":1287180,"vw":106.10088},{"c":105.84,"h":106.02,"l":103.81,"n":28632,"o":105.37,"t":"2025-09-08T04:00:00Z","v":1418174,"vw":105.378749},{"c":105.54,"h":106.8,"l":105.48,"n":22462,"o":105.99,"t":"2025-09-09T04:00:00Z","v":1071950,"vw":105.825939},{"c":105.67,"h":106.4,"l":105.0347,"n":24787,"o":105.3,"t":"2025-09-10T04:00:00Z","v":1370497,"vw":105.642338},{"c":106.99,"h":107.105,"l":105.48,"n":26395,"o":105.75,"t":"2025-09-11T04:00:00Z","v":1460487,"vw":106.677102},{"c":106.9,"h":107.435,"l":106.38,"n":21933,"o":106.82,"t":"2025-09-12T04:00:00Z","v":1628330,"vw":106.946452},{"c":105.45,"h":107.4,"l":105.28,"n":31449,"o":106.83,"t":"2025-09-15T04:00:00Z","v":1805619,"vw":105.874103},{"c":102.15,"h":105.395,"l":101.64,"n":45198,"o":105.395,"t":"2025-09-16T04:00:00Z","v":2637267,"vw":102.356039},{"c":103.01,"h":104.335,"l":102.075,"n":35975,"o":102.18,"t":"2025-09-17T04:00:00Z","v":2052932,"vw":102.944402},{"c":103.87,"h":104.3499,"l":102.88,"n":25824,"o":103.3,"t":"2025-09-18T04:00:00Z","v":1150638,"vw":103.874001},{"c":103.59,"h":104.25,"l":102.88,"n":30378,"o":104.06,"t":"2025-09-19T04:00:00Z","v":3063655,"vw":103.651338},{"c":102.85,"h":103.63,"l":102.68,"n":26881,"o":102.93,"t":"2025-09-22T04:00:00Z","v":1454722,"vw":102.97934},{"c":103.13,"h":104.295,"l":102.7801,"n":23500,"o":103.06,"t":"2025-09-23T04:00:00Z","v":1301487,"vw":103.274423},{"c":103.32,"h":103.54,"l":102.775,"n":20127,"o":103.13,"t":"2025-09-24T04:00:00Z","v":1131091,"vw":103.237323},{"c":102.62,"h":103.77,"l":102.26,"n":24880,"o":103.07,"t":"2025-09-25T04:00:00Z","v":1219584,"vw":102.738409},{"c":104.41,"h":104.5,"l":103.0101,"n":26092,"o":103.53,"t":"2025-09-26T04:00:00Z","v":1493237,"vw":104.221706},{"c":103.83,"h":104.68,"l":102.96,"n":25341,"o":104.6,"t":"2025-09-29T04:00:00Z","v":1926668,"vw":103.609011},{"c":103.74,"h":104.05,"l":102.39,"n":26231,"o":103.66,"t":"2025-09-30T04:00:00Z","v":1745178,"vw":103.397513},{"c":102.99,"h":104.01,"l":102.785,"n":21528,"o":103.1,"t":"2025-10-01T04:00:00Z","v":1263111,"vw":103.191738},{"c":101.94,"h":103.64,"l":101.64,"n":26797,"o":102.5,"t":"2025-10-02T04:00:00Z","v":1215201,"vw":102.056531},{"c":104.02,"h":104.33,"l":102.15,"n":24528,"o":102.15,"t":"2025-10-03T04:00:00Z","v":1335969,"vw":103.847953},{"c":103.22,"h":104.78,"l":102.775,"n":23604,"o":104.09,"t":"2025-10-06T04:00:00Z","v":1340418,"vw":103.446455},{"c":103.71,"h":104.46,"l":103.325,"n":24480,"o":103.8,"t":"2025-10-07T04:00:00Z","v":1082456,"vw":103.649052},{"c":102.89,"h":104.18,"l":102.6001,"n":20791,"o":103.85,"t":"2025-10-08T04:00:00Z","v":1123606,"vw":103.097185},{"c":102.56,"h":104.09,"l":102.2975,"n":21129,"o":103.43,"t":"2025-10-09T04:00:00Z","v":969666,"vw":102.68065},{"c":99.13,"h":103.26,"l":99.01,"n":34912,"o":103.02,"t":"2025-10-10T04:00:00Z","v":2199366,"vw":100.07385},{"c":101.25,"h":101.52,"l":99.805,"n":27382,"o":100,"t":"2025-10-13T04:00:00Z","v":1433353,"vw":101.065324},{"c":103.7,"h":104.36,"l":100.55,"n":29420,"o":100.6,"t":"2025-10-14T04:00:00Z","v":1788457,"vw":103.2536},{"c":103.13,"h":104.83,"l":102.27,"n":28100,"o":103.76,"t":"2025-10-15T04:00:00Z","v":1613296,"vw":103.293018},{"c":99.85,"h":102.995,"l":99.6,"n":35433,"o":102.52,"t":"2025-10-16T04:00:00Z","v":1747000,"vw":100.385551},{"c":100.67,"h":100.98,"l":99.82,"n":24053,"o":100.03,"t":"2025-10-17T04:00:00Z","v":1277944,"vw":100.537119},{"c":101.52,"h":102.02,"l":100.744,"n":24435,"o":101,"t":"2025-10-20T04:00:00Z","v":1114645,"vw":101.417121},{"c":101.86,"h":102.43,"l":101.09,"n":21206,"o":101.16,"t":"2025-10-21T04:00:00Z","v":1127512,"vw":101.950341},{"c":102.09,"h":102.5122,"l":101.16,"n":26633,"o":102.36,"t":"2025-10-22T04:00:00Z","v":1485942,"vw":102.080048},{"c":101.76,"h":102.61,"l":101.405,"n":20140,"o":102.61,"t":"2025-10-23T04:00:00Z","v":935056,"vw":101.839048},{"c":102.18,"h":102.76,"l":101.88,"n":21162,"o":102.43,"t":"2025-10-24T04:00:00Z","v":917080,"vw":102.306672},{"c":102.21,"h":102.96,"l":101.83,"n":26691,"o":102.57,"t":"2025-10-27T04:00:00Z","v":1611402,"vw":102.225709},{"c":101.45,"h":102.2,"l":100.8601,"n":25642,"o":101.71,"t":"2025-10-28T04:00:00Z","v":1394480,"vw":101.572985},{"c":101.19,"h":101.46,"l":100.2,"n":44734,"o":100.83,"t":"2025-10-29T04:00:00Z","v":2284581,"vw":101.086035},{"c":103.09,"h":104.8999,"l":102.51,"n":46883,"o":103.41,"t":"2025-10-30T04:00:00Z","v":2493492,"vw":103.300177},{"c":104,"h":104.28,"l":101.58,"n":32372,"o":102.32,"t":"2025-10-31T04:00:00Z","v":2121394,"vw":103.779623},{"c":104.63,"h":104.66,"l":102.52,"n":37637,"o":103.78,"t":"2025-11-03T05:00:00Z","v":1908433,"vw":104.254327},{"c":105.04,"h":105.45,"l":103.69,"n":35904,"o":104.27,"t":"2025-11-04T05:00:00Z","v":1674046,"vw":104.899949},{"c":104.43,"h":106,"l":104.4,"n":33288,"o":105.4,"t":"2025-11-05T05:00:00Z","v":1572152,"vw":104.805026},{"c":105.2,"h":106.56,"l":103.83,"n":38038,"o":104.83,"t":"2025-11-06T05:00:00Z","v":2445506,"vw":105.043434},{"c":106.29,"h":106.32,"l":104.57,"n":30588,"o":105.005,"t":"2025-11-07T05:00:00Z","v":1524438,"vw":105.768882},{"c":107,"h":107.705,"l":105.93,"n":31154,"o":106.36,"t":"2025-11-10T05:00:00Z","v":1677415,"vw":106.94988},{"c":106.74,"h":107.77,"l":106.62,"n":32080,"o":107.3,"t":"2025-11-11T05:00:00Z","v":1849108,"vw":107.05282},{"c":107.79,"h":108.55,"l":106.98,"n":29857,"o":107,"t":"2025-11-12T05:00:00Z","v":1658309,"vw":107.88356},{"c":107.85,"h":108.41,"l":107.23,"n":32882,"o":107.58,"t":"2025-11-13T05:00:00Z","v":1613120,"vw":107.809216},{"c":107.16,"h":108.1,"l":106.3225,"n":29096,"o":107.53,"t":"2025-11-14T05:00:00Z","v":1454761,"vw":107.153699},{"c":103.51,"h":107.3,"l":103.01,"n":44165,"o":107.21,"t":"2025-11-17T05:00:00Z","v":2342323,"vw":104.436781},{"c":102.64,"h":103.585,"l":101.22,"n":37538,"o":101.55,"t":"2025-11-18T05:00:00Z","v":1839182,"vw":102.700863},{"c":103.56,"h":103.7,"l":102.2,"n":31825,"o":102.54,"t":"2025-11-19T05:00:00Z","v":1834975,"vw":103.221992},{"c":104.12,"h":105.78,"l":103.5101,"n":33068,"o":104.54,"t":"2025-11-20T05:00:00Z","v":1612246,"vw":104.473578},{"c":106.75,"h":107.94,"l":104.445,"n":45329,"o":104.76,"t":"2025-11-21T05:00:00Z","v":2721739,"vw":106.60898},{"c":107.19,"h":107.83,"l":106.07,"n":36605,"o":106.64,"t":"2025-11-24T05:00:00Z","v":2749616,"vw":107.159776},{"c":108.35,"h":109,"l":107.84,"n":28829,"o":108.19,"t":"2025-11-25T05:00:00Z","v":1487180,"vw":108.53133},{"c":107.97,"h":109,"l":107.94,"n":24988,"o":108.57,"t":"2025-11-26T05:00:00Z","v":1419408,"vw":108.324314},{"c":108.25,"h":108.96,"l":107.85,"n":15656,"o":107.86,"t":"2025-11-28T05:00:00Z","v":834904,"vw":108.420657},{"c":108.22,"h":109.26,"l":107.95,"n":27755,"o":108.13,"t":"2025-12-01T05:00:00Z","v":1516279,"vw":108.324973},{"c":107.85,"h":108.65,"l":107.217,"n":31056,"o":108.65,"t":"2025-12-02T05:00:00Z","v":1368453,"vw":107.914827},{"c":109.57,"h":109.94,"l":107.29,"n":26806,"o":108.32,"t":"2025-12-03T05:00:00Z","v":1688967,"vw":109.333435},{"c":110.25,"h":111.01,"l":109.54,"n":32460,"o":109.68,"t":"2025-12-04T05:00:00Z","v":1648381,"vw":110.38069},{"c":111.68,"h":111.869,"l":110.22,"n":34507,"o":110.41,"t":"2025-12-05T05:00:00Z","v":1806353,"vw":111.529011},{"c":111.33,"h":111.69,"l":110.61,"n":31263,"o":111.34,"t":"2025-12-08T05:00:00Z","v":1928659,"vw":111.274908},{"c":111.68,"h":112.83,"l":110.9,"n":26507,"o":111.49,"t":"2025-12-09T05:00:00Z","v":1153846,"vw":111.962935},{"c":114.76,"h":115.11,"l":111.1,"n":32094,"o":111.75,"t":"2025-12-10T05:00:00Z","v":1815572,"vw":114.071888},{"c":117.05,"h":117.945,"l":114.99,"n":36098,"o":115.02,"t":"2025-12-11T05:00:00Z","v":1736321,"vw":117.130292},{"c":116.96,"h":117.95,"l":116.485,"n":35373,"o":117.77,"t":"2025-12-12T05:00:00Z","v":1673355,"vw":116.99321},{"c":117.6,"h":118.31,"l":116.65,"n":29442,"o":118,"t":"2025-12-15T05:00:00Z","v":1418420,"vw":117.531027},{"c":117.08,"h":118.1,"l":116.31,"n":30969,"o":117.75,"t":"2025-12-16T05:00:00Z","v":2343789,"vw":117.013034},{"c":115.68,"h":117.31,"l":115.0537,"n":35321,"o":116.99,"t":"2025-12-17T05:00:00Z","v":2065560,"vw":115.76488},{"c":115.55,"h":116.09,"l":114.35,"n":31401,"o":115.54,"t":"2025-12-18T05:00:00Z","v":1866658,"vw":115.393116},{"c":114.99,"h":115.91,"l":114.27,"n":29737,"o":115.005,"t":"2025-12-19T05:00:00Z","v":3239608,"vw":115.052712},{"c":114.84,"h":115.36,"l":114.33,"n":26542,"o":115.3,"t":"2025-12-22T05:00:00Z","v":1433049,"vw":114.847529},{"c":114.18,"h":115.2299,"l":114.15,"n":23165,"o":114.69,"t":"2025-12-23T05:00:00Z","v":1228984,"vw":114.320648},{"c":114.55,"h":115.06,"l":113.74,"n":11329,"o":114.67,"t":"2025-12-24T05:00:00Z","v":591227,"vw":114.657911},{"c":113.97,"h":114.89,"l":113.71,"n":18631,"o":114.36,"t":"2025-12-26T05:00:00Z","v":761251,"vw":114.093382},{"c":113.33,"h":114.39,"l":112.8335,"n":22954,"o":114.05,"t":"2025-12-29T05:00:00Z","v":1042629,"vw":113.321641},{"c":113.69,"h":113.87,"l":113.17,"n":16830,"o":113.54,"t":"2025-12-30T05:00:00Z","v":718933,"vw":113.630681},{"c":112.88,"h":113.785,"l":112.83,"n":17495,"o":113.76,"t":"2025-12-31T05:00:00Z","v":967443,"vw":113.063175},{"c":113.87,"h":114.19,"l":111.58,"n":24531,"o":112.87,"t":"2026-01-02T05:00:00Z","v":1150884,"vw":113.519469},{"c":117.36,"h":118.3,"l":113.22,"n":42342,"o":113.22,"t":"2026-01-05T05:00:00Z","v":2087017,"vw":117.364878},{"c":117.67,"h":118.41,"l":115.31,"n":33400,"o":116.47,"t":"2026-01-06T05:00:00Z","v":1549534,"vw":117.50281},{"c":116.85,"h":117.385,"l":115.78,"n":30179,"o":117.28,"t":"2026-01-07T05:00:00Z","v":1608053,"vw":116.729842},{"c":118.72,"h":119.76,"l":116.705,"n":32205,"o":117.3,"t":"2026-01-08T05:00:00Z","v":1569520,"vw":118.959977},{"c":118.08,"h":119.54,"l":117.92,"n":35369,"o":118.79,"t":"2026-01-09T05:00:00Z","v":1546595,"vw":118.685971},{"c":117.74,"h":118.45,"l":116.4964,"n":27171,"o":117.14,"t":"2026-01-12T05:00:00Z","v":1806151,"vw":117.785887},{"c":116.58,"h":118.35,"l":115.89,"n":24639,"o":117.91,"t":"2026-01-13T05:00:00Z","v":1257410,"vw":116.825214},{"c":117.71,"h":118.1,"l":116.445,"n":32185,"o":116.68,"t":"2026-01-14T05:00:00Z","v":1797779,"vw":117.562423},{"c":116.43,"h":119,"l":116.38,"n":25503,"o":117.9,"t":"2026-01-15T05:00:00Z","v":1109765,"vw":116.856839},{"c":111.69,"h":115.33,"l":111.615,"n":49194,"o":114.69,"t":"2026-01-16T05:00:00Z","v":3705899,"vw":113.326249},{"c":108.35,"h":110.8941,"l":108.19,"n":42807,"o":108.34,"t":"2026-01-20T05:00:00Z","v":2492211,"vw":108.935395},{"c":109.49,"h":110.35,"l":108.36,"n":31438,"o":108.89,"t":"2026-01-21T05:00:00Z","v":1635769,"vw":109.599595},{"c":108.77,"h":110.22,"l":108.3301,"n":27973,"o":109.27,"t":"2026-01-22T05:00:00Z","v":1749719,"vw":108.956112},{"c":107.69,"h":108.75,"l":106.705,"n":31543,"o":108.25,"t":"2026-01-23T05:00:00Z","v":1818181,"vw":107.503753},{"c":108.98,"h":109.44,"l":108.057,"n":27712,"o":108.43,"t":"2026-01-26T05:00:00Z","v":1203790,"vw":108.779203},{"c":107.42,"h":109.145,"l":106.631,"n":43199,"o":108.98,"t":"2026-01-27T05:00:00Z","v":2311763,"vw":107.358941},{"c":107.69,"h":108.3,"l":106.85,"n":31155,"o":107.09,"t":"2026-01-28T05:00:00Z","v":1754208,"vw":107.566039},{"c":109.87,"h":109.91,"l":108.36,"n":29826,"o":108.72,"t":"2026-01-29T05:00:00Z","v":1510701,"vw":109.500227},{"c":111.11,"h":111.14,"l":109.03,"n":37593,"o":109.03,"t":"2026-01-30T05:00:00Z","v":3157796,"vw":110.751528},{"c":111.72,"h":111.975,"l":110.1,"n":39669,"o":110.31,"t":"2026-02-02T05:00:00Z","v":2051158,"vw":111.502718},{"c":107.18,"h":112.4899,"l":106.86,"n":64277,"o":110.77,"t":"2026-02-03T05:00:00Z","v":4693087,"vw":108.429321},{"c":102.17,"h":105.38,"l":98.8,"n":102978,"o":105.11,"t":"2026-02-04T05:00:00Z","v":6926130,"vw":102.225719},{"c":99.82,"h":102.45,"l":99.28,"n":63219,"o":101.51,"t":"2026-02-05T05:00:00Z","v":3605623,"vw":100.057741},{"c":102.8,"h":103.39,"l":100.5,"n":54753,"o":100.97,"t":"2026-02-06T05:00:00Z","v":3226468,"vw":102.748126},{"c":102.2,"h":103.7487,"l":102.11,"n":34181,"o":102.11,"t":"2026-02-09T05:00:00Z","v":1884403,"vw":102.644011},{"c":103.33,"h":103.955,"l":102.11,"n":39744,"o":102.11,"t":"2026-02-10T05:00:00Z","v":2346887,"vw":103.14248},{"c":105.26,"h":105.57,"l":103.33,"n":44153,"o":103.33,"t":"2026-02-11T05:00:00Z","v":2705347,"vw":104.965255},{"c":104.15,"h":106.94,"l":102.86,"n":45722,"o":105.38,"t":"2026-02-12T05:00:00Z","v":2702159,"vw":104.367194},{"c":104.61,"h":105.29,"l":103.01,"n":38004,"o":103.88,"t":"2026-02-13T05:00:00Z","v":2150986,"vw":104.520456},{"c":103.27,"h":104.8588,"l":102.04,"n":34615,"o":103.76,"t":"2026-02-17T05:00:00Z","v":1790160,"vw":103.192725},{"c":104.33,"h":105.46,"l":103.49,"n":33924,"o":103.49,"t":"2026-02-18T05:00:00Z","v":1714777,"vw":104.564237},{"c":102.71,"h":104.56,"l":102.435,"n":30800,"o":104.16,"t":"2026-02-19T05:00:00Z","v":2010265,"vw":102.847776},{"c":103.44,"h":103.865,"l":101.711,"n":32959,"o":102.88,"t":"2026-02-20T05:00:00Z","v":3270164,"vw":103.264157},{"c":100.88,"h":104,"l":99.535,"n":43676,"o":103.38,"t":"2026-02-23T05:00:00Z","v":2301463,"vw":100.82152},{"c":100.39,"h":102.235,"l":99.47,"n":45511,"o":100.74,"t":"2026-02-24T05:00:00Z","v":2849252,"vw":100.419743},{"c":100.86,"h":101.47,"l":99.19,"n":44094,"o":100.51,"t":"2026-02-25T05:00:00Z","v":2322926,"vw":100.413132},{"c":102.31,"h":102.86,"l":101,"n":31192,"o":101.5,"t":"2026-02-26T05:00:00Z","v":1538910,"vw":102.205608},{"c":98.38,"h":101.97,"l":97.46,"n":54375,"o":101.26,"t":"2026-02-27T05:00:00Z","v":3913021,"vw":98.632438},{"c":99.95,"h":100.52,"l":96.1,"n":42288,"o":97.25,"t":"2026-03-02T05:00:00Z","v":2202418,"vw":99.505401},{"c":98.75,"h":99.56,"l":95.5525,"n":48737,"o":98.05,"t":"2026-03-03T05:00:00Z","v":2580511,"vw":98.080256},{"c":98.79,"h":99.5,"l":98.285,"n":33409,"o":99.01,"t":"2026-03-04T05:00:00Z","v":1755163,"vw":98.942499},{"c":99.14,"h":99.3751,"l":97.51,"n":45342,"o":97.62,"t":"2026-03-05T05:00:00Z","v":2575117,"vw":98.830111},{"c":97.12,"h":97.25,"l":94.84,"n":44706,"o":97.25,"t":"2026-03-06T05:00:00Z","v":2626643,"vw":96.46903},{"c":95.93,"h":97,"l":93.38,"n":52241,"o":96.03,"t":"2026-03-09T04:00:00Z","v":2792652,"vw":95.021088},{"c":95.47,"h":96.76,"l":94.185,"n":41302,"o":95.75,"t":"2026-03-10T04:00:00Z","v":2271916,"vw":95.4856},{"c":94.94,"h":96.18,"l":93.125,"n":45222,"o":95.05,"t":"2026-03-11T04:00:00Z","v":2565752,"vw":94.619674},{"c":92.34,"h":94.71,"l":92.19,"n":45279,"o":93.61,"t":"2026-03-12T04:00:00Z","v":2549690,"vw":92.948991},{"c":92,"h":93.4999,"l":91.89,"n":41949,"o":92.92,"t":"2026-03-13T04:00:00Z","v":2605213,"vw":92.431174},{"c":93.22,"h":94.44,"l":92.5,"n":42747,"o":93.09,"t":"2026-03-16T04:00:00Z","v":2096903,"vw":93.409405},{"c":94.49,"h":95.87,"l":94.24,"n":33727,"o":94.56,"t":"2026-03-17T04:00:00Z","v":2121722,"vw":94.661268},{"c":92.91,"h":94.7,"l":92.85,"n":36848,"o":93.84,"t":"2026-03-18T04:00:00Z","v":1931091,"vw":93.309721},{"c":92.51,"h":93.73,"l":92.135,"n":39371,"o":92.5,"t":"2026-03-19T04:00:00Z","v":2214437,"vw":92.659853},{"c":93.03,"h":93.43,"l":92.35,"n":42988,"o":92.69,"t":"2026-03-20T04:00:00Z","v":6434254,"vw":92.990201},{"c":94.29,"h":95.59,"l":93.6,"n":42944,"o":94.8,"t":"2026-03-23T04:00:00Z","v":2508448,"vw":94.546419},{"c":94.8,"h":95.5,"l":93.13,"n":29967,"o":93.36,"t":"2026-03-24T04:00:00Z","v":1692968,"vw":94.658077},{"c":95.26,"h":96.26,"l":94.22,"n":29653,"o":95.72,"t":"2026-03-25T04:00:00Z","v":1352919,"vw":95.286217},{"c":95.27,"h":96.475,"l":94.42,"n":35374,"o":95.44,"t":"2026-03-26T04:00:00Z","v":1932700,"vw":95.349799},{"c":93.29,"h":95.57,"l":92.76,"n":37873,"o":95.57,"t":"2026-03-27T04:00:00Z","v":1846339,"vw":93.640435},{"c":94.48,"h":95.37,"l":93.13,"n":33051,"o":93.74,"t":"2026-03-30T04:00:00Z","v":1695929,"vw":94.483991},{"c":97.69,"h":98.09,"l":95.185,"n":38800,"o":96.25,"t":"2026-03-31T04:00:00Z","v":2480655,"vw":97.053602},{"c":97.98,"h":99.16,"l":97.28,"n":40409,"o":98.14,"t":"2026-04-01T04:00:00Z","v":2273907,"vw":98.299266},{"c":97.58,"h":98.63,"l":95.86,"n":33014,"o":96.77,"t":"2026-04-02T04:00:00Z","v":1683033,"vw":97.389306},{"c":97.82,"h":98.26,"l":97,"n":27222,"o":97.25,"t":"2026-04-06T04:00:00Z","v":1416730,"vw":97.835202},{"c":97.4,"h":98.05,"l":96.665,"n":34901,"o":97.14,"t":"2026-04-07T04:00:00Z","v":1827139,"vw":97.329238},{"c":96.65,"h":100.06,"l":96.07,"n":53870,"o":99.83,"t":"2026-04-08T04:00:00Z","v":3361670,"vw":97.069029},{"c":97.1,"h":97.65,"l":96.01,"n":37248,"o":96.01,"t":"2026-04-09T04:00:00Z","v":1903711,"vw":97.064695},{"c":96.9,"h":97.195,"l":95.76,"n":33444,"o":96.71,"t":"2026-04-10T04:00:00Z","v":1709270,"vw":96.817415},{"c":98.48,"h":98.52,"l":95.95,"n":31983,"o":96,"t":"2026-04-13T04:00:00Z","v":1809124,"vw":97.796074},{"c":98.76,"h":99.19,"l":97.32,"n":33289,"o":98,"t":"2026-04-14T04:00:00Z","v":1878006,"vw":98.574675},{"c":99.42,"h":100.17,"l":98.29,"n":36039,"o":98.61,"t":"2026-04-15T04:00:00Z","v":1946018,"vw":99.454803},{"c":99.78,"h":100.38,"l":99.355,"n":33163,"o":100.07,"t":"2026-04-16T04:00:00Z","v":1708267,"vw":99.777948},{"c":101.65,"h":102.84,"l":100.21,"n":40151,"o":100.21,"t":"2026-04-17T04:00:00Z","v":2439407,"vw":101.729192},{"c":102.6,"h":102.6799,"l":101.2575,"n":29105,"o":101.27,"t":"2026-04-20T04:00:00Z","v":1479374,"vw":102.430542},{"c":96.45,"h":99.75,"l":95.62,"n":68590,"o":98.5,"t":"2026-04-21T04:00:00Z","v":4544842,"vw":97.17774},{"c":94.85,"h":95.45,"l":92.66,"n":60612,"o":93.17,"t":"2026-04-22T04:00:00Z","v":4307996,"vw":94.445535},{"c":94.35,"h":95.145,"l":93.24,"n":46076,"o":94.59,"t":"2026-04-23T04:00:00Z","v":2577084,"vw":94.304575},{"c":94.21,"h":95.45,"l":94.15,"n":37516,"o":95.31,"t":"2026-04-24T04:00:00Z","v":2157739,"vw":94.671302},{"c":95.59,"h":95.78,"l":93.8201,"n":37799,"o":93.9,"t":"2026-04-27T04:00:00Z","v":2048287,"vw":95.461511},{"c":96.91,"h":97.45,"l":95.94,"n":43014,"o":96.4,"t":"2026-04-28T04:00:00Z","v":2323773,"vw":96.913868},{"c":96.42,"h":97.59,"l":96.2,"n":43188,"o":96.82,"t":"2026-04-29T04:00:00Z","v":2798519,"vw":96.590962},{"c":98.11,"h":98.62,"l":95.21,"n":39480,"o":95.76,"t":"2026-04-30T04:00:00Z","v":2131920,"vw":97.943853},{"c":98.62,"h":99.38,"l":97.44,"n":35892,"o":98.5,"t":"2026-05-01T04:00:00Z","v":1896403,"vw":98.683451},{"c":97.65,"h":98.67,"l":97,"n":41037,"o":97.835,"t":"2026-05-04T04:00:00Z","v":2064019,"vw":97.755647},{"c":100.27,"h":100.56,"l":97,"n":64560,"o":97.79,"t":"2026-05-05T04:00:00Z","v":4098523,"vw":99.481113},{"c":100.16,"h":102.52,"l":97.905,"n":63561,"o":101.89,"t":"2026-05-06T04:00:00Z","v":3722258,"vw":99.995825},{"c":99.44,"h":101.4583,"l":98.68,"n":42079,"o":100.485,"t":"2026-05-07T04:00:00Z","v":2133999,"vw":99.594957},{"c":100.81,"h":100.83,"l":98.99,"n":34127,"o":99.57,"t":"2026-05-08T04:00:00Z","v":1776178,"vw":100.432619},{"c":101.12,"h":101.52,"l":100.07,"n":32978,"o":101,"t":"2026-05-11T04:00:00Z","v":1464983,"vw":100.971576},{"c":102.58,"h":102.75,"l":99.92,"n":34886,"o":101.5,"t":"2026-05-12T04:00:00Z","v":1757440,"vw":102.064281},{"c":102.38,"h":103.39,"l":101.7,"n":39759,"o":102.03,"t":"2026-05-13T04:00:00Z","v":2192354,"vw":102.551415},{"c":103.2,"h":104.11,"l":102.8,"n":34357,"o":103.22,"t":"2026-05-14T04:00:00Z","v":1571863,"vw":103.376937},{"c":101.93,"h":103.05,"l":100.97,"n":33304,"o":102.86,"t":"2026-05-15T04:00:00Z","v":2019947,"vw":101.93574},{"c":102.98,"h":103.39,"l":101.79,"n":31059,"o":101.94,"t":"2026-05-18T04:00:00Z","v":1575006,"vw":102.920762},{"c":101.16,"h":102.97,"l":101.03,"n":34814,"o":102.75,"t":"2026-05-19T04:00:00Z","v":1807732,"vw":101.559038},{"c":103.22,"h":103.567,"l":100,"n":30856,"o":101.37,"t":"2026-05-20T04:00:00Z","v":1423441,"vw":103.086773},{"c":104.24,"h":104.5,"l":102.368,"n":31081,"o":103.05,"t":"2026-05-21T04:00:00Z","v":1391759,"vw":103.95985},{"c":104.12,"h":104.91,"l":104.02,"n":27288,"o":104.34,"t":"2026-05-22T04:00:00Z","v":1302249,"vw":104.251119},{"c":102.62,"h":103.4999,"l":102.47,"n":31953,"o":102.79,"t":"2026-05-26T04:00:00Z","v":1401688,"vw":102.742171},{"c":101.49,"h":103.18,"l":101.21,"n":29069,"o":102.77,"t":"2026-05-27T04:00:00Z","v":1470113,"vw":101.812447},{"c":100.61,"h":102.11,"l":100.51,"n":32701,"o":101.4,"t":"2026-05-28T04:00:00Z","v":1924971,"vw":100.992238},{"c":100.64,"h":102.3,"l":100.31,"n":34779,"o":100.83,"t":"2026-05-29T04:00:00Z","v":3716748,"vw":100.890564},{"c":100.49,"h":101.37,"l":99.63,"n":32917,"o":99.98,"t":"2026-06-01T04:00:00Z","v":1553212,"vw":100.584252},{"c":102.72,"h":103.29,"l":100.54,"n":35436,"o":101,"t":"2026-06-02T04:00:00Z","v":1943204,"vw":102.570079},{"c":100.79,"h":102.125,"l":100.4,"n":32775,"o":101.78,"t":"2026-06-03T04:00:00Z","v":1818075,"vw":101.020619},{"c":103.32,"h":103.87,"l":101.68,"n":34309,"o":101.92,"t":"2026-06-04T04:00:00Z","v":1597568,"vw":103.264442},{"c":104.62,"h":105.175,"l":103.5,"n":39597,"o":103.59,"t":"2026-06-05T04:00:00Z","v":2182533,"vw":104.548242},{"c":103.72,"h":105.15,"l":103.64,"n":25410,"o":104.33,"t":"2026-06-08T04:00:00Z","v":1421835,"vw":103.964903},{"c":103.7,"h":104.67,"l":102.6,"n":30876,"o":102.99,"t":"2026-06-09T04:00:00Z","v":1986798,"vw":103.415361},{"c":105.17,"h":106.1,"l":103.7,"n":34741,"o":103.93,"t":"2026-06-10T04:00:00Z","v":1677383,"vw":105.436156},{"c":106.51,"h":106.97,"l":104.99,"n":33345,"o":105.67,"t":"2026-06-11T04:00:00Z","v":1748353,"vw":106.194805},{"c":108.5,"h":108.56,"l":106.76,"n":36138,"o":107.14,"t":"2026-06-12T04:00:00Z","v":1838697,"vw":108.140256},{"c":108.69,"h":109.655,"l":108.58,"n":35152,"o":109,"t":"2026-06-15T04:00:00Z","v":2199037,"vw":109.041853},{"c":109.16,"h":110.89,"l":108.85,"n":40816,"o":109.72,"t":"2026-06-16T04:00:00Z","v":2213523,"vw":109.682679},{"c":107.01,"h":109.395,"l":106.69,"n":35730,"o":108.72,"t":"2026-06-17T04:00:00Z","v":1788748,"vw":107.54445},{"c":106.53,"h":108,"l":106.465,"n":31262,"o":107.74,"t":"2026-06-18T04:00:00Z","v":3583704,"vw":106.870966},{"c":108.26,"h":109.35,"l":106.1887,"n":32415,"o":107.07,"t":"2026-06-22T04:00:00Z","v":2167671,"vw":108.336005},{"c":108.48,"h":108.76,"l":107.82,"n":32307,"o":108.13,"t":"2026-06-23T04:00:00Z","v":1377147,"vw":108.444729},{"c":106.26,"h":109.12,"l":105.19,"n":43930,"o":109,"t":"2026-06-24T04:00:00Z","v":2097328,"vw":106.332042},{"c":107.03,"h":109.14,"l":106.5,"n":29256,"o":106.94,"t":"2026-06-25T04:00:00Z","v":1357172,"vw":107.416305},{"c":108.25,"h":109.01,"l":107.26,"n":34029,"o":107.35,"t":"2026-06-26T04:00:00Z","v":2988034,"vw":108.188144},{"c":109.2,"h":109.27,"l":107.78,"n":32993,"o":107.96,"t":"2026-06-29T04:00:00Z","v":1712141,"vw":108.788022},{"c":107.93,"h":109.24,"l":107.75,"n":27336,"o":108.75,"t":"2026-06-30T04:00:00Z","v":1573316,"vw":108.130539},{"c":111.07,"h":111.69,"l":108.09,"n":35960,"o":108.38,"t":"2026-07-01T04:00:00Z","v":1819924,"vw":110.767987},{"c":112.95,"h":113,"l":111.01,"n":28887,"o":111.65,"t":"2026-07-02T04:00:00Z","v":1542342,"vw":112.576603},{"c":114.28,"h":114.44,"l":112.77,"n":33650,"o":113.05,"t":"2026-07-06T04:00:00Z","v":1741194,"vw":114.039151},{"c":115.47,"h":116.5,"l":114.73,"n":28450,"o":114.88,"t":"2026-07-07T04:00:00Z","v":1444532,"vw":115.645845},{"c":112.67,"h":115.92,"l":112.44,"n":26117,"o":115.5,"t":"2026-07-08T04:00:00Z","v":1302467,"vw":112.976619},{"c":115,"h":116.7,"l":113.71,"n":36466,"o":113.79,"t":"2026-07-09T04:00:00Z","v":2397196,"vw":115.469365},{"c":115.37,"h":116.25,"l":114.77,"n":23608,"o":116.11,"t":"2026-07-10T04:00:00Z","v":1310901,"vw":115.411704},{"c":116.17,"h":117.16,"l":115.855,"n":30384,"o":116.51,"t":"2026-07-13T04:00:00Z","v":1808728,"vw":116.434053},{"c":114.79,"h":115.65,"l":114.62,"n":29221,"o":115.12,"t":"2026-07-14T04:00:00Z","v":1347918,"vw":114.988093},{"c":115.04,"h":115.52,"l":113.64,"n":29549,"o":114.68,"t":"2026-07-15T04:00:00Z","v":1605397,"vw":115.003999},{"c":118.25,"h":118.27,"l":115.36,"n":30990,"o":115.86,"t":"2026-07-16T04:00:00Z","v":1929309,"vw":117.652045},{"c":119.07,"h":120.53,"l":117.345,"n":32608,"o":117.73,"t":"2026-07-17T04:00:00Z","v":1829586,"vw":119.065816},{"c":117.97,"h":119.405,"l":117.695,"n":33023,"o":119.05,"t":"2026-07-20T04:00:00Z","v":1764734,"vw":118.182631},{"c":118.59,"h":118.625,"l":117.01,"n":25668,"o":117.77,"t":"2026-07-21T04:00:00Z","v":1486847,"vw":118.312572},{"c":118.85,"h":120.585,"l":118.23,"n":29963,"o":119,"t":"2026-07-22T04:00:00Z","v":1728111,"vw":119.077153},{"c":117.84,"h":118.86,"l":116.83,"n":27647,"o":118.5,"t":"2026-07-23T04:00:00Z","v":1233913,"vw":117.599735},{"c":119.96,"h":119.99,"l":117.07,"n":29903,"o":117.35,"t":"2026-07-24T04:00:00Z","v":1694026,"vw":119.437716},{"c":121.89,"h":122.57,"l":120.62,"n":36942,"o":120.62,"t":"2026-07-27T04:00:00Z","v":2254523,"vw":121.71853},{"c":123.93,"h":124.57,"l":121.595,"n":35941,"o":122,"t":"2026-07-28T04:00:00Z","v":2036702,"vw":123.834026},{"c":122.63,"h":124.5,"l":122.07,"n":35842,"o":123.14,"t":"2026-07-29T04:00:00Z","v":2146570,"vw":123.166583},{"c":122.77,"h":123.625,"l":122.01,"n":37316,"o":123.23,"t":"2026-07-30T04:00:00Z","v":2125619,"vw":122.983969},{"c":122.08,"h":123.13,"l":121.5,"n":31253,"o":122.29,"t":"2026-07-31T04:00:00Z","v":2330198,"vw":122.277801},{"c":122.98,"h":123.6,"l":122.485,"n":34197,"o":122.62,"t":"2026-08-03T04:00:00Z","v":2062048,"vw":123.074686},{"c":123.54,"h":123.7003,"l":120,"n":40635,"o":120.9,"t":"2026-08-04T04:00:00Z","v":2035906,"vw":123.206335},{"c":120.16,"h":127.72,"l":117.63,"n":79990,"o":124.04,"t":"2026-08-05T04:00:00Z","v":4944819,"vw":120.606157},{"c":121.5,"h":121.86,"l":119.54,"n":39925,"o":121.2,"t":"2026-08-06T04:00:00Z","v":2350582,"vw":121.013335},{"c":121.28,"h":122.51,"l":120.31,"n":33869,"o":121,"t":"2026-08-07T04:00:00Z","v":2080781,"vw":121.48344},{"c":122.11,"h":122.26,"l":120.54,"n":28910,"o":120.54,"t":"2026-08-10T04:00:00Z","v":1312426,"vw":121.776462},{"c":122.32,"h":123.6546,"l":121.31,"n":25627,"o":122,"t":"2026-08-11T04:00:00Z","v":1805968,"vw":122.262785},{"c":122.74,"h":123.2652,"l":121.54,"n":23872,"o":122.04,"t":"2026-08-12T04:00:00Z","v":1324816,"vw":122.479612},{"c":124.75,"h":124.93,"l":122.98,"n":30133,"o":123.44,"t":"2026-08-13T04:00:00Z","v":1164697,"vw":124.326691},{"c":125.13,"h":125.52,"l":124.4056,"n":23871,"o":124.89,"t":"2026-08-14T04:00:00Z","v":1212059,"vw":125.032556},{"c":124.56,"h":126.33,"l":124.38,"n":26391,"o":125.02,"t":"2026-08-17T04:00:00Z","v":1240084,"vw":124.865549},{"c":124.54,"h":126.2035,"l":124.5,"n":30817,"o":125.52,"t":"2026-08-18T04:00:00Z","v":1324526,"vw":125.138991},{"c":122.22,"h":125.1764,"l":122.1,"n":29447,"o":124.71,"t":"2026-08-19T04:00:00Z","v":1284368,"vw":122.916746},{"c":120.59,"h":122.62,"l":120.502,"n":31376,"o":122.22,"t":"2026-08-20T04:00:00Z","v":1486483,"vw":121.115769},{"c":121.15,"h":122.55,"l":120.659,"n":32046,"o":121.5,"t":"2026-08-21T04:00:00Z","v":2214205,"vw":121.231395},{"c":122.67,"h":122.8,"l":121.15,"n":30550,"o":121.15,"t":"2026-08-24T04:00:00Z","v":1637108,"vw":122.259284},{"c":120.15,"h":121.64,"l":117.95,"n":34557,"o":121.64,"t":"2026-08-25T04:00:00Z","v":2045168,"vw":119.505925},{"c":120.24,"h":120.96,"l":119.25,"n":34718,"o":119.85,"t":"2026-08-26T04:00:00Z","v":1543059,"vw":120.321986},{"c":120.37,"h":120.555,"l":119.04,"n":28089,"o":119.74,"t":"2026-08-27T04:00:00Z","v":1334577,"vw":120.175858},{"c":119.79,"h":121.6,"l":119.74,"n":25786,"o":121.21,"t":"2026-08-28T04:00:00Z","v":1248872,"vw":120.198134},{"c":117.6,"h":119.37,"l":117.58,"n":28862,"o":119.37,"t":"2026-08-31T04:00:00Z","v":2447645,"vw":117.80136},{"c":117.14,"h":119.3,"l":116.6109,"n":27171,"o":118.14,"t":"2026-09-01T04:00:00Z","v":1452322,"vw":117.183854},{"c":119.84,"h":120.78,"l":117.4,"n":28071,"o":117.4,"t":"2026-09-02T04:00:00Z","v":1526068,"vw":119.843296},{"c":123.2,"h":123.35,"l":121.01,"n":32688,"o":121.17,"t":"2026-09-03T04:00:00Z","v":1543455,"vw":123.018325},{"c":122.02,"h":123.57,"l":119.99,"n":29917,"o":122.07,"t":"2026-09-04T04:00:00Z","v":1412799,"vw":122.494592},{"c":119.38,"h":121.435,"l":119.36,"n":27926,"o":121.05,"t":"2026-09-08T04:00:00Z","v":1186788,"vw":119.833259},{"c":117.59,"h":119.68,"l":116.73,"n":42654,"o":119.03,"t":"2026-09-09T04:00:00Z","v":2367262,"vw":117.78285},{"c":118.48,"h":118.96,"l":117.41,"n":28707,"o":117.91,"t":"2026-09-10T04:00:00Z","v":1532448,"vw":118.378941},{"c":119.24,"h":120.27,"l":117.435,"n":25046,"o":120,"t":"2026-09-11T04:00:00Z","v":1174336,"vw":118.820564},{"c":119.5,"h":120,"l":118.8,"n":22951,"o":119.23,"t":"2026-09-14T04:00:00Z","v":977958,"vw":119.39609},{"c":119.31,"h":119.72,"l":118.26,"n":25200,"o":119.34,"t":"2026-09-15T04:00:00Z","v":1323255,"vw":119.219792},{"c":117.04,"h":119.62,"l":115.315,"n":37689,"o":119.16,"t":"2026-09-16T04:00:00Z","v":2223286,"vw":117.096549},{"c":117.93,"h":118.82,"l":117.45,"n":24488,"o":118.27,"t":"2026-09-17T04:00:00Z","v":1211670,"vw":118.036707},{"c":118.4,"h":118.6,"l":116.27,"n":26182,"o":116.96,"t":"2026-09-18T04:00:00Z","v":3154828,"vw":118.103757},{"c":118.53,"h":119.765,"l":118.45,"n":26161,"o":119.25,"t":"2026-09-21T04:00:00Z","v":1149734,"vw":118.718011},{"c":117.66,"h":119,"l":116.27,"n":26610,"o":119,"t":"2026-09-22T04:00:00Z","v":1411664,"vw":117.468676},{"c":117.59,"h":119.36,"l":116.99,"n":26219,"o":117.08,"t":"2026-09-23T04:00:00Z","v":1403281,"vw":117.928447},{"c":118.75,"h":119.645,"l":118.17,"n":31326,"o":118.44,"t":"2026-09-24T04:00:00Z","v":1683207,"vw":118.924231},{"c":119.45,"h":119.58,"l":117.69,"n":23177,"o":119.17,"t":"2026-09-25T04:00:00Z","v":1023544,"vw":119.163757},{"c":116.09,"h":119.22,"l":115.44,"n":31183,"o":118.62,"t":"2026-09-28T04:00:00Z","v":1510959,"vw":116.47499},{"c":115.06,"h":116.36,"l":114.42,"n":29586,"o":115.58,"t":"2026-09-29T04:00:00Z","v":1457501,"vw":115.124602},{"c":113.58,"h":115.88,"l":113.49,"n":26775,"o":114.93,"t":"2026-09-30T04:00:00Z","v":1578203,"vw":113.843881},{"c":113.13,"h":113.69,"l":111.525,"n":33512,"o":113.15,"t":"2026-10-01T04:00:00Z","v":1509297,"vw":112.694331},{"c":112.6,"h":112.885,"l":110.61,"n":38744,"o":111.5,"t":"2026-10-02T04:00:00Z","v":1878905,"vw":112.316077},{"c":113.48,"h":114.15,"l":112.58,"n":27300,"o":112.9,"t":"2026-10-05T04:00:00Z","v":1488026,"vw":113.466742},{"c":113.54,"h":115.51,"l":113.39,"n":27398,"o":113.88,"t":"2026-10-06T04:00:00Z","v":1653346,"vw":114.043909},{"c":112.36,"h":112.74,"l":111.43,"n":32285,"o":112.5,"t":"2026-10-07T04:00:00Z","v":1604450,"vw":112.213401},{"c":113.53,"h":114,"l":111.3,"n":30660,"o":111.97,"t":"2026-10-08T04:00:00Z","v":1527099,"vw":113.200493},{"c":113.09,"h":113.42,"l":111.04,"n":34628,"o":112,"t":"2026-10-09T04:00:00Z","v":1776335,"vw":112.77436},{"c":113.39,"h":114.32,"l":113.085,"n":25815,"o":113.58,"t":"2026-10-12T04:00:00Z","v":1209226,"vw":113.374318},{"c":113.41,"h":115.3,"l":112.5901,"n":26744,"o":114.39,"t":"2026-10-13T04:00:00Z","v":1369532,"vw":113.420629},{"c":113.49,"h":113.57,"l":111.905,"n":31847,"o":112.5,"t":"2026-10-14T04:00:00Z","v":1634535,"vw":112.964998},{"c":116.35,"h":116.45,"l":113.44,"n":39275,"o":114.48,"t":"2026-10-15T04:00:00Z","v":2113595,"vw":115.600144},{"c":115.91,"h":116.905,"l":114.99,"n":35720,"o":115.57,"t":"2026-10-16T04:00:00Z","v":2143983,"vw":115.947033},{"c":113.67,"h":115.45,"l":112.8381,"n":30817,"o":115,"t":"2026-10-19T04:00:00Z","v":1438238,"vw":113.745281},{"c":115.27,"h":115.86,"l":114.12,"n":32593,"o":114.39,"t":"2026-10-20T04:00:00Z","v":1861977,"vw":115.128118},{"c":114.82,"h":116.05,"l":114.21,"n":28903,"o":115.65,"t":"2026-10-21T04:00:00Z","v":1691229,"vw":114.846442},{"c":118.17,"h":118.2,"l":114.15,"n":35609,"o":114.15,"t":"2026-10-22T04:00:00Z","v":1901972,"vw":117.250405}],"volatilityBars":[{"c":118.82,"h":119.765,"l":118.78,"n":747,"o":119.25,"t":"2026-09-21T13:30:00Z","v":36601,"vw":119.307993},{"c":118.96,"h":118.97,"l":118.465,"n":583,"o":118.825,"t":"2026-09-21T13:45:00Z","v":19184,"vw":118.751041},{"c":119.29,"h":119.35,"l":118.78,"n":694,"o":118.97,"t":"2026-09-21T14:00:00Z","v":23546,"vw":119.210368},{"c":119.27,"h":119.43,"l":119.17,"n":649,"o":119.27,"t":"2026-09-21T14:15:00Z","v":17414,"vw":119.31017},{"c":118.92,"h":119.29,"l":118.865,"n":595,"o":119.26,"t":"2026-09-21T14:30:00Z","v":15232,"vw":119.033398},{"c":118.59,"h":118.83,"l":118.55,"n":854,"o":118.83,"t":"2026-09-21T14:45:00Z","v":28702,"vw":118.676293},{"c":118.83,"h":118.83,"l":118.47,"n":765,"o":118.53,"t":"2026-09-21T15:00:00Z","v":26849,"vw":118.649286},{"c":118.88,"h":119.07,"l":118.845,"n":922,"o":118.87,"t":"2026-09-21T15:15:00Z","v":27644,"vw":118.931198},{"c":118.85,"h":118.955,"l":118.745,"n":761,"o":118.88,"t":"2026-09-21T15:30:00Z","v":19676,"vw":118.85889},{"c":118.715,"h":118.975,"l":118.71,"n":745,"o":118.86,"t":"2026-09-21T15:45:00Z","v":13923,"vw":118.865568},{"c":118.8601,"h":118.97,"l":118.68,"n":925,"o":118.7,"t":"2026-09-21T16:00:00Z","v":24968,"vw":118.821354},{"c":118.77,"h":118.89,"l":118.72,"n":696,"o":118.86,"t":"2026-09-21T16:15:00Z","v":15863,"vw":118.812511},{"c":118.78,"h":118.9,"l":118.73,"n":678,"o":118.73,"t":"2026-09-21T16:30:00Z","v":15054,"vw":118.815744},{"c":118.94,"h":118.995,"l":118.8,"n":732,"o":118.8,"t":"2026-09-21T16:45:00Z","v":18622,"vw":118.881421},{"c":119.05,"h":119.1,"l":118.93,"n":585,"o":118.975,"t":"2026-09-21T17:00:00Z","v":19158,"vw":118.986318},{"c":119.155,"h":119.1901,"l":119.06,"n":674,"o":119.08,"t":"2026-09-21T17:15:00Z","v":20173,"vw":119.135117},{"c":119.015,"h":119.175,"l":118.98,"n":760,"o":119.16,"t":"2026-09-21T17:30:00Z","v":21059,"vw":119.085094},{"c":118.95,"h":119.07,"l":118.91,"n":774,"o":119.015,"t":"2026-09-21T17:45:00Z","v":18802,"vw":118.982963},{"c":118.91,"h":119.035,"l":118.9,"n":951,"o":118.93,"t":"2026-09-21T18:00:00Z","v":24191,"vw":118.974706},{"c":118.98,"h":119,"l":118.86,"n":1115,"o":118.91,"t":"2026-09-21T18:15:00Z","v":25574,"vw":118.912603},{"c":119.045,"h":119.0671,"l":118.93,"n":875,"o":118.985,"t":"2026-09-21T18:30:00Z","v":18493,"vw":119.006729},{"c":119.085,"h":119.105,"l":118.95,"n":1168,"o":119.08,"t":"2026-09-21T18:45:00Z","v":26034,"vw":119.028462},{"c":119.03,"h":119.105,"l":119.01,"n":1027,"o":119.085,"t":"2026-09-21T19:00:00Z","v":26018,"vw":119.061451},{"c":118.745,"h":119.05,"l":118.745,"n":1380,"o":119.01,"t":"2026-09-21T19:15:00Z","v":33314,"vw":118.918618},{"c":118.75,"h":118.75,"l":118.59,"n":1593,"o":118.75,"t":"2026-09-21T19:30:00Z","v":48929,"vw":118.67788},{"c":118.58,"h":118.78,"l":118.45,"n":4072,"o":118.735,"t":"2026-09-21T19:45:00Z","v":148521,"vw":118.564687},{"c":118.53,"h":118.57,"l":118.53,"n":121,"o":118.57,"t":"2026-09-21T20:00:00Z","v":398417,"vw":118.530011},{"c":117.7915,"h":117.7915,"l":117.7915,"n":1,"o":117.7915,"t":"2026-09-21T21:45:00Z","v":120,"vw":117.7915},{"c":117.2635,"h":117.2635,"l":117.2635,"n":1,"o":117.2635,"t":"2026-09-21T22:15:00Z","v":164,"vw":117.2635},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-09-22T11:30:00Z","v":550,"vw":118.5},{"c":118.25,"h":119,"l":118.06,"n":462,"o":119,"t":"2026-09-22T13:30:00Z","v":20790,"vw":118.758411},{"c":117.93,"h":118.19,"l":117.46,"n":561,"o":118.19,"t":"2026-09-22T13:45:00Z","v":21621,"vw":117.825911},{"c":117.42,"h":118.2,"l":117.42,"n":709,"o":117.95,"t":"2026-09-22T14:00:00Z","v":24724,"vw":117.925208},{"c":116.88,"h":117.46,"l":116.88,"n":922,"o":117.46,"t":"2026-09-22T14:15:00Z","v":35290,"vw":117.197232},{"c":116.9,"h":116.99,"l":116.65,"n":1037,"o":116.875,"t":"2026-09-22T14:30:00Z","v":36448,"vw":116.863993},{"c":117.02,"h":117.12,"l":116.665,"n":709,"o":116.87,"t":"2026-09-22T14:45:00Z","v":21616,"vw":116.876421},{"c":116.69,"h":117.29,"l":116.67,"n":1136,"o":117.05,"t":"2026-09-22T15:00:00Z","v":40593,"vw":117.062548},{"c":116.31,"h":116.74,"l":116.28,"n":801,"o":116.64,"t":"2026-09-22T15:15:00Z","v":26978,"vw":116.485661},{"c":116.53,"h":116.545,"l":116.27,"n":954,"o":116.33,"t":"2026-09-22T15:30:00Z","v":35008,"vw":116.36825},{"c":116.5,"h":116.79,"l":116.41,"n":933,"o":116.44,"t":"2026-09-22T15:45:00Z","v":38140,"vw":116.570735},{"c":116.81,"h":116.81,"l":116.52,"n":667,"o":116.52,"t":"2026-09-22T16:00:00Z","v":27194,"vw":116.681522},{"c":116.88,"h":116.91,"l":116.68,"n":595,"o":116.715,"t":"2026-09-22T16:15:00Z","v":18556,"vw":116.788848},{"c":117.055,"h":117.105,"l":116.91,"n":676,"o":116.91,"t":"2026-09-22T16:30:00Z","v":25115,"vw":116.990505},{"c":117.16,"h":117.165,"l":116.91,"n":644,"o":117.045,"t":"2026-09-22T16:45:00Z","v":16464,"vw":117.033702},{"c":117.23,"h":117.235,"l":117.07,"n":598,"o":117.15,"t":"2026-09-22T17:00:00Z","v":15758,"vw":117.168914},{"c":117.46,"h":117.4705,"l":117.19,"n":773,"o":117.25,"t":"2026-09-22T17:15:00Z","v":28726,"vw":117.335359},{"c":117.82,"h":117.82,"l":117.46,"n":746,"o":117.46,"t":"2026-09-22T17:30:00Z","v":22993,"vw":117.669209},{"c":117.86,"h":117.965,"l":117.75,"n":797,"o":117.8499,"t":"2026-09-22T17:45:00Z","v":20126,"vw":117.842686},{"c":117.35,"h":117.89,"l":117.35,"n":849,"o":117.89,"t":"2026-09-22T18:00:00Z","v":37688,"vw":117.632608},{"c":117.32,"h":117.415,"l":117.265,"n":839,"o":117.35,"t":"2026-09-22T18:15:00Z","v":32499,"vw":117.327966},{"c":117.61,"h":117.62,"l":117.31,"n":849,"o":117.33,"t":"2026-09-22T18:30:00Z","v":20814,"vw":117.458922},{"c":117.47,"h":117.705,"l":117.47,"n":973,"o":117.64,"t":"2026-09-22T18:45:00Z","v":25859,"vw":117.600998},{"c":117.31,"h":117.53,"l":117.305,"n":928,"o":117.53,"t":"2026-09-22T19:00:00Z","v":18743,"vw":117.447965},{"c":117.43,"h":117.48,"l":117.275,"n":1770,"o":117.3,"t":"2026-09-22T19:15:00Z","v":70495,"vw":117.402039},{"c":117.555,"h":117.6,"l":117.41,"n":1591,"o":117.43,"t":"2026-09-22T19:30:00Z","v":67124,"vw":117.53711},{"c":117.71,"h":117.83,"l":117.485,"n":4455,"o":117.55,"t":"2026-09-22T19:45:00Z","v":178607,"vw":117.67127},{"c":117.66,"h":117.66,"l":117.66,"n":79,"o":117.66,"t":"2026-09-22T20:00:00Z","v":466281,"vw":117.66},{"c":117.66,"h":117.66,"l":117.66,"n":4,"o":117.66,"t":"2026-09-22T20:15:00Z","v":600,"vw":117.66},{"c":117.865,"h":117.94,"l":116.99,"n":722,"o":117.08,"t":"2026-09-23T13:30:00Z","v":34415,"vw":117.327272},{"c":118.2,"h":118.26,"l":117.605,"n":834,"o":117.85,"t":"2026-09-23T13:45:00Z","v":28668,"vw":117.92594},{"c":119.2316,"h":119.235,"l":118.22,"n":1282,"o":118.25,"t":"2026-09-23T14:00:00Z","v":48896,"vw":118.565081},{"c":119.09,"h":119.3,"l":118.92,"n":1023,"o":119.24,"t":"2026-09-23T14:15:00Z","v":43505,"vw":119.111377},{"c":118.84,"h":119.36,"l":118.76,"n":773,"o":119.145,"t":"2026-09-23T14:30:00Z","v":20908,"vw":119.034167},{"c":118.37,"h":118.87,"l":118.37,"n":811,"o":118.76,"t":"2026-09-23T14:45:00Z","v":20010,"vw":118.667699},{"c":118.47,"h":118.635,"l":118.23,"n":826,"o":118.43,"t":"2026-09-23T15:00:00Z","v":23709,"vw":118.427942},{"c":118.37,"h":118.68,"l":118.37,"n":847,"o":118.45,"t":"2026-09-23T15:15:00Z","v":23823,"vw":118.537797},{"c":118.485,"h":118.58,"l":118.42,"n":444,"o":118.42,"t":"2026-09-23T15:30:00Z","v":13483,"vw":118.52099},{"c":118.55,"h":118.575,"l":118.34,"n":616,"o":118.485,"t":"2026-09-23T15:45:00Z","v":19202,"vw":118.464551},{"c":118.55,"h":118.58,"l":118.4,"n":683,"o":118.52,"t":"2026-09-23T16:00:00Z","v":26725,"vw":118.493492},{"c":118.715,"h":118.775,"l":118.49,"n":553,"o":118.52,"t":"2026-09-23T16:15:00Z","v":16856,"vw":118.618731},{"c":118.41,"h":118.77,"l":118.31,"n":612,"o":118.77,"t":"2026-09-23T16:30:00Z","v":25102,"vw":118.51672},{"c":118.29,"h":118.4599,"l":118.15,"n":715,"o":118.4368,"t":"2026-09-23T16:45:00Z","v":35777,"vw":118.282198},{"c":118.415,"h":118.4307,"l":118.14,"n":637,"o":118.31,"t":"2026-09-23T17:00:00Z","v":26264,"vw":118.260705},{"c":118.565,"h":118.62,"l":118.38,"n":696,"o":118.425,"t":"2026-09-23T17:15:00Z","v":23105,"vw":118.488636},{"c":118.585,"h":118.63,"l":118.39,"n":743,"o":118.55,"t":"2026-09-23T17:30:00Z","v":21881,"vw":118.549062},{"c":118.48,"h":118.62,"l":118.41,"n":646,"o":118.62,"t":"2026-09-23T17:45:00Z","v":13930,"vw":118.514401},{"c":118.355,"h":118.55,"l":118.18,"n":841,"o":118.49,"t":"2026-09-23T18:00:00Z","v":26101,"vw":118.353738},{"c":117.88,"h":118.38,"l":117.85,"n":1203,"o":118.35,"t":"2026-09-23T18:15:00Z","v":68484,"vw":118.148582},{"c":117.78,"h":117.9,"l":117.75,"n":908,"o":117.855,"t":"2026-09-23T18:30:00Z","v":36538,"vw":117.82781},{"c":117.7,"h":117.78,"l":117.59,"n":964,"o":117.78,"t":"2026-09-23T18:45:00Z","v":31787,"vw":117.669125},{"c":117.75,"h":117.82,"l":117.63,"n":1035,"o":117.72,"t":"2026-09-23T19:00:00Z","v":36720,"vw":117.743259},{"c":117.6,"h":117.765,"l":117.55,"n":1037,"o":117.765,"t":"2026-09-23T19:15:00Z","v":29457,"vw":117.640223},{"c":117.87,"h":117.955,"l":117.595,"n":1438,"o":117.595,"t":"2026-09-23T19:30:00Z","v":50702,"vw":117.795137},{"c":117.59,"h":117.88,"l":117.5,"n":4566,"o":117.86,"t":"2026-09-23T19:45:00Z","v":253284,"vw":117.694928},{"c":117.59,"h":117.59,"l":117.59,"n":60,"o":117.59,"t":"2026-09-23T20:00:00Z","v":337709,"vw":117.59},{"c":117.59,"h":117.59,"l":117.59,"n":1,"o":117.59,"t":"2026-09-23T20:15:00Z","v":7761,"vw":117.59},{"c":118.54,"h":119.16,"l":118.26,"n":839,"o":118.44,"t":"2026-09-24T13:30:00Z","v":63036,"vw":118.596257},{"c":118.66,"h":118.82,"l":118.17,"n":953,"o":118.51,"t":"2026-09-24T13:45:00Z","v":36747,"vw":118.518147},{"c":119.065,"h":119.3,"l":118.39,"n":1425,"o":118.6,"t":"2026-09-24T14:00:00Z","v":59160,"vw":118.912961},{"c":118.5529,"h":119.19,"l":118.5092,"n":1007,"o":119.065,"t":"2026-09-24T14:15:00Z","v":61682,"vw":118.938327},{"c":118.8404,"h":119.19,"l":118.77,"n":989,"o":118.77,"t":"2026-09-24T14:30:00Z","v":37685,"vw":118.96772},{"c":119.26,"h":119.26,"l":118.765,"n":912,"o":118.88,"t":"2026-09-24T14:45:00Z","v":38186,"vw":118.921093},{"c":118.62,"h":119.22,"l":118.62,"n":950,"o":119.22,"t":"2026-09-24T15:00:00Z","v":34003,"vw":118.948557},{"c":118.96,"h":118.96,"l":118.48,"n":998,"o":118.53,"t":"2026-09-24T15:15:00Z","v":36636,"vw":118.743717},{"c":118.875,"h":119.06,"l":118.63,"n":1217,"o":119.03,"t":"2026-09-24T15:30:00Z","v":44673,"vw":118.809276},{"c":118.93,"h":119.02,"l":118.73,"n":1109,"o":118.875,"t":"2026-09-24T15:45:00Z","v":65712,"vw":118.880953},{"c":119.14,"h":119.165,"l":118.76,"n":918,"o":118.93,"t":"2026-09-24T16:00:00Z","v":41993,"vw":118.964397},{"c":119.42,"h":119.645,"l":119.13,"n":1206,"o":119.165,"t":"2026-09-24T16:15:00Z","v":47888,"vw":119.366356},{"c":119.165,"h":119.46,"l":118.86,"n":1165,"o":119.42,"t":"2026-09-24T16:30:00Z","v":53856,"vw":119.16785},{"c":119.07,"h":119.58,"l":119.06,"n":778,"o":119.11,"t":"2026-09-24T16:45:00Z","v":30675,"vw":119.320629},{"c":119.1,"h":119.195,"l":118.86,"n":968,"o":118.99,"t":"2026-09-24T17:00:00Z","v":37388,"vw":118.988787},{"c":118.99,"h":119.24,"l":118.99,"n":577,"o":119.15,"t":"2026-09-24T17:15:00Z","v":21955,"vw":119.115945},{"c":118.96,"h":119.04,"l":118.86,"n":824,"o":118.99,"t":"2026-09-24T17:30:00Z","v":30492,"vw":118.925865},{"c":119.26,"h":119.26,"l":118.89,"n":889,"o":118.96,"t":"2026-09-24T17:45:00Z","v":28647,"vw":119.054708},{"c":119.34,"h":119.34,"l":119.09,"n":1058,"o":119.26,"t":"2026-09-24T18:00:00Z","v":38836,"vw":119.195884},{"c":119.3,"h":119.375,"l":119.1,"n":1036,"o":119.34,"t":"2026-09-24T18:15:00Z","v":38929,"vw":119.255401},{"c":119.13,"h":119.32,"l":119.005,"n":1105,"o":119.29,"t":"2026-09-24T18:30:00Z","v":40116,"vw":119.157728},{"c":119.16,"h":119.25,"l":119.09,"n":925,"o":119.13,"t":"2026-09-24T18:45:00Z","v":29157,"vw":119.16121},{"c":119.3256,"h":119.355,"l":119.13,"n":969,"o":119.2,"t":"2026-09-24T19:00:00Z","v":36812,"vw":119.2675},{"c":119.2923,"h":119.375,"l":119.25,"n":1300,"o":119.33,"t":"2026-09-24T19:15:00Z","v":50146,"vw":119.312356},{"c":119.45,"h":119.49,"l":119.25,"n":1883,"o":119.285,"t":"2026-09-24T19:30:00Z","v":67435,"vw":119.418375},{"c":118.78,"h":119.46,"l":118.6,"n":4744,"o":119.45,"t":"2026-09-24T19:45:00Z","v":201835,"vw":118.854627},{"c":118.75,"h":118.75,"l":118.75,"n":87,"o":118.75,"t":"2026-09-24T20:00:00Z","v":401429,"vw":118.75},{"c":118.75,"h":118.75,"l":118.75,"n":1,"o":118.75,"t":"2026-09-24T23:30:00Z","v":100,"vw":118.75},{"c":118.87,"h":119.5,"l":118.74,"n":532,"o":119.17,"t":"2026-09-25T13:30:00Z","v":26632,"vw":119.125241},{"c":118.2,"h":118.83,"l":118.2,"n":451,"o":118.74,"t":"2026-09-25T13:45:00Z","v":15205,"vw":118.49228},{"c":118.13,"h":118.22,"l":117.69,"n":722,"o":118.195,"t":"2026-09-25T14:00:00Z","v":29454,"vw":117.954846},{"c":118.455,"h":118.53,"l":118.0756,"n":520,"o":118.15,"t":"2026-09-25T14:15:00Z","v":13147,"vw":118.238767},{"c":118.57,"h":118.59,"l":118.38,"n":510,"o":118.48,"t":"2026-09-25T14:30:00Z","v":14765,"vw":118.467414},{"c":118.46,"h":118.555,"l":118.32,"n":674,"o":118.53,"t":"2026-09-25T14:45:00Z","v":23562,"vw":118.471788},{"c":118.5144,"h":118.59,"l":118.33,"n":623,"o":118.43,"t":"2026-09-25T15:00:00Z","v":15199,"vw":118.462724},{"c":118.75,"h":118.78,"l":118.47,"n":752,"o":118.48,"t":"2026-09-25T15:15:00Z","v":18522,"vw":118.657523},{"c":118.57,"h":118.97,"l":118.57,"n":830,"o":118.78,"t":"2026-09-25T15:30:00Z","v":23212,"vw":118.789071},{"c":118.89,"h":118.89,"l":118.48,"n":690,"o":118.53,"t":"2026-09-25T15:45:00Z","v":14921,"vw":118.676344},{"c":119.08,"h":119.16,"l":118.91,"n":734,"o":118.95,"t":"2026-09-25T16:00:00Z","v":17790,"vw":119.033312},{"c":119.01,"h":119.17,"l":118.995,"n":647,"o":119.08,"t":"2026-09-25T16:15:00Z","v":18115,"vw":119.053877},{"c":119.34,"h":119.34,"l":118.9,"n":838,"o":119.02,"t":"2026-09-25T16:30:00Z","v":28938,"vw":119.097889},{"c":118.89,"h":119.27,"l":118.89,"n":823,"o":119.27,"t":"2026-09-25T16:45:00Z","v":31629,"vw":119.031897},{"c":119.0997,"h":119.0997,"l":118.87,"n":774,"o":118.88,"t":"2026-09-25T17:00:00Z","v":39689,"vw":118.922546},{"c":119.085,"h":119.125,"l":118.94,"n":476,"o":119.0651,"t":"2026-09-25T17:15:00Z","v":11491,"vw":119.030589},{"c":119.1,"h":119.145,"l":118.79,"n":756,"o":119.07,"t":"2026-09-25T17:30:00Z","v":25937,"vw":118.985416},{"c":119.06,"h":119.12,"l":118.96,"n":520,"o":119.085,"t":"2026-09-25T17:45:00Z","v":12803,"vw":119.037511},{"c":119.21,"h":119.21,"l":119.02,"n":649,"o":119.06,"t":"2026-09-25T18:00:00Z","v":21263,"vw":119.099883},{"c":119.11,"h":119.265,"l":119.11,"n":758,"o":119.21,"t":"2026-09-25T18:15:00Z","v":20468,"vw":119.205464},{"c":119.1,"h":119.14,"l":119.01,"n":665,"o":119.1062,"t":"2026-09-25T18:30:00Z","v":23324,"vw":119.100704},{"c":119.215,"h":119.23,"l":119.08,"n":713,"o":119.1,"t":"2026-09-25T18:45:00Z","v":23096,"vw":119.12477},{"c":119.415,"h":119.479,"l":119.121,"n":1143,"o":119.23,"t":"2026-09-25T19:00:00Z","v":33561,"vw":119.255396},{"c":119.1525,"h":119.45,"l":119.115,"n":1009,"o":119.419,"t":"2026-09-25T19:15:00Z","v":28593,"vw":119.278772},{"c":119.41,"h":119.45,"l":119.105,"n":1522,"o":119.155,"t":"2026-09-25T19:30:00Z","v":43058,"vw":119.227411},{"c":119.48,"h":119.58,"l":119.335,"n":3965,"o":119.43,"t":"2026-09-25T19:45:00Z","v":150515,"vw":119.418631},{"c":119.5,"h":119.5,"l":119.45,"n":64,"o":119.45,"t":"2026-09-25T20:00:00Z","v":267823,"vw":119.45002},{"c":118.31,"h":119.025,"l":117.995,"n":926,"o":118.62,"t":"2026-09-28T13:30:00Z","v":55662,"vw":118.47848},{"c":118.62,"h":118.62,"l":118.255,"n":842,"o":118.31,"t":"2026-09-28T13:45:00Z","v":32270,"vw":118.393004},{"c":118.84,"h":119.22,"l":118.47,"n":789,"o":118.53,"t":"2026-09-28T14:00:00Z","v":26201,"vw":118.902747},{"c":118.17,"h":118.84,"l":118.095,"n":724,"o":118.81,"t":"2026-09-28T14:15:00Z","v":23104,"vw":118.51087},{"c":117.92,"h":118.23,"l":117.82,"n":744,"o":118.23,"t":"2026-09-28T14:30:00Z","v":17799,"vw":118.048296},{"c":117.58,"h":117.87,"l":117.46,"n":901,"o":117.87,"t":"2026-09-28T14:45:00Z","v":22154,"vw":117.6287},{"c":117.39,"h":117.76,"l":117.39,"n":1069,"o":117.6005,"t":"2026-09-28T15:00:00Z","v":30486,"vw":117.601035},{"c":117.36,"h":117.6561,"l":117.34,"n":773,"o":117.46,"t":"2026-09-28T15:15:00Z","v":17719,"vw":117.549987},{"c":117.27,"h":117.33,"l":117.18,"n":678,"o":117.33,"t":"2026-09-28T15:30:00Z","v":15446,"vw":117.2501},{"c":117.07,"h":117.26,"l":117.025,"n":855,"o":117.26,"t":"2026-09-28T15:45:00Z","v":19780,"vw":117.1296},{"c":117.07,"h":117.26,"l":117.04,"n":892,"o":117.14,"t":"2026-09-28T16:00:00Z","v":23102,"vw":117.15295},{"c":117.23,"h":117.45,"l":117.075,"n":1081,"o":117.08,"t":"2026-09-28T16:15:00Z","v":25372,"vw":117.236522},{"c":116.92,"h":117.23,"l":116.765,"n":881,"o":117.23,"t":"2026-09-28T16:30:00Z","v":25779,"vw":116.952428},{"c":116.41,"h":116.96,"l":116.385,"n":1203,"o":116.925,"t":"2026-09-28T16:45:00Z","v":45758,"vw":116.618865},{"c":116.51,"h":116.925,"l":116.36,"n":1267,"o":116.49,"t":"2026-09-28T17:00:00Z","v":67862,"vw":116.588355},{"c":116.555,"h":116.83,"l":116.37,"n":740,"o":116.41,"t":"2026-09-28T17:15:00Z","v":52506,"vw":116.67722},{"c":116.21,"h":116.5913,"l":116.21,"n":978,"o":116.53,"t":"2026-09-28T17:30:00Z","v":29135,"vw":116.354073},{"c":116.47,"h":116.47,"l":116.2,"n":905,"o":116.27,"t":"2026-09-28T17:45:00Z","v":23538,"vw":116.35127},{"c":116.245,"h":116.505,"l":115.91,"n":1166,"o":116.5,"t":"2026-09-28T18:00:00Z","v":49132,"vw":116.1477},{"c":116.24,"h":116.395,"l":116.0525,"n":925,"o":116.245,"t":"2026-09-28T18:15:00Z","v":26689,"vw":116.253785},{"c":116.19,"h":116.33,"l":116.1,"n":875,"o":116.22,"t":"2026-09-28T18:30:00Z","v":29107,"vw":116.195742},{"c":115.98,"h":116.17,"l":115.875,"n":1206,"o":116.17,"t":"2026-09-28T18:45:00Z","v":37390,"vw":116.041217},{"c":115.6,"h":115.985,"l":115.58,"n":1341,"o":115.97,"t":"2026-09-28T19:00:00Z","v":39180,"vw":115.828055},{"c":115.87,"h":115.87,"l":115.44,"n":1487,"o":115.585,"t":"2026-09-28T19:15:00Z","v":52544,"vw":115.589299},{"c":115.935,"h":116.05,"l":115.79,"n":1987,"o":115.89,"t":"2026-09-28T19:30:00Z","v":81182,"vw":115.948531},{"c":116.1,"h":116.19,"l":115.8,"n":5145,"o":115.945,"t":"2026-09-28T19:45:00Z","v":239487,"vw":115.982659},{"c":116.09,"h":116.09,"l":116.09,"n":86,"o":116.09,"t":"2026-09-28T20:00:00Z","v":393617,"vw":116.09},{"c":116.125,"h":116.36,"l":115.02,"n":764,"o":115.58,"t":"2026-09-29T13:30:00Z","v":35628,"vw":115.620427},{"c":115.89,"h":116.26,"l":115.87,"n":643,"o":116.02,"t":"2026-09-29T13:45:00Z","v":21350,"vw":116.084474},{"c":115.78,"h":116.15,"l":115.66,"n":784,"o":115.845,"t":"2026-09-29T14:00:00Z","v":22175,"vw":115.864949},{"c":115.7016,"h":115.99,"l":115.66,"n":1003,"o":115.79,"t":"2026-09-29T14:15:00Z","v":38092,"vw":115.801565},{"c":115.315,"h":115.71,"l":115.26,"n":888,"o":115.66,"t":"2026-09-29T14:30:00Z","v":31885,"vw":115.46052},{"c":115.42,"h":115.62,"l":115.26,"n":894,"o":115.315,"t":"2026-09-29T14:45:00Z","v":26549,"vw":115.395075},{"c":115.19,"h":115.51,"l":115.19,"n":1020,"o":115.4,"t":"2026-09-29T15:00:00Z","v":39335,"vw":115.373197},{"c":115.28,"h":115.37,"l":115.15,"n":1031,"o":115.19,"t":"2026-09-29T15:15:00Z","v":32252,"vw":115.232913},{"c":115.23,"h":115.4,"l":115.14,"n":791,"o":115.33,"t":"2026-09-29T15:30:00Z","v":20726,"vw":115.263813},{"c":114.84,"h":115.275,"l":114.84,"n":1290,"o":115.27,"t":"2026-09-29T15:45:00Z","v":49117,"vw":115.125146},{"c":114.99,"h":115.02,"l":114.71,"n":939,"o":114.85,"t":"2026-09-29T16:00:00Z","v":43776,"vw":114.803479},{"c":114.47,"h":114.92,"l":114.42,"n":980,"o":114.92,"t":"2026-09-29T16:15:00Z","v":40337,"vw":114.668158},{"c":114.67,"h":114.695,"l":114.43,"n":1043,"o":114.5,"t":"2026-09-29T16:30:00Z","v":42585,"vw":114.506434},{"c":115.02,"h":115.02,"l":114.8,"n":652,"o":114.81,"t":"2026-09-29T16:45:00Z","v":17061,"vw":114.899217},{"c":115.14,"h":115.18,"l":114.96,"n":481,"o":115,"t":"2026-09-29T17:00:00Z","v":16460,"vw":115.044629},{"c":115.05,"h":115.15,"l":114.93,"n":1129,"o":115.12,"t":"2026-09-29T17:15:00Z","v":78704,"vw":115.016396},{"c":115.065,"h":115.08,"l":114.92,"n":675,"o":115.06,"t":"2026-09-29T17:30:00Z","v":21403,"vw":115.034883},{"c":114.77,"h":115.095,"l":114.71,"n":899,"o":115.085,"t":"2026-09-29T17:45:00Z","v":27211,"vw":114.916827},{"c":114.84,"h":114.97,"l":114.73,"n":1030,"o":114.84,"t":"2026-09-29T18:00:00Z","v":37068,"vw":114.82724},{"c":114.9176,"h":114.96,"l":114.8,"n":990,"o":114.83,"t":"2026-09-29T18:15:00Z","v":36002,"vw":114.887434},{"c":115.21,"h":115.225,"l":114.87,"n":994,"o":114.87,"t":"2026-09-29T18:30:00Z","v":37752,"vw":115.046757},{"c":115.06,"h":115.24,"l":114.99,"n":960,"o":115.205,"t":"2026-09-29T18:45:00Z","v":27604,"vw":115.092937},{"c":115.36,"h":115.4,"l":115,"n":1524,"o":115.04,"t":"2026-09-29T19:00:00Z","v":79513,"vw":115.260187},{"c":115.27,"h":115.38,"l":115.21,"n":1103,"o":115.34,"t":"2026-09-29T19:15:00Z","v":40938,"vw":115.256395},{"c":115.255,"h":115.38,"l":115.22,"n":1509,"o":115.27,"t":"2026-09-29T19:30:00Z","v":45381,"vw":115.281778},{"c":115.07,"h":115.27,"l":114.96,"n":4860,"o":115.255,"t":"2026-09-29T19:45:00Z","v":178648,"vw":115.10673},{"c":115.06,"h":115.07,"l":115.06,"n":81,"o":115.07,"t":"2026-09-29T20:00:00Z","v":319290,"vw":115.060003},{"c":115.08,"h":115.08,"l":115.08,"n":5,"o":115.08,"t":"2026-09-30T08:00:00Z","v":408,"vw":115.08},{"c":115.13,"h":115.13,"l":115.1,"n":18,"o":115.1,"t":"2026-09-30T13:00:00Z","v":1128,"vw":115.110588},{"c":115.38,"h":115.88,"l":114.59,"n":676,"o":114.93,"t":"2026-09-30T13:30:00Z","v":34517,"vw":115.230811},{"c":114.785,"h":115.5825,"l":114.785,"n":599,"o":115.38,"t":"2026-09-30T13:45:00Z","v":23392,"vw":115.290993},{"c":114.71,"h":114.94,"l":114.49,"n":943,"o":114.75,"t":"2026-09-30T14:00:00Z","v":33387,"vw":114.68452},{"c":114.855,"h":115.11,"l":114.66,"n":597,"o":114.845,"t":"2026-09-30T14:15:00Z","v":15345,"vw":114.865295},{"c":114.55,"h":114.96,"l":114.37,"n":693,"o":114.89,"t":"2026-09-30T14:30:00Z","v":21160,"vw":114.635526},{"c":114.42,"h":114.61,"l":114.3,"n":599,"o":114.54,"t":"2026-09-30T14:45:00Z","v":19306,"vw":114.488795},{"c":114.31,"h":114.506,"l":114.27,"n":956,"o":114.395,"t":"2026-09-30T15:00:00Z","v":37413,"vw":114.392165},{"c":114.55,"h":114.635,"l":114.335,"n":879,"o":114.335,"t":"2026-09-30T15:15:00Z","v":24626,"vw":114.512736},{"c":114.17,"h":114.555,"l":114.11,"n":984,"o":114.555,"t":"2026-09-30T15:30:00Z","v":31521,"vw":114.292134},{"c":114.15,"h":114.16,"l":114.02,"n":705,"o":114.14,"t":"2026-09-30T15:45:00Z","v":18178,"vw":114.092292},{"c":114.22,"h":114.3,"l":114.06,"n":670,"o":114.18,"t":"2026-09-30T16:00:00Z","v":18302,"vw":114.20555},{"c":114.02,"h":114.305,"l":114.02,"n":682,"o":114.225,"t":"2026-09-30T16:15:00Z","v":17789,"vw":114.20163},{"c":114.075,"h":114.18,"l":113.96,"n":836,"o":114.02,"t":"2026-09-30T16:30:00Z","v":28566,"vw":114.052524},{"c":113.99,"h":114.06,"l":113.92,"n":794,"o":114.05,"t":"2026-09-30T16:45:00Z","v":22503,"vw":113.997789},{"c":113.985,"h":114.04,"l":113.94,"n":572,"o":113.99,"t":"2026-09-30T17:00:00Z","v":13885,"vw":113.993259},{"c":113.87,"h":113.985,"l":113.81,"n":898,"o":113.985,"t":"2026-09-30T17:15:00Z","v":29306,"vw":113.86642},{"c":113.93,"h":113.99,"l":113.82,"n":717,"o":113.91,"t":"2026-09-30T17:30:00Z","v":17198,"vw":113.908622},{"c":114,"h":114,"l":113.79,"n":729,"o":113.92,"t":"2026-09-30T17:45:00Z","v":17421,"vw":113.872544},{"c":113.885,"h":114.09,"l":113.86,"n":950,"o":113.99,"t":"2026-09-30T18:00:00Z","v":31109,"vw":113.994612},{"c":113.77,"h":113.93,"l":113.76,"n":789,"o":113.87,"t":"2026-09-30T18:15:00Z","v":21934,"vw":113.817369},{"c":113.75,"h":113.83,"l":113.69,"n":848,"o":113.805,"t":"2026-09-30T18:30:00Z","v":27689,"vw":113.758603},{"c":113.645,"h":113.78,"l":113.5,"n":1137,"o":113.765,"t":"2026-09-30T18:45:00Z","v":40153,"vw":113.613378},{"c":113.8,"h":113.8,"l":113.67,"n":962,"o":113.68,"t":"2026-09-30T19:00:00Z","v":33336,"vw":113.708091},{"c":113.65,"h":113.89,"l":113.611,"n":1144,"o":113.77,"t":"2026-09-30T19:15:00Z","v":35104,"vw":113.784283},{"c":113.725,"h":113.81,"l":113.551,"n":1734,"o":113.65,"t":"2026-09-30T19:30:00Z","v":58060,"vw":113.696679},{"c":113.56,"h":113.88,"l":113.49,"n":4841,"o":113.7,"t":"2026-09-30T19:45:00Z","v":193312,"vw":113.702275},{"c":113.58,"h":113.58,"l":113.56,"n":99,"o":113.56,"t":"2026-09-30T20:00:00Z","v":660560,"vw":113.579996},{"c":113.58,"h":113.58,"l":113.58,"n":1,"o":113.58,"t":"2026-10-01T08:00:00Z","v":132,"vw":113.58},{"c":112.85,"h":112.85,"l":112.85,"n":4,"o":112.85,"t":"2026-10-01T08:30:00Z","v":410,"vw":112.85},{"c":113.3,"h":113.3,"l":113.3,"n":8,"o":113.3,"t":"2026-10-01T11:00:00Z","v":190,"vw":113.3},{"c":113,"h":113.08,"l":113,"n":18,"o":113.08,"t":"2026-10-01T13:15:00Z","v":432,"vw":113.045957},{"c":112.55,"h":113.69,"l":112.55,"n":876,"o":113.07,"t":"2026-10-01T13:30:00Z","v":38813,"vw":113.093837},{"c":112.6628,"h":113.11,"l":112.53,"n":865,"o":112.53,"t":"2026-10-01T13:45:00Z","v":31110,"vw":112.830665},{"c":111.68,"h":112.53,"l":111.55,"n":1297,"o":112.44,"t":"2026-10-01T14:00:00Z","v":56614,"vw":111.891257},{"c":111.895,"h":112.1,"l":111.78,"n":1184,"o":111.78,"t":"2026-10-01T14:15:00Z","v":44948,"vw":111.944687},{"c":112.04,"h":112.1,"l":111.71,"n":779,"o":111.96,"t":"2026-10-01T14:30:00Z","v":17814,"vw":111.949887},{"c":112.155,"h":112.31,"l":111.91,"n":811,"o":112.02,"t":"2026-10-01T14:45:00Z","v":27313,"vw":112.141261},{"c":111.82,"h":112.165,"l":111.69,"n":980,"o":112.165,"t":"2026-10-01T15:00:00Z","v":32815,"vw":111.812273},{"c":111.7,"h":111.91,"l":111.68,"n":1236,"o":111.82,"t":"2026-10-01T15:15:00Z","v":45266,"vw":111.790523},{"c":111.97,"h":112.075,"l":111.525,"n":1201,"o":111.68,"t":"2026-10-01T15:30:00Z","v":82114,"vw":111.763494},{"c":112.28,"h":112.4,"l":111.945,"n":1056,"o":111.945,"t":"2026-10-01T15:45:00Z","v":39044,"vw":112.174484},{"c":112.31,"h":112.47,"l":112.23,"n":885,"o":112.28,"t":"2026-10-01T16:00:00Z","v":26398,"vw":112.319078},{"c":112.67,"h":112.71,"l":112.23,"n":1200,"o":112.28,"t":"2026-10-01T16:15:00Z","v":42971,"vw":112.440962},{"c":113.1,"h":113.11,"l":112.71,"n":1120,"o":112.71,"t":"2026-10-01T16:30:00Z","v":43032,"vw":112.915047},{"c":112.89,"h":113.15,"l":112.6893,"n":1005,"o":113.1,"t":"2026-10-01T16:45:00Z","v":31476,"vw":112.888453},{"c":112.73,"h":112.94,"l":112.55,"n":993,"o":112.885,"t":"2026-10-01T17:00:00Z","v":30472,"vw":112.748706},{"c":112.66,"h":112.95,"l":112.62,"n":796,"o":112.725,"t":"2026-10-01T17:15:00Z","v":21103,"vw":112.785666},{"c":112.78,"h":112.815,"l":112.555,"n":1192,"o":112.7,"t":"2026-10-01T17:30:00Z","v":36912,"vw":112.685738},{"c":112.505,"h":112.74,"l":112.45,"n":903,"o":112.74,"t":"2026-10-01T17:45:00Z","v":28853,"vw":112.548219},{"c":112.65,"h":112.65,"l":112.28,"n":1124,"o":112.48,"t":"2026-10-01T18:00:00Z","v":36606,"vw":112.40826},{"c":112.36,"h":112.7,"l":112.28,"n":1092,"o":112.68,"t":"2026-10-01T18:15:00Z","v":32350,"vw":112.448062},{"c":112.2799,"h":112.54,"l":112.255,"n":1092,"o":112.41,"t":"2026-10-01T18:30:00Z","v":37037,"vw":112.37249},{"c":112.14,"h":112.29,"l":112,"n":1285,"o":112.255,"t":"2026-10-01T18:45:00Z","v":31130,"vw":112.139191},{"c":112.44,"h":112.44,"l":112.06,"n":1107,"o":112.18,"t":"2026-10-01T19:00:00Z","v":29321,"vw":112.244267},{"c":112.67,"h":112.71,"l":112.4295,"n":1600,"o":112.435,"t":"2026-10-01T19:15:00Z","v":52242,"vw":112.604627},{"c":112.63,"h":112.93,"l":112.63,"n":2076,"o":112.67,"t":"2026-10-01T19:30:00Z","v":63925,"vw":112.767916},{"c":113.13,"h":113.16,"l":112.63,"n":5428,"o":112.63,"t":"2026-10-01T19:45:00Z","v":189603,"vw":113.027876},{"c":113.13,"h":113.13,"l":113.13,"n":78,"o":113.13,"t":"2026-10-01T20:00:00Z","v":351356,"vw":113.13},{"c":113.13,"h":113.15,"l":113.12,"n":23,"o":113.15,"t":"2026-10-02T11:00:00Z","v":862,"vw":113.138128},{"c":111.9,"h":113,"l":111.9,"n":33,"o":112.83,"t":"2026-10-02T11:15:00Z","v":1698,"vw":112.480374},{"c":111,"h":111,"l":111,"n":15,"o":111,"t":"2026-10-02T11:30:00Z","v":402,"vw":111},{"c":109.5,"h":111.02,"l":109.5,"n":27,"o":111.02,"t":"2026-10-02T11:45:00Z","v":1310,"vw":110.438919},{"c":111,"h":111,"l":110,"n":15,"o":110.25,"t":"2026-10-02T12:00:00Z","v":1521,"vw":110.593846},{"c":111.19,"h":111.19,"l":110.75,"n":19,"o":110.75,"t":"2026-10-02T12:30:00Z","v":1506,"vw":110.940092},{"c":111,"h":111,"l":111,"n":2,"o":111,"t":"2026-10-02T12:45:00Z","v":180,"vw":111},{"c":110.5,"h":110.5,"l":110.5,"n":5,"o":110.5,"t":"2026-10-02T13:00:00Z","v":289,"vw":110.5},{"c":111.28,"h":112.625,"l":110.61,"n":2727,"o":111.5,"t":"2026-10-02T13:30:00Z","v":202027,"vw":111.567828},{"c":111.815,"h":112.4609,"l":111.29,"n":1373,"o":111.29,"t":"2026-10-02T13:45:00Z","v":62581,"vw":111.956826},{"c":112.415,"h":112.6,"l":111.79,"n":1729,"o":111.8,"t":"2026-10-02T14:00:00Z","v":72610,"vw":112.299608},{"c":112.4,"h":112.545,"l":112.21,"n":1311,"o":112.4,"t":"2026-10-02T14:15:00Z","v":43289,"vw":112.374051},{"c":112.2,"h":112.485,"l":112.05,"n":1435,"o":112.385,"t":"2026-10-02T14:30:00Z","v":52660,"vw":112.263098},{"c":112.245,"h":112.245,"l":111.845,"n":1052,"o":112.185,"t":"2026-10-02T14:45:00Z","v":38573,"vw":112.02834},{"c":111.76,"h":112.33,"l":111.68,"n":1269,"o":112.3,"t":"2026-10-02T15:00:00Z","v":41843,"vw":112.027833},{"c":111.88,"h":111.88,"l":111.575,"n":1043,"o":111.825,"t":"2026-10-02T15:15:00Z","v":26257,"vw":111.683633},{"c":112.26,"h":112.26,"l":111.81,"n":1223,"o":111.9,"t":"2026-10-02T15:30:00Z","v":31632,"vw":112.068987},{"c":112.28,"h":112.46,"l":112.07,"n":1498,"o":112.215,"t":"2026-10-02T15:45:00Z","v":53648,"vw":112.297784},{"c":112.39,"h":112.53,"l":112.225,"n":1442,"o":112.34,"t":"2026-10-02T16:00:00Z","v":39515,"vw":112.389615},{"c":112.01,"h":112.675,"l":111.87,"n":1415,"o":112.39,"t":"2026-10-02T16:15:00Z","v":52891,"vw":112.310664},{"c":112.285,"h":112.31,"l":111.96,"n":909,"o":112.02,"t":"2026-10-02T16:30:00Z","v":22427,"vw":112.065786},{"c":112.47,"h":112.59,"l":112.21,"n":891,"o":112.285,"t":"2026-10-02T16:45:00Z","v":28138,"vw":112.421466},{"c":112.58,"h":112.65,"l":112.35,"n":950,"o":112.46,"t":"2026-10-02T17:00:00Z","v":30181,"vw":112.522141},{"c":112.365,"h":112.66,"l":112.31,"n":1435,"o":112.55,"t":"2026-10-02T17:15:00Z","v":67334,"vw":112.464657},{"c":112.41,"h":112.66,"l":112.37,"n":1118,"o":112.37,"t":"2026-10-02T17:30:00Z","v":31357,"vw":112.479898},{"c":112.115,"h":112.48,"l":112.1,"n":1085,"o":112.48,"t":"2026-10-02T17:45:00Z","v":30477,"vw":112.237871},{"c":112.23,"h":112.285,"l":111.945,"n":1144,"o":112.115,"t":"2026-10-02T18:00:00Z","v":40753,"vw":112.124613},{"c":112.21,"h":112.2964,"l":112.11,"n":1134,"o":112.23,"t":"2026-10-02T18:15:00Z","v":48706,"vw":112.190783},{"c":112.6,"h":112.6,"l":112.15,"n":1191,"o":112.25,"t":"2026-10-02T18:30:00Z","v":40219,"vw":112.409906},{"c":112.555,"h":112.65,"l":112.495,"n":1030,"o":112.5601,"t":"2026-10-02T18:45:00Z","v":28990,"vw":112.573799},{"c":112.615,"h":112.655,"l":112.475,"n":1168,"o":112.56,"t":"2026-10-02T19:00:00Z","v":34186,"vw":112.585702},{"c":112.52,"h":112.635,"l":112.43,"n":1546,"o":112.62,"t":"2026-10-02T19:15:00Z","v":54490,"vw":112.530403},{"c":112.67,"h":112.885,"l":112.52,"n":2162,"o":112.54,"t":"2026-10-02T19:30:00Z","v":89942,"vw":112.75319},{"c":112.6,"h":112.78,"l":112.51,"n":4725,"o":112.675,"t":"2026-10-02T19:45:00Z","v":194542,"vw":112.596307},{"c":112.6,"h":112.6,"l":112.6,"n":99,"o":112.6,"t":"2026-10-02T20:00:00Z","v":401534,"vw":112.6},{"c":111.5213,"h":111.5213,"l":111.5213,"n":1,"o":111.5213,"t":"2026-10-02T21:00:00Z","v":100,"vw":111.5213},{"c":112.6,"h":112.6,"l":112.6,"n":1,"o":112.6,"t":"2026-10-02T22:00:00Z","v":150,"vw":112.6},{"c":112.59,"h":112.59,"l":112.59,"n":2,"o":112.59,"t":"2026-10-05T11:30:00Z","v":114,"vw":112.59},{"c":112.99,"h":113.78,"l":112.9,"n":1124,"o":112.9,"t":"2026-10-05T13:30:00Z","v":52315,"vw":113.148698},{"c":112.8,"h":113.11,"l":112.58,"n":1000,"o":113.11,"t":"2026-10-05T13:45:00Z","v":79837,"vw":112.77868},{"c":113.655,"h":113.76,"l":112.68,"n":1345,"o":112.87,"t":"2026-10-05T14:00:00Z","v":67330,"vw":113.273449},{"c":113.48,"h":113.86,"l":113.3401,"n":629,"o":113.7217,"t":"2026-10-05T14:15:00Z","v":29741,"vw":113.641815},{"c":113.01,"h":113.52,"l":112.94,"n":957,"o":113.48,"t":"2026-10-05T14:30:00Z","v":35462,"vw":113.122441},{"c":113.4,"h":113.4,"l":112.86,"n":792,"o":113,"t":"2026-10-05T14:45:00Z","v":38916,"vw":113.04122},{"c":113.41,"h":113.56,"l":113.1,"n":1274,"o":113.34,"t":"2026-10-05T15:00:00Z","v":71093,"vw":113.332426},{"c":113.56,"h":113.64,"l":113.38,"n":781,"o":113.46,"t":"2026-10-05T15:15:00Z","v":31115,"vw":113.54764},{"c":113.725,"h":113.8799,"l":113.56,"n":873,"o":113.56,"t":"2026-10-05T15:30:00Z","v":31556,"vw":113.703819},{"c":113.65,"h":113.745,"l":113.5,"n":894,"o":113.69,"t":"2026-10-05T15:45:00Z","v":31488,"vw":113.632662},{"c":113.71,"h":113.745,"l":113.45,"n":705,"o":113.64,"t":"2026-10-05T16:00:00Z","v":23089,"vw":113.573992},{"c":113.745,"h":113.79,"l":113.6252,"n":659,"o":113.7,"t":"2026-10-05T16:15:00Z","v":18412,"vw":113.710952},{"c":113.9,"h":114.08,"l":113.73,"n":835,"o":113.745,"t":"2026-10-05T16:30:00Z","v":30159,"vw":113.832678},{"c":113.905,"h":114.03,"l":113.83,"n":598,"o":113.88,"t":"2026-10-05T16:45:00Z","v":15790,"vw":113.929517},{"c":113.87,"h":113.95,"l":113.8,"n":612,"o":113.905,"t":"2026-10-05T17:00:00Z","v":16067,"vw":113.858451},{"c":113.815,"h":113.98,"l":113.81,"n":649,"o":113.88,"t":"2026-10-05T17:15:00Z","v":17331,"vw":113.881108},{"c":113.935,"h":114.03,"l":113.7901,"n":772,"o":113.7901,"t":"2026-10-05T17:30:00Z","v":19941,"vw":113.919863},{"c":113.96,"h":114.045,"l":113.83,"n":664,"o":114.045,"t":"2026-10-05T17:45:00Z","v":21131,"vw":113.894868},{"c":113.905,"h":114.01,"l":113.88,"n":751,"o":113.95,"t":"2026-10-05T18:00:00Z","v":21994,"vw":113.937893},{"c":114.055,"h":114.13,"l":113.91,"n":831,"o":113.94,"t":"2026-10-05T18:15:00Z","v":24218,"vw":113.997666},{"c":114.07,"h":114.15,"l":114.0575,"n":717,"o":114.06,"t":"2026-10-05T18:30:00Z","v":19560,"vw":114.094282},{"c":113.99,"h":114.06,"l":113.925,"n":821,"o":114.045,"t":"2026-10-05T18:45:00Z","v":31131,"vw":113.984435},{"c":113.92,"h":114,"l":113.785,"n":1019,"o":113.98,"t":"2026-10-05T19:00:00Z","v":28115,"vw":113.897537},{"c":113.95,"h":113.99,"l":113.845,"n":1215,"o":113.92,"t":"2026-10-05T19:15:00Z","v":36781,"vw":113.919978},{"c":113.625,"h":113.935,"l":113.52,"n":1671,"o":113.935,"t":"2026-10-05T19:30:00Z","v":57796,"vw":113.632381},{"c":113.51,"h":113.645,"l":113.11,"n":4274,"o":113.645,"t":"2026-10-05T19:45:00Z","v":158151,"vw":113.366317},{"c":113.48,"h":113.48,"l":113.48,"n":131,"o":113.48,"t":"2026-10-05T20:00:00Z","v":460547,"vw":113.48},{"c":113.49,"h":113.49,"l":113.49,"n":3,"o":113.49,"t":"2026-10-06T11:15:00Z","v":375,"vw":113.49},{"c":114.1,"h":114.13,"l":113.74,"n":488,"o":113.88,"t":"2026-10-06T13:30:00Z","v":24454,"vw":113.896568},{"c":114.43,"h":114.46,"l":114.005,"n":452,"o":114.1,"t":"2026-10-06T13:45:00Z","v":14850,"vw":114.200839},{"c":114.68,"h":114.9,"l":114.29,"n":716,"o":114.43,"t":"2026-10-06T14:00:00Z","v":21617,"vw":114.632797},{"c":114.75,"h":114.765,"l":114.416,"n":671,"o":114.62,"t":"2026-10-06T14:15:00Z","v":19274,"vw":114.577181},{"c":115.06,"h":115.255,"l":114.78,"n":815,"o":114.78,"t":"2026-10-06T14:30:00Z","v":35301,"vw":115.057798},{"c":115.15,"h":115.51,"l":115.06,"n":1401,"o":115.06,"t":"2026-10-06T14:45:00Z","v":73446,"vw":115.360531},{"c":115.16,"h":115.34,"l":114.943,"n":1090,"o":115.145,"t":"2026-10-06T15:00:00Z","v":45091,"vw":115.140452},{"c":115.22,"h":115.3,"l":115.08,"n":858,"o":115.16,"t":"2026-10-06T15:15:00Z","v":28533,"vw":115.211286},{"c":114.99,"h":115.2561,"l":114.96,"n":820,"o":115.16,"t":"2026-10-06T15:30:00Z","v":24031,"vw":115.075223},{"c":114.895,"h":114.96,"l":114.85,"n":478,"o":114.95,"t":"2026-10-06T15:45:00Z","v":13387,"vw":114.909277},{"c":114.78,"h":115.13,"l":114.52,"n":1889,"o":114.895,"t":"2026-10-06T16:00:00Z","v":95690,"vw":114.784261},{"c":114.615,"h":114.79,"l":114.57,"n":722,"o":114.72,"t":"2026-10-06T16:15:00Z","v":18929,"vw":114.705125},{"c":114.46,"h":114.695,"l":114.46,"n":600,"o":114.61,"t":"2026-10-06T16:30:00Z","v":13036,"vw":114.601503},{"c":114.185,"h":114.5399,"l":114.16,"n":559,"o":114.5399,"t":"2026-10-06T16:45:00Z","v":14501,"vw":114.258825},{"c":113.98,"h":114.21,"l":113.98,"n":618,"o":114.15,"t":"2026-10-06T17:00:00Z","v":15097,"vw":114.138789},{"c":113.94,"h":114.015,"l":113.74,"n":778,"o":114.015,"t":"2026-10-06T17:15:00Z","v":23535,"vw":113.944191},{"c":113.91,"h":114.05,"l":113.85,"n":758,"o":113.955,"t":"2026-10-06T17:30:00Z","v":32144,"vw":113.990522},{"c":113.84,"h":113.97,"l":113.83,"n":647,"o":113.95,"t":"2026-10-06T17:45:00Z","v":14178,"vw":113.883988},{"c":114.0475,"h":114.06,"l":113.84,"n":857,"o":113.87,"t":"2026-10-06T18:00:00Z","v":24927,"vw":113.959809},{"c":113.97,"h":114.09,"l":113.915,"n":736,"o":114.09,"t":"2026-10-06T18:15:00Z","v":20963,"vw":113.996415},{"c":114.035,"h":114.12,"l":113.94,"n":877,"o":113.97,"t":"2026-10-06T18:30:00Z","v":25333,"vw":114.043664},{"c":114.1,"h":114.115,"l":114.01,"n":858,"o":114.01,"t":"2026-10-06T18:45:00Z","v":27767,"vw":114.079916},{"c":114.08,"h":114.2678,"l":114.08,"n":920,"o":114.12,"t":"2026-10-06T19:00:00Z","v":27156,"vw":114.180929},{"c":114.07,"h":114.175,"l":114.04,"n":1174,"o":114.08,"t":"2026-10-06T19:15:00Z","v":46645,"vw":114.105792},{"c":113.73,"h":114.12,"l":113.7,"n":1550,"o":114.1,"t":"2026-10-06T19:30:00Z","v":47922,"vw":113.903252},{"c":113.54,"h":113.805,"l":113.39,"n":5016,"o":113.71,"t":"2026-10-06T19:45:00Z","v":206555,"vw":113.528516},{"c":113.54,"h":113.54,"l":113.54,"n":109,"o":113.54,"t":"2026-10-06T20:00:00Z","v":687670,"vw":113.54},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-06T22:45:00Z","v":114,"vw":113},{"c":113.03,"h":113.04,"l":113.03,"n":3,"o":113.04,"t":"2026-10-07T11:45:00Z","v":225,"vw":113.035},{"c":112.32,"h":112.74,"l":112.21,"n":907,"o":112.5,"t":"2026-10-07T13:30:00Z","v":42422,"vw":112.489499},{"c":111.845,"h":112.475,"l":111.75,"n":1124,"o":112.41,"t":"2026-10-07T13:45:00Z","v":52820,"vw":112.054672},{"c":111.53,"h":111.92,"l":111.5,"n":767,"o":111.86,"t":"2026-10-07T14:00:00Z","v":25709,"vw":111.686597},{"c":111.485,"h":111.7699,"l":111.45,"n":901,"o":111.45,"t":"2026-10-07T14:15:00Z","v":26385,"vw":111.574128},{"c":111.62,"h":111.77,"l":111.43,"n":822,"o":111.43,"t":"2026-10-07T14:30:00Z","v":24780,"vw":111.602765},{"c":111.97,"h":112.01,"l":111.51,"n":718,"o":111.65,"t":"2026-10-07T14:45:00Z","v":21100,"vw":111.723251},{"c":111.86,"h":112.02,"l":111.79,"n":754,"o":111.965,"t":"2026-10-07T15:00:00Z","v":21557,"vw":111.905473},{"c":111.93,"h":111.95,"l":111.64,"n":907,"o":111.85,"t":"2026-10-07T15:15:00Z","v":23043,"vw":111.770171},{"c":112.065,"h":112.12,"l":111.935,"n":1273,"o":111.96,"t":"2026-10-07T15:30:00Z","v":42505,"vw":112.016138},{"c":112.045,"h":112.11,"l":111.84,"n":1064,"o":112.05,"t":"2026-10-07T15:45:00Z","v":33451,"vw":111.998968},{"c":112.34,"h":112.37,"l":112,"n":1046,"o":112.05,"t":"2026-10-07T16:00:00Z","v":58546,"vw":112.287046},{"c":112.3,"h":112.37,"l":112.22,"n":756,"o":112.34,"t":"2026-10-07T16:15:00Z","v":30601,"vw":112.310428},{"c":112.08,"h":112.295,"l":111.93,"n":948,"o":112.29,"t":"2026-10-07T16:30:00Z","v":34079,"vw":112.092583},{"c":112.11,"h":112.155,"l":111.9,"n":769,"o":112.09,"t":"2026-10-07T16:45:00Z","v":20199,"vw":112.025199},{"c":112.26,"h":112.3174,"l":112.05,"n":896,"o":112.13,"t":"2026-10-07T17:00:00Z","v":24879,"vw":112.189667},{"c":112.16,"h":112.32,"l":112.13,"n":794,"o":112.26,"t":"2026-10-07T17:15:00Z","v":27070,"vw":112.219891},{"c":112,"h":112.18,"l":112,"n":822,"o":112.15,"t":"2026-10-07T17:30:00Z","v":26053,"vw":112.071522},{"c":112,"h":112.125,"l":112,"n":900,"o":112,"t":"2026-10-07T17:45:00Z","v":22725,"vw":112.069718},{"c":111.92,"h":112.03,"l":111.835,"n":1121,"o":112,"t":"2026-10-07T18:00:00Z","v":44679,"vw":111.9551},{"c":111.74,"h":112.0225,"l":111.68,"n":1060,"o":111.93,"t":"2026-10-07T18:15:00Z","v":30814,"vw":111.892962},{"c":111.67,"h":111.79,"l":111.65,"n":1114,"o":111.79,"t":"2026-10-07T18:30:00Z","v":38555,"vw":111.715599},{"c":111.97,"h":111.99,"l":111.69,"n":1133,"o":111.695,"t":"2026-10-07T18:45:00Z","v":34121,"vw":111.796758},{"c":111.975,"h":112.06,"l":111.92,"n":1595,"o":111.98,"t":"2026-10-07T19:00:00Z","v":52575,"vw":111.988456},{"c":112.32,"h":112.38,"l":111.895,"n":1797,"o":111.99,"t":"2026-10-07T19:15:00Z","v":80715,"vw":112.197671},{"c":112.45,"h":112.595,"l":112.35,"n":2202,"o":112.35,"t":"2026-10-07T19:30:00Z","v":90438,"vw":112.447973},{"c":112.33,"h":112.55,"l":112.23,"n":5228,"o":112.445,"t":"2026-10-07T19:45:00Z","v":213416,"vw":112.35286},{"c":112.36,"h":112.36,"l":112.36,"n":101,"o":112.36,"t":"2026-10-07T20:00:00Z","v":451733,"vw":112.36},{"c":112.58,"h":112.725,"l":111.97,"n":475,"o":111.97,"t":"2026-10-08T13:30:00Z","v":29617,"vw":112.219127},{"c":113.055,"h":113.18,"l":112.62,"n":987,"o":112.67,"t":"2026-10-08T13:45:00Z","v":41782,"vw":112.947387},{"c":112.805,"h":113.1,"l":112.71,"n":900,"o":113.055,"t":"2026-10-08T14:00:00Z","v":36115,"vw":112.880756},{"c":112.57,"h":112.8,"l":112.5275,"n":854,"o":112.74,"t":"2026-10-08T14:15:00Z","v":23219,"vw":112.679653},{"c":112.47,"h":112.73,"l":112.45,"n":1224,"o":112.58,"t":"2026-10-08T14:30:00Z","v":30431,"vw":112.583433},{"c":112.18,"h":112.53,"l":112.095,"n":1098,"o":112.5,"t":"2026-10-08T14:45:00Z","v":34507,"vw":112.3031},{"c":111.965,"h":112.28,"l":111.965,"n":955,"o":112.22,"t":"2026-10-08T15:00:00Z","v":30129,"vw":112.159426},{"c":111.58,"h":111.9216,"l":111.3,"n":1330,"o":111.91,"t":"2026-10-08T15:15:00Z","v":42885,"vw":111.570693},{"c":111.82,"h":111.94,"l":111.55,"n":937,"o":111.57,"t":"2026-10-08T15:30:00Z","v":25939,"vw":111.76643},{"c":112.17,"h":112.18,"l":111.7907,"n":868,"o":111.88,"t":"2026-10-08T15:45:00Z","v":23997,"vw":112.024803},{"c":112.37,"h":112.465,"l":112.2025,"n":910,"o":112.24,"t":"2026-10-08T16:00:00Z","v":24051,"vw":112.313995},{"c":112.39,"h":112.77,"l":112.29,"n":827,"o":112.385,"t":"2026-10-08T16:15:00Z","v":26182,"vw":112.458308},{"c":112.415,"h":112.42,"l":112.24,"n":658,"o":112.36,"t":"2026-10-08T16:30:00Z","v":17590,"vw":112.321609},{"c":113.165,"h":113.165,"l":112.44,"n":1006,"o":112.445,"t":"2026-10-08T16:45:00Z","v":27918,"vw":112.809635},{"c":113.415,"h":113.555,"l":113.021,"n":1188,"o":113.145,"t":"2026-10-08T17:00:00Z","v":33845,"vw":113.290694},{"c":113.74,"h":113.8786,"l":113.4,"n":948,"o":113.41,"t":"2026-10-08T17:15:00Z","v":37026,"vw":113.682143},{"c":114,"h":114,"l":113.68,"n":933,"o":113.72,"t":"2026-10-08T17:30:00Z","v":31255,"vw":113.862519},{"c":113.69,"h":114,"l":113.48,"n":911,"o":113.97,"t":"2026-10-08T17:45:00Z","v":28994,"vw":113.706708},{"c":113.525,"h":113.7,"l":113.46,"n":956,"o":113.7,"t":"2026-10-08T18:00:00Z","v":34921,"vw":113.585196},{"c":113.1,"h":113.48,"l":113.01,"n":904,"o":113.48,"t":"2026-10-08T18:15:00Z","v":30522,"vw":113.222542},{"c":113.27,"h":113.36,"l":112.9924,"n":890,"o":113.05,"t":"2026-10-08T18:30:00Z","v":24110,"vw":113.225196},{"c":113.55,"h":113.55,"l":113.3,"n":975,"o":113.3,"t":"2026-10-08T18:45:00Z","v":29468,"vw":113.431765},{"c":113.7,"h":113.76,"l":113.49,"n":1247,"o":113.52,"t":"2026-10-08T19:00:00Z","v":35163,"vw":113.60765},{"c":113.525,"h":113.78,"l":113.465,"n":1390,"o":113.73,"t":"2026-10-08T19:15:00Z","v":60309,"vw":113.675021},{"c":113.26,"h":113.585,"l":113.16,"n":1877,"o":113.52,"t":"2026-10-08T19:30:00Z","v":77170,"vw":113.32499},{"c":113.53,"h":113.55,"l":113.26,"n":4415,"o":113.26,"t":"2026-10-08T19:45:00Z","v":185777,"vw":113.374262},{"c":113.53,"h":113.53,"l":113.53,"n":83,"o":113.53,"t":"2026-10-08T20:00:00Z","v":398280,"vw":113.53},{"c":113.19,"h":113.19,"l":113.19,"n":4,"o":113.19,"t":"2026-10-09T10:00:00Z","v":222,"vw":113.19},{"c":113.42,"h":113.42,"l":113.41,"n":8,"o":113.41,"t":"2026-10-09T10:15:00Z","v":356,"vw":113.415},{"c":111.93,"h":111.93,"l":111.93,"n":8,"o":111.93,"t":"2026-10-09T11:45:00Z","v":272,"vw":111.93},{"c":112.2,"h":112.2,"l":112.2,"n":4,"o":112.2,"t":"2026-10-09T12:00:00Z","v":185,"vw":112.2},{"c":112,"h":112.06,"l":112,"n":7,"o":112.06,"t":"2026-10-09T12:15:00Z","v":800,"vw":112.01625},{"c":112,"h":112,"l":112,"n":9,"o":112,"t":"2026-10-09T12:30:00Z","v":1297,"vw":112},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-09T12:45:00Z","v":120,"vw":112},{"c":111.75,"h":111.77,"l":111.75,"n":9,"o":111.77,"t":"2026-10-09T13:00:00Z","v":1325,"vw":111.76498},{"c":112.1,"h":112.1,"l":112.01,"n":4,"o":112.01,"t":"2026-10-09T13:15:00Z","v":548,"vw":112.0775},{"c":111.73,"h":113.21,"l":111.38,"n":1599,"o":112,"t":"2026-10-09T13:30:00Z","v":108867,"vw":112.170676},{"c":111.5,"h":112.075,"l":111.34,"n":1464,"o":111.75,"t":"2026-10-09T13:45:00Z","v":52698,"vw":111.624546},{"c":111.87,"h":111.87,"l":111.04,"n":1471,"o":111.63,"t":"2026-10-09T14:00:00Z","v":60261,"vw":111.325036},{"c":111.965,"h":112.07,"l":111.62,"n":1144,"o":111.89,"t":"2026-10-09T14:15:00Z","v":43961,"vw":111.832439},{"c":111.935,"h":112.03,"l":111.6779,"n":1160,"o":111.965,"t":"2026-10-09T14:30:00Z","v":44991,"vw":111.863207},{"c":112.74,"h":112.93,"l":111.9,"n":1754,"o":111.9,"t":"2026-10-09T14:45:00Z","v":88592,"vw":112.369567},{"c":113.07,"h":113.225,"l":112.7,"n":1254,"o":112.72,"t":"2026-10-09T15:00:00Z","v":58663,"vw":112.958568},{"c":113.15,"h":113.42,"l":113.05,"n":1186,"o":113.11,"t":"2026-10-09T15:15:00Z","v":50340,"vw":113.25347},{"c":113.04,"h":113.14,"l":112.855,"n":1107,"o":113.11,"t":"2026-10-09T15:30:00Z","v":46494,"vw":112.988625},{"c":113.075,"h":113.08,"l":112.98,"n":989,"o":113.04,"t":"2026-10-09T15:45:00Z","v":38739,"vw":113.025557},{"c":113.05,"h":113.12,"l":112.925,"n":913,"o":113.12,"t":"2026-10-09T16:00:00Z","v":38262,"vw":113.011006},{"c":113.23,"h":113.25,"l":113.01,"n":966,"o":113.08,"t":"2026-10-09T16:15:00Z","v":38186,"vw":113.129182},{"c":113.095,"h":113.21,"l":112.99,"n":833,"o":113.21,"t":"2026-10-09T16:30:00Z","v":31881,"vw":113.090406},{"c":112.96,"h":113.12,"l":112.7884,"n":1128,"o":113.095,"t":"2026-10-09T16:45:00Z","v":44288,"vw":112.951261},{"c":113.05,"h":113.23,"l":112.96,"n":880,"o":112.96,"t":"2026-10-09T17:00:00Z","v":39992,"vw":113.09862},{"c":113.03,"h":113.12,"l":112.93,"n":903,"o":113.045,"t":"2026-10-09T17:15:00Z","v":36828,"vw":113.030776},{"c":112.935,"h":113.04,"l":112.76,"n":1090,"o":113.015,"t":"2026-10-09T17:30:00Z","v":40836,"vw":112.936879},{"c":112.94,"h":112.945,"l":112.76,"n":1179,"o":112.935,"t":"2026-10-09T17:45:00Z","v":41047,"vw":112.849756},{"c":112.7051,"h":112.94,"l":112.546,"n":1157,"o":112.93,"t":"2026-10-09T18:00:00Z","v":51934,"vw":112.802213},{"c":112.79,"h":112.79,"l":112.66,"n":850,"o":112.7,"t":"2026-10-09T18:15:00Z","v":28019,"vw":112.728991},{"c":112.72,"h":112.925,"l":112.705,"n":1088,"o":112.82,"t":"2026-10-09T18:30:00Z","v":34527,"vw":112.836798},{"c":112.975,"h":113.005,"l":112.64,"n":1221,"o":112.72,"t":"2026-10-09T18:45:00Z","v":37485,"vw":112.852958},{"c":112.935,"h":113.04,"l":112.91,"n":1090,"o":112.96,"t":"2026-10-09T19:00:00Z","v":46306,"vw":112.986102},{"c":113.065,"h":113.1,"l":112.915,"n":1255,"o":112.95,"t":"2026-10-09T19:15:00Z","v":49075,"vw":113.006864},{"c":113.08,"h":113.13,"l":112.985,"n":1803,"o":113.04,"t":"2026-10-09T19:30:00Z","v":66516,"vw":113.070313},{"c":113.1,"h":113.14,"l":112.86,"n":4667,"o":113.08,"t":"2026-10-09T19:45:00Z","v":195136,"vw":113.048851},{"c":113.09,"h":113.09,"l":113.09,"n":76,"o":113.09,"t":"2026-10-09T20:00:00Z","v":339029,"vw":113.09},{"c":111.83,"h":111.83,"l":111.83,"n":1,"o":111.83,"t":"2026-10-09T23:45:00Z","v":2000,"vw":111.83},{"c":113.07,"h":113.07,"l":113.07,"n":3,"o":113.07,"t":"2026-10-12T09:00:00Z","v":200,"vw":113.07},{"c":113.15,"h":113.15,"l":113.15,"n":11,"o":113.15,"t":"2026-10-12T12:15:00Z","v":214,"vw":113.15},{"c":113.835,"h":114.32,"l":113.58,"n":523,"o":113.58,"t":"2026-10-12T13:30:00Z","v":42048,"vw":113.681058},{"c":113.115,"h":113.805,"l":113.085,"n":765,"o":113.72,"t":"2026-10-12T13:45:00Z","v":32118,"vw":113.461193},{"c":113.5,"h":113.64,"l":113.1119,"n":819,"o":113.21,"t":"2026-10-12T14:00:00Z","v":30843,"vw":113.42226},{"c":113.48,"h":113.7399,"l":113.43,"n":942,"o":113.45,"t":"2026-10-12T14:15:00Z","v":28347,"vw":113.590093},{"c":113.39,"h":113.6747,"l":113.385,"n":801,"o":113.47,"t":"2026-10-12T14:30:00Z","v":21159,"vw":113.511253},{"c":113.57,"h":113.68,"l":113.395,"n":790,"o":113.44,"t":"2026-10-12T14:45:00Z","v":21896,"vw":113.536426},{"c":113.39,"h":113.68,"l":113.36,"n":920,"o":113.57,"t":"2026-10-12T15:00:00Z","v":29811,"vw":113.508882},{"c":113.3,"h":113.4659,"l":113.23,"n":824,"o":113.36,"t":"2026-10-12T15:15:00Z","v":27911,"vw":113.317763},{"c":113.28,"h":113.35,"l":113.11,"n":844,"o":113.3,"t":"2026-10-12T15:30:00Z","v":22916,"vw":113.239901},{"c":113.345,"h":113.36,"l":113.21,"n":675,"o":113.31,"t":"2026-10-12T15:45:00Z","v":16845,"vw":113.290936},{"c":113.295,"h":113.42,"l":113.205,"n":815,"o":113.345,"t":"2026-10-12T16:00:00Z","v":27888,"vw":113.329628},{"c":113.23,"h":113.39,"l":113.155,"n":656,"o":113.27,"t":"2026-10-12T16:15:00Z","v":23080,"vw":113.267166},{"c":113.2,"h":113.27,"l":113.15,"n":617,"o":113.235,"t":"2026-10-12T16:30:00Z","v":18234,"vw":113.191124},{"c":113.26,"h":113.275,"l":113.13,"n":768,"o":113.195,"t":"2026-10-12T16:45:00Z","v":28056,"vw":113.200194},{"c":113.3,"h":113.325,"l":113.18,"n":557,"o":113.25,"t":"2026-10-12T17:00:00Z","v":20318,"vw":113.254607},{"c":113.32,"h":113.435,"l":113.28,"n":694,"o":113.32,"t":"2026-10-12T17:15:00Z","v":28061,"vw":113.348028},{"c":113.32,"h":113.34,"l":113.13,"n":709,"o":113.3,"t":"2026-10-12T17:30:00Z","v":24090,"vw":113.229069},{"c":113.54,"h":113.565,"l":113.23,"n":880,"o":113.33,"t":"2026-10-12T17:45:00Z","v":41566,"vw":113.323135},{"c":113.22,"h":113.52,"l":113.16,"n":776,"o":113.5,"t":"2026-10-12T18:00:00Z","v":25286,"vw":113.403325},{"c":113.27,"h":113.31,"l":113.16,"n":671,"o":113.22,"t":"2026-10-12T18:15:00Z","v":17109,"vw":113.208376},{"c":113.23,"h":113.35,"l":113.2,"n":629,"o":113.23,"t":"2026-10-12T18:30:00Z","v":17331,"vw":113.263191},{"c":113.433,"h":113.44,"l":113.245,"n":884,"o":113.25,"t":"2026-10-12T18:45:00Z","v":26752,"vw":113.363224},{"c":113.355,"h":113.52,"l":113.35,"n":1080,"o":113.405,"t":"2026-10-12T19:00:00Z","v":32306,"vw":113.433817},{"c":113.23,"h":113.42,"l":113.215,"n":1305,"o":113.34,"t":"2026-10-12T19:15:00Z","v":51785,"vw":113.29653},{"c":113.24,"h":113.43,"l":113.16,"n":1270,"o":113.175,"t":"2026-10-12T19:30:00Z","v":48558,"vw":113.296468},{"c":113.385,"h":113.435,"l":113.2,"n":4178,"o":113.23,"t":"2026-10-12T19:45:00Z","v":194583,"vw":113.327008},{"c":113.44,"h":113.44,"l":113.39,"n":93,"o":113.39,"t":"2026-10-12T20:00:00Z","v":278461,"vw":113.39002},{"c":113.53,"h":113.53,"l":113.53,"n":6,"o":113.53,"t":"2026-10-13T10:30:00Z","v":440,"vw":113.53},{"c":113.59,"h":113.59,"l":113.59,"n":4,"o":113.59,"t":"2026-10-13T10:45:00Z","v":188,"vw":113.59},{"c":113.87,"h":115.3,"l":113.7675,"n":825,"o":114.39,"t":"2026-10-13T13:30:00Z","v":37195,"vw":114.463967},{"c":113.41,"h":114.04,"l":113.36,"n":383,"o":114.02,"t":"2026-10-13T13:45:00Z","v":12985,"vw":113.730997},{"c":113.16,"h":113.45,"l":112.5901,"n":809,"o":113.44,"t":"2026-10-13T14:00:00Z","v":34269,"vw":112.99844},{"c":113.635,"h":113.635,"l":113.04,"n":852,"o":113.23,"t":"2026-10-13T14:15:00Z","v":36860,"vw":113.357728},{"c":113.5,"h":113.64,"l":113.36,"n":983,"o":113.6,"t":"2026-10-13T14:30:00Z","v":30332,"vw":113.502958},{"c":113.3,"h":113.65,"l":113.3,"n":944,"o":113.46,"t":"2026-10-13T14:45:00Z","v":26268,"vw":113.529863},{"c":113.41,"h":113.505,"l":113.28,"n":985,"o":113.35,"t":"2026-10-13T15:00:00Z","v":29214,"vw":113.397592},{"c":113.495,"h":113.55,"l":113.31,"n":1207,"o":113.39,"t":"2026-10-13T15:15:00Z","v":35802,"vw":113.433613},{"c":113.635,"h":113.68,"l":113.5,"n":755,"o":113.525,"t":"2026-10-13T15:30:00Z","v":29772,"vw":113.617333},{"c":113.32,"h":113.635,"l":113.24,"n":853,"o":113.635,"t":"2026-10-13T15:45:00Z","v":30375,"vw":113.453665},{"c":113.355,"h":113.41,"l":113.21,"n":785,"o":113.33,"t":"2026-10-13T16:00:00Z","v":24256,"vw":113.325061},{"c":113.38,"h":113.58,"l":113.31,"n":747,"o":113.37,"t":"2026-10-13T16:15:00Z","v":22031,"vw":113.400445},{"c":113.515,"h":113.535,"l":113.35,"n":733,"o":113.38,"t":"2026-10-13T16:30:00Z","v":26919,"vw":113.394636},{"c":113.495,"h":113.585,"l":113.4496,"n":833,"o":113.515,"t":"2026-10-13T16:45:00Z","v":23512,"vw":113.508759},{"c":113.61,"h":113.73,"l":113.365,"n":655,"o":113.47,"t":"2026-10-13T17:00:00Z","v":29356,"vw":113.622748},{"c":113.47,"h":113.62,"l":113.445,"n":489,"o":113.5721,"t":"2026-10-13T17:15:00Z","v":16522,"vw":113.537546},{"c":113.42,"h":113.605,"l":113.27,"n":918,"o":113.4669,"t":"2026-10-13T17:30:00Z","v":37993,"vw":113.445432},{"c":113.23,"h":113.42,"l":113.23,"n":661,"o":113.42,"t":"2026-10-13T17:45:00Z","v":16312,"vw":113.348697},{"c":113.27,"h":113.405,"l":113.13,"n":739,"o":113.22,"t":"2026-10-13T18:00:00Z","v":22749,"vw":113.306632},{"c":112.99,"h":113.24,"l":112.92,"n":755,"o":113.23,"t":"2026-10-13T18:15:00Z","v":20296,"vw":113.028978},{"c":113.25,"h":113.31,"l":112.99,"n":796,"o":113.03,"t":"2026-10-13T18:30:00Z","v":21528,"vw":113.168275},{"c":113.33,"h":113.39,"l":113.175,"n":881,"o":113.265,"t":"2026-10-13T18:45:00Z","v":28360,"vw":113.279669},{"c":113.305,"h":113.355,"l":113.181,"n":999,"o":113.35,"t":"2026-10-13T19:00:00Z","v":39881,"vw":113.255198},{"c":113.19,"h":113.4,"l":113.12,"n":1542,"o":113.32,"t":"2026-10-13T19:15:00Z","v":64495,"vw":113.25536},{"c":113.23,"h":113.38,"l":113.14,"n":1515,"o":113.185,"t":"2026-10-13T19:30:00Z","v":63636,"vw":113.234185},{"c":113.435,"h":113.58,"l":113.14,"n":4044,"o":113.22,"t":"2026-10-13T19:45:00Z","v":176559,"vw":113.417333},{"c":113.41,"h":113.41,"l":113.41,"n":84,"o":113.41,"t":"2026-10-13T20:00:00Z","v":418142,"vw":113.41},{"c":112.3354,"h":112.3354,"l":112.3354,"n":1,"o":112.3354,"t":"2026-10-14T12:00:00Z","v":125,"vw":112.3354},{"c":113.39,"h":113.39,"l":113.39,"n":1,"o":113.39,"t":"2026-10-14T12:30:00Z","v":115,"vw":113.39},{"c":112,"h":112.62,"l":112,"n":6,"o":112.62,"t":"2026-10-14T13:15:00Z","v":1939,"vw":112.106188},{"c":112.65,"h":113.31,"l":112.5,"n":726,"o":112.5,"t":"2026-10-14T13:30:00Z","v":57621,"vw":112.7666},{"c":112.51,"h":112.6974,"l":112.225,"n":646,"o":112.6974,"t":"2026-10-14T13:45:00Z","v":27571,"vw":112.458611},{"c":112.925,"h":112.925,"l":112.45,"n":1131,"o":112.56,"t":"2026-10-14T14:00:00Z","v":47986,"vw":112.751127},{"c":112.82,"h":112.93,"l":112.51,"n":981,"o":112.93,"t":"2026-10-14T14:15:00Z","v":35016,"vw":112.690102},{"c":113.05,"h":113.21,"l":112.8,"n":1112,"o":112.83,"t":"2026-10-14T14:30:00Z","v":53845,"vw":113.050895},{"c":112.89,"h":113.095,"l":112.75,"n":1034,"o":112.985,"t":"2026-10-14T14:45:00Z","v":33186,"vw":112.948795},{"c":112.93,"h":113,"l":112.785,"n":941,"o":112.93,"t":"2026-10-14T15:00:00Z","v":29641,"vw":112.876109},{"c":112.84,"h":113.08,"l":112.81,"n":916,"o":112.885,"t":"2026-10-14T15:15:00Z","v":29580,"vw":112.907797},{"c":112.91,"h":113.01,"l":112.69,"n":765,"o":112.84,"t":"2026-10-14T15:30:00Z","v":24842,"vw":112.854406},{"c":113.085,"h":113.325,"l":112.79,"n":1005,"o":112.85,"t":"2026-10-14T15:45:00Z","v":31781,"vw":113.110711},{"c":112.83,"h":113.18,"l":112.73,"n":849,"o":113.15,"t":"2026-10-14T16:00:00Z","v":32708,"vw":112.900105},{"c":112.68,"h":112.87,"l":112.58,"n":891,"o":112.815,"t":"2026-10-14T16:15:00Z","v":27274,"vw":112.696638},{"c":112.525,"h":112.785,"l":112.525,"n":696,"o":112.68,"t":"2026-10-14T16:30:00Z","v":19627,"vw":112.701812},{"c":112.215,"h":112.55,"l":112.06,"n":753,"o":112.525,"t":"2026-10-14T16:45:00Z","v":22827,"vw":112.387086},{"c":112.41,"h":112.41,"l":112.255,"n":614,"o":112.26,"t":"2026-10-14T17:00:00Z","v":21074,"vw":112.332537},{"c":112.32,"h":112.5207,"l":112.23,"n":1125,"o":112.395,"t":"2026-10-14T17:15:00Z","v":40699,"vw":112.353796},{"c":112.185,"h":112.3,"l":112.035,"n":1121,"o":112.3,"t":"2026-10-14T17:30:00Z","v":50302,"vw":112.168831},{"c":112.135,"h":112.22,"l":111.91,"n":1320,"o":112.185,"t":"2026-10-14T17:45:00Z","v":69954,"vw":112.131281},{"c":112.28,"h":112.32,"l":111.905,"n":1110,"o":112.14,"t":"2026-10-14T18:00:00Z","v":38094,"vw":112.088313},{"c":112.48,"h":112.585,"l":112.24,"n":991,"o":112.295,"t":"2026-10-14T18:15:00Z","v":39892,"vw":112.450083},{"c":112.49,"h":112.52,"l":112.28,"n":1113,"o":112.475,"t":"2026-10-14T18:30:00Z","v":51341,"vw":112.430563},{"c":112.63,"h":112.67,"l":112.345,"n":1152,"o":112.44,"t":"2026-10-14T18:45:00Z","v":58125,"vw":112.531691},{"c":112.79,"h":112.94,"l":112.51,"n":1102,"o":112.63,"t":"2026-10-14T19:00:00Z","v":37777,"vw":112.76711},{"c":112.95,"h":112.955,"l":112.74,"n":1568,"o":112.8,"t":"2026-10-14T19:15:00Z","v":58063,"vw":112.873086},{"c":113.075,"h":113.08,"l":112.79,"n":2295,"o":112.945,"t":"2026-10-14T19:30:00Z","v":102261,"vw":112.933562},{"c":113.5,"h":113.57,"l":113,"n":5248,"o":113.05,"t":"2026-10-14T19:45:00Z","v":205190,"vw":113.303107},{"c":113.49,"h":113.49,"l":113.49,"n":82,"o":113.49,"t":"2026-10-14T20:00:00Z","v":378955,"vw":113.49},{"c":113.49,"h":113.49,"l":113.49,"n":1,"o":113.49,"t":"2026-10-14T23:45:00Z","v":219,"vw":113.49},{"c":112.4,"h":113.5,"l":112.4,"n":17,"o":113.24,"t":"2026-10-15T08:00:00Z","v":2089,"vw":112.806479},{"c":114.47,"h":114.47,"l":114.47,"n":2,"o":114.47,"t":"2026-10-15T12:15:00Z","v":336,"vw":114.47},{"c":114.455,"h":115.06,"l":114,"n":1464,"o":114.48,"t":"2026-10-15T13:30:00Z","v":61679,"vw":114.601356},{"c":113.77,"h":114.545,"l":113.57,"n":1140,"o":114.445,"t":"2026-10-15T13:45:00Z","v":51529,"vw":114.034764},{"c":113.935,"h":114.065,"l":113.44,"n":1417,"o":113.74,"t":"2026-10-15T14:00:00Z","v":59104,"vw":113.749651},{"c":114.315,"h":114.395,"l":113.63,"n":1197,"o":113.96,"t":"2026-10-15T14:15:00Z","v":51295,"vw":114.003708},{"c":114.565,"h":114.77,"l":114.285,"n":1309,"o":114.34,"t":"2026-10-15T14:30:00Z","v":66377,"vw":114.53697},{"c":115.06,"h":115.3,"l":114.35,"n":1343,"o":114.56,"t":"2026-10-15T14:45:00Z","v":66437,"vw":114.934815},{"c":114.37,"h":115.28,"l":114.3,"n":1268,"o":115.045,"t":"2026-10-15T15:00:00Z","v":50192,"vw":114.781636},{"c":114.39,"h":114.57,"l":114.24,"n":1265,"o":114.33,"t":"2026-10-15T15:15:00Z","v":47530,"vw":114.390481},{"c":114.91,"h":114.94,"l":114.425,"n":1213,"o":114.425,"t":"2026-10-15T15:30:00Z","v":42464,"vw":114.691947},{"c":114.88,"h":115.04,"l":114.77,"n":1222,"o":114.91,"t":"2026-10-15T15:45:00Z","v":41039,"vw":114.902278},{"c":114.84,"h":115.17,"l":114.785,"n":1416,"o":114.85,"t":"2026-10-15T16:00:00Z","v":75912,"vw":114.956899},{"c":115.15,"h":115.1999,"l":114.85,"n":1051,"o":114.85,"t":"2026-10-15T16:15:00Z","v":39947,"vw":115.013663},{"c":115.3025,"h":115.33,"l":115.02,"n":1083,"o":115.165,"t":"2026-10-15T16:30:00Z","v":40301,"vw":115.18827},{"c":115.165,"h":115.28,"l":114.955,"n":1128,"o":115.28,"t":"2026-10-15T16:45:00Z","v":37936,"vw":115.143467},{"c":115.055,"h":115.175,"l":114.95,"n":925,"o":115.165,"t":"2026-10-15T17:00:00Z","v":33259,"vw":115.075453},{"c":115.42,"h":115.43,"l":115.04,"n":1137,"o":115.05,"t":"2026-10-15T17:15:00Z","v":39373,"vw":115.290404},{"c":115.55,"h":115.56,"l":115.34,"n":1384,"o":115.44,"t":"2026-10-15T17:30:00Z","v":68260,"vw":115.433318},{"c":115.46,"h":115.655,"l":115.455,"n":1268,"o":115.56,"t":"2026-10-15T17:45:00Z","v":42220,"vw":115.556469},{"c":115.45,"h":115.53,"l":115.33,"n":1324,"o":115.49,"t":"2026-10-15T18:00:00Z","v":48760,"vw":115.407531},{"c":115.48,"h":115.485,"l":115.34,"n":1247,"o":115.45,"t":"2026-10-15T18:15:00Z","v":40478,"vw":115.427692},{"c":115.49,"h":115.59,"l":115.3701,"n":1171,"o":115.5,"t":"2026-10-15T18:30:00Z","v":43220,"vw":115.491015},{"c":115.57,"h":115.695,"l":115.52,"n":1430,"o":115.54,"t":"2026-10-15T18:45:00Z","v":64196,"vw":115.61414},{"c":116.115,"h":116.13,"l":115.585,"n":1720,"o":115.585,"t":"2026-10-15T19:00:00Z","v":81355,"vw":115.929284},{"c":116.22,"h":116.32,"l":116.05,"n":1787,"o":116.12,"t":"2026-10-15T19:15:00Z","v":72627,"vw":116.181038},{"c":116.24,"h":116.29,"l":116.08,"n":2014,"o":116.225,"t":"2026-10-15T19:30:00Z","v":81666,"vw":116.199409},{"c":116.34,"h":116.45,"l":115.94,"n":5892,"o":116.21,"t":"2026-10-15T19:45:00Z","v":291240,"vw":116.296616},{"c":116.35,"h":116.35,"l":116.35,"n":104,"o":116.35,"t":"2026-10-15T20:00:00Z","v":445573,"vw":116.35},{"c":112.1,"h":115.98,"l":112.1,"n":158,"o":114.67,"t":"2026-10-15T20:15:00Z","v":11260,"vw":114.791755},{"c":114.78,"h":114.78,"l":114.78,"n":5,"o":114.78,"t":"2026-10-15T20:45:00Z","v":273,"vw":114.78},{"c":114.89,"h":114.89,"l":114.89,"n":1,"o":114.89,"t":"2026-10-15T21:15:00Z","v":187,"vw":114.89},{"c":114.35,"h":114.89,"l":114.03,"n":8,"o":114.03,"t":"2026-10-15T23:15:00Z","v":666,"vw":114.374523},{"c":114.4,"h":114.4,"l":114.35,"n":5,"o":114.35,"t":"2026-10-15T23:30:00Z","v":400,"vw":114.366667},{"c":116,"h":116.36,"l":116,"n":12,"o":116.36,"t":"2026-10-16T08:45:00Z","v":567,"vw":116.241188},{"c":116,"h":116,"l":116,"n":5,"o":116,"t":"2026-10-16T09:15:00Z","v":149,"vw":116},{"c":116.36,"h":116.36,"l":116.36,"n":5,"o":116.36,"t":"2026-10-16T12:30:00Z","v":491,"vw":116.36},{"c":115.23,"h":115.77,"l":115.23,"n":11,"o":115.77,"t":"2026-10-16T13:15:00Z","v":861,"vw":115.51},{"c":116.29,"h":116.79,"l":115.04,"n":1546,"o":115.57,"t":"2026-10-16T13:30:00Z","v":192814,"vw":115.775318},{"c":116.595,"h":116.905,"l":116.3,"n":1007,"o":116.305,"t":"2026-10-16T13:45:00Z","v":76124,"vw":116.61247},{"c":116.14,"h":116.75,"l":116.04,"n":1421,"o":116.44,"t":"2026-10-16T14:00:00Z","v":208692,"vw":116.514365},{"c":116.71,"h":116.78,"l":116.14,"n":1000,"o":116.14,"t":"2026-10-16T14:15:00Z","v":29002,"vw":116.564711},{"c":116.265,"h":116.86,"l":116.25,"n":956,"o":116.6673,"t":"2026-10-16T14:30:00Z","v":23328,"vw":116.498481},{"c":116.14,"h":116.34,"l":115.98,"n":1115,"o":116.275,"t":"2026-10-16T14:45:00Z","v":33580,"vw":116.178288},{"c":116.815,"h":116.85,"l":116.15,"n":1278,"o":116.15,"t":"2026-10-16T15:00:00Z","v":40263,"vw":116.496718},{"c":116.79,"h":116.845,"l":116.625,"n":1103,"o":116.805,"t":"2026-10-16T15:15:00Z","v":33138,"vw":116.756827},{"c":116.29,"h":116.81,"l":116.197,"n":1131,"o":116.81,"t":"2026-10-16T15:30:00Z","v":36948,"vw":116.482341},{"c":115.86,"h":116.29,"l":115.845,"n":1064,"o":116.27,"t":"2026-10-16T15:45:00Z","v":32928,"vw":116.030508},{"c":115.725,"h":115.975,"l":115.67,"n":970,"o":115.86,"t":"2026-10-16T16:00:00Z","v":36807,"vw":115.801252},{"c":115.63,"h":115.74,"l":115.56,"n":846,"o":115.685,"t":"2026-10-16T16:15:00Z","v":23389,"vw":115.639809},{"c":115.63,"h":115.73,"l":115.535,"n":771,"o":115.64,"t":"2026-10-16T16:30:00Z","v":24692,"vw":115.634333},{"c":115.505,"h":115.67,"l":115.33,"n":1098,"o":115.63,"t":"2026-10-16T16:45:00Z","v":37654,"vw":115.476211},{"c":115.05,"h":115.45,"l":114.99,"n":878,"o":115.45,"t":"2026-10-16T17:00:00Z","v":26683,"vw":115.170672},{"c":115.51,"h":115.545,"l":115.07,"n":1218,"o":115.13,"t":"2026-10-16T17:15:00Z","v":27163,"vw":115.215073},{"c":115.655,"h":115.755,"l":115.42,"n":1350,"o":115.52,"t":"2026-10-16T17:30:00Z","v":36299,"vw":115.586424},{"c":115.49,"h":115.7,"l":115.46,"n":907,"o":115.67,"t":"2026-10-16T17:45:00Z","v":22078,"vw":115.586443},{"c":115.7,"h":115.72,"l":115.37,"n":1227,"o":115.465,"t":"2026-10-16T18:00:00Z","v":30694,"vw":115.529623},{"c":115.695,"h":115.845,"l":115.63,"n":1512,"o":115.725,"t":"2026-10-16T18:15:00Z","v":38636,"vw":115.713469},{"c":115.77,"h":115.85,"l":115.655,"n":1320,"o":115.69,"t":"2026-10-16T18:30:00Z","v":33185,"vw":115.754779},{"c":115.975,"h":115.98,"l":115.79,"n":1325,"o":115.855,"t":"2026-10-16T18:45:00Z","v":32470,"vw":115.883303},{"c":116,"h":116.06,"l":115.795,"n":1321,"o":115.95,"t":"2026-10-16T19:00:00Z","v":31648,"vw":115.948189},{"c":115.925,"h":116.0799,"l":115.83,"n":1635,"o":116.01,"t":"2026-10-16T19:15:00Z","v":56608,"vw":115.956048},{"c":116.1,"h":116.14,"l":115.9,"n":1815,"o":115.935,"t":"2026-10-16T19:30:00Z","v":59247,"vw":116.014342},{"c":115.89,"h":116.11,"l":115.745,"n":5195,"o":116.11,"t":"2026-10-16T19:45:00Z","v":225118,"vw":115.874611},{"c":115.91,"h":115.91,"l":115.91,"n":100,"o":115.91,"t":"2026-10-16T20:00:00Z","v":684415,"vw":115.91},{"c":114.81,"h":115.45,"l":114.5,"n":848,"o":115,"t":"2026-10-19T13:30:00Z","v":45039,"vw":114.762166},{"c":114.34,"h":114.8,"l":114.075,"n":933,"o":114.8,"t":"2026-10-19T13:45:00Z","v":68247,"vw":114.388037},{"c":113.8225,"h":114.33,"l":113.74,"n":1133,"o":114.3,"t":"2026-10-19T14:00:00Z","v":35136,"vw":113.922545},{"c":113.03,"h":113.89,"l":112.8381,"n":1249,"o":113.85,"t":"2026-10-19T14:15:00Z","v":58168,"vw":113.109316},{"c":113.19,"h":113.45,"l":113.03,"n":943,"o":113.045,"t":"2026-10-19T14:30:00Z","v":30404,"vw":113.226561},{"c":113.42,"h":113.455,"l":113.09,"n":1058,"o":113.28,"t":"2026-10-19T14:45:00Z","v":32658,"vw":113.310746},{"c":113.795,"h":113.89,"l":113.43,"n":1082,"o":113.46,"t":"2026-10-19T15:00:00Z","v":28981,"vw":113.684575},{"c":114.03,"h":114.1327,"l":113.84,"n":1124,"o":113.9,"t":"2026-10-19T15:15:00Z","v":32803,"vw":113.936497},{"c":114.01,"h":114.06,"l":113.88,"n":967,"o":113.99,"t":"2026-10-19T15:30:00Z","v":27457,"vw":113.975724},{"c":113.845,"h":114.095,"l":113.74,"n":964,"o":114.05,"t":"2026-10-19T15:45:00Z","v":27488,"vw":113.934457},{"c":113.65,"h":113.94,"l":113.6,"n":914,"o":113.9,"t":"2026-10-19T16:00:00Z","v":26803,"vw":113.715299},{"c":113.62,"h":113.7,"l":113.52,"n":774,"o":113.635,"t":"2026-10-19T16:15:00Z","v":31270,"vw":113.62385},{"c":113.62,"h":113.77,"l":113.53,"n":861,"o":113.63,"t":"2026-10-19T16:30:00Z","v":30036,"vw":113.661119},{"c":113.74,"h":113.77,"l":113.625,"n":469,"o":113.68,"t":"2026-10-19T16:45:00Z","v":11533,"vw":113.698271},{"c":113.52,"h":113.81,"l":113.47,"n":803,"o":113.73,"t":"2026-10-19T17:00:00Z","v":25101,"vw":113.647931},{"c":113.69,"h":113.69,"l":113.52,"n":735,"o":113.525,"t":"2026-10-19T17:15:00Z","v":16797,"vw":113.59658},{"c":113.57,"h":113.72,"l":113.525,"n":935,"o":113.66,"t":"2026-10-19T17:30:00Z","v":27754,"vw":113.636745},{"c":113.805,"h":113.805,"l":113.6,"n":890,"o":113.6,"t":"2026-10-19T17:45:00Z","v":24865,"vw":113.731997},{"c":113.75,"h":113.81,"l":113.62,"n":921,"o":113.8,"t":"2026-10-19T18:00:00Z","v":25933,"vw":113.727026},{"c":113.815,"h":113.95,"l":113.74,"n":948,"o":113.74,"t":"2026-10-19T18:15:00Z","v":40048,"vw":113.875729},{"c":113.615,"h":113.81,"l":113.61,"n":928,"o":113.81,"t":"2026-10-19T18:30:00Z","v":25661,"vw":113.711891},{"c":113.77,"h":113.77,"l":113.615,"n":1030,"o":113.615,"t":"2026-10-19T18:45:00Z","v":26035,"vw":113.695415},{"c":113.76,"h":113.81,"l":113.71,"n":1133,"o":113.77,"t":"2026-10-19T19:00:00Z","v":38234,"vw":113.766964},{"c":113.5475,"h":113.78,"l":113.51,"n":1487,"o":113.77,"t":"2026-10-19T19:15:00Z","v":56184,"vw":113.629249},{"c":113.625,"h":113.675,"l":113.48,"n":1804,"o":113.55,"t":"2026-10-19T19:30:00Z","v":54732,"vw":113.598875},{"c":113.68,"h":113.87,"l":113.53,"n":4631,"o":113.61,"t":"2026-10-19T19:45:00Z","v":188871,"vw":113.704123},{"c":113.67,"h":113.67,"l":113.66,"n":76,"o":113.66,"t":"2026-10-19T20:00:00Z","v":382745,"vw":113.669994},{"c":114.39,"h":114.39,"l":114.25,"n":10,"o":114.25,"t":"2026-10-20T11:30:00Z","v":277,"vw":114.32},{"c":114.93,"h":114.93,"l":114.93,"n":1,"o":114.93,"t":"2026-10-20T13:15:00Z","v":100,"vw":114.93},{"c":115.22,"h":115.38,"l":114.12,"n":825,"o":114.39,"t":"2026-10-20T13:30:00Z","v":57413,"vw":114.585973},{"c":114.8,"h":115.74,"l":114.71,"n":1129,"o":115.19,"t":"2026-10-20T13:45:00Z","v":45922,"vw":115.299272},{"c":114.825,"h":115.14,"l":114.54,"n":1171,"o":114.805,"t":"2026-10-20T14:00:00Z","v":45494,"vw":114.804728},{"c":115.37,"h":115.43,"l":114.6675,"n":1335,"o":114.825,"t":"2026-10-20T14:15:00Z","v":71861,"vw":115.022092},{"c":115.75,"h":115.75,"l":115.26,"n":998,"o":115.3,"t":"2026-10-20T14:30:00Z","v":33409,"vw":115.425414},{"c":115.45,"h":115.86,"l":115.44,"n":1329,"o":115.76,"t":"2026-10-20T14:45:00Z","v":54749,"vw":115.582384},{"c":114.985,"h":115.44,"l":114.97,"n":1125,"o":115.44,"t":"2026-10-20T15:00:00Z","v":34294,"vw":115.199091},{"c":114.95,"h":115.18,"l":114.88,"n":1052,"o":115.04,"t":"2026-10-20T15:15:00Z","v":31372,"vw":115.030034},{"c":115.27,"h":115.275,"l":114.81,"n":1104,"o":114.93,"t":"2026-10-20T15:30:00Z","v":37489,"vw":115.043172},{"c":115.205,"h":115.41,"l":115.19,"n":976,"o":115.32,"t":"2026-10-20T15:45:00Z","v":23330,"vw":115.298499},{"c":115.16,"h":115.27,"l":115.04,"n":972,"o":115.23,"t":"2026-10-20T16:00:00Z","v":34840,"vw":115.123021},{"c":115.035,"h":115.215,"l":115.015,"n":864,"o":115.165,"t":"2026-10-20T16:15:00Z","v":25823,"vw":115.084158},{"c":115.14,"h":115.14,"l":115.005,"n":922,"o":115.06,"t":"2026-10-20T16:30:00Z","v":32346,"vw":115.066047},{"c":114.99,"h":115.15,"l":114.88,"n":979,"o":115.115,"t":"2026-10-20T16:45:00Z","v":24351,"vw":115.049814},{"c":115.02,"h":115.0575,"l":114.91,"n":941,"o":115,"t":"2026-10-20T17:00:00Z","v":26461,"vw":114.976372},{"c":114.99,"h":115.025,"l":114.845,"n":659,"o":115.025,"t":"2026-10-20T17:15:00Z","v":20317,"vw":114.927901},{"c":115.12,"h":115.145,"l":114.925,"n":753,"o":114.98,"t":"2026-10-20T17:30:00Z","v":23358,"vw":115.007405},{"c":115.11,"h":115.17,"l":115.045,"n":793,"o":115.12,"t":"2026-10-20T17:45:00Z","v":21071,"vw":115.105384},{"c":115.19,"h":115.24,"l":115.03,"n":985,"o":115.11,"t":"2026-10-20T18:00:00Z","v":35688,"vw":115.155952},{"c":114.965,"h":115.26,"l":114.895,"n":885,"o":115.21,"t":"2026-10-20T18:15:00Z","v":59500,"vw":115.115798},{"c":114.63,"h":115.1099,"l":114.52,"n":1370,"o":114.98,"t":"2026-10-20T18:30:00Z","v":53415,"vw":114.783275},{"c":114.775,"h":114.82,"l":114.61,"n":1142,"o":114.67,"t":"2026-10-20T18:45:00Z","v":43877,"vw":114.743776},{"c":114.865,"h":114.96,"l":114.78,"n":1129,"o":114.79,"t":"2026-10-20T19:00:00Z","v":42505,"vw":114.867908},{"c":115.05,"h":115.05,"l":114.79,"n":1355,"o":114.85,"t":"2026-10-20T19:15:00Z","v":52994,"vw":114.905495},{"c":115.205,"h":115.23,"l":115.05,"n":1907,"o":115.05,"t":"2026-10-20T19:30:00Z","v":73426,"vw":115.153157},{"c":115.25,"h":115.38,"l":114.94,"n":5305,"o":115.2,"t":"2026-10-20T19:45:00Z","v":247407,"vw":115.168893},{"c":115.27,"h":115.27,"l":115.27,"n":66,"o":115.27,"t":"2026-10-20T20:00:00Z","v":602595,"vw":115.27},{"c":115.65,"h":116.05,"l":115.16,"n":875,"o":115.65,"t":"2026-10-21T13:30:00Z","v":52271,"vw":115.535052},{"c":115.1,"h":115.705,"l":115.05,"n":1074,"o":115.64,"t":"2026-10-21T13:45:00Z","v":45730,"vw":115.497181},{"c":114.9,"h":115.22,"l":114.79,"n":1094,"o":115.1,"t":"2026-10-21T14:00:00Z","v":33598,"vw":114.983066},{"c":114.35,"h":114.94,"l":114.345,"n":1014,"o":114.885,"t":"2026-10-21T14:15:00Z","v":37008,"vw":114.627268},{"c":114.73,"h":114.73,"l":114.32,"n":1063,"o":114.355,"t":"2026-10-21T14:30:00Z","v":39406,"vw":114.515081},{"c":114.395,"h":114.725,"l":114.355,"n":979,"o":114.645,"t":"2026-10-21T14:45:00Z","v":30608,"vw":114.568838},{"c":114.44,"h":114.585,"l":114.29,"n":888,"o":114.4,"t":"2026-10-21T15:00:00Z","v":28487,"vw":114.46717},{"c":114.6,"h":114.63,"l":114.29,"n":818,"o":114.44,"t":"2026-10-21T15:15:00Z","v":25091,"vw":114.483193},{"c":114.48,"h":114.605,"l":114.43,"n":844,"o":114.605,"t":"2026-10-21T15:30:00Z","v":31351,"vw":114.520945},{"c":114.53,"h":114.53,"l":114.35,"n":831,"o":114.48,"t":"2026-10-21T15:45:00Z","v":25377,"vw":114.431674},{"c":114.61,"h":114.61,"l":114.405,"n":788,"o":114.53,"t":"2026-10-21T16:00:00Z","v":26802,"vw":114.505293},{"c":114.845,"h":114.845,"l":114.615,"n":689,"o":114.615,"t":"2026-10-21T16:15:00Z","v":23749,"vw":114.744245},{"c":114.75,"h":114.93,"l":114.74,"n":759,"o":114.78,"t":"2026-10-21T16:30:00Z","v":28385,"vw":114.842296},{"c":114.87,"h":114.885,"l":114.6501,"n":694,"o":114.75,"t":"2026-10-21T16:45:00Z","v":26722,"vw":114.804499},{"c":114.85,"h":114.885,"l":114.7,"n":892,"o":114.885,"t":"2026-10-21T17:00:00Z","v":33553,"vw":114.786064},{"c":114.915,"h":114.98,"l":114.83,"n":724,"o":114.88,"t":"2026-10-21T17:15:00Z","v":32395,"vw":114.914291},{"c":114.775,"h":115.005,"l":114.71,"n":906,"o":114.89,"t":"2026-10-21T17:30:00Z","v":34595,"vw":114.839449},{"c":114.875,"h":114.97,"l":114.79,"n":748,"o":114.79,"t":"2026-10-21T17:45:00Z","v":25575,"vw":114.906514},{"c":114.8,"h":114.9,"l":114.69,"n":831,"o":114.875,"t":"2026-10-21T18:00:00Z","v":32173,"vw":114.810153},{"c":115,"h":115.015,"l":114.81,"n":824,"o":114.835,"t":"2026-10-21T18:15:00Z","v":26325,"vw":114.921619},{"c":115.21,"h":115.255,"l":114.92,"n":950,"o":115,"t":"2026-10-21T18:30:00Z","v":48157,"vw":115.124099},{"c":114.66,"h":115.275,"l":114.66,"n":1573,"o":115.21,"t":"2026-10-21T18:45:00Z","v":93087,"vw":115.074246},{"c":114.405,"h":114.68,"l":114.21,"n":1230,"o":114.68,"t":"2026-10-21T19:00:00Z","v":45441,"vw":114.400376},{"c":114.84,"h":114.84,"l":114.395,"n":1355,"o":114.42,"t":"2026-10-21T19:15:00Z","v":48235,"vw":114.564158},{"c":114.93,"h":114.93,"l":114.71,"n":1691,"o":114.8,"t":"2026-10-21T19:30:00Z","v":63802,"vw":114.811102},{"c":114.82,"h":115.05,"l":114.73,"n":4416,"o":114.93,"t":"2026-10-21T19:45:00Z","v":197545,"vw":114.862901},{"c":114.82,"h":114.82,"l":114.82,"n":96,"o":114.82,"t":"2026-10-21T20:00:00Z","v":550351,"vw":114.82},{"c":113.55,"h":113.55,"l":113.55,"n":31,"o":113.55,"t":"2026-10-22T08:15:00Z","v":293,"vw":113.55},{"c":114.2,"h":114.2,"l":114.2,"n":5,"o":114.2,"t":"2026-10-22T11:00:00Z","v":217,"vw":114.2},{"c":115.01,"h":115.03,"l":114.15,"n":474,"o":114.15,"t":"2026-10-22T13:30:00Z","v":32895,"vw":114.433808},{"c":115.645,"h":115.85,"l":115,"n":836,"o":115.22,"t":"2026-10-22T13:45:00Z","v":38860,"vw":115.598521},{"c":115.885,"h":116.07,"l":115.47,"n":810,"o":115.65,"t":"2026-10-22T14:00:00Z","v":32779,"vw":115.81039},{"c":115.46,"h":115.885,"l":115.455,"n":1011,"o":115.885,"t":"2026-10-22T14:15:00Z","v":54625,"vw":115.688435},{"c":114.66,"h":115.56,"l":114.46,"n":1000,"o":115.54,"t":"2026-10-22T14:30:00Z","v":31367,"vw":114.763617},{"c":115.066,"h":115.095,"l":114.475,"n":907,"o":114.655,"t":"2026-10-22T14:45:00Z","v":52885,"vw":114.688857},{"c":115.375,"h":115.45,"l":114.92,"n":1017,"o":115.105,"t":"2026-10-22T15:00:00Z","v":33760,"vw":115.228747},{"c":115.43,"h":115.74,"l":115.3975,"n":1054,"o":115.41,"t":"2026-10-22T15:15:00Z","v":33764,"vw":115.578548},{"c":115.79,"h":115.87,"l":115.34,"n":798,"o":115.5394,"t":"2026-10-22T15:30:00Z","v":25007,"vw":115.692369},{"c":115.825,"h":115.93,"l":115.7075,"n":830,"o":115.82,"t":"2026-10-22T15:45:00Z","v":24255,"vw":115.811418},{"c":115.925,"h":116.06,"l":115.83,"n":782,"o":115.87,"t":"2026-10-22T16:00:00Z","v":26466,"vw":115.966615},{"c":116.49,"h":116.525,"l":115.92,"n":1037,"o":115.95,"t":"2026-10-22T16:15:00Z","v":42862,"vw":116.224703},{"c":116.275,"h":116.53,"l":116.27,"n":1004,"o":116.49,"t":"2026-10-22T16:30:00Z","v":37868,"vw":116.450749},{"c":116.69,"h":116.71,"l":116.25,"n":868,"o":116.34,"t":"2026-10-22T16:45:00Z","v":23894,"vw":116.505179},{"c":116.57,"h":116.7,"l":116.4625,"n":682,"o":116.675,"t":"2026-10-22T17:00:00Z","v":17453,"vw":116.580138},{"c":116.85,"h":116.85,"l":116.53,"n":886,"o":116.59,"t":"2026-10-22T17:15:00Z","v":25113,"vw":116.659736},{"c":117.23,"h":117.285,"l":116.8,"n":1492,"o":116.91,"t":"2026-10-22T17:30:00Z","v":86314,"vw":116.983736},{"c":117.27,"h":117.435,"l":117.05,"n":1659,"o":117.255,"t":"2026-10-22T17:45:00Z","v":111031,"vw":117.232302},{"c":117.39,"h":117.39,"l":117.07,"n":1326,"o":117.255,"t":"2026-10-22T18:00:00Z","v":61598,"vw":117.243137},{"c":117.535,"h":117.62,"l":117.365,"n":1141,"o":117.39,"t":"2026-10-22T18:15:00Z","v":35547,"vw":117.536938},{"c":117.45,"h":117.6,"l":117.41,"n":1307,"o":117.515,"t":"2026-10-22T18:30:00Z","v":39783,"vw":117.48051},{"c":117.26,"h":117.57,"l":117.22,"n":1288,"o":117.49,"t":"2026-10-22T18:45:00Z","v":39230,"vw":117.413444},{"c":117.62,"h":117.78,"l":117.195,"n":1569,"o":117.26,"t":"2026-10-22T19:00:00Z","v":46028,"vw":117.543721},{"c":117.66,"h":117.81,"l":117.55,"n":2010,"o":117.625,"t":"2026-10-22T19:15:00Z","v":79332,"vw":117.644565},{"c":118.025,"h":118.09,"l":117.65,"n":2314,"o":117.715,"t":"2026-10-22T19:30:00Z","v":86674,"vw":117.927331},{"c":118.17,"h":118.2,"l":117.835,"n":6912,"o":118.01,"t":"2026-10-22T19:45:00Z","v":279579,"vw":118.094214},{"c":118.17,"h":118.17,"l":118.17,"n":107,"o":118.17,"t":"2026-10-22T20:00:00Z","v":496343,"vw":118.17},{"c":118.17,"h":118.17,"l":118.17,"n":1,"o":118.17,"t":"2026-10-22T20:30:00Z","v":332,"vw":118.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4716145988702253,"strike":134.47916577884428,"iv":0.3237855434791391,"gamma":0.017038615004784215,"theta":-0.03240461130279706,"vega":0.05769657858817859,"rho":0.008431913059669047,"breakevenPct":14.200541912257343},{"delta":0.15,"premium":0.6894444444444445,"strike":128.96707818930042,"iv":0.2722632098765432,"gamma":0.025271522633744856,"theta":-0.037426008230452674,"vega":0.076040329218107,"rho":0.012705181877169448,"breakevenPct":9.720337339210342},{"delta":0.2,"premium":0.9672222222222223,"strike":126.90946502057614,"iv":0.2662138271604938,"gamma":0.030991687242798355,"theta":-0.04405152263374486,"vega":0.09106090534979425,"rho":0.016990798264537716,"breakevenPct":8.21417216112241},{"delta":0.25,"premium":1.2615546218487395,"strike":124.91596638655462,"iv":0.2613596638655462,"gamma":0.0363453781512605,"theta":-0.05062016806722689,"vega":0.10545714285714285,"rho":0.0212757230864944,"breakevenPct":6.776272326650887},{"delta":0.3,"premium":1.7692577030812324,"strike":123.74883286647993,"iv":0.2719105508870215,"gamma":0.03697563025210084,"theta":-0.056455835667600374,"vega":0.1118063492063492,"rho":0.025551734398701766,"breakevenPct":6.218236921013077},{"delta":0.35,"premium":2.276960784313725,"strike":122.58169934640523,"iv":0.28246143790849676,"gamma":0.037605882352941176,"theta":-0.062291503267973856,"vega":0.11815555555555556,"rho":0.029827745710909136,"breakevenPct":5.660201515375267},{"delta":0.4,"premium":2.784663865546219,"strike":121.41456582633053,"iv":0.293012324929972,"gamma":0.03823613445378151,"theta":-0.06812717086834734,"vega":0.12450476190476192,"rho":0.03410375702311651,"breakevenPct":5.102166109737455},{"delta":0.45,"premium":3.2923669467787113,"strike":120.24743230625583,"iv":0.30356321195144725,"gamma":0.03886638655462185,"theta":-0.07396283846872082,"vega":0.13085396825396828,"rho":0.038379768335323874,"breakevenPct":4.544130704099645},{"delta":0.5,"premium":3.9302277432712214,"strike":118.98033126293996,"iv":0.3056368530020704,"gamma":0.03844937888198758,"theta":-0.07460859213250517,"vega":0.13030341614906832,"rho":0.04259000133697225,"breakevenPct":4.011643400364884},{"delta":0.55,"premium":4.603105590062112,"strike":117.6863354037267,"iv":0.30542981366459626,"gamma":0.037750621118012424,"theta":-0.07385807453416149,"vega":0.12789658385093167,"rho":0.046782537635779886,"breakevenPct":3.486029443842617},{"delta":0.6,"premium":5.275983436853001,"strike":116.39233954451346,"iv":0.30522277432712214,"gamma":0.03705186335403727,"theta":-0.0731075569358178,"vega":0.12548975155279504,"rho":0.050975073934587514,"breakevenPct":2.9604154873203523},{"delta":0.65,"premium":5.948861283643891,"strike":115.09834368530021,"iv":0.305015734989648,"gamma":0.036353105590062114,"theta":-0.07235703933747413,"vega":0.12308291925465838,"rho":0.05516761023339514,"breakevenPct":2.4348015307980857},{"delta":0.7,"premium":6.680380047505937,"strike":113.90261282660333,"iv":0.2927312114014252,"gamma":0.03410522565320665,"theta":-0.0654742517814727,"vega":0.11186028503562948,"rho":0.05936713011455134,"breakevenPct":2.0419673979091657},{"delta":0.75,"premium":7.416722090261283,"strike":112.71496437054631,"iv":0.2794533016627078,"gamma":0.031729928741092636,"theta":-0.0580870783847981,"vega":0.09991254156769597,"rho":0.06356722440291371,"breakevenPct":1.6600545492151957},{"delta":0.8,"premium":8.153064133016628,"strike":111.52731591448931,"iv":0.2661753919239905,"gamma":0.02935463182897862,"theta":-0.050699904988123504,"vega":0.08796479809976246,"rho":0.06776731869127606,"breakevenPct":1.2781417005212252},{"delta":0.85,"premium":8.88940617577197,"strike":110.3396674584323,"iv":0.25289748218527314,"gamma":0.026979334916864606,"theta":-0.04331273159144893,"vega":0.07601705463182898,"rho":0.0719674129796384,"breakevenPct":0.8962288518272561}],"put":[{"delta":0.1,"premium":0.7832382079864912,"strike":98.34094336108069,"iv":0.5430518939718927,"gamma":0.012727743285307925,"theta":-0.04704270044648075,"vega":0.05793282601543562,"rho":-0.010475296868531828,"breakevenPct":17.442916854451887},{"delta":0.15,"premium":0.9062585034013606,"strike":107.578231292517,"iv":0.3399956462585034,"gamma":0.020759591836734693,"theta":-0.04235170068027211,"vega":0.07670054421768707,"rho":-0.015560322235795988,"breakevenPct":9.730072954966872},{"delta":0.2,"premium":1.292025862068966,"strike":110.38793103448276,"iv":0.318323275862069,"gamma":0.025940517241379312,"theta":-0.0482,"vega":0.09195517241379311,"rho":-0.020758392076789475,"breakevenPct":7.678848123539141},{"delta":0.25,"premium":1.9587823275862073,"strike":111.73491379310344,"iv":0.3402790948275862,"gamma":0.02677564655172414,"theta":-0.057575,"vega":0.10186896551724138,"rho":-0.026020787879053816,"breakevenPct":7.103214466008934},{"delta":0.3,"premium":2.6255387931034484,"strike":113.08189655172414,"iv":0.36223491379310346,"gamma":0.027610775862068965,"theta":-0.06695,"vega":0.11178275862068966,"rho":-0.03128318368131816,"breakevenPct":6.527580808478726},{"delta":0.35,"premium":3.29229525862069,"strike":114.42887931034483,"iv":0.3841907327586207,"gamma":0.028445905172413792,"theta":-0.076325,"vega":0.12169655172413794,"rho":-0.0365455794835825,"breakevenPct":5.95194715094852},{"delta":0.4,"premium":3.873514851485149,"strike":115.89108910891089,"iv":0.38316336633663367,"gamma":0.030011881188118813,"theta":-0.07833960396039603,"vega":0.12705841584158417,"rho":-0.04176624278720167,"breakevenPct":5.206419347189863},{"delta":0.45,"premium":4.391769801980198,"strike":117.43811881188118,"iv":0.3652178217821782,"gamma":0.032115841584158415,"theta":-0.07493613861386139,"vega":0.12906955445544555,"rho":-0.04695618633487368,"breakevenPct":4.33583057467971},{"delta":0.5,"premium":4.910024752475247,"strike":118.98514851485149,"iv":0.3472722772277228,"gamma":0.03421980198019802,"theta":-0.07153267326732674,"vega":0.13108069306930692,"rho":-0.052146129882545696,"breakevenPct":3.465241802169557},{"delta":0.55,"premium":5.625594091201028,"strike":120.55234425176621,"iv":0.33691400128452154,"gamma":0.03503660886319846,"theta":-0.06838310854206808,"vega":0.13078715478484262,"rho":-0.05744869594287794,"breakevenPct":2.7445627819538063},{"delta":0.6,"premium":6.717437379576107,"strike":122.15799614643545,"iv":0.34102447013487475,"gamma":0.03339884393063584,"theta":-0.06571772639691716,"vega":0.1260986512524085,"rho":-0.06296603051572505,"breakevenPct":2.309758173090175},{"delta":0.65,"premium":7.809280667951189,"strike":123.76364804110469,"iv":0.345134938985228,"gamma":0.03176107899807322,"theta":-0.06305234425176622,"vega":0.12141014771997431,"rho":-0.06848336508857215,"breakevenPct":1.8749535642265427},{"delta":0.7,"premium":9.28186813186813,"strike":125.7020757020757,"iv":0.35700573870573865,"gamma":0.029334554334554338,"theta":-0.0609017094017094,"vega":0.11544102564102565,"rho":-0.07427786967540191,"breakevenPct":1.4807416686066153},{"delta":0.75,"premium":12.02912087912088,"strike":128.75457875457874,"iv":0.3948567765567766,"gamma":0.024267399267399264,"theta":-0.060474358974358974,"vega":0.10518461538461539,"rho":-0.08100029126556495,"breakevenPct":1.2224271173243055},{"delta":0.8,"premium":15.564184397163126,"strike":132.62411347517732,"iv":0.4355964539007093,"gamma":0.019365957446808503,"theta":-0.05751843971631205,"vega":0.09276028368794324,"rho":-0.08835222350747497,"breakevenPct":0.9393847186137086},{"delta":0.85,"premium":21.656944444444438,"strike":139.02777777777777,"iv":0.5084444444444444,"gamma":0.01381944444444445,"theta":-0.054677777777777783,"vega":0.07756666666666669,"rho":-0.09772154229150506,"breakevenPct":0.6762855772756741},{"delta":0.9,"premium":37.029591836734696,"strike":154.69387755102042,"iv":0.6789591836734694,"gamma":0.0077795918367346934,"theta":-0.05227959183673469,"vega":0.0582,"rho":-0.1144610595391192,"breakevenPct":0.42795488340043164}]},"raw":{"call":[{"delta":0.1,"premium":0.4716145988702253,"strike":134.47916577884428,"iv":0.3237855434791391,"gamma":0.017038615004784215,"theta":-0.03240461130279706,"vega":0.05769657858817859,"rho":0.008431913059669047,"breakevenPct":14.200541912257343},{"delta":0.15,"premium":0.6894444444444445,"strike":128.96707818930042,"iv":0.2722632098765432,"gamma":0.025271522633744856,"theta":-0.037426008230452674,"vega":0.076040329218107,"rho":0.012705181877169448,"breakevenPct":9.720337339210342},{"delta":0.2,"premium":0.9672222222222223,"strike":126.90946502057614,"iv":0.2662138271604938,"gamma":0.030991687242798355,"theta":-0.04405152263374486,"vega":0.09106090534979425,"rho":0.016990798264537716,"breakevenPct":8.21417216112241},{"delta":0.25,"premium":1.2615546218487395,"strike":124.91596638655462,"iv":0.2613596638655462,"gamma":0.0363453781512605,"theta":-0.05062016806722689,"vega":0.10545714285714285,"rho":0.0212757230864944,"breakevenPct":6.776272326650887},{"delta":0.3,"premium":1.7692577030812324,"strike":123.74883286647993,"iv":0.2719105508870215,"gamma":0.03697563025210084,"theta":-0.056455835667600374,"vega":0.1118063492063492,"rho":0.025551734398701766,"breakevenPct":6.218236921013077},{"delta":0.35,"premium":2.276960784313725,"strike":122.58169934640523,"iv":0.28246143790849676,"gamma":0.037605882352941176,"theta":-0.062291503267973856,"vega":0.11815555555555556,"rho":0.029827745710909136,"breakevenPct":5.660201515375267},{"delta":0.4,"premium":2.784663865546219,"strike":121.41456582633053,"iv":0.293012324929972,"gamma":0.03823613445378151,"theta":-0.06812717086834734,"vega":0.12450476190476192,"rho":0.03410375702311651,"breakevenPct":5.102166109737455},{"delta":0.45,"premium":3.2923669467787113,"strike":120.24743230625583,"iv":0.30356321195144725,"gamma":0.03886638655462185,"theta":-0.07396283846872082,"vega":0.13085396825396828,"rho":0.038379768335323874,"breakevenPct":4.544130704099645},{"delta":0.5,"premium":3.9302277432712214,"strike":118.98033126293996,"iv":0.3056368530020704,"gamma":0.03844937888198758,"theta":-0.07460859213250517,"vega":0.13030341614906832,"rho":0.04259000133697225,"breakevenPct":4.011643400364884},{"delta":0.55,"premium":4.603105590062112,"strike":117.6863354037267,"iv":0.30542981366459626,"gamma":0.037750621118012424,"theta":-0.07385807453416149,"vega":0.12789658385093167,"rho":0.046782537635779886,"breakevenPct":3.486029443842617},{"delta":0.6,"premium":5.275983436853001,"strike":116.39233954451346,"iv":0.30522277432712214,"gamma":0.03705186335403727,"theta":-0.0731075569358178,"vega":0.12548975155279504,"rho":0.050975073934587514,"breakevenPct":2.9604154873203523},{"delta":0.65,"premium":5.948861283643891,"strike":115.09834368530021,"iv":0.305015734989648,"gamma":0.036353105590062114,"theta":-0.07235703933747413,"vega":0.12308291925465838,"rho":0.05516761023339514,"breakevenPct":2.4348015307980857},{"delta":0.7,"premium":6.680380047505937,"strike":113.90261282660333,"iv":0.2927312114014252,"gamma":0.03410522565320665,"theta":-0.0654742517814727,"vega":0.11186028503562948,"rho":0.05936713011455134,"breakevenPct":2.0419673979091657},{"delta":0.75,"premium":7.416722090261283,"strike":112.71496437054631,"iv":0.2794533016627078,"gamma":0.031729928741092636,"theta":-0.0580870783847981,"vega":0.09991254156769597,"rho":0.06356722440291371,"breakevenPct":1.6600545492151957},{"delta":0.8,"premium":8.153064133016628,"strike":111.52731591448931,"iv":0.2661753919239905,"gamma":0.02935463182897862,"theta":-0.050699904988123504,"vega":0.08796479809976246,"rho":0.06776731869127606,"breakevenPct":1.2781417005212252},{"delta":0.85,"premium":8.88940617577197,"strike":110.3396674584323,"iv":0.25289748218527314,"gamma":0.026979334916864606,"theta":-0.04331273159144893,"vega":0.07601705463182898,"rho":0.0719674129796384,"breakevenPct":0.8962288518272561}],"put":[{"delta":0.1,"premium":0.7832382079864912,"strike":98.34094336108069,"iv":0.5430518939718927,"gamma":0.012727743285307925,"theta":-0.04704270044648075,"vega":0.05793282601543562,"rho":-0.010475296868531828,"breakevenPct":17.442916854451887},{"delta":0.15,"premium":0.9062585034013606,"strike":107.578231292517,"iv":0.3399956462585034,"gamma":0.020759591836734693,"theta":-0.04235170068027211,"vega":0.07670054421768707,"rho":-0.015560322235795988,"breakevenPct":9.730072954966872},{"delta":0.2,"premium":1.292025862068966,"strike":110.38793103448276,"iv":0.318323275862069,"gamma":0.025940517241379312,"theta":-0.0482,"vega":0.09195517241379311,"rho":-0.020758392076789475,"breakevenPct":7.678848123539141},{"delta":0.25,"premium":1.9587823275862073,"strike":111.73491379310344,"iv":0.3402790948275862,"gamma":0.02677564655172414,"theta":-0.057575,"vega":0.10186896551724138,"rho":-0.026020787879053816,"breakevenPct":7.103214466008934},{"delta":0.3,"premium":2.6255387931034484,"strike":113.08189655172414,"iv":0.36223491379310346,"gamma":0.027610775862068965,"theta":-0.06695,"vega":0.11178275862068966,"rho":-0.03128318368131816,"breakevenPct":6.527580808478726},{"delta":0.35,"premium":3.29229525862069,"strike":114.42887931034483,"iv":0.3841907327586207,"gamma":0.028445905172413792,"theta":-0.076325,"vega":0.12169655172413794,"rho":-0.0365455794835825,"breakevenPct":5.95194715094852},{"delta":0.4,"premium":3.873514851485149,"strike":115.89108910891089,"iv":0.38316336633663367,"gamma":0.030011881188118813,"theta":-0.07833960396039603,"vega":0.12705841584158417,"rho":-0.04176624278720167,"breakevenPct":5.206419347189863},{"delta":0.45,"premium":4.391769801980198,"strike":117.43811881188118,"iv":0.3652178217821782,"gamma":0.032115841584158415,"theta":-0.07493613861386139,"vega":0.12906955445544555,"rho":-0.04695618633487368,"breakevenPct":4.33583057467971},{"delta":0.5,"premium":4.910024752475247,"strike":118.98514851485149,"iv":0.3472722772277228,"gamma":0.03421980198019802,"theta":-0.07153267326732674,"vega":0.13108069306930692,"rho":-0.052146129882545696,"breakevenPct":3.465241802169557},{"delta":0.55,"premium":5.625594091201028,"strike":120.55234425176621,"iv":0.33691400128452154,"gamma":0.03503660886319846,"theta":-0.06838310854206808,"vega":0.13078715478484262,"rho":-0.05744869594287794,"breakevenPct":2.7445627819538063},{"delta":0.6,"premium":6.717437379576107,"strike":122.15799614643545,"iv":0.34102447013487475,"gamma":0.03339884393063584,"theta":-0.06571772639691716,"vega":0.1260986512524085,"rho":-0.06296603051572505,"breakevenPct":2.309758173090175},{"delta":0.65,"premium":7.809280667951189,"strike":123.76364804110469,"iv":0.345134938985228,"gamma":0.03176107899807322,"theta":-0.06305234425176622,"vega":0.12141014771997431,"rho":-0.06848336508857215,"breakevenPct":1.8749535642265427},{"delta":0.7,"premium":9.28186813186813,"strike":125.7020757020757,"iv":0.35700573870573865,"gamma":0.029334554334554338,"theta":-0.0609017094017094,"vega":0.11544102564102565,"rho":-0.07427786967540191,"breakevenPct":1.4807416686066153},{"delta":0.75,"premium":12.02912087912088,"strike":128.75457875457874,"iv":0.3948567765567766,"gamma":0.024267399267399264,"theta":-0.060474358974358974,"vega":0.10518461538461539,"rho":-0.08100029126556495,"breakevenPct":1.2224271173243055},{"delta":0.8,"premium":15.564184397163126,"strike":132.62411347517732,"iv":0.4355964539007093,"gamma":0.019365957446808503,"theta":-0.05751843971631205,"vega":0.09276028368794324,"rho":-0.08835222350747497,"breakevenPct":0.9393847186137086},{"delta":0.85,"premium":21.656944444444438,"strike":139.02777777777777,"iv":0.5084444444444444,"gamma":0.01381944444444445,"theta":-0.054677777777777783,"vega":0.07756666666666669,"rho":-0.09772154229150506,"breakevenPct":0.6762855772756741},{"delta":0.9,"premium":37.029591836734696,"strike":154.69387755102042,"iv":0.6789591836734694,"gamma":0.0077795918367346934,"theta":-0.05227959183673469,"vega":0.0582,"rho":-0.1144610595391192,"breakevenPct":0.42795488340043164}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}