{"symbol":"TDIV","url":"https://intraalpha.com/companies/TDIV","capturedAt":"2026-10-22T23:23:14.188Z","state":"ready","quote":{"symbol":"TDIV","last_price":113.36,"prev_close":114.38,"regular_close":113.36,"change":-1.02,"change_pct":-0.8918,"regular_change":-1.02,"regular_change_pct":-0.8918,"extended_change":0,"extended_change_pct":0,"bid":112.28,"ask":114.39,"bid_size":2700,"ask_size":4300,"volume":169807,"vwap":113.076802,"open":112.59,"high":113.67,"low":112.5711,"close":113.36,"trade_count":1984,"last_trade_at":"2026-10-22T20:00:00.365406038Z","last_quote_at":"2026-10-22T23:04:28.509066729Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:12.673212482-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4400000000,"net_expense_ratio":0.005,"portfolio_turnover":0.24,"dividend_yield":0.0137,"inception_date":"2012-08-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:13.550526+00:00"},"optionObservedAt":"2026-10-22T19:55:05.338Z","bars":[{"c":111.62,"h":111.62,"l":111.2,"n":24,"o":111.2,"t":"2026-10-15T13:30:00Z","v":1651,"vw":111.334078},{"c":112.54,"h":112.54,"l":111.9701,"n":16,"o":111.9701,"t":"2026-10-15T13:35:00Z","v":684,"vw":112.1667},{"c":112.59,"h":112.75,"l":112.59,"n":6,"o":112.75,"t":"2026-10-15T13:40:00Z","v":444,"vw":112.67},{"c":112.26,"h":112.26,"l":112.2,"n":3,"o":112.2,"t":"2026-10-15T13:45:00Z","v":321,"vw":112.21875},{"c":111.91,"h":111.91,"l":111.74,"n":11,"o":111.85,"t":"2026-10-15T13:55:00Z","v":892,"vw":111.836006},{"c":112.38,"h":112.38,"l":112.07,"n":31,"o":112.12,"t":"2026-10-15T14:00:00Z","v":2044,"vw":112.17878},{"c":112.4,"h":112.4774,"l":112.354,"n":44,"o":112.36,"t":"2026-10-15T14:05:00Z","v":3046,"vw":112.427124},{"c":112.32,"h":112.54,"l":112.32,"n":38,"o":112.525,"t":"2026-10-15T14:10:00Z","v":3677,"vw":112.470384},{"c":112.37,"h":112.395,"l":112.315,"n":12,"o":112.315,"t":"2026-10-15T14:15:00Z","v":1439,"vw":112.376368},{"c":112.41,"h":112.47,"l":112.34,"n":11,"o":112.47,"t":"2026-10-15T14:20:00Z","v":708,"vw":112.419843},{"c":112.44,"h":112.44,"l":112.4,"n":12,"o":112.43,"t":"2026-10-15T14:25:00Z","v":662,"vw":112.425043},{"c":112.38,"h":112.41,"l":112.11,"n":33,"o":112.229,"t":"2026-10-15T14:30:00Z","v":4174,"vw":112.277127},{"c":112.365,"h":112.379,"l":112.08,"n":20,"o":112.19,"t":"2026-10-15T14:35:00Z","v":3115,"vw":112.33167},{"c":112.6425,"h":112.6425,"l":112.6425,"n":1,"o":112.6425,"t":"2026-10-15T14:40:00Z","v":125,"vw":112.6425},{"c":112.677,"h":112.677,"l":112.677,"n":1,"o":112.677,"t":"2026-10-15T14:45:00Z","v":202,"vw":112.677},{"c":112.48,"h":112.495,"l":112.48,"n":5,"o":112.495,"t":"2026-10-15T14:50:00Z","v":348,"vw":112.488927},{"c":112.82,"h":112.82,"l":112.82,"n":7,"o":112.82,"t":"2026-10-15T15:00:00Z","v":218,"vw":112.82},{"c":112.92,"h":112.955,"l":112.92,"n":3,"o":112.95,"t":"2026-10-15T15:05:00Z","v":300,"vw":112.941667},{"c":113.1,"h":113.16,"l":113.02,"n":23,"o":113.05,"t":"2026-10-15T15:20:00Z","v":2473,"vw":113.094292},{"c":113.025,"h":113.1,"l":113.025,"n":20,"o":113.1,"t":"2026-10-15T15:25:00Z","v":1171,"vw":113.047391},{"c":112.93,"h":113,"l":112.88,"n":15,"o":113,"t":"2026-10-15T15:30:00Z","v":5277,"vw":112.989968},{"c":112.97,"h":112.98,"l":112.97,"n":5,"o":112.98,"t":"2026-10-15T15:35:00Z","v":387,"vw":112.972857},{"c":112.91,"h":112.95,"l":112.91,"n":3,"o":112.95,"t":"2026-10-15T15:40:00Z","v":345,"vw":112.936667},{"c":112.9,"h":112.92,"l":112.84,"n":20,"o":112.86,"t":"2026-10-15T15:45:00Z","v":1751,"vw":112.867315},{"c":112.83,"h":112.94,"l":112.83,"n":59,"o":112.875,"t":"2026-10-15T15:50:00Z","v":5790,"vw":112.872448},{"c":112.83,"h":112.83,"l":112.72,"n":6,"o":112.72,"t":"2026-10-15T15:55:00Z","v":373,"vw":112.779772},{"c":112.79,"h":112.8746,"l":112.79,"n":10,"o":112.8746,"t":"2026-10-15T16:05:00Z","v":2211,"vw":112.850322},{"c":112.8,"h":112.83,"l":112.8,"n":7,"o":112.83,"t":"2026-10-15T16:10:00Z","v":349,"vw":112.816047},{"c":112.77,"h":112.8399,"l":112.77,"n":3,"o":112.8399,"t":"2026-10-15T16:15:00Z","v":303,"vw":112.815713},{"c":112.81,"h":112.81,"l":112.73,"n":19,"o":112.73,"t":"2026-10-15T16:20:00Z","v":2711,"vw":112.741353},{"c":112.675,"h":112.675,"l":112.675,"n":4,"o":112.675,"t":"2026-10-15T16:30:00Z","v":409,"vw":112.675},{"c":112.81,"h":112.87,"l":112.81,"n":4,"o":112.86,"t":"2026-10-15T16:35:00Z","v":613,"vw":112.858506},{"c":112.71,"h":112.71,"l":112.65,"n":9,"o":112.704,"t":"2026-10-15T16:40:00Z","v":639,"vw":112.695017},{"c":112.69,"h":112.72,"l":112.69,"n":7,"o":112.72,"t":"2026-10-15T16:45:00Z","v":469,"vw":112.705714},{"c":112.685,"h":112.79,"l":112.685,"n":15,"o":112.79,"t":"2026-10-15T17:00:00Z","v":987,"vw":112.772281},{"c":112.7,"h":112.74,"l":112.6801,"n":18,"o":112.72,"t":"2026-10-15T17:05:00Z","v":1173,"vw":112.721296},{"c":112.75,"h":112.8,"l":112.75,"n":16,"o":112.8,"t":"2026-10-15T17:10:00Z","v":1964,"vw":112.789022},{"c":112.795,"h":112.795,"l":112.795,"n":4,"o":112.795,"t":"2026-10-15T17:15:00Z","v":159,"vw":112.795},{"c":112.81,"h":112.835,"l":112.81,"n":6,"o":112.835,"t":"2026-10-15T17:20:00Z","v":528,"vw":112.828932},{"c":112.87,"h":112.87,"l":112.87,"n":3,"o":112.87,"t":"2026-10-15T17:25:00Z","v":234,"vw":112.87},{"c":112.93,"h":112.94,"l":112.88,"n":8,"o":112.88,"t":"2026-10-15T17:30:00Z","v":964,"vw":112.919616},{"c":113.06,"h":113.09,"l":112.99,"n":12,"o":113.0461,"t":"2026-10-15T17:35:00Z","v":1651,"vw":113.0569},{"c":113.23,"h":113.23,"l":113.23,"n":2,"o":113.23,"t":"2026-10-15T17:40:00Z","v":136,"vw":113.23},{"c":113.04,"h":113.075,"l":113.04,"n":5,"o":113.075,"t":"2026-10-15T17:45:00Z","v":261,"vw":113.058796},{"c":112.99,"h":113.025,"l":112.99,"n":9,"o":113.02,"t":"2026-10-15T17:50:00Z","v":2368,"vw":113.016545},{"c":113.06,"h":113.075,"l":113.04,"n":16,"o":113.065,"t":"2026-10-15T17:55:00Z","v":1428,"vw":113.063217},{"c":112.86,"h":112.92,"l":112.86,"n":17,"o":112.92,"t":"2026-10-15T18:00:00Z","v":997,"vw":112.899825},{"c":112.79,"h":112.79,"l":112.79,"n":4,"o":112.79,"t":"2026-10-15T18:05:00Z","v":296,"vw":112.79},{"c":112.62,"h":112.665,"l":112.62,"n":5,"o":112.665,"t":"2026-10-15T18:10:00Z","v":501,"vw":112.654819},{"c":112.62,"h":112.70288,"l":112.62,"n":8,"o":112.70288,"t":"2026-10-15T18:15:00Z","v":544,"vw":112.657138},{"c":112.57,"h":112.65,"l":112.57,"n":18,"o":112.6262,"t":"2026-10-15T18:20:00Z","v":1472,"vw":112.620467},{"c":112.6284,"h":112.6284,"l":112.57,"n":15,"o":112.6136,"t":"2026-10-15T18:25:00Z","v":1092,"vw":112.613611},{"c":112.74,"h":112.785,"l":112.73,"n":15,"o":112.765,"t":"2026-10-15T18:35:00Z","v":2472,"vw":112.757159},{"c":112.76,"h":112.76,"l":112.67,"n":14,"o":112.71,"t":"2026-10-15T18:40:00Z","v":614,"vw":112.72206},{"c":112.89,"h":112.89,"l":112.81,"n":9,"o":112.8309,"t":"2026-10-15T18:50:00Z","v":714,"vw":112.841363},{"c":112.98,"h":112.98,"l":112.91,"n":9,"o":112.92,"t":"2026-10-15T18:55:00Z","v":717,"vw":112.933871},{"c":113.19,"h":113.19,"l":112.99,"n":22,"o":113.01,"t":"2026-10-15T19:00:00Z","v":1295,"vw":113.090542},{"c":113.22,"h":113.22,"l":113.2,"n":8,"o":113.2,"t":"2026-10-15T19:05:00Z","v":427,"vw":113.206494},{"c":113.3,"h":113.3899,"l":113.3,"n":13,"o":113.33,"t":"2026-10-15T19:10:00Z","v":1129,"vw":113.34023},{"c":113.37,"h":113.385,"l":113.37,"n":9,"o":113.385,"t":"2026-10-15T19:15:00Z","v":598,"vw":113.382},{"c":113.43,"h":113.46,"l":113.39,"n":25,"o":113.41,"t":"2026-10-15T19:20:00Z","v":1125,"vw":113.420882},{"c":113.435,"h":113.435,"l":113.33,"n":14,"o":113.33,"t":"2026-10-15T19:30:00Z","v":29177,"vw":113.330592},{"c":113.42,"h":113.42,"l":113.42,"n":2,"o":113.42,"t":"2026-10-15T19:35:00Z","v":109,"vw":113.42},{"c":113.46,"h":113.46,"l":113.39,"n":21,"o":113.39,"t":"2026-10-15T19:40:00Z","v":606,"vw":113.435714},{"c":113.49,"h":113.52,"l":113.49,"n":9,"o":113.52,"t":"2026-10-15T19:45:00Z","v":350,"vw":113.504019},{"c":113.45,"h":113.45,"l":113.32,"n":16,"o":113.32,"t":"2026-10-15T19:50:00Z","v":339,"vw":113.364983},{"c":113.5,"h":113.59,"l":113.47,"n":47,"o":113.47,"t":"2026-10-15T19:55:00Z","v":3110,"vw":113.515336},{"c":113.51,"h":113.51,"l":113.51,"n":8,"o":113.51,"t":"2026-10-15T20:00:00Z","v":122,"vw":113.51},{"c":113,"h":113.45,"l":112.96,"n":29,"o":113.45,"t":"2026-10-16T13:30:00Z","v":3231,"vw":113.152192},{"c":112.94,"h":113.14,"l":112.865,"n":12,"o":113.045,"t":"2026-10-16T13:35:00Z","v":1567,"vw":113.073306},{"c":113.1459,"h":113.1459,"l":113.025,"n":8,"o":113.025,"t":"2026-10-16T13:40:00Z","v":386,"vw":113.100906},{"c":113.405,"h":113.545,"l":113.405,"n":5,"o":113.545,"t":"2026-10-16T13:45:00Z","v":517,"vw":113.480593},{"c":112.9801,"h":113.0925,"l":112.9801,"n":2,"o":113.0925,"t":"2026-10-16T13:50:00Z","v":280,"vw":113.038307},{"c":113.095,"h":113.095,"l":113.095,"n":4,"o":113.095,"t":"2026-10-16T13:55:00Z","v":200,"vw":113.095},{"c":112.88,"h":112.94,"l":112.88,"n":74,"o":112.93,"t":"2026-10-16T14:05:00Z","v":13220,"vw":112.890639},{"c":112.995,"h":112.995,"l":112.91,"n":23,"o":112.92,"t":"2026-10-16T14:10:00Z","v":3005,"vw":112.942498},{"c":112.98,"h":112.99,"l":112.98,"n":9,"o":112.99,"t":"2026-10-16T14:15:00Z","v":450,"vw":112.983333},{"c":112.87,"h":112.88,"l":112.85,"n":4,"o":112.88,"t":"2026-10-16T14:25:00Z","v":600,"vw":112.865},{"c":113.2101,"h":113.2101,"l":113.2101,"n":3,"o":113.2101,"t":"2026-10-16T14:35:00Z","v":502,"vw":113.2101},{"c":113.1,"h":113.17,"l":113.1,"n":7,"o":113.17,"t":"2026-10-16T14:40:00Z","v":341,"vw":113.142549},{"c":113.01,"h":113.32,"l":113.01,"n":45,"o":113.32,"t":"2026-10-16T14:50:00Z","v":8162,"vw":113.065349},{"c":112.95,"h":112.95,"l":112.94,"n":8,"o":112.94,"t":"2026-10-16T14:55:00Z","v":684,"vw":112.944},{"c":112.84,"h":112.88,"l":112.84,"n":3,"o":112.88,"t":"2026-10-16T15:00:00Z","v":320,"vw":112.853333},{"c":112.55,"h":112.55,"l":112.55,"n":2,"o":112.55,"t":"2026-10-16T15:15:00Z","v":117,"vw":112.55},{"c":112.44,"h":112.44,"l":112.44,"n":2,"o":112.44,"t":"2026-10-16T15:20:00Z","v":109,"vw":112.44},{"c":112.52,"h":112.54,"l":112.52,"n":11,"o":112.52,"t":"2026-10-16T15:25:00Z","v":1750,"vw":112.522492},{"c":112.61,"h":112.614,"l":112.55,"n":9,"o":112.605,"t":"2026-10-16T15:30:00Z","v":731,"vw":112.593188},{"c":112.635,"h":112.7,"l":112.58,"n":10,"o":112.58,"t":"2026-10-16T15:35:00Z","v":945,"vw":112.642643},{"c":112.58,"h":112.6799,"l":112.58,"n":7,"o":112.662,"t":"2026-10-16T15:40:00Z","v":1292,"vw":112.628767},{"c":112.6199,"h":112.6199,"l":112.6199,"n":2,"o":112.6199,"t":"2026-10-16T15:45:00Z","v":654,"vw":112.6199},{"c":112.3699,"h":112.4599,"l":112.3699,"n":14,"o":112.4599,"t":"2026-10-16T15:50:00Z","v":1782,"vw":112.396448},{"c":112.2087,"h":112.2087,"l":112.18,"n":7,"o":112.18,"t":"2026-10-16T15:55:00Z","v":657,"vw":112.204271},{"c":112.185,"h":112.21,"l":112.08,"n":69,"o":112.0856,"t":"2026-10-16T16:00:00Z","v":6109,"vw":112.146843},{"c":112.18,"h":112.275,"l":112.18,"n":12,"o":112.27,"t":"2026-10-16T16:05:00Z","v":536,"vw":112.235474},{"c":112.34,"h":112.34,"l":112.34,"n":1,"o":112.34,"t":"2026-10-16T16:10:00Z","v":100,"vw":112.34},{"c":112.36,"h":112.46,"l":112.36,"n":29,"o":112.42,"t":"2026-10-16T16:15:00Z","v":2474,"vw":112.429256},{"c":112.38,"h":112.45,"l":112.35,"n":66,"o":112.41,"t":"2026-10-16T16:20:00Z","v":15995,"vw":112.369039},{"c":112.43,"h":112.43,"l":112.38,"n":27,"o":112.38,"t":"2026-10-16T16:25:00Z","v":2513,"vw":112.393069},{"c":112.27,"h":112.3457,"l":112.27,"n":7,"o":112.3457,"t":"2026-10-16T16:30:00Z","v":2092,"vw":112.296379},{"c":112.365,"h":112.4,"l":112.23,"n":30,"o":112.26,"t":"2026-10-16T16:35:00Z","v":7405,"vw":112.286132},{"c":112.4,"h":112.4,"l":112.38,"n":5,"o":112.38,"t":"2026-10-16T16:40:00Z","v":203,"vw":112.39},{"c":112.3475,"h":112.44,"l":112.3475,"n":12,"o":112.44,"t":"2026-10-16T16:45:00Z","v":650,"vw":112.39611},{"c":112.29,"h":112.29,"l":112.2,"n":21,"o":112.22,"t":"2026-10-16T16:50:00Z","v":1881,"vw":112.216576},{"c":112.23,"h":112.295,"l":112.2,"n":9,"o":112.255,"t":"2026-10-16T16:55:00Z","v":2115,"vw":112.259529},{"c":112.27,"h":112.27,"l":112.27,"n":3,"o":112.27,"t":"2026-10-16T17:00:00Z","v":178,"vw":112.27},{"c":111.965,"h":111.99,"l":111.965,"n":7,"o":111.99,"t":"2026-10-16T17:05:00Z","v":578,"vw":111.984888},{"c":111.77,"h":111.78,"l":111.74,"n":41,"o":111.755,"t":"2026-10-16T17:15:00Z","v":5165,"vw":111.761636},{"c":111.72,"h":111.72,"l":111.72,"n":1,"o":111.72,"t":"2026-10-16T17:20:00Z","v":100,"vw":111.72},{"c":111.9,"h":111.9199,"l":111.83,"n":13,"o":111.83,"t":"2026-10-16T17:25:00Z","v":2152,"vw":111.883551},{"c":111.93,"h":111.955,"l":111.91,"n":10,"o":111.92,"t":"2026-10-16T17:30:00Z","v":674,"vw":111.929026},{"c":111.9,"h":111.918,"l":111.9,"n":10,"o":111.918,"t":"2026-10-16T17:35:00Z","v":1260,"vw":111.910498},{"c":111.99,"h":112.04,"l":111.81,"n":37,"o":111.81,"t":"2026-10-16T17:40:00Z","v":7997,"vw":111.831195},{"c":111.875,"h":111.92,"l":111.875,"n":17,"o":111.91,"t":"2026-10-16T17:45:00Z","v":943,"vw":111.9},{"c":111.76,"h":111.89,"l":111.76,"n":68,"o":111.88,"t":"2026-10-16T17:50:00Z","v":11190,"vw":111.864907},{"c":111.71,"h":111.82,"l":111.71,"n":24,"o":111.82,"t":"2026-10-16T17:55:00Z","v":2861,"vw":111.739533},{"c":111.53,"h":111.73,"l":111.45,"n":39,"o":111.73,"t":"2026-10-16T18:00:00Z","v":23533,"vw":111.54287},{"c":111.656,"h":111.656,"l":111.48,"n":20,"o":111.48,"t":"2026-10-16T18:05:00Z","v":1909,"vw":111.590241},{"c":111.635,"h":111.645,"l":111.52,"n":57,"o":111.645,"t":"2026-10-16T18:10:00Z","v":13300,"vw":111.528799},{"c":111.542,"h":111.59,"l":111.542,"n":8,"o":111.59,"t":"2026-10-16T18:15:00Z","v":926,"vw":111.558142},{"c":111.5392,"h":111.589,"l":111.535,"n":8,"o":111.535,"t":"2026-10-16T18:30:00Z","v":1394,"vw":111.570348},{"c":111.49,"h":111.49,"l":111.49,"n":6,"o":111.49,"t":"2026-10-16T18:35:00Z","v":280,"vw":111.49},{"c":111.5001,"h":111.54,"l":111.43,"n":30,"o":111.53,"t":"2026-10-16T18:40:00Z","v":2118,"vw":111.471723},{"c":111.5,"h":111.5,"l":111.5,"n":7,"o":111.5,"t":"2026-10-16T18:45:00Z","v":356,"vw":111.5},{"c":111.395,"h":111.48,"l":111.37,"n":16,"o":111.4391,"t":"2026-10-16T18:50:00Z","v":1616,"vw":111.41449},{"c":111.44,"h":111.44,"l":111.34,"n":37,"o":111.375,"t":"2026-10-16T18:55:00Z","v":5029,"vw":111.402992},{"c":111.355,"h":111.46,"l":111.33,"n":53,"o":111.41,"t":"2026-10-16T19:00:00Z","v":3666,"vw":111.424619},{"c":111.32,"h":111.39,"l":111.25,"n":26,"o":111.39,"t":"2026-10-16T19:05:00Z","v":1124,"vw":111.313018},{"c":111.67,"h":111.7,"l":111.32,"n":51,"o":111.32,"t":"2026-10-16T19:10:00Z","v":9620,"vw":111.591588},{"c":111.57,"h":111.715,"l":111.49,"n":39,"o":111.7,"t":"2026-10-16T19:15:00Z","v":2412,"vw":111.618926},{"c":111.7,"h":111.72,"l":111.65,"n":24,"o":111.71,"t":"2026-10-16T19:20:00Z","v":2610,"vw":111.670617},{"c":111.74,"h":111.76,"l":111.72,"n":7,"o":111.72,"t":"2026-10-16T19:25:00Z","v":1567,"vw":111.723916},{"c":111.55,"h":111.78,"l":111.55,"n":10,"o":111.78,"t":"2026-10-16T19:30:00Z","v":1120,"vw":111.610287},{"c":111.53,"h":111.59,"l":111.455,"n":56,"o":111.59,"t":"2026-10-16T19:35:00Z","v":3517,"vw":111.533457},{"c":111.35,"h":111.525,"l":111.35,"n":76,"o":111.525,"t":"2026-10-16T19:40:00Z","v":3623,"vw":111.451758},{"c":111.51,"h":111.55,"l":111.45,"n":36,"o":111.45,"t":"2026-10-16T19:45:00Z","v":974,"vw":111.513352},{"c":111.52,"h":111.63,"l":111.495,"n":95,"o":111.495,"t":"2026-10-16T19:50:00Z","v":5322,"vw":111.54814},{"c":111.45,"h":111.57,"l":111.44,"n":104,"o":111.485,"t":"2026-10-16T19:55:00Z","v":7660,"vw":111.505415},{"c":111.46,"h":111.46,"l":111.46,"n":9,"o":111.46,"t":"2026-10-16T20:00:00Z","v":131,"vw":111.46},{"c":112.05,"h":113,"l":112.05,"n":28,"o":113,"t":"2026-10-19T08:00:00Z","v":2602,"vw":112.963462},{"c":111.65,"h":111.65,"l":111.65,"n":6,"o":111.65,"t":"2026-10-19T08:05:00Z","v":501,"vw":111.65},{"c":112.98,"h":112.98,"l":112.98,"n":7,"o":112.98,"t":"2026-10-19T08:25:00Z","v":114,"vw":112.98},{"c":112.5,"h":112.5,"l":111.7,"n":2,"o":111.7,"t":"2026-10-19T08:30:00Z","v":310,"vw":111.958065},{"c":112.99,"h":112.99,"l":112.94,"n":5,"o":112.94,"t":"2026-10-19T11:15:00Z","v":300,"vw":112.965},{"c":112.43,"h":112.435,"l":112.24,"n":93,"o":112.43,"t":"2026-10-19T13:30:00Z","v":11096,"vw":112.405609},{"c":112.445,"h":112.445,"l":112.445,"n":1,"o":112.445,"t":"2026-10-19T13:35:00Z","v":370,"vw":112.445},{"c":112.3918,"h":112.3918,"l":112.3918,"n":4,"o":112.3918,"t":"2026-10-19T13:40:00Z","v":287,"vw":112.3918},{"c":112.325,"h":112.325,"l":112.325,"n":4,"o":112.325,"t":"2026-10-19T13:45:00Z","v":178,"vw":112.325},{"c":111.79,"h":111.79,"l":111.76,"n":15,"o":111.78,"t":"2026-10-19T14:00:00Z","v":1035,"vw":111.78125},{"c":111.87,"h":111.99,"l":111.83,"n":58,"o":111.84,"t":"2026-10-19T14:05:00Z","v":6299,"vw":111.927926},{"c":112.17,"h":112.17,"l":111.9,"n":128,"o":111.9,"t":"2026-10-19T14:10:00Z","v":11246,"vw":111.965304},{"c":112.26,"h":112.3,"l":112.19,"n":41,"o":112.21,"t":"2026-10-19T14:15:00Z","v":1659,"vw":112.24095},{"c":112.11,"h":112.27,"l":112.11,"n":19,"o":112.27,"t":"2026-10-19T14:20:00Z","v":1810,"vw":112.20682},{"c":112.02,"h":112.14,"l":111.99,"n":39,"o":112.14,"t":"2026-10-19T14:25:00Z","v":1468,"vw":112.0816},{"c":111.86,"h":112.03,"l":111.8,"n":20,"o":112.03,"t":"2026-10-19T14:30:00Z","v":1340,"vw":111.895921},{"c":111.9,"h":111.9,"l":111.9,"n":3,"o":111.9,"t":"2026-10-19T14:35:00Z","v":110,"vw":111.9},{"c":111.95,"h":111.95,"l":111.95,"n":2,"o":111.95,"t":"2026-10-19T14:40:00Z","v":200,"vw":111.95},{"c":112.05,"h":112.11,"l":112.05,"n":3,"o":112.11,"t":"2026-10-19T14:45:00Z","v":201,"vw":112.08},{"c":111.95,"h":112,"l":111.95,"n":8,"o":112,"t":"2026-10-19T14:50:00Z","v":224,"vw":111.97561},{"c":112.02,"h":112.06,"l":112.01,"n":13,"o":112.052,"t":"2026-10-19T14:55:00Z","v":864,"vw":112.032053},{"c":112.02,"h":112.02,"l":112.02,"n":2,"o":112.02,"t":"2026-10-19T15:00:00Z","v":101,"vw":112.02},{"c":112.21,"h":112.21,"l":112.21,"n":1,"o":112.21,"t":"2026-10-19T15:05:00Z","v":100,"vw":112.21},{"c":112.3,"h":112.3,"l":112.3,"n":4,"o":112.3,"t":"2026-10-19T15:15:00Z","v":211,"vw":112.3},{"c":112.4996,"h":112.4996,"l":112.4471,"n":6,"o":112.4471,"t":"2026-10-19T15:20:00Z","v":585,"vw":112.488663},{"c":112.68,"h":112.68,"l":112.58,"n":13,"o":112.58,"t":"2026-10-19T15:25:00Z","v":3342,"vw":112.629077},{"c":112.565,"h":112.57,"l":112.565,"n":6,"o":112.57,"t":"2026-10-19T15:30:00Z","v":317,"vw":112.567048},{"c":112.66,"h":112.66,"l":112.56,"n":33,"o":112.56,"t":"2026-10-19T15:35:00Z","v":2492,"vw":112.618414},{"c":112.62,"h":112.62,"l":112.59,"n":3,"o":112.59,"t":"2026-10-19T15:45:00Z","v":1005,"vw":112.596135},{"c":112.53,"h":112.57,"l":112.53,"n":12,"o":112.57,"t":"2026-10-19T15:50:00Z","v":774,"vw":112.55},{"c":112.52,"h":112.52,"l":112.4141,"n":4,"o":112.4141,"t":"2026-10-19T15:55:00Z","v":508,"vw":112.496827},{"c":112.27,"h":112.27,"l":112.27,"n":3,"o":112.27,"t":"2026-10-19T16:00:00Z","v":171,"vw":112.27},{"c":112.3399,"h":112.3399,"l":112.3399,"n":3,"o":112.3399,"t":"2026-10-19T16:10:00Z","v":1028,"vw":112.3399},{"c":112.3,"h":112.3,"l":112.3,"n":2,"o":112.3,"t":"2026-10-19T16:15:00Z","v":304,"vw":112.3},{"c":112.31,"h":112.3214,"l":112.31,"n":4,"o":112.3214,"t":"2026-10-19T16:20:00Z","v":442,"vw":112.313368},{"c":112.37,"h":112.42,"l":112.37,"n":3,"o":112.42,"t":"2026-10-19T16:25:00Z","v":337,"vw":112.386777},{"c":112.35,"h":112.35,"l":112.35,"n":12,"o":112.35,"t":"2026-10-19T16:30:00Z","v":2580,"vw":112.35},{"c":112.33,"h":112.375,"l":112.33,"n":17,"o":112.375,"t":"2026-10-19T16:35:00Z","v":1092,"vw":112.347265},{"c":112.44,"h":112.44,"l":112.44,"n":9,"o":112.44,"t":"2026-10-19T16:40:00Z","v":706,"vw":112.44},{"c":112.42,"h":112.42,"l":112.38,"n":6,"o":112.38,"t":"2026-10-19T16:45:00Z","v":509,"vw":112.388},{"c":112.3,"h":112.3,"l":112.3,"n":4,"o":112.3,"t":"2026-10-19T16:50:00Z","v":191,"vw":112.3},{"c":112.282,"h":112.3,"l":112.282,"n":6,"o":112.3,"t":"2026-10-19T16:55:00Z","v":11901,"vw":112.299616},{"c":112.28,"h":112.28,"l":112.28,"n":4,"o":112.28,"t":"2026-10-19T17:00:00Z","v":118,"vw":112.28},{"c":112.26,"h":112.33,"l":112.26,"n":10,"o":112.33,"t":"2026-10-19T17:05:00Z","v":817,"vw":112.29125},{"c":112.27,"h":112.27,"l":112.27,"n":3,"o":112.27,"t":"2026-10-19T17:10:00Z","v":104,"vw":112.27},{"c":112.33,"h":112.33,"l":112.33,"n":7,"o":112.33,"t":"2026-10-19T17:15:00Z","v":120,"vw":112.33},{"c":112.28,"h":112.3244,"l":112.28,"n":23,"o":112.3,"t":"2026-10-19T17:20:00Z","v":1357,"vw":112.298626},{"c":112.35,"h":112.35,"l":112.31,"n":20,"o":112.31,"t":"2026-10-19T17:25:00Z","v":3383,"vw":112.343785},{"c":112.21,"h":112.22,"l":112.21,"n":12,"o":112.22,"t":"2026-10-19T17:35:00Z","v":634,"vw":112.215},{"c":112.24,"h":112.26,"l":112.1792,"n":9,"o":112.19,"t":"2026-10-19T17:40:00Z","v":931,"vw":112.216891},{"c":112.08,"h":112.185,"l":112.08,"n":30,"o":112.18,"t":"2026-10-19T17:45:00Z","v":3518,"vw":112.172406},{"c":112.1306,"h":112.1306,"l":112.1306,"n":3,"o":112.1306,"t":"2026-10-19T17:50:00Z","v":480,"vw":112.1306},{"c":112.24,"h":112.24,"l":112.1499,"n":20,"o":112.1499,"t":"2026-10-19T17:55:00Z","v":514,"vw":112.183432},{"c":112.205,"h":112.295,"l":112.205,"n":10,"o":112.25,"t":"2026-10-19T18:00:00Z","v":930,"vw":112.265497},{"c":112.18,"h":112.18,"l":112.18,"n":3,"o":112.18,"t":"2026-10-19T18:05:00Z","v":1300,"vw":112.18},{"c":112.25,"h":112.27,"l":112.25,"n":2,"o":112.27,"t":"2026-10-19T18:10:00Z","v":320,"vw":112.261125},{"c":112.265,"h":112.29,"l":112.265,"n":11,"o":112.28,"t":"2026-10-19T18:15:00Z","v":697,"vw":112.279969},{"c":112.19,"h":112.26,"l":112.19,"n":11,"o":112.26,"t":"2026-10-19T18:20:00Z","v":1412,"vw":112.213178},{"c":112.11,"h":112.12,"l":112.11,"n":7,"o":112.12,"t":"2026-10-19T18:25:00Z","v":803,"vw":112.11625},{"c":112.14,"h":112.15,"l":112.115,"n":19,"o":112.15,"t":"2026-10-19T18:30:00Z","v":2317,"vw":112.141314},{"c":112.245,"h":112.245,"l":112.2,"n":5,"o":112.2,"t":"2026-10-19T18:35:00Z","v":355,"vw":112.230395},{"c":112.355,"h":112.42,"l":112.355,"n":9,"o":112.42,"t":"2026-10-19T18:45:00Z","v":534,"vw":112.377569},{"c":112.28,"h":112.37,"l":112.28,"n":10,"o":112.37,"t":"2026-10-19T18:50:00Z","v":1603,"vw":112.331042},{"c":112.33,"h":112.33,"l":112.31,"n":3,"o":112.31,"t":"2026-10-19T19:00:00Z","v":352,"vw":112.316667},{"c":112.23,"h":112.415,"l":112.23,"n":8,"o":112.415,"t":"2026-10-19T19:05:00Z","v":839,"vw":112.354607},{"c":112.2787,"h":112.28,"l":112.255,"n":13,"o":112.27,"t":"2026-10-19T19:10:00Z","v":1085,"vw":112.272318},{"c":112.3301,"h":112.3301,"l":112.28,"n":10,"o":112.28,"t":"2026-10-19T19:15:00Z","v":843,"vw":112.309052},{"c":112.55,"h":112.55,"l":112.55,"n":4,"o":112.55,"t":"2026-10-19T19:20:00Z","v":315,"vw":112.55},{"c":112.53,"h":112.53,"l":112.53,"n":2,"o":112.53,"t":"2026-10-19T19:25:00Z","v":125,"vw":112.53},{"c":112.51,"h":112.51,"l":112.495,"n":9,"o":112.495,"t":"2026-10-19T19:30:00Z","v":580,"vw":112.504274},{"c":112.542,"h":112.542,"l":112.52,"n":9,"o":112.52,"t":"2026-10-19T19:35:00Z","v":598,"vw":112.533825},{"c":112.54,"h":112.54,"l":112.54,"n":2,"o":112.54,"t":"2026-10-19T19:40:00Z","v":109,"vw":112.54},{"c":112.4,"h":112.4,"l":112.4,"n":4,"o":112.4,"t":"2026-10-19T19:45:00Z","v":224,"vw":112.4},{"c":112.15,"h":112.235,"l":112.15,"n":16,"o":112.235,"t":"2026-10-19T19:50:00Z","v":365,"vw":112.187091},{"c":111.97,"h":112.11,"l":111.97,"n":56,"o":112.11,"t":"2026-10-19T19:55:00Z","v":4591,"vw":112.046061},{"c":111.94,"h":111.94,"l":111.4,"n":47,"o":111.4,"t":"2026-10-20T13:30:00Z","v":13516,"vw":111.698487},{"c":112.07,"h":112.19,"l":111.7607,"n":42,"o":111.85,"t":"2026-10-20T13:35:00Z","v":3920,"vw":111.932862},{"c":111.64,"h":111.98,"l":111.64,"n":24,"o":111.98,"t":"2026-10-20T13:40:00Z","v":1979,"vw":111.798398},{"c":112.21,"h":112.21,"l":111.72,"n":16,"o":111.73,"t":"2026-10-20T13:45:00Z","v":1121,"vw":111.869005},{"c":112.43,"h":112.4401,"l":112.4,"n":6,"o":112.4,"t":"2026-10-20T13:50:00Z","v":464,"vw":112.429187},{"c":112.65,"h":112.68,"l":112.54,"n":9,"o":112.54,"t":"2026-10-20T13:55:00Z","v":523,"vw":112.6375},{"c":112.75,"h":112.75,"l":112.75,"n":3,"o":112.75,"t":"2026-10-20T14:00:00Z","v":103,"vw":112.75},{"c":113.02,"h":113.02,"l":112.825,"n":28,"o":112.825,"t":"2026-10-20T14:05:00Z","v":7206,"vw":112.903216},{"c":112.87,"h":112.87,"l":112.78,"n":9,"o":112.78,"t":"2026-10-20T14:10:00Z","v":442,"vw":112.841893},{"c":113.11,"h":113.11,"l":112.88,"n":9,"o":112.93,"t":"2026-10-20T14:15:00Z","v":433,"vw":112.969039},{"c":113.5,"h":113.5,"l":113.2,"n":18,"o":113.22,"t":"2026-10-20T14:25:00Z","v":1927,"vw":113.302651},{"c":113.34,"h":113.55,"l":113.34,"n":13,"o":113.53,"t":"2026-10-20T14:30:00Z","v":1058,"vw":113.466359},{"c":113.29,"h":113.39,"l":113.23,"n":35,"o":113.32,"t":"2026-10-20T14:35:00Z","v":1816,"vw":113.31},{"c":113.427,"h":113.49,"l":113.33,"n":12,"o":113.33,"t":"2026-10-20T14:40:00Z","v":730,"vw":113.421337},{"c":113.38,"h":113.49,"l":113.38,"n":28,"o":113.49,"t":"2026-10-20T14:45:00Z","v":5256,"vw":113.442018},{"c":113.68,"h":113.68,"l":113.42,"n":15,"o":113.43,"t":"2026-10-20T14:50:00Z","v":2442,"vw":113.512282},{"c":113.73,"h":113.8,"l":113.68,"n":11,"o":113.68,"t":"2026-10-20T14:55:00Z","v":881,"vw":113.730762},{"c":113.59,"h":113.72,"l":113.59,"n":13,"o":113.72,"t":"2026-10-20T15:00:00Z","v":1075,"vw":113.610684},{"c":113.62,"h":113.62,"l":113.56,"n":11,"o":113.56,"t":"2026-10-20T15:05:00Z","v":700,"vw":113.583987},{"c":113.28,"h":113.5472,"l":113.28,"n":4,"o":113.5472,"t":"2026-10-20T15:10:00Z","v":540,"vw":113.421852},{"c":113.28,"h":113.28,"l":113.28,"n":4,"o":113.28,"t":"2026-10-20T15:20:00Z","v":152,"vw":113.28},{"c":113.26,"h":113.26,"l":113.26,"n":3,"o":113.26,"t":"2026-10-20T15:25:00Z","v":242,"vw":113.26},{"c":113.07,"h":113.12,"l":113.05,"n":9,"o":113.12,"t":"2026-10-20T15:30:00Z","v":609,"vw":113.07517},{"c":113.1,"h":113.105,"l":113.0601,"n":10,"o":113.105,"t":"2026-10-20T15:35:00Z","v":4424,"vw":113.093809},{"c":113.29,"h":113.3,"l":113.09,"n":16,"o":113.09,"t":"2026-10-20T15:40:00Z","v":1360,"vw":113.223247},{"c":113.2,"h":113.26,"l":113.19,"n":19,"o":113.26,"t":"2026-10-20T15:45:00Z","v":2541,"vw":113.199836},{"c":113.29,"h":113.29,"l":113.25,"n":23,"o":113.25,"t":"2026-10-20T15:50:00Z","v":1474,"vw":113.261667},{"c":113.34,"h":113.35,"l":113.34,"n":5,"o":113.35,"t":"2026-10-20T15:55:00Z","v":440,"vw":113.3475},{"c":113.29,"h":113.38,"l":113.28,"n":18,"o":113.38,"t":"2026-10-20T16:00:00Z","v":1597,"vw":113.318752},{"c":113.38,"h":113.405,"l":113.31,"n":6,"o":113.31,"t":"2026-10-20T16:05:00Z","v":525,"vw":113.359},{"c":113.31,"h":113.32,"l":113.31,"n":3,"o":113.32,"t":"2026-10-20T16:10:00Z","v":231,"vw":113.315},{"c":113.1708,"h":113.2712,"l":113.1368,"n":17,"o":113.2712,"t":"2026-10-20T16:15:00Z","v":964,"vw":113.205773},{"c":113.16,"h":113.18,"l":113.16,"n":3,"o":113.18,"t":"2026-10-20T16:20:00Z","v":500,"vw":113.172},{"c":113.33,"h":113.33,"l":113.33,"n":1,"o":113.33,"t":"2026-10-20T16:30:00Z","v":100,"vw":113.33},{"c":113.415,"h":113.415,"l":113.415,"n":6,"o":113.415,"t":"2026-10-20T16:35:00Z","v":232,"vw":113.415},{"c":113.33,"h":113.43,"l":113.33,"n":23,"o":113.35,"t":"2026-10-20T16:40:00Z","v":2184,"vw":113.362139},{"c":113.28,"h":113.34,"l":113.28,"n":3,"o":113.34,"t":"2026-10-20T16:45:00Z","v":667,"vw":113.302744},{"c":113.17,"h":113.36,"l":113.17,"n":20,"o":113.36,"t":"2026-10-20T16:50:00Z","v":2074,"vw":113.237603},{"c":113.1899,"h":113.1899,"l":113.18,"n":39,"o":113.18,"t":"2026-10-20T16:55:00Z","v":1994,"vw":113.18399},{"c":113.17,"h":113.24,"l":113.14,"n":23,"o":113.22,"t":"2026-10-20T17:00:00Z","v":2126,"vw":113.210202},{"c":113.195,"h":113.195,"l":113.195,"n":6,"o":113.195,"t":"2026-10-20T17:05:00Z","v":386,"vw":113.195},{"c":113.2,"h":113.24,"l":113.2,"n":5,"o":113.24,"t":"2026-10-20T17:10:00Z","v":351,"vw":113.227013},{"c":113.2,"h":113.27,"l":113.2,"n":7,"o":113.24,"t":"2026-10-20T17:15:00Z","v":773,"vw":113.247833},{"c":113.33,"h":113.33,"l":113.29,"n":4,"o":113.29,"t":"2026-10-20T17:20:00Z","v":588,"vw":113.297905},{"c":113.38,"h":113.38,"l":113.34,"n":5,"o":113.34,"t":"2026-10-20T17:25:00Z","v":206,"vw":113.36},{"c":113.35,"h":113.37,"l":113.35,"n":2,"o":113.37,"t":"2026-10-20T17:30:00Z","v":300,"vw":113.363333},{"c":113.35,"h":113.35,"l":113.305,"n":10,"o":113.305,"t":"2026-10-20T17:35:00Z","v":729,"vw":113.323987},{"c":113.385,"h":113.385,"l":113.385,"n":3,"o":113.385,"t":"2026-10-20T17:40:00Z","v":217,"vw":113.385},{"c":113.43,"h":113.44,"l":113.43,"n":2,"o":113.44,"t":"2026-10-20T17:45:00Z","v":219,"vw":113.434566},{"c":113.4867,"h":113.4867,"l":113.4867,"n":3,"o":113.4867,"t":"2026-10-20T17:50:00Z","v":242,"vw":113.4867},{"c":113.5119,"h":113.532,"l":113.48,"n":24,"o":113.532,"t":"2026-10-20T17:55:00Z","v":3128,"vw":113.510386},{"c":113.54,"h":113.54,"l":113.54,"n":4,"o":113.54,"t":"2026-10-20T18:00:00Z","v":152,"vw":113.54},{"c":113.48,"h":113.48,"l":113.44,"n":6,"o":113.44,"t":"2026-10-20T18:05:00Z","v":624,"vw":113.45411},{"c":113.42,"h":113.46,"l":113.42,"n":7,"o":113.445,"t":"2026-10-20T18:10:00Z","v":412,"vw":113.441667},{"c":113.419,"h":113.49,"l":113.419,"n":9,"o":113.49,"t":"2026-10-20T18:15:00Z","v":854,"vw":113.462448},{"c":113.43,"h":113.4385,"l":113.43,"n":14,"o":113.4385,"t":"2026-10-20T18:20:00Z","v":1725,"vw":113.434357},{"c":113.39,"h":113.39,"l":113.39,"n":2,"o":113.39,"t":"2026-10-20T18:25:00Z","v":112,"vw":113.39},{"c":113.45,"h":113.48,"l":113.45,"n":4,"o":113.48,"t":"2026-10-20T18:30:00Z","v":202,"vw":113.465},{"c":113.28,"h":113.39,"l":113.28,"n":28,"o":113.39,"t":"2026-10-20T18:40:00Z","v":1718,"vw":113.304294},{"c":113.4,"h":113.41,"l":113.376,"n":10,"o":113.376,"t":"2026-10-20T18:45:00Z","v":942,"vw":113.386168},{"c":113.41,"h":113.41,"l":113.41,"n":3,"o":113.41,"t":"2026-10-20T18:50:00Z","v":485,"vw":113.41},{"c":113.43,"h":113.46,"l":113.425,"n":7,"o":113.46,"t":"2026-10-20T18:55:00Z","v":365,"vw":113.436944},{"c":113.42,"h":113.42,"l":113.42,"n":3,"o":113.42,"t":"2026-10-20T19:00:00Z","v":169,"vw":113.42},{"c":113.3899,"h":113.42,"l":113.38,"n":9,"o":113.42,"t":"2026-10-20T19:10:00Z","v":519,"vw":113.399901},{"c":113.395,"h":113.42,"l":113.38,"n":18,"o":113.39,"t":"2026-10-20T19:15:00Z","v":3133,"vw":113.398294},{"c":113.29,"h":113.38,"l":113.28,"n":12,"o":113.38,"t":"2026-10-20T19:20:00Z","v":1193,"vw":113.307},{"c":113.29,"h":113.33,"l":113.29,"n":5,"o":113.33,"t":"2026-10-20T19:25:00Z","v":347,"vw":113.303115},{"c":113.4,"h":113.4,"l":113.255,"n":15,"o":113.255,"t":"2026-10-20T19:30:00Z","v":1349,"vw":113.290327},{"c":113.28,"h":113.42,"l":113.28,"n":13,"o":113.42,"t":"2026-10-20T19:35:00Z","v":2884,"vw":113.336225},{"c":113.43,"h":113.43,"l":113.32,"n":30,"o":113.36,"t":"2026-10-20T19:40:00Z","v":2327,"vw":113.370628},{"c":113.41,"h":113.42,"l":113.41,"n":11,"o":113.42,"t":"2026-10-20T19:45:00Z","v":729,"vw":113.415402},{"c":113.4,"h":113.47,"l":113.33,"n":31,"o":113.38,"t":"2026-10-20T19:50:00Z","v":2260,"vw":113.418887},{"c":113.29,"h":113.42,"l":113.27,"n":56,"o":113.42,"t":"2026-10-20T19:55:00Z","v":8218,"vw":113.291375},{"c":113.05,"h":113.05,"l":113.05,"n":4,"o":113.05,"t":"2026-10-21T12:50:00Z","v":103,"vw":113.05},{"c":113.45,"h":113.69,"l":113.45,"n":8,"o":113.69,"t":"2026-10-21T13:30:00Z","v":1397,"vw":113.672746},{"c":113.855,"h":113.94,"l":113.855,"n":6,"o":113.94,"t":"2026-10-21T13:40:00Z","v":271,"vw":113.902389},{"c":113.77,"h":113.81,"l":113.77,"n":3,"o":113.81,"t":"2026-10-21T13:45:00Z","v":479,"vw":113.792024},{"c":113.617,"h":113.73,"l":113.617,"n":7,"o":113.73,"t":"2026-10-21T13:50:00Z","v":589,"vw":113.687187},{"c":113.6899,"h":113.6899,"l":113.6899,"n":4,"o":113.6899,"t":"2026-10-21T14:00:00Z","v":358,"vw":113.6899},{"c":113.375,"h":113.41,"l":113.37,"n":23,"o":113.3868,"t":"2026-10-21T14:10:00Z","v":1474,"vw":113.389832},{"c":113.3564,"h":113.37,"l":113.35,"n":11,"o":113.35,"t":"2026-10-21T14:15:00Z","v":384,"vw":113.358569},{"c":113.58,"h":113.58,"l":113.41,"n":8,"o":113.41,"t":"2026-10-21T14:20:00Z","v":588,"vw":113.505893},{"c":113.505,"h":113.51,"l":113.505,"n":29,"o":113.51,"t":"2026-10-21T14:25:00Z","v":848,"vw":113.505654},{"c":113.57,"h":113.57,"l":113.46,"n":8,"o":113.46,"t":"2026-10-21T14:30:00Z","v":740,"vw":113.517842},{"c":113.485,"h":113.485,"l":113.48,"n":4,"o":113.48,"t":"2026-10-21T14:40:00Z","v":844,"vw":113.484121},{"c":113.56,"h":113.56,"l":113.56,"n":6,"o":113.56,"t":"2026-10-21T14:45:00Z","v":243,"vw":113.56},{"c":113.73,"h":113.79,"l":113.73,"n":8,"o":113.79,"t":"2026-10-21T14:50:00Z","v":471,"vw":113.774643},{"c":113.71,"h":113.71,"l":113.675,"n":6,"o":113.675,"t":"2026-10-21T14:55:00Z","v":500,"vw":113.698333},{"c":113.63,"h":113.7,"l":113.63,"n":6,"o":113.7,"t":"2026-10-21T15:00:00Z","v":609,"vw":113.680329},{"c":113.725,"h":113.725,"l":113.725,"n":2,"o":113.725,"t":"2026-10-21T15:05:00Z","v":283,"vw":113.725},{"c":113.77,"h":113.81,"l":113.745,"n":14,"o":113.785,"t":"2026-10-21T15:10:00Z","v":910,"vw":113.781327},{"c":113.6701,"h":113.812,"l":113.6701,"n":7,"o":113.812,"t":"2026-10-21T15:15:00Z","v":1019,"vw":113.715847},{"c":113.74,"h":113.74,"l":113.74,"n":3,"o":113.74,"t":"2026-10-21T15:20:00Z","v":315,"vw":113.74},{"c":113.88,"h":113.88,"l":113.72,"n":12,"o":113.72,"t":"2026-10-21T15:25:00Z","v":1656,"vw":113.852785},{"c":113.915,"h":113.92,"l":113.89,"n":23,"o":113.89,"t":"2026-10-21T15:30:00Z","v":3362,"vw":113.89274},{"c":114.0399,"h":114.04,"l":113.96,"n":8,"o":113.9688,"t":"2026-10-21T15:35:00Z","v":1332,"vw":114.018861},{"c":114.099,"h":114.099,"l":114.03,"n":5,"o":114.03,"t":"2026-10-21T15:40:00Z","v":908,"vw":114.069011},{"c":114.1599,"h":114.1599,"l":114.128,"n":6,"o":114.128,"t":"2026-10-21T15:45:00Z","v":629,"vw":114.14658},{"c":114.125,"h":114.153,"l":114.125,"n":4,"o":114.128,"t":"2026-10-21T15:50:00Z","v":804,"vw":114.13512},{"c":114.135,"h":114.135,"l":114.135,"n":2,"o":114.135,"t":"2026-10-21T15:55:00Z","v":443,"vw":114.135},{"c":114.1,"h":114.116,"l":114.1,"n":3,"o":114.116,"t":"2026-10-21T16:00:00Z","v":944,"vw":114.11018},{"c":113.99,"h":114.05,"l":113.99,"n":2,"o":114.05,"t":"2026-10-21T16:05:00Z","v":406,"vw":114.005665},{"c":113.99,"h":114,"l":113.94,"n":19,"o":113.98,"t":"2026-10-21T16:10:00Z","v":2432,"vw":113.973561},{"c":113.99,"h":113.99,"l":113.97,"n":21,"o":113.98,"t":"2026-10-21T16:15:00Z","v":2840,"vw":113.979914},{"c":113.94,"h":113.9997,"l":113.94,"n":4,"o":113.9997,"t":"2026-10-21T16:20:00Z","v":2365,"vw":113.967953},{"c":113.895,"h":113.915,"l":113.895,"n":14,"o":113.915,"t":"2026-10-21T16:25:00Z","v":1388,"vw":113.903053},{"c":113.883,"h":113.89,"l":113.88,"n":6,"o":113.88,"t":"2026-10-21T16:30:00Z","v":864,"vw":113.885341},{"c":114.25,"h":114.25,"l":113.88,"n":37,"o":113.89,"t":"2026-10-21T16:35:00Z","v":2946,"vw":113.980178},{"c":114.14,"h":114.14,"l":114.11,"n":10,"o":114.14,"t":"2026-10-21T16:40:00Z","v":450,"vw":114.13},{"c":114.085,"h":114.125,"l":114.08,"n":12,"o":114.125,"t":"2026-10-21T16:45:00Z","v":2672,"vw":114.11342},{"c":114.145,"h":114.15,"l":114.13,"n":14,"o":114.15,"t":"2026-10-21T16:55:00Z","v":1087,"vw":114.145},{"c":114.11,"h":114.19,"l":114.11,"n":8,"o":114.16,"t":"2026-10-21T17:00:00Z","v":775,"vw":114.146353},{"c":114.18,"h":114.18,"l":114.12,"n":25,"o":114.12,"t":"2026-10-21T17:05:00Z","v":1566,"vw":114.155833},{"c":114.18,"h":114.18,"l":114.18,"n":1,"o":114.18,"t":"2026-10-21T17:10:00Z","v":45502,"vw":114.18},{"c":114.24,"h":114.24,"l":114.205,"n":10,"o":114.205,"t":"2026-10-21T17:15:00Z","v":917,"vw":114.212216},{"c":114.22,"h":114.28,"l":114.22,"n":5,"o":114.28,"t":"2026-10-21T17:20:00Z","v":597,"vw":114.232},{"c":114.2,"h":114.2,"l":114.2,"n":3,"o":114.2,"t":"2026-10-21T17:25:00Z","v":161,"vw":114.2},{"c":114.135,"h":114.155,"l":114.135,"n":10,"o":114.155,"t":"2026-10-21T17:30:00Z","v":496,"vw":114.148224},{"c":114.15,"h":114.2,"l":114.15,"n":5,"o":114.2,"t":"2026-10-21T17:35:00Z","v":611,"vw":114.18176},{"c":114.21,"h":114.21,"l":114.17,"n":7,"o":114.185,"t":"2026-10-21T17:40:00Z","v":984,"vw":114.192778},{"c":114.165,"h":114.17,"l":114.165,"n":2,"o":114.17,"t":"2026-10-21T17:45:00Z","v":357,"vw":114.167549},{"c":114.23,"h":114.256,"l":114.185,"n":29,"o":114.185,"t":"2026-10-21T17:50:00Z","v":1674,"vw":114.21894},{"c":114.244,"h":114.265,"l":114.23,"n":9,"o":114.23,"t":"2026-10-21T17:55:00Z","v":1065,"vw":114.251154},{"c":114.23,"h":114.23,"l":114.18,"n":10,"o":114.18,"t":"2026-10-21T18:00:00Z","v":924,"vw":114.207993},{"c":114.23,"h":114.23,"l":114.23,"n":2,"o":114.23,"t":"2026-10-21T18:05:00Z","v":140,"vw":114.23},{"c":114.3,"h":114.3,"l":114.3,"n":5,"o":114.3,"t":"2026-10-21T18:10:00Z","v":314,"vw":114.3},{"c":114.3,"h":114.3,"l":114.3,"n":2,"o":114.3,"t":"2026-10-21T18:15:00Z","v":561,"vw":114.3},{"c":114.29,"h":114.29,"l":114.29,"n":7,"o":114.29,"t":"2026-10-21T18:20:00Z","v":504,"vw":114.29},{"c":114.295,"h":114.295,"l":114.27,"n":9,"o":114.27,"t":"2026-10-21T18:25:00Z","v":436,"vw":114.279692},{"c":114.33,"h":114.36,"l":114.33,"n":6,"o":114.36,"t":"2026-10-21T18:30:00Z","v":761,"vw":114.350558},{"c":114.3399,"h":114.35,"l":114.33,"n":16,"o":114.35,"t":"2026-10-21T18:35:00Z","v":2491,"vw":114.33775},{"c":114.31,"h":114.34,"l":114.31,"n":10,"o":114.34,"t":"2026-10-21T18:40:00Z","v":369,"vw":114.325},{"c":114.16,"h":114.34,"l":114.16,"n":22,"o":114.295,"t":"2026-10-21T18:45:00Z","v":2682,"vw":114.245362},{"c":114.08,"h":114.1,"l":114.0155,"n":8,"o":114.1,"t":"2026-10-21T18:50:00Z","v":5143,"vw":114.062713},{"c":114.11,"h":114.155,"l":114.11,"n":7,"o":114.155,"t":"2026-10-21T18:55:00Z","v":643,"vw":114.133836},{"c":113.72,"h":113.8,"l":113.62,"n":15,"o":113.8,"t":"2026-10-21T19:00:00Z","v":1104,"vw":113.717117},{"c":113.83,"h":113.83,"l":113.74,"n":8,"o":113.74,"t":"2026-10-21T19:05:00Z","v":726,"vw":113.782857},{"c":114.0487,"h":114.0487,"l":113.97,"n":6,"o":113.97,"t":"2026-10-21T19:15:00Z","v":1907,"vw":114.033655},{"c":114.08,"h":114.125,"l":114.04,"n":9,"o":114.065,"t":"2026-10-21T19:20:00Z","v":1240,"vw":114.072078},{"c":114.22,"h":114.22,"l":114.22,"n":12,"o":114.22,"t":"2026-10-21T19:25:00Z","v":700,"vw":114.22},{"c":114.2689,"h":114.2689,"l":114.225,"n":15,"o":114.225,"t":"2026-10-21T19:30:00Z","v":795,"vw":114.252429},{"c":114.3,"h":114.31,"l":114.2793,"n":17,"o":114.31,"t":"2026-10-21T19:35:00Z","v":1760,"vw":114.301533},{"c":114.2199,"h":114.24,"l":114.21,"n":26,"o":114.21,"t":"2026-10-21T19:40:00Z","v":1536,"vw":114.221989},{"c":114.44,"h":114.44,"l":114.245,"n":26,"o":114.245,"t":"2026-10-21T19:45:00Z","v":1212,"vw":114.341335},{"c":114.34,"h":114.4293,"l":114.33,"n":35,"o":114.375,"t":"2026-10-21T19:50:00Z","v":1724,"vw":114.377842},{"c":114.41,"h":114.43,"l":114.32,"n":60,"o":114.4,"t":"2026-10-21T19:55:00Z","v":4871,"vw":114.381574},{"c":114.38,"h":114.38,"l":114.38,"n":6,"o":114.38,"t":"2026-10-21T20:00:00Z","v":1313,"vw":114.38},{"c":115,"h":115,"l":115,"n":5,"o":115,"t":"2026-10-21T20:25:00Z","v":241,"vw":115},{"c":113.39,"h":113.4,"l":112.59,"n":45,"o":112.59,"t":"2026-10-22T13:30:00Z","v":3058,"vw":112.991155},{"c":113.18,"h":113.18,"l":113.18,"n":6,"o":113.18,"t":"2026-10-22T13:35:00Z","v":318,"vw":113.18},{"c":113.17,"h":113.17,"l":113.17,"n":1,"o":113.17,"t":"2026-10-22T13:40:00Z","v":275,"vw":113.17},{"c":113.44,"h":113.44,"l":113.1,"n":25,"o":113.25,"t":"2026-10-22T13:45:00Z","v":9881,"vw":113.289168},{"c":113.29,"h":113.44,"l":113.29,"n":11,"o":113.4,"t":"2026-10-22T13:50:00Z","v":861,"vw":113.378571},{"c":113.55,"h":113.67,"l":113.43,"n":31,"o":113.57,"t":"2026-10-22T14:00:00Z","v":1831,"vw":113.552308},{"c":113.3,"h":113.57,"l":113.3,"n":44,"o":113.56,"t":"2026-10-22T14:05:00Z","v":2747,"vw":113.468653},{"c":113.14,"h":113.37,"l":113.135,"n":23,"o":113.37,"t":"2026-10-22T14:10:00Z","v":1724,"vw":113.226072},{"c":113.28,"h":113.28,"l":113.08,"n":29,"o":113.135,"t":"2026-10-22T14:15:00Z","v":2492,"vw":113.181117},{"c":113.15,"h":113.3101,"l":113.15,"n":24,"o":113.3101,"t":"2026-10-22T14:20:00Z","v":1608,"vw":113.258873},{"c":112.93,"h":113.13,"l":112.93,"n":26,"o":113.13,"t":"2026-10-22T14:25:00Z","v":1134,"vw":113.067778},{"c":112.68,"h":112.9613,"l":112.68,"n":25,"o":112.9613,"t":"2026-10-22T14:30:00Z","v":2408,"vw":112.805194},{"c":112.74,"h":112.775,"l":112.64,"n":32,"o":112.64,"t":"2026-10-22T14:35:00Z","v":1819,"vw":112.699761},{"c":112.86,"h":112.9,"l":112.76,"n":16,"o":112.76,"t":"2026-10-22T14:40:00Z","v":1300,"vw":112.857302},{"c":112.69,"h":112.84,"l":112.62,"n":47,"o":112.84,"t":"2026-10-22T14:45:00Z","v":2393,"vw":112.742947},{"c":112.7,"h":112.745,"l":112.68,"n":15,"o":112.6801,"t":"2026-10-22T14:50:00Z","v":1432,"vw":112.711371},{"c":112.67,"h":112.76,"l":112.625,"n":25,"o":112.76,"t":"2026-10-22T14:55:00Z","v":1763,"vw":112.670798},{"c":112.685,"h":112.78,"l":112.685,"n":16,"o":112.78,"t":"2026-10-22T15:00:00Z","v":2232,"vw":112.727806},{"c":112.65,"h":112.74,"l":112.64,"n":38,"o":112.74,"t":"2026-10-22T15:05:00Z","v":5816,"vw":112.704508},{"c":112.67,"h":112.67,"l":112.67,"n":1,"o":112.67,"t":"2026-10-22T15:10:00Z","v":100,"vw":112.67},{"c":112.68,"h":112.68,"l":112.68,"n":4,"o":112.68,"t":"2026-10-22T15:15:00Z","v":127,"vw":112.68},{"c":113.085,"h":113.085,"l":112.965,"n":26,"o":112.99,"t":"2026-10-22T15:20:00Z","v":8943,"vw":112.998723},{"c":112.96,"h":113.075,"l":112.96,"n":13,"o":113.075,"t":"2026-10-22T15:25:00Z","v":2154,"vw":113.025367},{"c":112.96,"h":112.96,"l":112.945,"n":14,"o":112.945,"t":"2026-10-22T15:30:00Z","v":347,"vw":112.949808},{"c":112.96,"h":113.05,"l":112.94,"n":28,"o":113.05,"t":"2026-10-22T15:35:00Z","v":4949,"vw":112.971959},{"c":112.88,"h":112.92,"l":112.82,"n":38,"o":112.92,"t":"2026-10-22T15:40:00Z","v":8156,"vw":112.886162},{"c":112.92,"h":112.92,"l":112.86,"n":11,"o":112.86,"t":"2026-10-22T15:45:00Z","v":1100,"vw":112.891631},{"c":113.06,"h":113.06,"l":112.98,"n":17,"o":113.01,"t":"2026-10-22T15:50:00Z","v":2977,"vw":113.014964},{"c":113.17,"h":113.17,"l":113.145,"n":6,"o":113.145,"t":"2026-10-22T15:55:00Z","v":711,"vw":113.160109},{"c":113.1831,"h":113.27,"l":113.1831,"n":5,"o":113.27,"t":"2026-10-22T16:00:00Z","v":555,"vw":113.199193},{"c":113.125,"h":113.14,"l":113.125,"n":6,"o":113.14,"t":"2026-10-22T16:05:00Z","v":268,"vw":113.132353},{"c":113.29,"h":113.34,"l":113.29,"n":5,"o":113.34,"t":"2026-10-22T16:10:00Z","v":418,"vw":113.3025},{"c":113.38,"h":113.38,"l":113.27,"n":45,"o":113.31,"t":"2026-10-22T16:15:00Z","v":6629,"vw":113.31901},{"c":113.39,"h":113.46,"l":113.35,"n":44,"o":113.35,"t":"2026-10-22T16:20:00Z","v":2928,"vw":113.421647},{"c":113.38,"h":113.39,"l":113.38,"n":12,"o":113.39,"t":"2026-10-22T16:25:00Z","v":874,"vw":113.385},{"c":113.26,"h":113.36,"l":113.26,"n":42,"o":113.34,"t":"2026-10-22T16:30:00Z","v":5011,"vw":113.304218},{"c":113.1,"h":113.23,"l":113.1,"n":52,"o":113.18,"t":"2026-10-22T16:35:00Z","v":7402,"vw":113.173182},{"c":113.04,"h":113.08,"l":113.04,"n":10,"o":113.08,"t":"2026-10-22T16:40:00Z","v":772,"vw":113.065819},{"c":112.73,"h":112.83,"l":112.73,"n":16,"o":112.83,"t":"2026-10-22T16:45:00Z","v":1565,"vw":112.800885},{"c":112.86,"h":112.86,"l":112.5711,"n":19,"o":112.64,"t":"2026-10-22T16:50:00Z","v":1334,"vw":112.625573},{"c":112.925,"h":112.925,"l":112.925,"n":2,"o":112.925,"t":"2026-10-22T16:55:00Z","v":149,"vw":112.925},{"c":112.88,"h":112.98,"l":112.88,"n":9,"o":112.97,"t":"2026-10-22T17:00:00Z","v":2790,"vw":112.949915},{"c":112.85,"h":112.85,"l":112.82,"n":5,"o":112.82,"t":"2026-10-22T17:05:00Z","v":219,"vw":112.835},{"c":113,"h":113,"l":112.99,"n":12,"o":112.99,"t":"2026-10-22T17:15:00Z","v":501,"vw":112.994049},{"c":112.885,"h":112.9256,"l":112.885,"n":14,"o":112.89,"t":"2026-10-22T17:20:00Z","v":1075,"vw":112.903041},{"c":112.895,"h":112.895,"l":112.89,"n":9,"o":112.89,"t":"2026-10-22T17:25:00Z","v":1118,"vw":112.893024},{"c":113.075,"h":113.075,"l":113.01,"n":4,"o":113.01,"t":"2026-10-22T17:35:00Z","v":451,"vw":113.027107},{"c":112.985,"h":113.05,"l":112.985,"n":17,"o":113.05,"t":"2026-10-22T17:45:00Z","v":492,"vw":113.028333},{"c":112.97,"h":112.99,"l":112.94,"n":26,"o":112.96,"t":"2026-10-22T17:50:00Z","v":1473,"vw":112.961563},{"c":112.885,"h":112.9,"l":112.885,"n":7,"o":112.9,"t":"2026-10-22T17:55:00Z","v":962,"vw":112.886623},{"c":112.71,"h":112.895,"l":112.66,"n":17,"o":112.895,"t":"2026-10-22T18:00:00Z","v":886,"vw":112.739375},{"c":112.98,"h":112.98,"l":112.71,"n":10,"o":112.71,"t":"2026-10-22T18:05:00Z","v":2449,"vw":112.865833},{"c":112.9101,"h":113.03,"l":112.9101,"n":17,"o":112.96,"t":"2026-10-22T18:10:00Z","v":1165,"vw":112.964772},{"c":113.12,"h":113.12,"l":113.12,"n":3,"o":113.12,"t":"2026-10-22T18:15:00Z","v":210,"vw":113.12},{"c":113.11,"h":113.1899,"l":113.11,"n":13,"o":113.16,"t":"2026-10-22T18:20:00Z","v":705,"vw":113.150579},{"c":112.97,"h":113.02,"l":112.97,"n":7,"o":113.02,"t":"2026-10-22T18:25:00Z","v":805,"vw":113.004619},{"c":113.03,"h":113.03,"l":112.89,"n":30,"o":112.9,"t":"2026-10-22T18:40:00Z","v":4342,"vw":112.940482},{"c":113.02,"h":113.068,"l":113.02,"n":10,"o":113.068,"t":"2026-10-22T18:45:00Z","v":1731,"vw":113.060052},{"c":112.97,"h":113.02,"l":112.96,"n":24,"o":113.02,"t":"2026-10-22T18:50:00Z","v":1284,"vw":112.991023},{"c":112.97,"h":113.035,"l":112.97,"n":16,"o":113.035,"t":"2026-10-22T18:55:00Z","v":1346,"vw":112.9975},{"c":113.04,"h":113.04,"l":112.93,"n":23,"o":112.93,"t":"2026-10-22T19:00:00Z","v":1593,"vw":112.998889},{"c":113.03,"h":113.03,"l":113.01,"n":14,"o":113.02,"t":"2026-10-22T19:05:00Z","v":762,"vw":113.018333},{"c":113.1681,"h":113.2,"l":113.02,"n":32,"o":113.06,"t":"2026-10-22T19:10:00Z","v":1962,"vw":113.100795},{"c":113.15,"h":113.1949,"l":113.15,"n":15,"o":113.19,"t":"2026-10-22T19:15:00Z","v":804,"vw":113.17913},{"c":113.23,"h":113.28,"l":113.19,"n":22,"o":113.27,"t":"2026-10-22T19:20:00Z","v":2592,"vw":113.239001},{"c":113.4299,"h":113.4299,"l":113.275,"n":9,"o":113.275,"t":"2026-10-22T19:25:00Z","v":427,"vw":113.386143},{"c":113.245,"h":113.4,"l":113.245,"n":20,"o":113.4,"t":"2026-10-22T19:30:00Z","v":1330,"vw":113.30812},{"c":113.04,"h":113.09,"l":113.04,"n":24,"o":113.07,"t":"2026-10-22T19:35:00Z","v":1462,"vw":113.064343},{"c":113,"h":113.06,"l":112.955,"n":84,"o":113,"t":"2026-10-22T19:40:00Z","v":6563,"vw":113.010713},{"c":113.04,"h":113.04,"l":112.96,"n":30,"o":113.02,"t":"2026-10-22T19:45:00Z","v":2819,"vw":113.01509},{"c":113.41,"h":113.43,"l":113.05,"n":51,"o":113.05,"t":"2026-10-22T19:50:00Z","v":4235,"vw":113.299119},{"c":113.35,"h":113.36,"l":113.27,"n":80,"o":113.28,"t":"2026-10-22T19:55:00Z","v":10819,"vw":113.332906},{"c":113.36,"h":113.36,"l":113.36,"n":6,"o":113.36,"t":"2026-10-22T20:00:00Z","v":219,"vw":113.36}],"history":[{"c":80.61,"h":80.9448,"l":80.2042,"n":823,"o":80.68,"t":"2024-10-21T04:00:00Z","v":52257,"vw":80.51322},{"c":80.51,"h":80.64,"l":80.06,"n":822,"o":80.06,"t":"2024-10-22T04:00:00Z","v":82821,"vw":80.409469},{"c":80.26,"h":80.7461,"l":79.6879,"n":935,"o":80.28,"t":"2024-10-23T04:00:00Z","v":73442,"vw":80.237165},{"c":80.05,"h":80.17,"l":79.5817,"n":720,"o":80.17,"t":"2024-10-24T04:00:00Z","v":61372,"vw":79.9123},{"c":80.03,"h":81.03,"l":79.99,"n":1245,"o":80.48,"t":"2024-10-25T04:00:00Z","v":107658,"vw":80.544471},{"c":79.83,"h":80.26,"l":79.83,"n":1076,"o":80.11,"t":"2024-10-28T04:00:00Z","v":80076,"vw":80.025044},{"c":80.82,"h":80.97,"l":79.78,"n":1439,"o":79.78,"t":"2024-10-29T04:00:00Z","v":114367,"vw":80.589401},{"c":79.9,"h":80.53,"l":79.8,"n":1047,"o":80.43,"t":"2024-10-30T04:00:00Z","v":72364,"vw":80.104726},{"c":78.03,"h":79.4,"l":77.975,"n":1496,"o":79.4,"t":"2024-10-31T04:00:00Z","v":152710,"vw":78.208179},{"c":78.66,"h":79.25,"l":78.3338,"n":1113,"o":78.48,"t":"2024-11-01T04:00:00Z","v":188608,"vw":78.814364},{"c":78.23,"h":78.7677,"l":78.08,"n":1188,"o":78.54,"t":"2024-11-04T05:00:00Z","v":68611,"vw":78.420609},{"c":78.84,"h":78.84,"l":78.14,"n":1011,"o":78.14,"t":"2024-11-05T05:00:00Z","v":79867,"vw":78.701402},{"c":80.92,"h":81.0257,"l":80.04,"n":1115,"o":80.37,"t":"2024-11-06T05:00:00Z","v":105860,"vw":80.67349},{"c":81.86,"h":81.93,"l":81.25,"n":1456,"o":81.48,"t":"2024-11-07T05:00:00Z","v":125861,"vw":81.604845},{"c":82.1,"h":82.3174,"l":81.87,"n":919,"o":81.95,"t":"2024-11-08T05:00:00Z","v":70475,"vw":82.078338},{"c":81.39,"h":82.13,"l":81.09,"n":1066,"o":82.13,"t":"2024-11-11T05:00:00Z","v":92055,"vw":81.353678},{"c":80.83,"h":81.33,"l":80.15,"n":1166,"o":81.33,"t":"2024-11-12T05:00:00Z","v":95636,"vw":80.666635},{"c":80.13,"h":80.62,"l":80.04,"n":1007,"o":80.62,"t":"2024-11-13T05:00:00Z","v":70751,"vw":80.32863},{"c":79.62,"h":80.34,"l":79.59,"n":934,"o":80.34,"t":"2024-11-14T05:00:00Z","v":176748,"vw":79.985017},{"c":78.09,"h":78.9662,"l":77.8999,"n":992,"o":78.83,"t":"2024-11-15T05:00:00Z","v":71520,"vw":78.153156},{"c":78.83,"h":78.94,"l":78.15,"n":1139,"o":78.18,"t":"2024-11-18T05:00:00Z","v":88958,"vw":78.736833},{"c":78.77,"h":78.85,"l":78.0601,"n":999,"o":78.28,"t":"2024-11-19T05:00:00Z","v":74374,"vw":78.493126},{"c":78.75,"h":78.75,"l":77.8742,"n":952,"o":78.6,"t":"2024-11-20T05:00:00Z","v":105417,"vw":78.274528},{"c":79.67,"h":79.8998,"l":78.785,"n":1169,"o":79.06,"t":"2024-11-21T05:00:00Z","v":79296,"vw":79.62595},{"c":79.99,"h":80.0751,"l":79.6,"n":1110,"o":79.6,"t":"2024-11-22T05:00:00Z","v":79318,"vw":79.82402},{"c":80.37,"h":80.75,"l":80.1924,"n":1140,"o":80.52,"t":"2024-11-25T05:00:00Z","v":80609,"vw":80.442125},{"c":80.49,"h":80.86,"l":80.1375,"n":934,"o":80.61,"t":"2024-11-26T05:00:00Z","v":70163,"vw":80.384941},{"c":79.39,"h":80.09,"l":78.895,"n":1339,"o":80.09,"t":"2024-11-27T05:00:00Z","v":78646,"vw":79.259187},{"c":79.97,"h":80.3182,"l":79.61,"n":907,"o":79.61,"t":"2024-11-29T05:00:00Z","v":52086,"vw":80.052843},{"c":80.79,"h":80.949,"l":79.8779,"n":1132,"o":79.96,"t":"2024-12-02T05:00:00Z","v":171968,"vw":80.289403},{"c":80.8,"h":80.8,"l":80.4554,"n":1036,"o":80.48,"t":"2024-12-03T05:00:00Z","v":91587,"vw":80.554334},{"c":81.25,"h":81.419,"l":81.02,"n":823,"o":81.38,"t":"2024-12-04T05:00:00Z","v":88605,"vw":81.175538},{"c":80.92,"h":81.38,"l":80.7641,"n":899,"o":81.25,"t":"2024-12-05T05:00:00Z","v":87563,"vw":80.998478},{"c":81.7,"h":81.7,"l":81.01,"n":721,"o":81.04,"t":"2024-12-06T05:00:00Z","v":50395,"vw":81.429027},{"c":81.01,"h":81.8499,"l":80.84,"n":1171,"o":81.63,"t":"2024-12-09T05:00:00Z","v":70283,"vw":81.238319},{"c":79.56,"h":80.3,"l":79.265,"n":1164,"o":80.3,"t":"2024-12-10T05:00:00Z","v":81296,"vw":79.724421},{"c":80.36,"h":80.4792,"l":79.7075,"n":1144,"o":80.1,"t":"2024-12-11T05:00:00Z","v":58295,"vw":80.292446},{"c":79.88,"h":80.1699,"l":79.855,"n":1153,"o":80.14,"t":"2024-12-12T05:00:00Z","v":156344,"vw":80.006817},{"c":81.09,"h":81.141,"l":80.36,"n":938,"o":80.78,"t":"2024-12-13T05:00:00Z","v":77117,"vw":80.75844},{"c":81.74,"h":81.84,"l":81.09,"n":1269,"o":81.23,"t":"2024-12-16T05:00:00Z","v":157930,"vw":81.643864},{"c":80.94,"h":81.37,"l":80.5785,"n":1216,"o":81.01,"t":"2024-12-17T05:00:00Z","v":87563,"vw":80.847506},{"c":78.3,"h":81,"l":78.12,"n":1124,"o":80.81,"t":"2024-12-18T05:00:00Z","v":83213,"vw":79.91635},{"c":78.07,"h":79.03,"l":77.95,"n":1261,"o":78.85,"t":"2024-12-19T05:00:00Z","v":122878,"vw":78.278471},{"c":78.73,"h":79.51,"l":77.64,"n":828,"o":77.64,"t":"2024-12-20T05:00:00Z","v":116536,"vw":79.121657},{"c":79.8,"h":79.8,"l":78.79,"n":909,"o":78.87,"t":"2024-12-23T05:00:00Z","v":54200,"vw":79.375897},{"c":80.51,"h":80.51,"l":79.75,"n":600,"o":79.94,"t":"2024-12-24T05:00:00Z","v":43976,"vw":80.22498},{"c":80.73,"h":80.94,"l":80.13,"n":679,"o":80.17,"t":"2024-12-26T05:00:00Z","v":42860,"vw":80.703368},{"c":79.98,"h":80.38,"l":79.325,"n":814,"o":80.38,"t":"2024-12-27T05:00:00Z","v":52295,"vw":79.707052},{"c":78.77,"h":79.15,"l":78.09,"n":1801,"o":78.97,"t":"2024-12-30T05:00:00Z","v":236894,"vw":78.748588},{"c":78.46,"h":79.117,"l":78.32,"n":1085,"o":79.04,"t":"2024-12-31T05:00:00Z","v":102324,"vw":78.728124},{"c":78.5,"h":79.52,"l":77.97,"n":1416,"o":79.13,"t":"2025-01-02T05:00:00Z","v":158117,"vw":78.768691},{"c":79.49,"h":79.6497,"l":78.61,"n":1143,"o":78.82,"t":"2025-01-03T05:00:00Z","v":163950,"vw":79.33199},{"c":80.5,"h":80.99,"l":80.23,"n":1191,"o":80.25,"t":"2025-01-06T05:00:00Z","v":85335,"vw":80.552427},{"c":79.55,"h":80.97,"l":79.3,"n":1407,"o":80.97,"t":"2025-01-07T05:00:00Z","v":142896,"vw":80.033262},{"c":79.58,"h":79.59,"l":78.83,"n":1069,"o":79.44,"t":"2025-01-08T05:00:00Z","v":139449,"vw":79.316451},{"c":78.21,"h":79.04,"l":77.77,"n":1257,"o":79.01,"t":"2025-01-10T05:00:00Z","v":117548,"vw":78.256272},{"c":77.99,"h":77.99,"l":77.2208,"n":1139,"o":77.35,"t":"2025-01-13T05:00:00Z","v":101125,"vw":77.743051},{"c":78.53,"h":78.5377,"l":77.67,"n":1087,"o":78.46,"t":"2025-01-14T05:00:00Z","v":129378,"vw":78.097767},{"c":79.63,"h":79.96,"l":79.29,"n":1181,"o":79.59,"t":"2025-01-15T05:00:00Z","v":120820,"vw":79.633372},{"c":79.64,"h":80.39,"l":79.59,"n":1518,"o":80.39,"t":"2025-01-16T05:00:00Z","v":118091,"vw":80.025052},{"c":80.72,"h":80.85,"l":80.45,"n":875,"o":80.85,"t":"2025-01-17T05:00:00Z","v":118967,"vw":80.662281},{"c":81.96,"h":82.1417,"l":81.114,"n":1704,"o":81.25,"t":"2025-01-21T05:00:00Z","v":200790,"vw":81.792604},{"c":83.19,"h":83.5715,"l":82.93,"n":1247,"o":83.23,"t":"2025-01-22T05:00:00Z","v":120000,"vw":83.335768},{"c":83.48,"h":83.56,"l":82.5019,"n":1351,"o":82.59,"t":"2025-01-23T05:00:00Z","v":187400,"vw":83.152402},{"c":82.53,"h":83.52,"l":82.38,"n":1197,"o":83.52,"t":"2025-01-24T05:00:00Z","v":179053,"vw":82.884454},{"c":78.99,"h":80.0399,"l":78.16,"n":2519,"o":79.45,"t":"2025-01-27T05:00:00Z","v":242043,"vw":78.798217},{"c":79.31,"h":79.49,"l":78.1401,"n":1436,"o":79.26,"t":"2025-01-28T05:00:00Z","v":147114,"vw":79.14228},{"c":79.27,"h":79.855,"l":78.84,"n":944,"o":79.82,"t":"2025-01-29T05:00:00Z","v":174066,"vw":79.202679},{"c":80.86,"h":81.1096,"l":80.31,"n":1292,"o":80.34,"t":"2025-01-30T05:00:00Z","v":92769,"vw":80.831415},{"c":80.75,"h":82.07,"l":80.62,"n":1439,"o":81.24,"t":"2025-01-31T05:00:00Z","v":165381,"vw":81.247183},{"c":80.02,"h":80.53,"l":79.1,"n":1480,"o":79.26,"t":"2025-02-03T05:00:00Z","v":158207,"vw":80.069209},{"c":80.6,"h":80.7787,"l":80.015,"n":1070,"o":80.07,"t":"2025-02-04T05:00:00Z","v":86787,"vw":80.573927},{"c":82.04,"h":82.04,"l":80.875,"n":1114,"o":81.17,"t":"2025-02-05T05:00:00Z","v":140764,"vw":81.787485},{"c":81.59,"h":81.953,"l":81.0125,"n":854,"o":81.83,"t":"2025-02-06T05:00:00Z","v":57659,"vw":81.463168},{"c":80.52,"h":81.96,"l":80.42,"n":764,"o":81.96,"t":"2025-02-07T05:00:00Z","v":51274,"vw":80.892013},{"c":81.66,"h":81.66,"l":81.2,"n":865,"o":81.2,"t":"2025-02-10T05:00:00Z","v":71956,"vw":81.43076},{"c":81.67,"h":81.93,"l":81.04,"n":705,"o":81.04,"t":"2025-02-11T05:00:00Z","v":70996,"vw":81.711554},{"c":81.45,"h":81.53,"l":80.66,"n":800,"o":80.66,"t":"2025-02-12T05:00:00Z","v":61264,"vw":81.208758},{"c":82.32,"h":82.32,"l":81.515,"n":808,"o":81.59,"t":"2025-02-13T05:00:00Z","v":77075,"vw":81.882392},{"c":82.34,"h":82.41,"l":81.9376,"n":700,"o":82.07,"t":"2025-02-14T05:00:00Z","v":61232,"vw":82.153355},{"c":82.65,"h":82.6996,"l":82.03,"n":852,"o":82.61,"t":"2025-02-18T05:00:00Z","v":57025,"vw":82.482479},{"c":83.94,"h":83.94,"l":82.585,"n":947,"o":82.71,"t":"2025-02-19T05:00:00Z","v":78064,"vw":83.408245},{"c":83.95,"h":84.17,"l":83.42,"n":873,"o":84.13,"t":"2025-02-20T05:00:00Z","v":69972,"vw":83.727561},{"c":82.22,"h":84.0299,"l":82.14,"n":932,"o":83.98,"t":"2025-02-21T05:00:00Z","v":51633,"vw":83.048816},{"c":81.54,"h":82.56,"l":81.425,"n":956,"o":82.56,"t":"2025-02-24T05:00:00Z","v":57705,"vw":82.142439},{"c":80.57,"h":81.58,"l":80.49,"n":1065,"o":81.38,"t":"2025-02-25T05:00:00Z","v":94823,"vw":80.898047},{"c":81.25,"h":81.74,"l":80.7906,"n":829,"o":81.19,"t":"2025-02-26T05:00:00Z","v":82553,"vw":81.311501},{"c":78.81,"h":81.66,"l":78.725,"n":1237,"o":81.62,"t":"2025-02-27T05:00:00Z","v":133115,"vw":80.100156},{"c":79.29,"h":79.29,"l":77.7501,"n":1015,"o":78.41,"t":"2025-02-28T05:00:00Z","v":91457,"vw":78.515723},{"c":77.6,"h":79.85,"l":77.23,"n":1676,"o":79.85,"t":"2025-03-03T05:00:00Z","v":191218,"vw":78.38601},{"c":77.27,"h":78.57,"l":76.67,"n":1637,"o":77.63,"t":"2025-03-04T05:00:00Z","v":162196,"vw":77.431306},{"c":78.4,"h":78.692,"l":76.9,"n":1606,"o":77.74,"t":"2025-03-05T05:00:00Z","v":174009,"vw":78.058411},{"c":76.69,"h":77.995,"l":76.42,"n":2915,"o":76.98,"t":"2025-03-06T05:00:00Z","v":224334,"vw":76.933181},{"c":78.46,"h":78.64,"l":76.44,"n":1160,"o":76.81,"t":"2025-03-07T05:00:00Z","v":100415,"vw":77.529498},{"c":76.38,"h":77.8,"l":75.5599,"n":2279,"o":77.24,"t":"2025-03-10T04:00:00Z","v":247394,"vw":76.529291},{"c":75,"h":76.075,"l":74.35,"n":2072,"o":75.86,"t":"2025-03-11T04:00:00Z","v":255839,"vw":75.237055},{"c":75.39,"h":75.97,"l":74.9004,"n":1163,"o":75.7,"t":"2025-03-12T04:00:00Z","v":114269,"vw":75.584601},{"c":74.58,"h":75.71,"l":74.22,"n":903,"o":75.22,"t":"2025-03-13T04:00:00Z","v":65818,"vw":74.886878},{"c":76.11,"h":76.125,"l":75.175,"n":940,"o":75.25,"t":"2025-03-14T04:00:00Z","v":76300,"vw":75.815987},{"c":76.89,"h":77.38,"l":75.65,"n":1476,"o":75.65,"t":"2025-03-17T04:00:00Z","v":238072,"vw":76.627001},{"c":76.09,"h":76.49,"l":75.675,"n":1832,"o":76.49,"t":"2025-03-18T04:00:00Z","v":243135,"vw":76.044978},{"c":77.09,"h":77.64,"l":76.0719,"n":1201,"o":76.45,"t":"2025-03-19T04:00:00Z","v":121571,"vw":76.795043},{"c":76.12,"h":76.76,"l":75.9,"n":805,"o":76.24,"t":"2025-03-20T04:00:00Z","v":53997,"vw":76.30064},{"c":76,"h":76,"l":75.1501,"n":1437,"o":75.25,"t":"2025-03-21T04:00:00Z","v":109209,"vw":75.623355},{"c":77.03,"h":77.42,"l":76.93,"n":907,"o":77.12,"t":"2025-03-24T04:00:00Z","v":64503,"vw":77.203013},{"c":77.06,"h":77.34,"l":76.795,"n":831,"o":77.24,"t":"2025-03-25T04:00:00Z","v":77890,"vw":76.97805},{"c":75.97,"h":77.19,"l":75.77,"n":875,"o":76.81,"t":"2025-03-26T04:00:00Z","v":76988,"vw":76.245011},{"c":75.11,"h":75.51,"l":74.8602,"n":776,"o":75.47,"t":"2025-03-27T04:00:00Z","v":71924,"vw":75.223938},{"c":73.39,"h":74.935,"l":73.16,"n":1265,"o":74.77,"t":"2025-03-28T04:00:00Z","v":210806,"vw":73.470557},{"c":73.61,"h":73.67,"l":72.22,"n":1233,"o":72.69,"t":"2025-03-31T04:00:00Z","v":140473,"vw":72.917814},{"c":73.83,"h":73.83,"l":72.55,"n":1644,"o":73.46,"t":"2025-04-01T04:00:00Z","v":244081,"vw":73.352738},{"c":74.09,"h":74.6688,"l":72.9,"n":1426,"o":72.9,"t":"2025-04-02T04:00:00Z","v":140225,"vw":74.012817},{"c":69.69,"h":71.7857,"l":69.67,"n":1578,"o":71.49,"t":"2025-04-03T04:00:00Z","v":198755,"vw":70.532258},{"c":65.48,"h":68.0464,"l":65.47,"n":2621,"o":67.67,"t":"2025-04-04T04:00:00Z","v":247576,"vw":66.504718},{"c":66.11,"h":67.09,"l":62.54,"n":3282,"o":63.65,"t":"2025-04-07T04:00:00Z","v":432085,"vw":65.329901},{"c":64.41,"h":68.38,"l":63.3737,"n":2178,"o":67.8,"t":"2025-04-08T04:00:00Z","v":367905,"vw":66.31019},{"c":71.61,"h":71.8482,"l":64.0629,"n":2080,"o":64.25,"t":"2025-04-09T04:00:00Z","v":301536,"vw":68.031564},{"c":68.45,"h":69.78,"l":66.6,"n":2128,"o":69.78,"t":"2025-04-10T04:00:00Z","v":222921,"vw":68.259529},{"c":69.54,"h":69.6897,"l":67.56,"n":1366,"o":67.93,"t":"2025-04-11T04:00:00Z","v":117847,"vw":68.832573},{"c":70.03,"h":70.95,"l":69.45,"n":1372,"o":70.95,"t":"2025-04-14T04:00:00Z","v":130691,"vw":70.210432},{"c":70.23,"h":70.9,"l":69.98,"n":1873,"o":70.24,"t":"2025-04-15T04:00:00Z","v":136443,"vw":70.500226},{"c":68.7,"h":69.6765,"l":67.575,"n":1363,"o":68.79,"t":"2025-04-16T04:00:00Z","v":463215,"vw":68.798348},{"c":68.75,"h":69.3601,"l":68.49,"n":1374,"o":68.98,"t":"2025-04-17T04:00:00Z","v":139078,"vw":68.973577},{"c":67.5,"h":68,"l":66.698,"n":1013,"o":67.92,"t":"2025-04-21T04:00:00Z","v":100203,"vw":67.129898},{"c":68.78,"h":69.01,"l":68.025,"n":1355,"o":68.14,"t":"2025-04-22T04:00:00Z","v":174004,"vw":68.609722},{"c":70.38,"h":71.605,"l":70.19,"n":1033,"o":70.93,"t":"2025-04-23T04:00:00Z","v":161766,"vw":70.823132},{"c":72.42,"h":72.47,"l":70.7301,"n":994,"o":70.88,"t":"2025-04-24T04:00:00Z","v":105738,"vw":72.025189},{"c":72.62,"h":72.75,"l":71.8128,"n":763,"o":72.05,"t":"2025-04-25T04:00:00Z","v":87446,"vw":72.403915},{"c":72.88,"h":72.9995,"l":71.92,"n":835,"o":72.63,"t":"2025-04-28T04:00:00Z","v":62405,"vw":72.420562},{"c":72.96,"h":73.2595,"l":72.39,"n":707,"o":72.39,"t":"2025-04-29T04:00:00Z","v":68611,"vw":72.905855},{"c":73.5,"h":73.57,"l":71.515,"n":940,"o":71.94,"t":"2025-04-30T04:00:00Z","v":91658,"vw":72.666499},{"c":73.88,"h":74.8724,"l":73.84,"n":852,"o":74.51,"t":"2025-05-01T04:00:00Z","v":87215,"vw":74.409774},{"c":75.52,"h":75.8295,"l":75.16,"n":869,"o":75.16,"t":"2025-05-02T04:00:00Z","v":77520,"vw":75.54252},{"c":75.37,"h":75.7595,"l":74.94,"n":798,"o":74.94,"t":"2025-05-05T04:00:00Z","v":80661,"vw":75.443918},{"c":74.96,"h":75.4,"l":74.34,"n":864,"o":74.54,"t":"2025-05-06T04:00:00Z","v":77691,"vw":75.084601},{"c":75.9,"h":76.17,"l":75.0415,"n":930,"o":75.27,"t":"2025-05-07T04:00:00Z","v":88172,"vw":75.606218},{"c":76.52,"h":77.3098,"l":76.11,"n":1239,"o":76.46,"t":"2025-05-08T04:00:00Z","v":165045,"vw":76.840396},{"c":77.03,"h":77.36,"l":76.775,"n":1272,"o":77.23,"t":"2025-05-09T04:00:00Z","v":119324,"vw":76.999055},{"c":80.26,"h":80.29,"l":79.3516,"n":1132,"o":79.97,"t":"2025-05-12T04:00:00Z","v":96038,"vw":79.859054},{"c":81.35,"h":81.58,"l":80.47,"n":1286,"o":80.47,"t":"2025-05-13T04:00:00Z","v":243409,"vw":81.372123},{"c":81.18,"h":81.5,"l":80.79,"n":1246,"o":81.24,"t":"2025-05-14T04:00:00Z","v":143718,"vw":81.078552},{"c":81.74,"h":82,"l":80.87,"n":1005,"o":80.87,"t":"2025-05-15T04:00:00Z","v":88652,"vw":81.625745},{"c":81.81,"h":81.81,"l":81.2,"n":972,"o":81.58,"t":"2025-05-16T04:00:00Z","v":76877,"vw":81.584},{"c":81.93,"h":82.1001,"l":80.72,"n":1175,"o":80.86,"t":"2025-05-19T04:00:00Z","v":100178,"vw":81.812219},{"c":81.92,"h":81.92,"l":81.435,"n":1292,"o":81.67,"t":"2025-05-20T04:00:00Z","v":143293,"vw":81.741379},{"c":80.77,"h":82.22,"l":80.56,"n":1339,"o":81.22,"t":"2025-05-21T04:00:00Z","v":324226,"vw":81.542584},{"c":80.44,"h":81.15,"l":80.36,"n":1179,"o":80.87,"t":"2025-05-22T04:00:00Z","v":183100,"vw":80.69458},{"c":79.78,"h":80.17,"l":79.27,"n":1271,"o":79.34,"t":"2025-05-23T04:00:00Z","v":143261,"vw":79.881582},{"c":81.89,"h":81.895,"l":80.88,"n":945,"o":80.93,"t":"2025-05-27T04:00:00Z","v":73469,"vw":81.68008},{"c":81.52,"h":82.1081,"l":81.39,"n":743,"o":81.79,"t":"2025-05-28T04:00:00Z","v":56355,"vw":81.658158},{"c":81.51,"h":82.27,"l":81.135,"n":956,"o":82.27,"t":"2025-05-29T04:00:00Z","v":88870,"vw":81.431917},{"c":81.19,"h":81.45,"l":80.3134,"n":775,"o":81.27,"t":"2025-05-30T04:00:00Z","v":82478,"vw":81.078118},{"c":81.96,"h":82.05,"l":80.93,"n":1063,"o":80.95,"t":"2025-06-02T04:00:00Z","v":96201,"vw":81.8134},{"c":83.24,"h":83.24,"l":81.95,"n":1114,"o":81.95,"t":"2025-06-03T04:00:00Z","v":129199,"vw":82.883231},{"c":83.57,"h":84,"l":83.35,"n":1425,"o":83.59,"t":"2025-06-04T04:00:00Z","v":89317,"vw":83.686007},{"c":83.73,"h":84.49,"l":83.46,"n":1694,"o":84,"t":"2025-06-05T04:00:00Z","v":127099,"vw":83.968385},{"c":84.05,"h":84.5299,"l":84.01,"n":1058,"o":84.03,"t":"2025-06-06T04:00:00Z","v":75311,"vw":84.165682},{"c":84.83,"h":85.19,"l":84.2,"n":1490,"o":84.2,"t":"2025-06-09T04:00:00Z","v":168673,"vw":84.992038},{"c":85.72,"h":85.8576,"l":85.175,"n":1153,"o":85.21,"t":"2025-06-10T04:00:00Z","v":85496,"vw":85.518624},{"c":85.79,"h":86.45,"l":85.49,"n":998,"o":85.93,"t":"2025-06-11T04:00:00Z","v":84772,"vw":85.894709},{"c":86.95,"h":87.12,"l":85.94,"n":1036,"o":85.94,"t":"2025-06-12T04:00:00Z","v":94373,"vw":86.745072},{"c":86.02,"h":86.92,"l":85.79,"n":1069,"o":85.79,"t":"2025-06-13T04:00:00Z","v":84218,"vw":86.324573},{"c":87.16,"h":87.4,"l":86.51,"n":1039,"o":86.51,"t":"2025-06-16T04:00:00Z","v":75059,"vw":87.157174},{"c":86.39,"h":87.3789,"l":86.32,"n":939,"o":86.72,"t":"2025-06-17T04:00:00Z","v":54394,"vw":86.804647},{"c":86.59,"h":87.31,"l":86.354,"n":1279,"o":86.87,"t":"2025-06-18T04:00:00Z","v":67529,"vw":86.798282},{"c":85.83,"h":86.875,"l":85.71,"n":1027,"o":86.86,"t":"2025-06-20T04:00:00Z","v":56657,"vw":86.228912},{"c":87.01,"h":87.13,"l":85.58,"n":1116,"o":85.79,"t":"2025-06-23T04:00:00Z","v":78914,"vw":86.490407},{"c":89.1,"h":89.1,"l":88.04,"n":1097,"o":88.04,"t":"2025-06-24T04:00:00Z","v":68613,"vw":88.810997},{"c":88.95,"h":89.23,"l":88.645,"n":1719,"o":89.22,"t":"2025-06-25T04:00:00Z","v":131733,"vw":88.82684},{"c":89.26,"h":89.27,"l":88.78,"n":1268,"o":88.83,"t":"2025-06-26T04:00:00Z","v":78309,"vw":89.126916},{"c":88.98,"h":89.6916,"l":88.65,"n":1408,"o":89.47,"t":"2025-06-27T04:00:00Z","v":195817,"vw":89.406847},{"c":90.17,"h":90.34,"l":89.86,"n":1441,"o":90.22,"t":"2025-06-30T04:00:00Z","v":157435,"vw":90.072724},{"c":90.28,"h":90.48,"l":89.4817,"n":1467,"o":89.93,"t":"2025-07-01T04:00:00Z","v":122714,"vw":90.250602},{"c":91.62,"h":91.62,"l":89.86,"n":1329,"o":89.92,"t":"2025-07-02T04:00:00Z","v":145194,"vw":91.187049},{"c":92.32,"h":92.53,"l":91.833,"n":703,"o":91.91,"t":"2025-07-03T04:00:00Z","v":39200,"vw":92.28867},{"c":91.46,"h":92.13,"l":91.16,"n":1948,"o":91.94,"t":"2025-07-07T04:00:00Z","v":184044,"vw":91.648485},{"c":91.95,"h":92.4099,"l":91.8101,"n":1542,"o":91.99,"t":"2025-07-08T04:00:00Z","v":78367,"vw":92.08615},{"c":92.1,"h":92.545,"l":91.5,"n":1479,"o":92.23,"t":"2025-07-09T04:00:00Z","v":103388,"vw":91.894622},{"c":92.07,"h":92.6,"l":91.7551,"n":1481,"o":92.6,"t":"2025-07-10T04:00:00Z","v":106288,"vw":92.204958},{"c":91.58,"h":91.87,"l":91.3914,"n":1104,"o":91.77,"t":"2025-07-11T04:00:00Z","v":72760,"vw":91.713555},{"c":91.43,"h":91.5696,"l":90.6726,"n":1139,"o":91.35,"t":"2025-07-14T04:00:00Z","v":68126,"vw":91.307681},{"c":91.52,"h":92.06,"l":91.38,"n":1079,"o":92.06,"t":"2025-07-15T04:00:00Z","v":93306,"vw":91.660959},{"c":91.6939,"h":91.7084,"l":90.34,"n":1354,"o":91.52,"t":"2025-07-16T04:00:00Z","v":113103,"vw":91.264015},{"c":92.51,"h":92.5297,"l":91.81,"n":1207,"o":91.81,"t":"2025-07-17T04:00:00Z","v":199373,"vw":92.34322},{"c":92.29,"h":92.8,"l":92.173,"n":903,"o":92.8,"t":"2025-07-18T04:00:00Z","v":75601,"vw":92.347618},{"c":92.5122,"h":93.1479,"l":92.51,"n":1075,"o":92.51,"t":"2025-07-21T04:00:00Z","v":78132,"vw":92.925735},{"c":91.8087,"h":92.45,"l":91.39,"n":1082,"o":92.45,"t":"2025-07-22T04:00:00Z","v":76038,"vw":91.773164},{"c":91.3851,"h":91.55,"l":90.7964,"n":1247,"o":91.17,"t":"2025-07-23T04:00:00Z","v":129719,"vw":91.239274},{"c":91,"h":91.22,"l":90.725,"n":967,"o":91.22,"t":"2025-07-24T04:00:00Z","v":88789,"vw":91.04185},{"c":91.0954,"h":91.1799,"l":90.71,"n":748,"o":90.97,"t":"2025-07-25T04:00:00Z","v":86282,"vw":90.994688},{"c":91.6056,"h":91.61,"l":91.2607,"n":984,"o":91.54,"t":"2025-07-28T04:00:00Z","v":164671,"vw":91.551722},{"c":91.95,"h":92.505,"l":91.65,"n":1530,"o":92.06,"t":"2025-07-29T04:00:00Z","v":380618,"vw":92.018905},{"c":91.738,"h":92.0299,"l":91.18,"n":1447,"o":92.01,"t":"2025-07-30T04:00:00Z","v":375256,"vw":91.39313},{"c":90.49,"h":92.13,"l":90.31,"n":1288,"o":92.13,"t":"2025-07-31T04:00:00Z","v":155386,"vw":90.985305},{"c":89.27,"h":89.7316,"l":88.58,"n":1690,"o":89.55,"t":"2025-08-01T04:00:00Z","v":163719,"vw":89.26232},{"c":90.74,"h":90.74,"l":89.94,"n":1308,"o":89.94,"t":"2025-08-04T04:00:00Z","v":164239,"vw":90.542556},{"c":90.1704,"h":91.31,"l":89.81,"n":951,"o":91.18,"t":"2025-08-05T04:00:00Z","v":87899,"vw":90.317879},{"c":90.3821,"h":90.48,"l":89.701,"n":881,"o":90.27,"t":"2025-08-06T04:00:00Z","v":49959,"vw":90.208303},{"c":90.6091,"h":91.58,"l":90.162,"n":805,"o":91.58,"t":"2025-08-07T04:00:00Z","v":67489,"vw":90.674574},{"c":91.0759,"h":91.28,"l":90.76,"n":1055,"o":90.96,"t":"2025-08-08T04:00:00Z","v":95961,"vw":91.084883},{"c":90.6519,"h":91.8379,"l":90.5762,"n":757,"o":91.3,"t":"2025-08-11T04:00:00Z","v":55888,"vw":91.152098},{"c":92.55,"h":92.56,"l":91.26,"n":1010,"o":91.26,"t":"2025-08-12T04:00:00Z","v":82875,"vw":92.191643},{"c":92.7006,"h":93.17,"l":92.3837,"n":1174,"o":93,"t":"2025-08-13T04:00:00Z","v":117770,"vw":92.672652},{"c":92.6645,"h":92.7208,"l":92,"n":842,"o":92.04,"t":"2025-08-14T04:00:00Z","v":57340,"vw":92.394362},{"c":91.9212,"h":92.3378,"l":91.66,"n":746,"o":92.27,"t":"2025-08-15T04:00:00Z","v":56907,"vw":91.930062},{"c":92.17,"h":92.2,"l":91.8001,"n":876,"o":91.95,"t":"2025-08-18T04:00:00Z","v":87658,"vw":92.032757},{"c":91.04,"h":92.06,"l":90.8668,"n":896,"o":91.97,"t":"2025-08-19T04:00:00Z","v":61356,"vw":91.429003},{"c":91.05,"h":91.15,"l":89.755,"n":976,"o":91.02,"t":"2025-08-20T04:00:00Z","v":70958,"vw":90.680542},{"c":90.7572,"h":91.2,"l":90.44,"n":659,"o":90.71,"t":"2025-08-21T04:00:00Z","v":53166,"vw":90.822265},{"c":92.1616,"h":92.87,"l":91.07,"n":927,"o":91.07,"t":"2025-08-22T04:00:00Z","v":164460,"vw":92.539855},{"c":92.1122,"h":92.3929,"l":92.055,"n":833,"o":92.1,"t":"2025-08-25T04:00:00Z","v":57578,"vw":92.21303},{"c":92.3053,"h":92.55,"l":92.07,"n":926,"o":92.07,"t":"2025-08-26T04:00:00Z","v":57536,"vw":92.297201},{"c":92.73,"h":92.83,"l":92.04,"n":848,"o":92.06,"t":"2025-08-27T04:00:00Z","v":192293,"vw":92.677095},{"c":93.38,"h":93.53,"l":92.85,"n":887,"o":92.85,"t":"2025-08-28T04:00:00Z","v":94821,"vw":93.413745},{"c":91.82,"h":93,"l":91.5445,"n":831,"o":93,"t":"2025-08-29T04:00:00Z","v":75008,"vw":91.858865},{"c":91.29,"h":91.29,"l":90.12,"n":1346,"o":90.38,"t":"2025-09-02T04:00:00Z","v":86864,"vw":90.857499},{"c":91.2759,"h":91.43,"l":90.6875,"n":1078,"o":91.43,"t":"2025-09-03T04:00:00Z","v":89177,"vw":90.986987},{"c":91.8115,"h":91.8799,"l":90.76,"n":1088,"o":90.93,"t":"2025-09-04T04:00:00Z","v":87161,"vw":91.574928},{"c":93.37,"h":93.94,"l":92.46,"n":1318,"o":93.75,"t":"2025-09-05T04:00:00Z","v":137257,"vw":92.938085},{"c":94,"h":94.0096,"l":93.5704,"n":1206,"o":93.7,"t":"2025-09-08T04:00:00Z","v":77656,"vw":93.78856},{"c":94.0686,"h":94.14,"l":93.55,"n":1350,"o":94.04,"t":"2025-09-09T04:00:00Z","v":138841,"vw":93.957389},{"c":98.1794,"h":98.82,"l":97.29,"n":1666,"o":97.67,"t":"2025-09-10T04:00:00Z","v":125291,"vw":98.175513},{"c":97.9018,"h":98.68,"l":97.74,"n":1076,"o":98.68,"t":"2025-09-11T04:00:00Z","v":64552,"vw":98.07072},{"c":97.08,"h":97.81,"l":97.08,"n":921,"o":97.81,"t":"2025-09-12T04:00:00Z","v":66554,"vw":97.305768},{"c":97.9,"h":97.96,"l":97.4508,"n":1286,"o":97.52,"t":"2025-09-15T04:00:00Z","v":55956,"vw":97.675292},{"c":98,"h":98.66,"l":97.61,"n":1248,"o":98.66,"t":"2025-09-16T04:00:00Z","v":59499,"vw":97.949096},{"c":97.892,"h":98.229,"l":97.24,"n":1012,"o":98.1,"t":"2025-09-17T04:00:00Z","v":67408,"vw":97.900318},{"c":98.8121,"h":99.12,"l":98.1187,"n":1077,"o":98.76,"t":"2025-09-18T04:00:00Z","v":114222,"vw":98.842723},{"c":99.1216,"h":99.2,"l":98.315,"n":954,"o":99.16,"t":"2025-09-19T04:00:00Z","v":168244,"vw":98.832257},{"c":100.3275,"h":100.3899,"l":99.12,"n":1075,"o":99.13,"t":"2025-09-22T04:00:00Z","v":74006,"vw":100.022303},{"c":100.05,"h":100.499,"l":99.65,"n":1161,"o":100.43,"t":"2025-09-23T04:00:00Z","v":266440,"vw":99.837689},{"c":99.4622,"h":99.87,"l":98.85,"n":1460,"o":99.87,"t":"2025-09-24T04:00:00Z","v":137233,"vw":99.393361},{"c":98.4,"h":98.68,"l":97.69,"n":1712,"o":98.12,"t":"2025-09-25T04:00:00Z","v":167534,"vw":98.209419},{"c":98.45,"h":98.78,"l":97.9682,"n":1024,"o":98.52,"t":"2025-09-26T04:00:00Z","v":69523,"vw":98.438066},{"c":98.11,"h":99.13,"l":98.05,"n":1077,"o":99.13,"t":"2025-09-29T04:00:00Z","v":90897,"vw":98.460812},{"c":98.59,"h":98.59,"l":97.858,"n":938,"o":98.14,"t":"2025-09-30T04:00:00Z","v":104385,"vw":98.217728},{"c":99.42,"h":99.48,"l":98.01,"n":1085,"o":98.01,"t":"2025-10-01T04:00:00Z","v":83404,"vw":98.96253},{"c":99.72,"h":100.38,"l":99.1953,"n":1201,"o":100.38,"t":"2025-10-02T04:00:00Z","v":239960,"vw":99.52624},{"c":99.61,"h":100.57,"l":99.58,"n":1172,"o":99.9,"t":"2025-10-03T04:00:00Z","v":68119,"vw":100.012659},{"c":100.31,"h":100.7079,"l":100.1844,"n":1013,"o":100.35,"t":"2025-10-06T04:00:00Z","v":67312,"vw":100.4155},{"c":99.08,"h":100.89,"l":98.67,"n":1651,"o":100.89,"t":"2025-10-07T04:00:00Z","v":98233,"vw":99.198457},{"c":100.29,"h":100.2921,"l":99.17,"n":1210,"o":99.17,"t":"2025-10-08T04:00:00Z","v":65711,"vw":99.997284},{"c":99.92,"h":100.19,"l":99.5368,"n":1037,"o":100.19,"t":"2025-10-09T04:00:00Z","v":105767,"vw":99.743068},{"c":96.423,"h":100.28,"l":96.37,"n":1493,"o":100.24,"t":"2025-10-10T04:00:00Z","v":87463,"vw":97.82128},{"c":99.41,"h":99.6907,"l":98.5058,"n":1422,"o":98.69,"t":"2025-10-13T04:00:00Z","v":92391,"vw":99.253198},{"c":98.87,"h":99.69,"l":97.56,"n":1430,"o":98.15,"t":"2025-10-14T04:00:00Z","v":112422,"vw":99.188627},{"c":100.04,"h":100.753,"l":99.23,"n":1047,"o":100.21,"t":"2025-10-15T04:00:00Z","v":89106,"vw":100.056855},{"c":100.01,"h":100.73,"l":99.49,"n":1205,"o":100.66,"t":"2025-10-16T04:00:00Z","v":91571,"vw":99.967226},{"c":99.4907,"h":99.79,"l":98.55,"n":1267,"o":99.43,"t":"2025-10-17T04:00:00Z","v":78103,"vw":99.276465},{"c":99.82,"h":100.27,"l":99.7103,"n":993,"o":99.73,"t":"2025-10-20T04:00:00Z","v":45994,"vw":99.934313},{"c":99.77,"h":100.1995,"l":99.461,"n":1126,"o":99.84,"t":"2025-10-21T04:00:00Z","v":69500,"vw":99.94925},{"c":98.88,"h":99.355,"l":97.88,"n":957,"o":99.07,"t":"2025-10-22T04:00:00Z","v":72615,"vw":98.726595},{"c":99.72,"h":99.925,"l":98.09,"n":1019,"o":98.09,"t":"2025-10-23T04:00:00Z","v":90404,"vw":99.351512},{"c":100.9176,"h":101.29,"l":100.54,"n":1346,"o":100.67,"t":"2025-10-24T04:00:00Z","v":94057,"vw":100.979611},{"c":102.45,"h":102.49,"l":101.4599,"n":1209,"o":102.01,"t":"2025-10-27T04:00:00Z","v":82570,"vw":102.239346},{"c":102.5,"h":103.015,"l":102.1,"n":1321,"o":102.59,"t":"2025-10-28T04:00:00Z","v":78396,"vw":102.642029},{"c":102.35,"h":103.15,"l":101.85,"n":1370,"o":103.15,"t":"2025-10-29T04:00:00Z","v":106156,"vw":102.519428},{"c":101.02,"h":102.15,"l":100.98,"n":1285,"o":101.33,"t":"2025-10-30T04:00:00Z","v":119519,"vw":101.37698},{"c":100.87,"h":101.268,"l":100.2,"n":1065,"o":101.21,"t":"2025-10-31T04:00:00Z","v":67849,"vw":100.788069},{"c":100.5,"h":101.5482,"l":100.2,"n":1261,"o":101.27,"t":"2025-11-03T05:00:00Z","v":121572,"vw":100.560931},{"c":98.1353,"h":99.6797,"l":98.0332,"n":1302,"o":99.17,"t":"2025-11-04T05:00:00Z","v":114627,"vw":98.875269},{"c":99.5958,"h":100.15,"l":98.26,"n":1024,"o":98.26,"t":"2025-11-05T05:00:00Z","v":79979,"vw":99.565655},{"c":98.0494,"h":99.15,"l":97.63,"n":1681,"o":99.15,"t":"2025-11-06T05:00:00Z","v":107776,"vw":98.35345},{"c":97.08,"h":97.22,"l":95.38,"n":1437,"o":97.22,"t":"2025-11-07T05:00:00Z","v":105597,"vw":96.353174},{"c":98.2615,"h":98.59,"l":97.36,"n":1474,"o":98.59,"t":"2025-11-10T05:00:00Z","v":91158,"vw":97.976597},{"c":97.8374,"h":98.1499,"l":97.31,"n":1096,"o":97.86,"t":"2025-11-11T05:00:00Z","v":79930,"vw":97.784922},{"c":98.34,"h":98.8,"l":98.1116,"n":1457,"o":98.59,"t":"2025-11-12T05:00:00Z","v":89416,"vw":98.397478},{"c":95.996,"h":97.9199,"l":95.6509,"n":1373,"o":97.83,"t":"2025-11-13T05:00:00Z","v":101306,"vw":96.449508},{"c":96.05,"h":96.7,"l":94.24,"n":1421,"o":94.24,"t":"2025-11-14T05:00:00Z","v":100057,"vw":95.854546},{"c":94.5369,"h":96.23,"l":94.08,"n":1511,"o":95.43,"t":"2025-11-17T05:00:00Z","v":72615,"vw":95.052964},{"c":93.878,"h":94.46,"l":92.9,"n":1739,"o":93.9,"t":"2025-11-18T05:00:00Z","v":109013,"vw":93.865926},{"c":94.3011,"h":94.99,"l":93.57,"n":1126,"o":93.74,"t":"2025-11-19T05:00:00Z","v":85454,"vw":94.281274},{"c":91.9217,"h":96.225,"l":91.8565,"n":1247,"o":96,"t":"2025-11-20T05:00:00Z","v":76083,"vw":93.751731},{"c":92.71,"h":93.5238,"l":91.0601,"n":1283,"o":91.97,"t":"2025-11-21T05:00:00Z","v":83493,"vw":92.437057},{"c":94.72,"h":94.97,"l":93.16,"n":1193,"o":93.16,"t":"2025-11-24T05:00:00Z","v":120454,"vw":94.608032},{"c":95.484,"h":95.61,"l":93.43,"n":839,"o":94.69,"t":"2025-11-25T05:00:00Z","v":45630,"vw":94.912639},{"c":96.73,"h":97.2035,"l":96.1181,"n":820,"o":96.2,"t":"2025-11-26T05:00:00Z","v":107421,"vw":96.980596},{"c":97.6103,"h":97.64,"l":96.61,"n":485,"o":96.89,"t":"2025-11-28T05:00:00Z","v":22878,"vw":97.227427},{"c":96.773,"h":97.32,"l":96.36,"n":900,"o":96.73,"t":"2025-12-01T05:00:00Z","v":48497,"vw":96.931751},{"c":97.7545,"h":98.05,"l":96.95,"n":1229,"o":97.32,"t":"2025-12-02T05:00:00Z","v":84021,"vw":97.636329},{"c":98.66,"h":98.722,"l":97.32,"n":951,"o":97.57,"t":"2025-12-03T05:00:00Z","v":78589,"vw":98.266267},{"c":99.1956,"h":99.345,"l":98.62,"n":890,"o":98.81,"t":"2025-12-04T05:00:00Z","v":63421,"vw":99.079948},{"c":100.11,"h":100.533,"l":99.84,"n":974,"o":99.84,"t":"2025-12-05T05:00:00Z","v":65295,"vw":100.164845},{"c":100.6172,"h":101.225,"l":100.3362,"n":1241,"o":100.87,"t":"2025-12-08T05:00:00Z","v":68185,"vw":100.656843},{"c":100.9052,"h":101.01,"l":100.425,"n":1308,"o":100.43,"t":"2025-12-09T05:00:00Z","v":62462,"vw":100.816737},{"c":101.9725,"h":102.21,"l":100.305,"n":841,"o":100.68,"t":"2025-12-10T05:00:00Z","v":55619,"vw":101.115993},{"c":101.0689,"h":101.15,"l":99.5359,"n":1282,"o":100.67,"t":"2025-12-11T05:00:00Z","v":101103,"vw":100.710238},{"c":97.5078,"h":99.83,"l":97.23,"n":1437,"o":99.57,"t":"2025-12-12T05:00:00Z","v":76990,"vw":98.056601},{"c":96.8298,"h":98,"l":96.5119,"n":1511,"o":98,"t":"2025-12-15T05:00:00Z","v":152279,"vw":96.999309},{"c":96.6904,"h":97.1,"l":95.98,"n":1417,"o":96.45,"t":"2025-12-16T05:00:00Z","v":104922,"vw":96.491883},{"c":94.9412,"h":96.795,"l":94.88,"n":1547,"o":96.79,"t":"2025-12-17T05:00:00Z","v":137513,"vw":95.575887},{"c":95.72,"h":96.3285,"l":95.48,"n":1368,"o":96.29,"t":"2025-12-18T05:00:00Z","v":106510,"vw":95.952938},{"c":96.89,"h":97.18,"l":96.2521,"n":1539,"o":96.35,"t":"2025-12-19T05:00:00Z","v":80603,"vw":96.997877},{"c":97.5901,"h":97.7982,"l":97.2412,"n":1171,"o":97.65,"t":"2025-12-22T05:00:00Z","v":79687,"vw":97.586048},{"c":97.69,"h":97.7,"l":97.06,"n":927,"o":97.21,"t":"2025-12-23T05:00:00Z","v":85958,"vw":97.523209},{"c":97.99,"h":98.14,"l":97.59,"n":592,"o":97.59,"t":"2025-12-24T05:00:00Z","v":39712,"vw":97.918566},{"c":98.2676,"h":98.29,"l":97.9503,"n":966,"o":98.07,"t":"2025-12-26T05:00:00Z","v":80386,"vw":98.183361},{"c":97.86,"h":98.32,"l":97.55,"n":1238,"o":97.66,"t":"2025-12-29T05:00:00Z","v":91961,"vw":97.8543},{"c":97.74,"h":98.13,"l":97.705,"n":1382,"o":97.99,"t":"2025-12-30T05:00:00Z","v":134144,"vw":97.928053},{"c":96.84,"h":97.9,"l":96.815,"n":1411,"o":97.9,"t":"2025-12-31T05:00:00Z","v":146812,"vw":97.190985},{"c":97.21,"h":97.9,"l":96.8001,"n":1761,"o":97.9,"t":"2026-01-02T05:00:00Z","v":118276,"vw":97.238293},{"c":97.7181,"h":98.54,"l":97.655,"n":1654,"o":98.23,"t":"2026-01-05T05:00:00Z","v":115637,"vw":97.963462},{"c":99.94,"h":99.97,"l":98.07,"n":1874,"o":98.07,"t":"2026-01-06T05:00:00Z","v":125281,"vw":99.596004},{"c":98.7584,"h":99.67,"l":98.61,"n":1320,"o":99.67,"t":"2026-01-07T05:00:00Z","v":134714,"vw":99.014879},{"c":98.48,"h":98.55,"l":97.81,"n":1262,"o":98.46,"t":"2026-01-08T05:00:00Z","v":100156,"vw":98.325449},{"c":99.81,"h":100.07,"l":98.34,"n":1390,"o":98.69,"t":"2026-01-09T05:00:00Z","v":145963,"vw":99.595662},{"c":100.44,"h":100.599,"l":99.43,"n":1337,"o":99.46,"t":"2026-01-12T05:00:00Z","v":169127,"vw":100.110696},{"c":99.3853,"h":100.563,"l":99.15,"n":1683,"o":100.44,"t":"2026-01-13T05:00:00Z","v":157966,"vw":99.752982},{"c":98.86,"h":99.08,"l":98.05,"n":1588,"o":98.96,"t":"2026-01-14T05:00:00Z","v":118496,"vw":98.488232},{"c":98.94,"h":100.48,"l":98.88,"n":1186,"o":100.48,"t":"2026-01-15T05:00:00Z","v":105667,"vw":99.642836},{"c":99.4,"h":99.645,"l":98.78,"n":1209,"o":99.4,"t":"2026-01-16T05:00:00Z","v":207993,"vw":99.432205},{"c":96.78,"h":97.9922,"l":96.655,"n":1787,"o":97.9,"t":"2026-01-20T05:00:00Z","v":109755,"vw":97.308063},{"c":97.49,"h":98.05,"l":96.54,"n":1782,"o":97.35,"t":"2026-01-21T05:00:00Z","v":145571,"vw":97.344939},{"c":98.05,"h":98.835,"l":97.9,"n":1331,"o":98.8,"t":"2026-01-22T05:00:00Z","v":134206,"vw":98.290328},{"c":98.03,"h":98.27,"l":97.357,"n":1649,"o":97.77,"t":"2026-01-23T05:00:00Z","v":137143,"vw":97.890227},{"c":98.8326,"h":99.17,"l":98.12,"n":1333,"o":98.12,"t":"2026-01-26T05:00:00Z","v":93491,"vw":98.914445},{"c":99.44,"h":99.85,"l":99.1,"n":1263,"o":99.43,"t":"2026-01-27T05:00:00Z","v":107202,"vw":99.554398},{"c":100.47,"h":100.898,"l":99.99,"n":1777,"o":99.99,"t":"2026-01-28T05:00:00Z","v":205071,"vw":100.48421},{"c":100.0859,"h":100.33,"l":98.33,"n":2463,"o":100.33,"t":"2026-01-29T05:00:00Z","v":383116,"vw":99.027908},{"c":98.751,"h":99.85,"l":98.41,"n":1511,"o":99.54,"t":"2026-01-30T05:00:00Z","v":285762,"vw":98.767637},{"c":99.7903,"h":100.31,"l":98.7,"n":1353,"o":98.7,"t":"2026-02-02T05:00:00Z","v":100357,"vw":99.951759},{"c":97.67,"h":99.72,"l":96.34,"n":2494,"o":99.72,"t":"2026-02-03T05:00:00Z","v":393191,"vw":97.060935},{"c":96.86,"h":97.89,"l":95.61,"n":1723,"o":97.83,"t":"2026-02-04T05:00:00Z","v":219140,"vw":96.766713},{"c":95.91,"h":96.74,"l":95.47,"n":1862,"o":95.92,"t":"2026-02-05T05:00:00Z","v":125285,"vw":96.040437},{"c":98.38,"h":98.5184,"l":96.89,"n":1540,"o":96.89,"t":"2026-02-06T05:00:00Z","v":133581,"vw":98.035206},{"c":99.91,"h":100.2,"l":98.185,"n":1152,"o":98.24,"t":"2026-02-09T05:00:00Z","v":106931,"vw":99.773348},{"c":100.11,"h":100.9,"l":99.7901,"n":1289,"o":99.99,"t":"2026-02-10T05:00:00Z","v":131756,"vw":100.458137},{"c":100.41,"h":101.14,"l":99.6,"n":1165,"o":101.14,"t":"2026-02-11T05:00:00Z","v":144461,"vw":100.400339},{"c":98.59,"h":100.96,"l":98.55,"n":1731,"o":100.56,"t":"2026-02-12T05:00:00Z","v":174139,"vw":99.358834},{"c":99.54,"h":99.91,"l":98.31,"n":1138,"o":99.02,"t":"2026-02-13T05:00:00Z","v":213145,"vw":99.528889},{"c":98.9527,"h":99.51,"l":98.09,"n":1314,"o":99.18,"t":"2026-02-17T05:00:00Z","v":104977,"vw":99.073888},{"c":99.25,"h":99.86,"l":98.8696,"n":1242,"o":99.3,"t":"2026-02-18T05:00:00Z","v":143040,"vw":99.432563},{"c":98.5769,"h":99.07,"l":98.16,"n":1282,"o":98.89,"t":"2026-02-19T05:00:00Z","v":128839,"vw":98.528284},{"c":99,"h":99.325,"l":98.06,"n":1515,"o":98.1,"t":"2026-02-20T05:00:00Z","v":154331,"vw":98.876702},{"c":97.1247,"h":98.8873,"l":96.92,"n":2514,"o":98.34,"t":"2026-02-23T05:00:00Z","v":266713,"vw":97.489704},{"c":98.23,"h":99.1125,"l":97.33,"n":1543,"o":97.55,"t":"2026-02-24T05:00:00Z","v":115488,"vw":98.210796},{"c":99.61,"h":99.8244,"l":98.9,"n":1050,"o":98.9,"t":"2026-02-25T05:00:00Z","v":95558,"vw":99.660599},{"c":98.9708,"h":99.81,"l":98.07,"n":1559,"o":99.81,"t":"2026-02-26T05:00:00Z","v":192543,"vw":98.56665},{"c":98.8,"h":98.83,"l":97.66,"n":917,"o":97.71,"t":"2026-02-27T05:00:00Z","v":64756,"vw":98.28766},{"c":98.8388,"h":99.03,"l":97.46,"n":1103,"o":97.46,"t":"2026-03-02T05:00:00Z","v":80471,"vw":98.471473},{"c":97.32,"h":97.815,"l":95.48,"n":1466,"o":96.51,"t":"2026-03-03T05:00:00Z","v":94920,"vw":97.04853},{"c":98.22,"h":98.66,"l":97.4293,"n":2020,"o":97.7,"t":"2026-03-04T05:00:00Z","v":264519,"vw":98.420005},{"c":98.0016,"h":99.095,"l":97.09,"n":1625,"o":97.64,"t":"2026-03-05T05:00:00Z","v":99412,"vw":97.74864},{"c":96.26,"h":97.509,"l":95.91,"n":1324,"o":96.51,"t":"2026-03-06T05:00:00Z","v":114952,"vw":96.787475},{"c":97.01,"h":97.3,"l":94.47,"n":1497,"o":95.22,"t":"2026-03-09T04:00:00Z","v":92115,"vw":95.777442},{"c":96.6688,"h":97.89,"l":96.45,"n":1219,"o":97.12,"t":"2026-03-10T04:00:00Z","v":87047,"vw":97.265981},{"c":97.06,"h":97.8938,"l":96.7101,"n":1194,"o":97.49,"t":"2026-03-11T04:00:00Z","v":105186,"vw":97.09133},{"c":95.1598,"h":96.52,"l":95.09,"n":1622,"o":96.24,"t":"2026-03-12T04:00:00Z","v":196525,"vw":95.571512},{"c":94.8209,"h":96.46,"l":94.6177,"n":1336,"o":95.81,"t":"2026-03-13T04:00:00Z","v":65224,"vw":95.142838},{"c":95.9089,"h":96.41,"l":95.47,"n":1613,"o":95.94,"t":"2026-03-16T04:00:00Z","v":92321,"vw":95.984736},{"c":96.3902,"h":96.9439,"l":96.14,"n":1078,"o":96.15,"t":"2026-03-17T04:00:00Z","v":109761,"vw":96.572183},{"c":94.86,"h":96.415,"l":94.81,"n":1089,"o":96.15,"t":"2026-03-18T04:00:00Z","v":56461,"vw":95.60661},{"c":95.4381,"h":95.83,"l":93.655,"n":1108,"o":93.66,"t":"2026-03-19T04:00:00Z","v":77565,"vw":95.063374},{"c":93.96,"h":95.47,"l":93.57,"n":1124,"o":95.13,"t":"2026-03-20T04:00:00Z","v":73348,"vw":94.342366},{"c":95.37,"h":96.3101,"l":94.8301,"n":1200,"o":95.16,"t":"2026-03-23T04:00:00Z","v":107698,"vw":95.416395},{"c":94.9983,"h":95.56,"l":94.2701,"n":1007,"o":94.63,"t":"2026-03-24T04:00:00Z","v":59771,"vw":95.111151},{"c":95.3281,"h":96.25,"l":94.94,"n":840,"o":96.06,"t":"2026-03-25T04:00:00Z","v":79164,"vw":95.475054},{"c":93.4075,"h":95.03,"l":93.4,"n":1152,"o":94.03,"t":"2026-03-26T04:00:00Z","v":89271,"vw":94.147068},{"c":91.835,"h":92.75,"l":91.6,"n":1433,"o":92.65,"t":"2026-03-27T04:00:00Z","v":112821,"vw":92.093329},{"c":90.74,"h":92.73,"l":90.24,"n":1573,"o":92.58,"t":"2026-03-30T04:00:00Z","v":147814,"vw":91.012627},{"c":93.66,"h":93.7,"l":91.3899,"n":1428,"o":91.99,"t":"2026-03-31T04:00:00Z","v":126441,"vw":92.368259},{"c":94.02,"h":94.665,"l":93.76,"n":1131,"o":94.29,"t":"2026-04-01T04:00:00Z","v":120629,"vw":94.350805},{"c":94.45,"h":94.45,"l":92.28,"n":991,"o":92.35,"t":"2026-04-02T04:00:00Z","v":83311,"vw":93.773008},{"c":94.66,"h":94.95,"l":94.05,"n":1009,"o":94.78,"t":"2026-04-06T04:00:00Z","v":70524,"vw":94.466473},{"c":94.88,"h":94.89,"l":93.47,"n":1403,"o":94.26,"t":"2026-04-07T04:00:00Z","v":99753,"vw":94.382902},{"c":97.03,"h":98.198,"l":96.5,"n":1192,"o":98.17,"t":"2026-04-08T04:00:00Z","v":115588,"vw":97.024488},{"c":96.67,"h":97.02,"l":96.055,"n":1301,"o":97.02,"t":"2026-04-09T04:00:00Z","v":109743,"vw":96.505016},{"c":96.62,"h":97.3601,"l":96.53,"n":834,"o":97.24,"t":"2026-04-10T04:00:00Z","v":52439,"vw":96.89148},{"c":99.216,"h":99.25,"l":96.43,"n":1660,"o":96.43,"t":"2026-04-13T04:00:00Z","v":154038,"vw":98.561618},{"c":100.1546,"h":100.27,"l":99.57,"n":1281,"o":100.13,"t":"2026-04-14T04:00:00Z","v":73000,"vw":99.975256},{"c":101.36,"h":101.43,"l":100.4,"n":1638,"o":100.45,"t":"2026-04-15T04:00:00Z","v":144643,"vw":100.975804},{"c":103.32,"h":103.36,"l":102.02,"n":2078,"o":102.1,"t":"2026-04-16T04:00:00Z","v":155033,"vw":102.860446},{"c":104.5219,"h":104.9,"l":104.12,"n":1793,"o":104.63,"t":"2026-04-17T04:00:00Z","v":141326,"vw":104.587696},{"c":105.03,"h":105.12,"l":104.51,"n":1472,"o":104.64,"t":"2026-04-20T04:00:00Z","v":110180,"vw":104.81827},{"c":105.59,"h":106.25,"l":105.08,"n":1429,"o":105.48,"t":"2026-04-21T04:00:00Z","v":120444,"vw":105.81973},{"c":106.8159,"h":106.85,"l":106.19,"n":1443,"o":106.3,"t":"2026-04-22T04:00:00Z","v":111201,"vw":106.58091},{"c":107.0137,"h":107.8286,"l":105.73,"n":1583,"o":106.4,"t":"2026-04-23T04:00:00Z","v":134107,"vw":106.946075},{"c":107.33,"h":108.24,"l":106.43,"n":1196,"o":108.24,"t":"2026-04-24T04:00:00Z","v":85491,"vw":107.106495},{"c":106.38,"h":107.69,"l":106.09,"n":1351,"o":107.69,"t":"2026-04-27T04:00:00Z","v":81865,"vw":106.394202},{"c":104.8591,"h":105.3,"l":104.42,"n":1075,"o":104.5,"t":"2026-04-28T04:00:00Z","v":73974,"vw":104.793229},{"c":105.96,"h":105.99,"l":105.345,"n":823,"o":105.83,"t":"2026-04-29T04:00:00Z","v":59597,"vw":105.722265},{"c":108.03,"h":108.07,"l":105.8729,"n":989,"o":106.58,"t":"2026-04-30T04:00:00Z","v":82136,"vw":107.30195},{"c":108.8272,"h":109.13,"l":108.23,"n":1053,"o":108.35,"t":"2026-05-01T04:00:00Z","v":71500,"vw":108.841426},{"c":108.8142,"h":109.58,"l":108.29,"n":1247,"o":109.25,"t":"2026-05-04T04:00:00Z","v":71575,"vw":108.88745},{"c":110.3982,"h":110.55,"l":109.12,"n":1049,"o":109.67,"t":"2026-05-05T04:00:00Z","v":63760,"vw":110.127985},{"c":111.9655,"h":112,"l":110.46,"n":1328,"o":110.93,"t":"2026-05-06T04:00:00Z","v":108764,"vw":111.575361},{"c":111.4695,"h":112.87,"l":110.98,"n":1277,"o":112.19,"t":"2026-05-07T04:00:00Z","v":78527,"vw":111.826643},{"c":112.9165,"h":113.055,"l":111.8819,"n":1043,"o":112.24,"t":"2026-05-08T04:00:00Z","v":56365,"vw":112.712754},{"c":113.36,"h":113.7,"l":112.88,"n":1345,"o":113.07,"t":"2026-05-11T04:00:00Z","v":117250,"vw":113.153282},{"c":110.92,"h":112.28,"l":109.25,"n":1267,"o":112.28,"t":"2026-05-12T04:00:00Z","v":67164,"vw":110.394154},{"c":111.6131,"h":111.9401,"l":110.43,"n":1739,"o":111.6,"t":"2026-05-13T04:00:00Z","v":82944,"vw":111.352955},{"c":112.9009,"h":113.6199,"l":111.94,"n":1002,"o":111.94,"t":"2026-05-14T04:00:00Z","v":60447,"vw":113.014058},{"c":111.7615,"h":112.88,"l":111.3608,"n":1370,"o":111.72,"t":"2026-05-15T04:00:00Z","v":73055,"vw":112.165975},{"c":111.41,"h":112.22,"l":110.23,"n":1921,"o":111.89,"t":"2026-05-18T04:00:00Z","v":163869,"vw":110.974584},{"c":110.1883,"h":111.12,"l":109.56,"n":992,"o":110.23,"t":"2026-05-19T04:00:00Z","v":76680,"vw":110.445222},{"c":111.99,"h":111.99,"l":110.06,"n":1656,"o":110.29,"t":"2026-05-20T04:00:00Z","v":100585,"vw":111.027156},{"c":113.1319,"h":113.15,"l":111.3,"n":1167,"o":111.52,"t":"2026-05-21T04:00:00Z","v":84328,"vw":112.240174},{"c":115.92,"h":116.375,"l":114.26,"n":1426,"o":114.26,"t":"2026-05-22T04:00:00Z","v":92837,"vw":115.929197},{"c":117.843,"h":118.27,"l":116.59,"n":1852,"o":117.33,"t":"2026-05-26T04:00:00Z","v":121147,"vw":117.656956},{"c":116.9943,"h":118.28,"l":116.4281,"n":1323,"o":118.28,"t":"2026-05-27T04:00:00Z","v":81157,"vw":116.928162},{"c":118.8014,"h":119.39,"l":117.0823,"n":1130,"o":117.68,"t":"2026-05-28T04:00:00Z","v":61842,"vw":118.777592},{"c":123.22,"h":123.23,"l":121.23,"n":1835,"o":121.23,"t":"2026-05-29T04:00:00Z","v":308638,"vw":122.478102},{"c":126.0729,"h":126.7,"l":123.495,"n":2115,"o":123.85,"t":"2026-06-01T04:00:00Z","v":143783,"vw":125.609339},{"c":128.33,"h":128.5,"l":126.93,"n":1515,"o":127.28,"t":"2026-06-02T04:00:00Z","v":116786,"vw":127.74836},{"c":126.0273,"h":127.83,"l":125.11,"n":1567,"o":127.83,"t":"2026-06-03T04:00:00Z","v":99537,"vw":126.205354},{"c":124.26,"h":124.73,"l":122.89,"n":1367,"o":123.1,"t":"2026-06-04T04:00:00Z","v":91888,"vw":124.032249},{"c":116.9352,"h":122.14,"l":116.5007,"n":1966,"o":122.01,"t":"2026-06-05T04:00:00Z","v":200010,"vw":118.108801},{"c":117.941,"h":119.19,"l":117.61,"n":1673,"o":119.12,"t":"2026-06-08T04:00:00Z","v":119694,"vw":118.257361},{"c":116.2847,"h":119.7499,"l":112.29,"n":2148,"o":118.8,"t":"2026-06-09T04:00:00Z","v":174638,"vw":115.384468},{"c":113.77,"h":117,"l":113.64,"n":1670,"o":114.55,"t":"2026-06-10T04:00:00Z","v":135361,"vw":114.445989},{"c":115.83,"h":116.085,"l":112.89,"n":1915,"o":113.35,"t":"2026-06-11T04:00:00Z","v":141205,"vw":114.52194},{"c":116.9525,"h":117.345,"l":115.1,"n":1521,"o":115.83,"t":"2026-06-12T04:00:00Z","v":100683,"vw":116.731218},{"c":119.25,"h":119.7201,"l":119,"n":1512,"o":119.22,"t":"2026-06-15T04:00:00Z","v":109344,"vw":119.384509},{"c":116.66,"h":119.99,"l":116.66,"n":1258,"o":119.05,"t":"2026-06-16T04:00:00Z","v":74638,"vw":117.695392},{"c":115.76,"h":118.06,"l":115.47,"n":2161,"o":117.23,"t":"2026-06-17T04:00:00Z","v":132675,"vw":117.183432},{"c":117.88,"h":118.31,"l":116.7101,"n":1280,"o":117.58,"t":"2026-06-18T04:00:00Z","v":136428,"vw":117.641958},{"c":117.6275,"h":118.95,"l":117.07,"n":1391,"o":118.38,"t":"2026-06-22T04:00:00Z","v":87091,"vw":117.642194},{"c":114.89,"h":115.75,"l":114.28,"n":2167,"o":114.51,"t":"2026-06-23T04:00:00Z","v":354809,"vw":114.604112},{"c":113.92,"h":115.16,"l":113.31,"n":1988,"o":114.22,"t":"2026-06-24T04:00:00Z","v":131186,"vw":113.918478},{"c":113.8,"h":115.64,"l":112.8,"n":2587,"o":115.64,"t":"2026-06-25T04:00:00Z","v":241244,"vw":113.809158},{"c":112.11,"h":113.265,"l":111.88,"n":2217,"o":112.5,"t":"2026-06-26T04:00:00Z","v":184984,"vw":112.453528},{"c":113.85,"h":114.19,"l":111.23,"n":2517,"o":113.29,"t":"2026-06-29T04:00:00Z","v":393540,"vw":113.276672},{"c":114.88,"h":115.165,"l":113.58,"n":1756,"o":113.93,"t":"2026-06-30T04:00:00Z","v":137888,"vw":114.509912},{"c":113.28,"h":114.68,"l":113.26,"n":2025,"o":113.83,"t":"2026-07-01T04:00:00Z","v":177181,"vw":113.872173},{"c":111.22,"h":114.53,"l":110.25,"n":1888,"o":113.47,"t":"2026-07-02T04:00:00Z","v":425153,"vw":110.678245},{"c":113.31,"h":113.9099,"l":112.57,"n":1702,"o":112.57,"t":"2026-07-06T04:00:00Z","v":318345,"vw":113.512216},{"c":112.24,"h":113.01,"l":111.38,"n":2328,"o":112.29,"t":"2026-07-07T04:00:00Z","v":228564,"vw":112.256498},{"c":112.96,"h":113.37,"l":111.28,"n":1655,"o":111.71,"t":"2026-07-08T04:00:00Z","v":106807,"vw":112.669712},{"c":114.58,"h":115.24,"l":113.65,"n":1194,"o":114.06,"t":"2026-07-09T04:00:00Z","v":75937,"vw":114.768405},{"c":114.5635,"h":114.92,"l":114.14,"n":1229,"o":114.51,"t":"2026-07-10T04:00:00Z","v":60219,"vw":114.633786},{"c":112.96,"h":114.34,"l":112.708,"n":1346,"o":113.75,"t":"2026-07-13T04:00:00Z","v":83276,"vw":113.422221},{"c":110.7046,"h":112.14,"l":110.5,"n":1510,"o":112.14,"t":"2026-07-14T04:00:00Z","v":75653,"vw":111.202079},{"c":110.1,"h":111.59,"l":109.06,"n":1331,"o":111.59,"t":"2026-07-15T04:00:00Z","v":74107,"vw":110.013997},{"c":109.02,"h":109.425,"l":108.18,"n":1557,"o":108.93,"t":"2026-07-16T04:00:00Z","v":79800,"vw":108.916662},{"c":107.94,"h":108.78,"l":106.79,"n":1226,"o":107.16,"t":"2026-07-17T04:00:00Z","v":73738,"vw":108.059667},{"c":107.88,"h":108.9,"l":107.63,"n":1361,"o":108.6,"t":"2026-07-20T04:00:00Z","v":91471,"vw":108.159857},{"c":109.48,"h":109.65,"l":108.76,"n":1313,"o":109.3,"t":"2026-07-21T04:00:00Z","v":75339,"vw":109.433089},{"c":109.15,"h":109.77,"l":108.69,"n":1074,"o":108.69,"t":"2026-07-22T04:00:00Z","v":59182,"vw":109.339023},{"c":107.3889,"h":108.779,"l":106.87,"n":1375,"o":107.78,"t":"2026-07-23T04:00:00Z","v":82572,"vw":107.514597},{"c":107.2003,"h":108.13,"l":106.8,"n":1469,"o":107.48,"t":"2026-07-24T04:00:00Z","v":347913,"vw":107.538567},{"c":108.1938,"h":109,"l":107.025,"n":1974,"o":108.42,"t":"2026-07-27T04:00:00Z","v":273725,"vw":108.394203},{"c":108.53,"h":109.07,"l":106.965,"n":1435,"o":107.41,"t":"2026-07-28T04:00:00Z","v":91574,"vw":108.510791},{"c":106.96,"h":109.77,"l":106.96,"n":1643,"o":108.24,"t":"2026-07-29T04:00:00Z","v":94626,"vw":108.251566},{"c":109.8577,"h":109.965,"l":108.8089,"n":1131,"o":109.06,"t":"2026-07-30T04:00:00Z","v":62129,"vw":109.556833},{"c":110.4733,"h":111.165,"l":108.99,"n":1055,"o":110.77,"t":"2026-07-31T04:00:00Z","v":70602,"vw":110.217112},{"c":112.0807,"h":112.27,"l":110.26,"n":1245,"o":110.9,"t":"2026-08-03T04:00:00Z","v":82588,"vw":111.538537},{"c":116.0084,"h":116.32,"l":113.1,"n":1390,"o":113.1,"t":"2026-08-04T04:00:00Z","v":76036,"vw":115.50365},{"c":114.8234,"h":116.05,"l":114.65,"n":1441,"o":116.05,"t":"2026-08-05T04:00:00Z","v":108930,"vw":115.256016},{"c":115.6205,"h":116.22,"l":113.9256,"n":1266,"o":114.18,"t":"2026-08-06T04:00:00Z","v":86448,"vw":115.766771},{"c":117.04,"h":117.11,"l":116.17,"n":1349,"o":116.6,"t":"2026-08-07T04:00:00Z","v":96120,"vw":116.716934},{"c":116.7696,"h":117.75,"l":116.74,"n":1805,"o":117.75,"t":"2026-08-10T04:00:00Z","v":116634,"vw":117.225601},{"c":116.6548,"h":117.475,"l":116.25,"n":1668,"o":117.32,"t":"2026-08-11T04:00:00Z","v":90892,"vw":116.913682},{"c":117.1937,"h":118.27,"l":116.69,"n":1652,"o":118.27,"t":"2026-08-12T04:00:00Z","v":142851,"vw":117.103211},{"c":118.0261,"h":118.66,"l":117.59,"n":1452,"o":117.59,"t":"2026-08-13T04:00:00Z","v":83738,"vw":118.005424},{"c":117.04,"h":117.9,"l":116.7201,"n":946,"o":117.9,"t":"2026-08-14T04:00:00Z","v":44057,"vw":116.993517},{"c":116.0999,"h":116.89,"l":116.05,"n":1184,"o":116.89,"t":"2026-08-17T04:00:00Z","v":64212,"vw":116.481495},{"c":114.39,"h":115.1844,"l":113.98,"n":1679,"o":114.74,"t":"2026-08-18T04:00:00Z","v":129550,"vw":114.489025},{"c":114.2082,"h":115.07,"l":113.68,"n":1199,"o":114.65,"t":"2026-08-19T04:00:00Z","v":70258,"vw":114.541592},{"c":113.6644,"h":114.56,"l":113.61,"n":1938,"o":113.74,"t":"2026-08-20T04:00:00Z","v":140870,"vw":114.006022},{"c":114.6159,"h":114.95,"l":114.07,"n":1745,"o":114.59,"t":"2026-08-21T04:00:00Z","v":364294,"vw":114.630176},{"c":113.47,"h":113.94,"l":113.04,"n":2192,"o":113.82,"t":"2026-08-24T04:00:00Z","v":481974,"vw":113.762687},{"c":114.2169,"h":114.36,"l":113.65,"n":1215,"o":113.85,"t":"2026-08-25T04:00:00Z","v":187250,"vw":113.90203},{"c":114.67,"h":114.8499,"l":113.7,"n":1124,"o":113.7,"t":"2026-08-26T04:00:00Z","v":76392,"vw":114.347283},{"c":116.44,"h":116.44,"l":115.28,"n":1400,"o":115.64,"t":"2026-08-27T04:00:00Z","v":71015,"vw":115.996009},{"c":115.7639,"h":116.91,"l":115.5007,"n":1278,"o":116.37,"t":"2026-08-28T04:00:00Z","v":110799,"vw":116.300077},{"c":115.6668,"h":116.07,"l":115.54,"n":2006,"o":115.54,"t":"2026-08-31T04:00:00Z","v":161163,"vw":115.743137},{"c":114.118,"h":114.5699,"l":113.7,"n":1440,"o":114.38,"t":"2026-09-01T04:00:00Z","v":105189,"vw":114.127168},{"c":114.6275,"h":114.78,"l":114.185,"n":1525,"o":114.47,"t":"2026-09-02T04:00:00Z","v":78914,"vw":114.535971},{"c":115.84,"h":115.97,"l":114.335,"n":1390,"o":114.39,"t":"2026-09-03T04:00:00Z","v":86876,"vw":115.385437},{"c":115.98,"h":116.24,"l":115.7,"n":1050,"o":116.17,"t":"2026-09-04T04:00:00Z","v":57413,"vw":115.94939},{"c":116.05,"h":116.55,"l":115.68,"n":1387,"o":116.53,"t":"2026-09-08T04:00:00Z","v":104488,"vw":116.034263},{"c":115.5407,"h":116.255,"l":115.03,"n":1519,"o":116.03,"t":"2026-09-09T04:00:00Z","v":125545,"vw":115.601082},{"c":114.3466,"h":115.3,"l":114.33,"n":1350,"o":114.49,"t":"2026-09-10T04:00:00Z","v":88833,"vw":114.807107},{"c":116.8797,"h":117.2,"l":115.61,"n":1190,"o":115.61,"t":"2026-09-11T04:00:00Z","v":77112,"vw":116.829326},{"c":115.3852,"h":115.96,"l":114.61,"n":1579,"o":114.61,"t":"2026-09-14T04:00:00Z","v":222056,"vw":115.389626},{"c":114.5,"h":115.4297,"l":114.39,"n":1906,"o":115.31,"t":"2026-09-15T04:00:00Z","v":1269809,"vw":114.878262},{"c":113.2302,"h":115.06,"l":112.4,"n":1523,"o":114.63,"t":"2026-09-16T04:00:00Z","v":131720,"vw":114.061391},{"c":114.3491,"h":114.92,"l":114.29,"n":1422,"o":114.62,"t":"2026-09-17T04:00:00Z","v":144992,"vw":114.520787},{"c":114.07,"h":114.3393,"l":113.435,"n":1977,"o":114.32,"t":"2026-09-18T04:00:00Z","v":129334,"vw":113.792799},{"c":115.6297,"h":115.68,"l":114.12,"n":1628,"o":115.04,"t":"2026-09-21T04:00:00Z","v":180194,"vw":114.928596},{"c":115.4029,"h":115.87,"l":114.8668,"n":1636,"o":115.84,"t":"2026-09-22T04:00:00Z","v":114667,"vw":115.252666},{"c":114.87,"h":115.43,"l":114.54,"n":1398,"o":115.24,"t":"2026-09-23T04:00:00Z","v":198375,"vw":115.045742},{"c":113.2226,"h":113.51,"l":112.4805,"n":1712,"o":113.41,"t":"2026-09-24T04:00:00Z","v":153848,"vw":113.071851},{"c":114.09,"h":114.68,"l":113.17,"n":1230,"o":113.42,"t":"2026-09-25T04:00:00Z","v":187328,"vw":114.411682},{"c":112.49,"h":113.34,"l":111.77,"n":1594,"o":113.34,"t":"2026-09-28T04:00:00Z","v":135286,"vw":112.625864},{"c":112.89,"h":113.885,"l":112.5,"n":1747,"o":113.04,"t":"2026-09-29T04:00:00Z","v":193519,"vw":112.959654},{"c":112.82,"h":113.441,"l":112.82,"n":1576,"o":113.15,"t":"2026-09-30T04:00:00Z","v":153275,"vw":113.261939},{"c":113.7,"h":114.39,"l":112.82,"n":1767,"o":114.16,"t":"2026-10-01T04:00:00Z","v":198994,"vw":113.762307},{"c":115.47,"h":116.07,"l":115.28,"n":1296,"o":115.3,"t":"2026-10-02T04:00:00Z","v":116626,"vw":115.525724},{"c":115.63,"h":115.8648,"l":115.21,"n":1630,"o":115.4,"t":"2026-10-05T04:00:00Z","v":111089,"vw":115.5455},{"c":116.7,"h":117.1,"l":116.19,"n":1350,"o":116.71,"t":"2026-10-06T04:00:00Z","v":83653,"vw":116.86162},{"c":115.84,"h":116.07,"l":115.3,"n":1665,"o":115.73,"t":"2026-10-07T04:00:00Z","v":103671,"vw":115.741467},{"c":114.74,"h":115.368,"l":113.7784,"n":1572,"o":115.16,"t":"2026-10-08T04:00:00Z","v":115306,"vw":114.588644},{"c":114.455,"h":115,"l":114,"n":1399,"o":115,"t":"2026-10-09T04:00:00Z","v":92994,"vw":114.306674},{"c":113.77,"h":114.45,"l":113.555,"n":1119,"o":114.45,"t":"2026-10-12T04:00:00Z","v":65353,"vw":113.741836},{"c":115.24,"h":115.4,"l":113.32,"n":1322,"o":113.32,"t":"2026-10-13T04:00:00Z","v":86184,"vw":114.859757},{"c":112.31,"h":114.37,"l":111.85,"n":1577,"o":114.37,"t":"2026-10-14T04:00:00Z","v":112784,"vw":112.598995},{"c":113.51,"h":113.59,"l":111.2,"n":1463,"o":111.2,"t":"2026-10-15T04:00:00Z","v":118553,"vw":112.931581},{"c":111.46,"h":113.545,"l":111.25,"n":2130,"o":113.45,"t":"2026-10-16T04:00:00Z","v":1301589,"vw":112.03303},{"c":112.0302,"h":112.68,"l":111.76,"n":1631,"o":112.43,"t":"2026-10-19T04:00:00Z","v":114666,"vw":112.239703},{"c":113.2646,"h":113.8,"l":111.4,"n":1384,"o":111.4,"t":"2026-10-20T04:00:00Z","v":116201,"vw":112.977858},{"c":114.38,"h":114.44,"l":113.35,"n":1321,"o":113.69,"t":"2026-10-21T04:00:00Z","v":136634,"vw":114.099761},{"c":113.36,"h":113.67,"l":112.5711,"n":1984,"o":112.59,"t":"2026-10-22T04:00:00Z","v":169807,"vw":113.076802}],"volatilityBars":[{"c":114.3588,"h":115.04,"l":114.3588,"n":32,"o":115.04,"t":"2026-09-21T13:30:00Z","v":47920,"vw":114.708398},{"c":114.275,"h":114.365,"l":114.12,"n":55,"o":114.2557,"t":"2026-09-21T13:45:00Z","v":4043,"vw":114.248309},{"c":114.502,"h":114.52,"l":114.25,"n":56,"o":114.25,"t":"2026-09-21T14:00:00Z","v":8368,"vw":114.360499},{"c":114.68,"h":114.68,"l":114.53,"n":27,"o":114.53,"t":"2026-09-21T14:15:00Z","v":2350,"vw":114.589105},{"c":114.54,"h":114.68,"l":114.54,"n":73,"o":114.64,"t":"2026-09-21T14:30:00Z","v":6624,"vw":114.63614},{"c":114.7,"h":114.73,"l":114.59,"n":57,"o":114.59,"t":"2026-09-21T14:45:00Z","v":6199,"vw":114.666752},{"c":115,"h":115,"l":114.74,"n":49,"o":114.74,"t":"2026-09-21T15:00:00Z","v":5612,"vw":114.866214},{"c":114.84,"h":115.04,"l":114.84,"n":143,"o":115.04,"t":"2026-09-21T15:15:00Z","v":15087,"vw":114.917522},{"c":114.97,"h":114.98,"l":114.85,"n":30,"o":114.86,"t":"2026-09-21T15:30:00Z","v":2922,"vw":114.930639},{"c":115.035,"h":115.11,"l":115.015,"n":25,"o":115.04,"t":"2026-09-21T15:45:00Z","v":1710,"vw":115.060131},{"c":115.09,"h":115.09,"l":114.99,"n":43,"o":115.02,"t":"2026-09-21T16:00:00Z","v":4619,"vw":115.031414},{"c":115.19,"h":115.21,"l":115.11,"n":23,"o":115.11,"t":"2026-09-21T16:15:00Z","v":9124,"vw":115.119188},{"c":115.135,"h":115.2503,"l":115.1252,"n":20,"o":115.2503,"t":"2026-09-21T16:30:00Z","v":1095,"vw":115.198667},{"c":115.29,"h":115.3199,"l":115.134,"n":23,"o":115.134,"t":"2026-09-21T16:45:00Z","v":7969,"vw":115.242716},{"c":115.24,"h":115.34,"l":115.18,"n":141,"o":115.34,"t":"2026-09-21T17:00:00Z","v":21385,"vw":115.206542},{"c":115.16,"h":115.31,"l":115.16,"n":27,"o":115.27,"t":"2026-09-21T17:15:00Z","v":3080,"vw":115.207431},{"c":115.18,"h":115.24,"l":115.18,"n":15,"o":115.22,"t":"2026-09-21T17:30:00Z","v":999,"vw":115.199385},{"c":115.226,"h":115.226,"l":115.22,"n":22,"o":115.22,"t":"2026-09-21T17:45:00Z","v":1310,"vw":115.221969},{"c":115.31,"h":115.3566,"l":115.3,"n":65,"o":115.3566,"t":"2026-09-21T18:00:00Z","v":3143,"vw":115.329796},{"c":115.27,"h":115.32,"l":115.27,"n":7,"o":115.32,"t":"2026-09-21T18:15:00Z","v":828,"vw":115.283833},{"c":115.36,"h":115.36,"l":115.31,"n":11,"o":115.33,"t":"2026-09-21T18:30:00Z","v":1427,"vw":115.329249},{"c":115.405,"h":115.495,"l":115.39,"n":23,"o":115.4,"t":"2026-09-21T18:45:00Z","v":3326,"vw":115.432882},{"c":115.5,"h":115.53,"l":115.395,"n":23,"o":115.4,"t":"2026-09-21T19:00:00Z","v":3965,"vw":115.501882},{"c":115.45,"h":115.545,"l":115.435,"n":24,"o":115.525,"t":"2026-09-21T19:15:00Z","v":1779,"vw":115.494728},{"c":115.57,"h":115.64,"l":115.42,"n":49,"o":115.42,"t":"2026-09-21T19:30:00Z","v":1910,"vw":115.515237},{"c":115.6,"h":115.68,"l":115.51,"n":74,"o":115.58,"t":"2026-09-21T19:45:00Z","v":5383,"vw":115.608157},{"c":115.65,"h":115.87,"l":115.65,"n":36,"o":115.84,"t":"2026-09-22T13:30:00Z","v":7320,"vw":115.699352},{"c":115.44,"h":115.67,"l":115.41,"n":143,"o":115.67,"t":"2026-09-22T13:45:00Z","v":12440,"vw":115.429763},{"c":115.5,"h":115.5,"l":115.41,"n":26,"o":115.49,"t":"2026-09-22T14:00:00Z","v":1813,"vw":115.466758},{"c":115.35,"h":115.4316,"l":115.35,"n":38,"o":115.4316,"t":"2026-09-22T14:15:00Z","v":2468,"vw":115.402041},{"c":115.245,"h":115.395,"l":115.23,"n":41,"o":115.36,"t":"2026-09-22T14:30:00Z","v":2010,"vw":115.289275},{"c":115.06,"h":115.1882,"l":115.02,"n":37,"o":115.14,"t":"2026-09-22T14:45:00Z","v":1839,"vw":115.09666},{"c":115.08,"h":115.13,"l":115.01,"n":18,"o":115.13,"t":"2026-09-22T15:00:00Z","v":2423,"vw":115.063784},{"c":115.11,"h":115.11,"l":115.055,"n":33,"o":115.1,"t":"2026-09-22T15:15:00Z","v":3012,"vw":115.078879},{"c":114.98,"h":115.12,"l":114.89,"n":49,"o":115.12,"t":"2026-09-22T15:30:00Z","v":5589,"vw":114.936908},{"c":114.9999,"h":115.05,"l":114.97,"n":38,"o":115,"t":"2026-09-22T15:45:00Z","v":2812,"vw":115.000168},{"c":115.02,"h":115.065,"l":115.01,"n":18,"o":115.065,"t":"2026-09-22T16:00:00Z","v":1540,"vw":115.0223},{"c":114.8668,"h":114.9615,"l":114.8668,"n":11,"o":114.9615,"t":"2026-09-22T16:15:00Z","v":6185,"vw":114.925183},{"c":114.94,"h":115.008,"l":114.94,"n":9,"o":114.96,"t":"2026-09-22T16:30:00Z","v":766,"vw":114.978097},{"c":115.03,"h":115.11,"l":114.9668,"n":26,"o":114.9901,"t":"2026-09-22T16:45:00Z","v":3021,"vw":115.026813},{"c":115.02,"h":115.06,"l":114.99,"n":25,"o":115.04,"t":"2026-09-22T17:00:00Z","v":2055,"vw":115.032517},{"c":114.96,"h":114.995,"l":114.895,"n":34,"o":114.985,"t":"2026-09-22T17:15:00Z","v":3015,"vw":114.963415},{"c":115.0568,"h":115.0568,"l":115.0552,"n":7,"o":115.0552,"t":"2026-09-22T17:30:00Z","v":917,"vw":115.055892},{"c":115.17,"h":115.17,"l":115.03,"n":47,"o":115.03,"t":"2026-09-22T17:45:00Z","v":4191,"vw":115.063032},{"c":115.16,"h":115.165,"l":115.1513,"n":12,"o":115.165,"t":"2026-09-22T18:00:00Z","v":1040,"vw":115.157995},{"c":115.165,"h":115.165,"l":115.14,"n":13,"o":115.16,"t":"2026-09-22T18:15:00Z","v":1758,"vw":115.155},{"c":115.16,"h":115.188,"l":115.1275,"n":29,"o":115.1275,"t":"2026-09-22T18:30:00Z","v":3771,"vw":115.170737},{"c":115.1918,"h":115.245,"l":115.1755,"n":14,"o":115.1755,"t":"2026-09-22T18:45:00Z","v":1113,"vw":115.222432},{"c":115.32,"h":115.32,"l":115.22,"n":15,"o":115.22,"t":"2026-09-22T19:00:00Z","v":1202,"vw":115.247323},{"c":115.35,"h":115.35,"l":115.29,"n":34,"o":115.32,"t":"2026-09-22T19:15:00Z","v":3112,"vw":115.307956},{"c":115.45,"h":115.45,"l":115.37,"n":39,"o":115.37,"t":"2026-09-22T19:30:00Z","v":4026,"vw":115.425241},{"c":115.36,"h":115.52,"l":115.2,"n":232,"o":115.52,"t":"2026-09-22T19:45:00Z","v":26016,"vw":115.363612},{"c":114.85,"h":115.43,"l":114.85,"n":66,"o":115.24,"t":"2026-09-23T13:30:00Z","v":5310,"vw":115.181804},{"c":114.95,"h":114.95,"l":114.6,"n":53,"o":114.6,"t":"2026-09-23T13:45:00Z","v":2107,"vw":114.743317},{"c":114.735,"h":115.1,"l":114.7201,"n":37,"o":115.1,"t":"2026-09-23T14:00:00Z","v":3825,"vw":114.809804},{"c":114.5518,"h":114.69,"l":114.54,"n":17,"o":114.685,"t":"2026-09-23T14:15:00Z","v":1270,"vw":114.617937},{"c":114.77,"h":114.89,"l":114.74,"n":23,"o":114.84,"t":"2026-09-23T14:30:00Z","v":1551,"vw":114.816371},{"c":115.21,"h":115.225,"l":114.788,"n":41,"o":114.788,"t":"2026-09-23T14:45:00Z","v":3405,"vw":115.056693},{"c":115.152,"h":115.26,"l":115.15,"n":18,"o":115.26,"t":"2026-09-23T15:00:00Z","v":1290,"vw":115.206172},{"c":115.33,"h":115.42,"l":115.15,"n":28,"o":115.15,"t":"2026-09-23T15:15:00Z","v":1502,"vw":115.354659},{"c":115.295,"h":115.295,"l":115.24,"n":29,"o":115.285,"t":"2026-09-23T15:30:00Z","v":2184,"vw":115.264832},{"c":115.225,"h":115.31,"l":115.225,"n":14,"o":115.31,"t":"2026-09-23T15:45:00Z","v":1063,"vw":115.284179},{"c":115.135,"h":115.135,"l":115.135,"n":1,"o":115.135,"t":"2026-09-23T16:00:00Z","v":368,"vw":115.135},{"c":115.14,"h":115.1499,"l":115.055,"n":19,"o":115.11,"t":"2026-09-23T16:15:00Z","v":3324,"vw":115.119333},{"c":114.985,"h":115.17,"l":114.985,"n":18,"o":115.17,"t":"2026-09-23T16:30:00Z","v":1141,"vw":115.065354},{"c":114.97,"h":114.97,"l":114.875,"n":17,"o":114.92,"t":"2026-09-23T16:45:00Z","v":2115,"vw":114.920715},{"c":114.77,"h":114.82,"l":114.71,"n":18,"o":114.82,"t":"2026-09-23T17:00:00Z","v":1548,"vw":114.769208},{"c":114.9,"h":114.99,"l":114.85,"n":52,"o":114.85,"t":"2026-09-23T17:15:00Z","v":19890,"vw":114.922441},{"c":115.0784,"h":115.0784,"l":114.85,"n":77,"o":114.87,"t":"2026-09-23T17:30:00Z","v":4747,"vw":114.935215},{"c":115.16,"h":115.18,"l":115.078,"n":25,"o":115.078,"t":"2026-09-23T17:45:00Z","v":105476,"vw":115.090537},{"c":115.05,"h":115.145,"l":115.02,"n":37,"o":115.145,"t":"2026-09-23T18:00:00Z","v":4068,"vw":115.052381},{"c":115.06,"h":115.06,"l":115.03,"n":18,"o":115.03,"t":"2026-09-23T18:15:00Z","v":1502,"vw":115.044286},{"c":114.9452,"h":115.04,"l":114.9452,"n":38,"o":115.04,"t":"2026-09-23T18:30:00Z","v":3748,"vw":114.974385},{"c":115.04,"h":115.04,"l":114.98,"n":15,"o":115.014,"t":"2026-09-23T18:45:00Z","v":1670,"vw":115.011173},{"c":114.946,"h":114.946,"l":114.93,"n":18,"o":114.93,"t":"2026-09-23T19:00:00Z","v":952,"vw":114.939763},{"c":114.98,"h":115.0499,"l":114.93,"n":41,"o":114.96,"t":"2026-09-23T19:15:00Z","v":3637,"vw":114.974735},{"c":114.915,"h":114.98,"l":114.915,"n":44,"o":114.98,"t":"2026-09-23T19:30:00Z","v":3407,"vw":114.950747},{"c":114.83,"h":114.99,"l":114.75,"n":80,"o":114.92,"t":"2026-09-23T19:45:00Z","v":6628,"vw":114.864963},{"c":114.87,"h":114.87,"l":114.87,"n":8,"o":114.87,"t":"2026-09-23T20:00:00Z","v":189,"vw":114.87},{"c":112.85,"h":113.41,"l":112.85,"n":321,"o":113.41,"t":"2026-09-24T13:30:00Z","v":3977,"vw":113.211451},{"c":112.515,"h":112.545,"l":112.4805,"n":10,"o":112.545,"t":"2026-09-24T13:45:00Z","v":638,"vw":112.508182},{"c":112.7093,"h":112.7555,"l":112.6199,"n":21,"o":112.6199,"t":"2026-09-24T14:00:00Z","v":1285,"vw":112.699821},{"c":112.9,"h":112.9,"l":112.58,"n":94,"o":112.6418,"t":"2026-09-24T14:15:00Z","v":2678,"vw":112.742248},{"c":112.91,"h":112.91,"l":112.82,"n":20,"o":112.82,"t":"2026-09-24T14:30:00Z","v":860,"vw":112.856224},{"c":112.66,"h":112.85,"l":112.6126,"n":32,"o":112.82,"t":"2026-09-24T14:45:00Z","v":2442,"vw":112.703728},{"c":112.58,"h":112.72,"l":112.58,"n":22,"o":112.72,"t":"2026-09-24T15:00:00Z","v":2158,"vw":112.627452},{"c":112.685,"h":112.71,"l":112.545,"n":20,"o":112.545,"t":"2026-09-24T15:15:00Z","v":663,"vw":112.657355},{"c":112.761,"h":112.765,"l":112.6859,"n":40,"o":112.75,"t":"2026-09-24T15:30:00Z","v":5647,"vw":112.727923},{"c":112.825,"h":112.8786,"l":112.81,"n":24,"o":112.84,"t":"2026-09-24T15:45:00Z","v":37463,"vw":112.83064},{"c":112.71,"h":112.75,"l":112.59,"n":23,"o":112.75,"t":"2026-09-24T16:00:00Z","v":2071,"vw":112.699519},{"c":113.19,"h":113.34,"l":112.89,"n":31,"o":112.89,"t":"2026-09-24T16:15:00Z","v":2197,"vw":113.130104},{"c":113.265,"h":113.27,"l":113.0983,"n":20,"o":113.1698,"t":"2026-09-24T16:30:00Z","v":34617,"vw":113.267177},{"c":113.46,"h":113.46,"l":113.265,"n":13,"o":113.265,"t":"2026-09-24T16:45:00Z","v":2613,"vw":113.357283},{"c":113.2744,"h":113.46,"l":113.2744,"n":27,"o":113.43,"t":"2026-09-24T17:00:00Z","v":3834,"vw":113.363782},{"c":113.145,"h":113.32,"l":113.075,"n":49,"o":113.31,"t":"2026-09-24T17:15:00Z","v":4994,"vw":113.186225},{"c":113.015,"h":113.18,"l":113.015,"n":29,"o":113.18,"t":"2026-09-24T17:30:00Z","v":2036,"vw":113.122084},{"c":113.12,"h":113.12,"l":113.02,"n":31,"o":113.02,"t":"2026-09-24T17:45:00Z","v":2426,"vw":113.045706},{"c":113.1,"h":113.1,"l":112.84,"n":29,"o":113.08,"t":"2026-09-24T18:00:00Z","v":1496,"vw":112.955225},{"c":113.3399,"h":113.34,"l":113.13,"n":12,"o":113.16,"t":"2026-09-24T18:15:00Z","v":1816,"vw":113.302486},{"c":113.261,"h":113.27,"l":113.14,"n":24,"o":113.26,"t":"2026-09-24T18:30:00Z","v":3311,"vw":113.242175},{"c":113.51,"h":113.51,"l":113.31,"n":20,"o":113.31,"t":"2026-09-24T18:45:00Z","v":1114,"vw":113.419687},{"c":113.32,"h":113.3602,"l":113.245,"n":41,"o":113.36,"t":"2026-09-24T19:00:00Z","v":5148,"vw":113.320799},{"c":113.2234,"h":113.33,"l":113.2234,"n":28,"o":113.29,"t":"2026-09-24T19:15:00Z","v":4125,"vw":113.307883},{"c":113.26,"h":113.3132,"l":113.2227,"n":42,"o":113.23,"t":"2026-09-24T19:30:00Z","v":3231,"vw":113.253992},{"c":113.19,"h":113.26,"l":113.19,"n":129,"o":113.23,"t":"2026-09-24T19:45:00Z","v":13045,"vw":113.215244},{"c":114.04,"h":114.055,"l":113.17,"n":20,"o":113.42,"t":"2026-09-25T13:30:00Z","v":1474,"vw":113.804552},{"c":114.615,"h":114.615,"l":114.23,"n":80,"o":114.23,"t":"2026-09-25T13:45:00Z","v":2317,"vw":114.368953},{"c":114.02,"h":114.27,"l":113.795,"n":15,"o":114.27,"t":"2026-09-25T14:00:00Z","v":1707,"vw":113.953006},{"c":114.09,"h":114.105,"l":113.805,"n":16,"o":113.805,"t":"2026-09-25T14:15:00Z","v":2497,"vw":113.932302},{"c":114.165,"h":114.165,"l":114.055,"n":18,"o":114.09,"t":"2026-09-25T14:30:00Z","v":1569,"vw":114.107978},{"c":114.4286,"h":114.4286,"l":114.18,"n":26,"o":114.18,"t":"2026-09-25T14:45:00Z","v":1707,"vw":114.292019},{"c":114.26,"h":114.4866,"l":114.26,"n":21,"o":114.4101,"t":"2026-09-25T15:00:00Z","v":3169,"vw":114.398937},{"c":114.33,"h":114.41,"l":114.33,"n":14,"o":114.41,"t":"2026-09-25T15:15:00Z","v":1117,"vw":114.380453},{"c":113.96,"h":114.405,"l":113.96,"n":87,"o":114.27,"t":"2026-09-25T15:30:00Z","v":14692,"vw":114.091033},{"c":114.18,"h":114.18,"l":113.88,"n":15,"o":113.92,"t":"2026-09-25T15:45:00Z","v":1584,"vw":113.996315},{"c":114.59,"h":114.605,"l":114.3,"n":36,"o":114.3,"t":"2026-09-25T16:00:00Z","v":4430,"vw":114.417518},{"c":114.6085,"h":114.6085,"l":114.42,"n":20,"o":114.51,"t":"2026-09-25T16:15:00Z","v":3113,"vw":114.562771},{"c":114.54,"h":114.68,"l":114.54,"n":19,"o":114.67,"t":"2026-09-25T16:30:00Z","v":1552,"vw":114.6},{"c":114.45,"h":114.55,"l":114.45,"n":21,"o":114.55,"t":"2026-09-25T16:45:00Z","v":102787,"vw":114.519814},{"c":114.4601,"h":114.51,"l":114.4,"n":25,"o":114.4,"t":"2026-09-25T17:00:00Z","v":1830,"vw":114.452952},{"c":114.4099,"h":114.5,"l":114.4099,"n":22,"o":114.5,"t":"2026-09-25T17:15:00Z","v":7355,"vw":114.446661},{"c":114.3151,"h":114.3751,"l":114.25,"n":21,"o":114.3751,"t":"2026-09-25T17:30:00Z","v":2083,"vw":114.314397},{"c":114.38,"h":114.39,"l":114.32,"n":23,"o":114.34,"t":"2026-09-25T17:45:00Z","v":2736,"vw":114.361427},{"c":114.37,"h":114.37,"l":114.3,"n":19,"o":114.345,"t":"2026-09-25T18:00:00Z","v":1564,"vw":114.320118},{"c":114.3,"h":114.41,"l":114.3,"n":20,"o":114.37,"t":"2026-09-25T18:15:00Z","v":1651,"vw":114.366203},{"c":114.27,"h":114.38,"l":114.27,"n":19,"o":114.34,"t":"2026-09-25T18:30:00Z","v":1666,"vw":114.346375},{"c":114.2116,"h":114.31,"l":114.21,"n":14,"o":114.27,"t":"2026-09-25T18:45:00Z","v":1769,"vw":114.262029},{"c":114.235,"h":114.245,"l":114.16,"n":41,"o":114.22,"t":"2026-09-25T19:00:00Z","v":5717,"vw":114.197939},{"c":114.11,"h":114.22,"l":114.1,"n":14,"o":114.22,"t":"2026-09-25T19:15:00Z","v":957,"vw":114.157561},{"c":114.12,"h":114.12,"l":114.03,"n":25,"o":114.04,"t":"2026-09-25T19:30:00Z","v":2171,"vw":114.087426},{"c":114.12,"h":114.2588,"l":114.09,"n":56,"o":114.2588,"t":"2026-09-25T19:45:00Z","v":4812,"vw":114.184253},{"c":114.09,"h":114.09,"l":114.09,"n":5,"o":114.09,"t":"2026-09-25T20:00:00Z","v":145,"vw":114.09},{"c":112.34,"h":113.34,"l":112.225,"n":140,"o":113.34,"t":"2026-09-28T13:30:00Z","v":20164,"vw":113.058575},{"c":112.55,"h":112.55,"l":112.41,"n":18,"o":112.42,"t":"2026-09-28T13:45:00Z","v":1357,"vw":112.430359},{"c":112.33,"h":112.39,"l":112.31,"n":26,"o":112.34,"t":"2026-09-28T14:00:00Z","v":1045,"vw":112.345263},{"c":112.41,"h":112.41,"l":112.32,"n":32,"o":112.32,"t":"2026-09-28T14:15:00Z","v":3792,"vw":112.357729},{"c":112.05,"h":112.3598,"l":112.05,"n":48,"o":112.305,"t":"2026-09-28T14:30:00Z","v":2638,"vw":112.141976},{"c":111.99,"h":111.99,"l":111.77,"n":21,"o":111.91,"t":"2026-09-28T14:45:00Z","v":1219,"vw":111.838485},{"c":112.01,"h":112.035,"l":111.9,"n":15,"o":111.9,"t":"2026-09-28T15:00:00Z","v":876,"vw":111.999079},{"c":112.065,"h":112.065,"l":111.85,"n":66,"o":111.88,"t":"2026-09-28T15:15:00Z","v":12984,"vw":111.925389},{"c":112.09,"h":112.16,"l":112.065,"n":19,"o":112.065,"t":"2026-09-28T15:30:00Z","v":909,"vw":112.110192},{"c":112.19,"h":112.19,"l":111.99,"n":32,"o":112.05,"t":"2026-09-28T15:45:00Z","v":2016,"vw":112.067369},{"c":112.29,"h":112.29,"l":112.17,"n":23,"o":112.2,"t":"2026-09-28T16:00:00Z","v":1950,"vw":112.240634},{"c":113.01,"h":113.01,"l":112.255,"n":57,"o":112.255,"t":"2026-09-28T16:15:00Z","v":15052,"vw":112.781889},{"c":112.61,"h":112.9149,"l":112.61,"n":19,"o":112.9149,"t":"2026-09-28T16:30:00Z","v":21658,"vw":112.624137},{"c":112.555,"h":112.7,"l":112.53,"n":21,"o":112.7,"t":"2026-09-28T16:45:00Z","v":2119,"vw":112.601826},{"c":112.9,"h":113.02,"l":112.48,"n":47,"o":112.52,"t":"2026-09-28T17:00:00Z","v":10254,"vw":112.867546},{"c":112.76,"h":113.02,"l":112.76,"n":5,"o":113.02,"t":"2026-09-28T17:15:00Z","v":2119,"vw":112.988288},{"c":112.64,"h":112.745,"l":112.64,"n":10,"o":112.745,"t":"2026-09-28T17:30:00Z","v":631,"vw":112.683706},{"c":112.705,"h":112.7542,"l":112.656,"n":11,"o":112.656,"t":"2026-09-28T17:45:00Z","v":2083,"vw":112.725508},{"c":112.795,"h":112.795,"l":112.795,"n":1,"o":112.795,"t":"2026-09-28T18:00:00Z","v":3792,"vw":112.795},{"c":112.76,"h":112.81,"l":112.76,"n":24,"o":112.81,"t":"2026-09-28T18:15:00Z","v":2030,"vw":112.791516},{"c":112.73,"h":112.78,"l":112.64,"n":34,"o":112.768,"t":"2026-09-28T18:30:00Z","v":6489,"vw":112.754946},{"c":112.76,"h":112.7931,"l":112.7,"n":17,"o":112.7281,"t":"2026-09-28T18:45:00Z","v":1348,"vw":112.751918},{"c":112.61,"h":112.725,"l":112.61,"n":20,"o":112.725,"t":"2026-09-28T19:00:00Z","v":1466,"vw":112.654853},{"c":112.57,"h":112.57,"l":112.525,"n":18,"o":112.53,"t":"2026-09-28T19:15:00Z","v":1009,"vw":112.534259},{"c":112.5,"h":112.595,"l":112.459,"n":22,"o":112.58,"t":"2026-09-28T19:30:00Z","v":1371,"vw":112.54921},{"c":112.47,"h":112.53,"l":112.42,"n":143,"o":112.445,"t":"2026-09-28T19:45:00Z","v":5478,"vw":112.462268},{"c":112.49,"h":112.49,"l":112.49,"n":6,"o":112.49,"t":"2026-09-28T20:00:00Z","v":1083,"vw":112.49},{"c":111.85,"h":111.85,"l":111.85,"n":3,"o":111.85,"t":"2026-09-29T08:45:00Z","v":102,"vw":111.85},{"c":112.78,"h":113.04,"l":112.62,"n":51,"o":113.04,"t":"2026-09-29T13:30:00Z","v":3722,"vw":112.939712},{"c":113.035,"h":113.1,"l":112.79,"n":28,"o":112.79,"t":"2026-09-29T13:45:00Z","v":4653,"vw":112.904572},{"c":113.11,"h":113.26,"l":113.02,"n":49,"o":113.11,"t":"2026-09-29T14:00:00Z","v":10894,"vw":113.224566},{"c":113.4,"h":113.4,"l":113.4,"n":2,"o":113.4,"t":"2026-09-29T14:15:00Z","v":256,"vw":113.4},{"c":113.845,"h":113.885,"l":113.75,"n":35,"o":113.86,"t":"2026-09-29T14:30:00Z","v":4091,"vw":113.802558},{"c":113.63,"h":113.675,"l":113.4976,"n":24,"o":113.63,"t":"2026-09-29T14:45:00Z","v":3447,"vw":113.643285},{"c":113.38,"h":113.38,"l":113.38,"n":5,"o":113.38,"t":"2026-09-29T15:00:00Z","v":170,"vw":113.38},{"c":112.96,"h":113.08,"l":112.91,"n":16,"o":113.08,"t":"2026-09-29T15:15:00Z","v":2453,"vw":112.943579},{"c":113.1,"h":113.22,"l":113.1,"n":38,"o":113.135,"t":"2026-09-29T15:30:00Z","v":5646,"vw":113.188555},{"c":113.05,"h":113.22,"l":113.05,"n":35,"o":113.095,"t":"2026-09-29T15:45:00Z","v":4824,"vw":113.118276},{"c":113.15,"h":113.15,"l":113.05,"n":24,"o":113.1049,"t":"2026-09-29T16:00:00Z","v":3030,"vw":113.09169},{"c":112.9905,"h":113.03,"l":112.9601,"n":29,"o":113.005,"t":"2026-09-29T16:15:00Z","v":4359,"vw":112.995086},{"c":112.755,"h":112.988,"l":112.75,"n":34,"o":112.988,"t":"2026-09-29T16:30:00Z","v":2336,"vw":112.878922},{"c":112.725,"h":112.8534,"l":112.725,"n":30,"o":112.7821,"t":"2026-09-29T16:45:00Z","v":2883,"vw":112.785647},{"c":112.615,"h":112.655,"l":112.585,"n":27,"o":112.655,"t":"2026-09-29T17:00:00Z","v":2903,"vw":112.609726},{"c":112.69,"h":112.73,"l":112.605,"n":13,"o":112.605,"t":"2026-09-29T17:15:00Z","v":3918,"vw":112.682329},{"c":112.64,"h":112.715,"l":112.62,"n":47,"o":112.65,"t":"2026-09-29T17:30:00Z","v":7411,"vw":112.655103},{"c":112.52,"h":112.68,"l":112.5,"n":38,"o":112.68,"t":"2026-09-29T17:45:00Z","v":1584,"vw":112.597776},{"c":112.645,"h":112.73,"l":112.56,"n":62,"o":112.56,"t":"2026-09-29T18:00:00Z","v":3770,"vw":112.631295},{"c":112.79,"h":112.8499,"l":112.74,"n":51,"o":112.77,"t":"2026-09-29T18:15:00Z","v":3692,"vw":112.791612},{"c":112.97,"h":112.99,"l":112.731,"n":41,"o":112.78,"t":"2026-09-29T18:30:00Z","v":2966,"vw":112.82623},{"c":112.93,"h":113,"l":112.93,"n":36,"o":113,"t":"2026-09-29T18:45:00Z","v":1889,"vw":112.967782},{"c":112.91,"h":112.99,"l":112.91,"n":46,"o":112.94,"t":"2026-09-29T19:00:00Z","v":68738,"vw":112.95945},{"c":112.925,"h":113.01,"l":112.9,"n":84,"o":112.9,"t":"2026-09-29T19:15:00Z","v":5922,"vw":112.94638},{"c":112.85,"h":112.96,"l":112.85,"n":76,"o":112.91,"t":"2026-09-29T19:30:00Z","v":5729,"vw":112.919427},{"c":112.8,"h":112.82,"l":112.73,"n":123,"o":112.815,"t":"2026-09-29T19:45:00Z","v":16656,"vw":112.797139},{"c":112.89,"h":112.89,"l":112.89,"n":8,"o":112.89,"t":"2026-09-29T20:00:00Z","v":257,"vw":112.89},{"c":112.9,"h":112.9,"l":112.89,"n":42,"o":112.89,"t":"2026-09-29T21:00:00Z","v":4024,"vw":112.895},{"c":112.65,"h":113.5,"l":112.5,"n":27,"o":113.5,"t":"2026-09-30T10:00:00Z","v":5952,"vw":112.863025},{"c":112.91,"h":113.01,"l":112,"n":68,"o":113,"t":"2026-09-30T10:15:00Z","v":9171,"vw":112.651131},{"c":112.25,"h":113.1,"l":112.2,"n":11,"o":113.1,"t":"2026-09-30T12:00:00Z","v":1355,"vw":112.37037},{"c":112.41,"h":112.41,"l":112.41,"n":23,"o":112.41,"t":"2026-09-30T12:15:00Z","v":691,"vw":112.41},{"c":112.34,"h":112.34,"l":112.34,"n":9,"o":112.34,"t":"2026-09-30T12:30:00Z","v":117,"vw":112.34},{"c":113.31,"h":113.37,"l":112.82,"n":78,"o":113.15,"t":"2026-09-30T13:30:00Z","v":9444,"vw":113.16016},{"c":113.08,"h":113.27,"l":113.08,"n":15,"o":113.27,"t":"2026-09-30T13:45:00Z","v":975,"vw":113.182165},{"c":113.045,"h":113.17,"l":113.01,"n":75,"o":113.11,"t":"2026-09-30T14:00:00Z","v":7979,"vw":113.146294},{"c":113.1,"h":113.27,"l":113.06,"n":38,"o":113.19,"t":"2026-09-30T14:15:00Z","v":1634,"vw":113.128589},{"c":113.22,"h":113.22,"l":113.05,"n":18,"o":113.05,"t":"2026-09-30T14:30:00Z","v":3182,"vw":113.106701},{"c":113.34,"h":113.36,"l":113.255,"n":15,"o":113.255,"t":"2026-09-30T14:45:00Z","v":1502,"vw":113.313116},{"c":113.2201,"h":113.3323,"l":113.2201,"n":20,"o":113.3323,"t":"2026-09-30T15:00:00Z","v":1879,"vw":113.295488},{"c":113.3,"h":113.4,"l":113.25,"n":7,"o":113.34,"t":"2026-09-30T15:15:00Z","v":625,"vw":113.312063},{"c":113.29,"h":113.441,"l":113.28,"n":33,"o":113.441,"t":"2026-09-30T15:30:00Z","v":1479,"vw":113.394961},{"c":113.31,"h":113.38,"l":113.31,"n":10,"o":113.38,"t":"2026-09-30T15:45:00Z","v":1027,"vw":113.330012},{"c":113.38,"h":113.39,"l":113.33,"n":13,"o":113.33,"t":"2026-09-30T16:00:00Z","v":2078,"vw":113.364071},{"c":113.28,"h":113.38,"l":113.27,"n":23,"o":113.38,"t":"2026-09-30T16:15:00Z","v":2291,"vw":113.299576},{"c":113.2696,"h":113.2696,"l":113.2696,"n":6,"o":113.2696,"t":"2026-09-30T16:30:00Z","v":211,"vw":113.2696},{"c":113.2374,"h":113.3,"l":113.19,"n":27,"o":113.3,"t":"2026-09-30T16:45:00Z","v":1861,"vw":113.227399},{"c":113.1399,"h":113.3,"l":113.1399,"n":28,"o":113.25,"t":"2026-09-30T17:00:00Z","v":2811,"vw":113.191716},{"c":112.92,"h":113.06,"l":112.92,"n":24,"o":113.06,"t":"2026-09-30T17:15:00Z","v":1939,"vw":112.985659},{"c":113.3099,"h":113.3099,"l":113.165,"n":18,"o":113.17,"t":"2026-09-30T17:30:00Z","v":1432,"vw":113.215492},{"c":113.26,"h":113.35,"l":113.24,"n":36,"o":113.25,"t":"2026-09-30T17:45:00Z","v":3256,"vw":113.281222},{"c":113.31,"h":113.32,"l":113.22,"n":32,"o":113.26,"t":"2026-09-30T18:00:00Z","v":2559,"vw":113.250546},{"c":113.25,"h":113.33,"l":113.205,"n":15,"o":113.33,"t":"2026-09-30T18:15:00Z","v":750,"vw":113.25697},{"c":113.23,"h":113.23,"l":113.16,"n":8,"o":113.18,"t":"2026-09-30T18:30:00Z","v":1052,"vw":113.19},{"c":113.27,"h":113.27,"l":113.2,"n":39,"o":113.26,"t":"2026-09-30T18:45:00Z","v":4004,"vw":113.235151},{"c":113.37,"h":113.41,"l":113.305,"n":70,"o":113.305,"t":"2026-09-30T19:00:00Z","v":31111,"vw":113.369183},{"c":113.24,"h":113.36,"l":113.24,"n":22,"o":113.36,"t":"2026-09-30T19:15:00Z","v":23697,"vw":113.241656},{"c":113.21,"h":113.3794,"l":113.21,"n":48,"o":113.24,"t":"2026-09-30T19:30:00Z","v":15701,"vw":113.303195},{"c":112.85,"h":113.225,"l":112.85,"n":64,"o":113.225,"t":"2026-09-30T19:45:00Z","v":3390,"vw":113.019157},{"c":112.82,"h":112.82,"l":112.82,"n":7,"o":112.82,"t":"2026-09-30T20:00:00Z","v":345,"vw":112.82},{"c":112.8,"h":113.3,"l":112.2,"n":46,"o":112.2,"t":"2026-10-01T08:00:00Z","v":9991,"vw":112.877446},{"c":113.1,"h":113.1,"l":113.1,"n":6,"o":113.1,"t":"2026-10-01T08:15:00Z","v":251,"vw":113.1},{"c":114,"h":114,"l":113.5,"n":5,"o":113.5,"t":"2026-10-01T11:00:00Z","v":302,"vw":113.751244},{"c":113.82,"h":114.23,"l":113.8,"n":62,"o":114.16,"t":"2026-10-01T13:30:00Z","v":80463,"vw":113.833582},{"c":113.62,"h":113.65,"l":113.1801,"n":48,"o":113.32,"t":"2026-10-01T14:00:00Z","v":17117,"vw":113.636512},{"c":113.41,"h":113.72,"l":113.39,"n":52,"o":113.66,"t":"2026-10-01T14:15:00Z","v":3599,"vw":113.598603},{"c":113.5726,"h":113.5726,"l":113.41,"n":20,"o":113.41,"t":"2026-10-01T14:30:00Z","v":2409,"vw":113.491178},{"c":113.25,"h":113.25,"l":113.12,"n":18,"o":113.155,"t":"2026-10-01T14:45:00Z","v":1453,"vw":113.165456},{"c":112.99,"h":113.08,"l":112.99,"n":12,"o":113.0588,"t":"2026-10-01T15:00:00Z","v":855,"vw":113.048129},{"c":113.1013,"h":113.16,"l":113.1013,"n":7,"o":113.14,"t":"2026-10-01T15:15:00Z","v":454,"vw":113.130776},{"c":112.92,"h":113.0899,"l":112.92,"n":52,"o":113.03,"t":"2026-10-01T15:30:00Z","v":7188,"vw":113.022843},{"c":112.9803,"h":113.1,"l":112.82,"n":62,"o":112.8603,"t":"2026-10-01T15:45:00Z","v":3764,"vw":112.95414},{"c":113.12,"h":113.1299,"l":113.0201,"n":25,"o":113.065,"t":"2026-10-01T16:00:00Z","v":2385,"vw":113.077012},{"c":113.29,"h":113.29,"l":113.27,"n":5,"o":113.27,"t":"2026-10-01T16:15:00Z","v":988,"vw":113.272103},{"c":113.48,"h":113.55,"l":113.452,"n":24,"o":113.55,"t":"2026-10-01T16:30:00Z","v":1547,"vw":113.51688},{"c":113.225,"h":113.47,"l":113.21,"n":20,"o":113.46,"t":"2026-10-01T16:45:00Z","v":1603,"vw":113.345043},{"c":113.54,"h":113.54,"l":113.3,"n":26,"o":113.3151,"t":"2026-10-01T17:00:00Z","v":1798,"vw":113.468161},{"c":114.005,"h":114.005,"l":113.74,"n":19,"o":113.74,"t":"2026-10-01T17:15:00Z","v":1082,"vw":113.875963},{"c":114.32,"h":114.33,"l":114.03,"n":68,"o":114.03,"t":"2026-10-01T17:30:00Z","v":4467,"vw":114.205928},{"c":114.0391,"h":114.39,"l":114.0391,"n":23,"o":114.39,"t":"2026-10-01T17:45:00Z","v":1788,"vw":114.178433},{"c":113.9399,"h":113.94,"l":113.71,"n":60,"o":113.89,"t":"2026-10-01T18:00:00Z","v":11058,"vw":113.878346},{"c":114.02,"h":114.055,"l":113.91,"n":53,"o":113.94,"t":"2026-10-01T18:15:00Z","v":5716,"vw":113.957697},{"c":114.09,"h":114.17,"l":114.08,"n":19,"o":114.08,"t":"2026-10-01T18:30:00Z","v":5494,"vw":114.152709},{"c":114.09,"h":114.12,"l":114.07,"n":27,"o":114.08,"t":"2026-10-01T18:45:00Z","v":2643,"vw":114.089776},{"c":114.0399,"h":114.04,"l":113.93,"n":42,"o":114.04,"t":"2026-10-01T19:00:00Z","v":5571,"vw":113.995759},{"c":114.03,"h":114.045,"l":113.99,"n":30,"o":114.01,"t":"2026-10-01T19:15:00Z","v":3957,"vw":114.005939},{"c":113.955,"h":114.07,"l":113.955,"n":39,"o":114.07,"t":"2026-10-01T19:30:00Z","v":2483,"vw":113.990617},{"c":113.64,"h":114.02,"l":113.62,"n":166,"o":113.92,"t":"2026-10-01T19:45:00Z","v":9953,"vw":113.781308},{"c":113.7,"h":113.7,"l":113.7,"n":10,"o":113.7,"t":"2026-10-01T20:00:00Z","v":138,"vw":113.7},{"c":114.9,"h":114.9,"l":114.9,"n":15,"o":114.9,"t":"2026-10-02T12:30:00Z","v":200,"vw":114.9},{"c":115.38,"h":115.38,"l":115.3,"n":15,"o":115.3,"t":"2026-10-02T13:30:00Z","v":838,"vw":115.309926},{"c":115.65,"h":115.845,"l":115.53,"n":23,"o":115.72,"t":"2026-10-02T13:45:00Z","v":3961,"vw":115.741585},{"c":115.86,"h":115.87,"l":115.63,"n":18,"o":115.68,"t":"2026-10-02T14:00:00Z","v":2252,"vw":115.824039},{"c":115.8886,"h":115.9759,"l":115.8886,"n":20,"o":115.9,"t":"2026-10-02T14:15:00Z","v":1999,"vw":115.92775},{"c":116.03,"h":116.03,"l":115.81,"n":16,"o":115.81,"t":"2026-10-02T14:30:00Z","v":581,"vw":115.89053},{"c":115.76,"h":116.07,"l":115.76,"n":43,"o":116.05,"t":"2026-10-02T14:45:00Z","v":1487,"vw":116.004669},{"c":115.61,"h":115.61,"l":115.5991,"n":16,"o":115.5991,"t":"2026-10-02T15:00:00Z","v":1194,"vw":115.602247},{"c":115.45,"h":115.49,"l":115.32,"n":32,"o":115.36,"t":"2026-10-02T15:15:00Z","v":1922,"vw":115.370688},{"c":115.74,"h":115.82,"l":115.7,"n":62,"o":115.7,"t":"2026-10-02T15:30:00Z","v":12881,"vw":115.75649},{"c":115.645,"h":115.7325,"l":115.645,"n":15,"o":115.6957,"t":"2026-10-02T15:45:00Z","v":1106,"vw":115.691065},{"c":115.692,"h":115.735,"l":115.69,"n":23,"o":115.735,"t":"2026-10-02T16:00:00Z","v":1324,"vw":115.706374},{"c":115.52,"h":115.7,"l":115.52,"n":15,"o":115.67,"t":"2026-10-02T16:15:00Z","v":1442,"vw":115.592908},{"c":115.59,"h":115.59,"l":115.545,"n":4,"o":115.545,"t":"2026-10-02T16:30:00Z","v":424,"vw":115.557162},{"c":115.595,"h":115.595,"l":115.48,"n":10,"o":115.53,"t":"2026-10-02T16:45:00Z","v":797,"vw":115.520928},{"c":115.39,"h":115.61,"l":115.39,"n":13,"o":115.61,"t":"2026-10-02T17:00:00Z","v":1794,"vw":115.457218},{"c":115.29,"h":115.43,"l":115.29,"n":16,"o":115.355,"t":"2026-10-02T17:15:00Z","v":1596,"vw":115.363069},{"c":115.41,"h":115.45,"l":115.34,"n":35,"o":115.39,"t":"2026-10-02T17:45:00Z","v":17981,"vw":115.416555},{"c":115.4,"h":115.44,"l":115.31,"n":41,"o":115.39,"t":"2026-10-02T18:00:00Z","v":6188,"vw":115.36387},{"c":115.32,"h":115.395,"l":115.28,"n":30,"o":115.395,"t":"2026-10-02T18:15:00Z","v":1627,"vw":115.346183},{"c":115.4,"h":115.4,"l":115.2901,"n":44,"o":115.2901,"t":"2026-10-02T18:30:00Z","v":3987,"vw":115.372444},{"c":115.49,"h":115.51,"l":115.43,"n":36,"o":115.43,"t":"2026-10-02T18:45:00Z","v":19048,"vw":115.462511},{"c":115.42,"h":115.51,"l":115.38,"n":32,"o":115.49,"t":"2026-10-02T19:00:00Z","v":3703,"vw":115.436288},{"c":115.46,"h":115.51,"l":115.43,"n":42,"o":115.43,"t":"2026-10-02T19:15:00Z","v":4382,"vw":115.478258},{"c":115.52,"h":115.6,"l":115.49,"n":44,"o":115.49,"t":"2026-10-02T19:30:00Z","v":4068,"vw":115.557742},{"c":115.51,"h":115.53,"l":115.45,"n":64,"o":115.51,"t":"2026-10-02T19:45:00Z","v":10746,"vw":115.493062},{"c":115.47,"h":115.47,"l":115.47,"n":9,"o":115.47,"t":"2026-10-02T20:00:00Z","v":112,"vw":115.47},{"c":115.9,"h":116.5,"l":115,"n":52,"o":116.5,"t":"2026-10-05T08:00:00Z","v":4076,"vw":115.677632},{"c":115,"h":115.11,"l":115,"n":8,"o":115.11,"t":"2026-10-05T09:15:00Z","v":285,"vw":115.06},{"c":115.45,"h":115.45,"l":115.45,"n":6,"o":115.45,"t":"2026-10-05T11:00:00Z","v":225,"vw":115.45},{"c":115.5,"h":115.5,"l":115.5,"n":1,"o":115.5,"t":"2026-10-05T11:15:00Z","v":225,"vw":115.5},{"c":115.25,"h":115.36,"l":115,"n":125,"o":115,"t":"2026-10-05T12:00:00Z","v":4910,"vw":115.120732},{"c":115.11,"h":115.11,"l":115.11,"n":2,"o":115.11,"t":"2026-10-05T12:15:00Z","v":939,"vw":115.11},{"c":115.77,"h":115.77,"l":115.3482,"n":37,"o":115.4,"t":"2026-10-05T13:30:00Z","v":2436,"vw":115.512008},{"c":115.26,"h":115.82,"l":115.22,"n":80,"o":115.82,"t":"2026-10-05T13:45:00Z","v":10962,"vw":115.384431},{"c":115.515,"h":115.515,"l":115.21,"n":25,"o":115.21,"t":"2026-10-05T14:00:00Z","v":2466,"vw":115.319241},{"c":115.59,"h":115.59,"l":115.5,"n":17,"o":115.5,"t":"2026-10-05T14:15:00Z","v":543,"vw":115.546711},{"c":115.5401,"h":115.5999,"l":115.3807,"n":42,"o":115.44,"t":"2026-10-05T14:30:00Z","v":3912,"vw":115.456475},{"c":115.605,"h":115.62,"l":115.565,"n":12,"o":115.59,"t":"2026-10-05T14:45:00Z","v":1123,"vw":115.590034},{"c":115.43,"h":115.63,"l":115.37,"n":70,"o":115.63,"t":"2026-10-05T15:00:00Z","v":14272,"vw":115.465752},{"c":115.53,"h":115.53,"l":115.415,"n":28,"o":115.43,"t":"2026-10-05T15:15:00Z","v":1948,"vw":115.454827},{"c":115.59,"h":115.59,"l":115.56,"n":15,"o":115.56,"t":"2026-10-05T15:30:00Z","v":469,"vw":115.582195},{"c":115.58,"h":115.5941,"l":115.53,"n":25,"o":115.5941,"t":"2026-10-05T15:45:00Z","v":1502,"vw":115.567581},{"c":115.51,"h":115.54,"l":115.48,"n":41,"o":115.54,"t":"2026-10-05T16:00:00Z","v":3670,"vw":115.513732},{"c":115.54,"h":115.5599,"l":115.44,"n":17,"o":115.465,"t":"2026-10-05T16:15:00Z","v":3506,"vw":115.500216},{"c":115.655,"h":115.655,"l":115.59,"n":22,"o":115.59,"t":"2026-10-05T16:30:00Z","v":1544,"vw":115.614797},{"c":115.58,"h":115.715,"l":115.56,"n":24,"o":115.715,"t":"2026-10-05T16:45:00Z","v":2283,"vw":115.632121},{"c":115.56,"h":115.56,"l":115.45,"n":24,"o":115.51,"t":"2026-10-05T17:00:00Z","v":1684,"vw":115.518917},{"c":115.53,"h":115.5801,"l":115.51,"n":38,"o":115.541,"t":"2026-10-05T17:15:00Z","v":4540,"vw":115.529853},{"c":115.58,"h":115.58,"l":115.5,"n":38,"o":115.555,"t":"2026-10-05T17:30:00Z","v":3696,"vw":115.534813},{"c":115.64,"h":115.64,"l":115.57,"n":56,"o":115.63,"t":"2026-10-05T17:45:00Z","v":6327,"vw":115.611058},{"c":115.56,"h":115.63,"l":115.55,"n":24,"o":115.63,"t":"2026-10-05T18:00:00Z","v":2807,"vw":115.582405},{"c":115.74,"h":115.74,"l":115.59,"n":26,"o":115.59,"t":"2026-10-05T18:15:00Z","v":1761,"vw":115.622266},{"c":115.75,"h":115.79,"l":115.74,"n":25,"o":115.79,"t":"2026-10-05T18:30:00Z","v":2080,"vw":115.767446},{"c":115.69,"h":115.765,"l":115.69,"n":24,"o":115.765,"t":"2026-10-05T18:45:00Z","v":2014,"vw":115.733514},{"c":115.8648,"h":115.8648,"l":115.79,"n":35,"o":115.79,"t":"2026-10-05T19:00:00Z","v":3162,"vw":115.834125},{"c":115.8,"h":115.8,"l":115.75,"n":21,"o":115.775,"t":"2026-10-05T19:15:00Z","v":1343,"vw":115.775847},{"c":115.69,"h":115.78,"l":115.69,"n":30,"o":115.78,"t":"2026-10-05T19:30:00Z","v":2723,"vw":115.749435},{"c":115.65,"h":115.665,"l":115.56,"n":115,"o":115.65,"t":"2026-10-05T19:45:00Z","v":9539,"vw":115.631624},{"c":115.63,"h":115.63,"l":115.63,"n":9,"o":115.63,"t":"2026-10-05T20:00:00Z","v":268,"vw":115.63},{"c":116.47,"h":116.99,"l":116.19,"n":34,"o":116.71,"t":"2026-10-06T13:30:00Z","v":2869,"vw":116.463928},{"c":116.68,"h":116.68,"l":116.4101,"n":15,"o":116.4338,"t":"2026-10-06T13:45:00Z","v":1295,"vw":116.490119},{"c":116.885,"h":116.885,"l":116.78,"n":22,"o":116.78,"t":"2026-10-06T14:00:00Z","v":3159,"vw":116.833653},{"c":116.71,"h":116.92,"l":116.71,"n":32,"o":116.92,"t":"2026-10-06T14:15:00Z","v":2137,"vw":116.812816},{"c":116.9816,"h":116.9816,"l":116.67,"n":28,"o":116.67,"t":"2026-10-06T14:30:00Z","v":14607,"vw":116.778923},{"c":116.95,"h":116.98,"l":116.87,"n":46,"o":116.92,"t":"2026-10-06T14:45:00Z","v":3353,"vw":116.938847},{"c":116.97,"h":116.97,"l":116.915,"n":25,"o":116.915,"t":"2026-10-06T15:00:00Z","v":1462,"vw":116.932885},{"c":117.06,"h":117.1,"l":116.99,"n":17,"o":117.01,"t":"2026-10-06T15:15:00Z","v":1335,"vw":117.055232},{"c":116.9066,"h":116.995,"l":116.8614,"n":40,"o":116.9765,"t":"2026-10-06T15:30:00Z","v":7666,"vw":116.913326},{"c":116.9305,"h":116.99,"l":116.9305,"n":31,"o":116.96,"t":"2026-10-06T15:45:00Z","v":1089,"vw":116.948211},{"c":116.93,"h":116.9837,"l":116.93,"n":28,"o":116.9837,"t":"2026-10-06T16:00:00Z","v":2394,"vw":116.949232},{"c":116.9629,"h":116.9629,"l":116.8861,"n":13,"o":116.8861,"t":"2026-10-06T16:15:00Z","v":2344,"vw":116.906113},{"c":117.02,"h":117.05,"l":116.98,"n":26,"o":116.985,"t":"2026-10-06T16:30:00Z","v":1790,"vw":117.010178},{"c":117.0302,"h":117.05,"l":116.97,"n":21,"o":117.025,"t":"2026-10-06T16:45:00Z","v":2424,"vw":117.010373},{"c":116.96,"h":117.065,"l":116.9265,"n":29,"o":117.065,"t":"2026-10-06T17:00:00Z","v":3141,"vw":116.997269},{"c":116.9822,"h":116.9822,"l":116.9,"n":7,"o":116.915,"t":"2026-10-06T17:15:00Z","v":1923,"vw":116.905969},{"c":116.98,"h":117.07,"l":116.98,"n":10,"o":117.07,"t":"2026-10-06T17:30:00Z","v":1704,"vw":117.031654},{"c":116.985,"h":116.985,"l":116.985,"n":5,"o":116.985,"t":"2026-10-06T17:45:00Z","v":190,"vw":116.985},{"c":117.05,"h":117.09,"l":117.0135,"n":17,"o":117.08,"t":"2026-10-06T18:00:00Z","v":1430,"vw":117.053593},{"c":116.89,"h":117.035,"l":116.89,"n":20,"o":117.035,"t":"2026-10-06T18:15:00Z","v":1880,"vw":116.978902},{"c":116.88,"h":116.89,"l":116.865,"n":15,"o":116.865,"t":"2026-10-06T18:30:00Z","v":1440,"vw":116.875183},{"c":116.965,"h":116.965,"l":116.87,"n":28,"o":116.87,"t":"2026-10-06T18:45:00Z","v":1820,"vw":116.924402},{"c":116.95,"h":117.03,"l":116.91,"n":28,"o":117.01,"t":"2026-10-06T19:00:00Z","v":2680,"vw":116.983778},{"c":116.87,"h":116.95,"l":116.852,"n":33,"o":116.9292,"t":"2026-10-06T19:15:00Z","v":3951,"vw":116.887268},{"c":116.745,"h":116.83,"l":116.69,"n":46,"o":116.83,"t":"2026-10-06T19:30:00Z","v":2662,"vw":116.743042},{"c":116.77,"h":116.77,"l":116.66,"n":53,"o":116.7,"t":"2026-10-06T19:45:00Z","v":3066,"vw":116.723719},{"c":116.7,"h":116.7,"l":116.7,"n":6,"o":116.7,"t":"2026-10-06T20:00:00Z","v":327,"vw":116.7},{"c":116.1,"h":116.1,"l":116.1,"n":1,"o":116.1,"t":"2026-10-07T11:30:00Z","v":100,"vw":116.1},{"c":115.67,"h":115.78,"l":115.655,"n":27,"o":115.73,"t":"2026-10-07T13:30:00Z","v":2130,"vw":115.722857},{"c":115.45,"h":115.585,"l":115.35,"n":25,"o":115.38,"t":"2026-10-07T13:45:00Z","v":1295,"vw":115.465299},{"c":115.515,"h":115.515,"l":115.42,"n":18,"o":115.44,"t":"2026-10-07T14:00:00Z","v":2345,"vw":115.445697},{"c":115.61,"h":115.62,"l":115.425,"n":36,"o":115.48,"t":"2026-10-07T14:15:00Z","v":2026,"vw":115.558644},{"c":115.415,"h":115.535,"l":115.415,"n":36,"o":115.4901,"t":"2026-10-07T14:30:00Z","v":2697,"vw":115.466763},{"c":115.37,"h":115.41,"l":115.3,"n":40,"o":115.41,"t":"2026-10-07T14:45:00Z","v":4953,"vw":115.370527},{"c":115.595,"h":115.595,"l":115.404,"n":32,"o":115.404,"t":"2026-10-07T15:00:00Z","v":2609,"vw":115.483693},{"c":115.43,"h":115.5,"l":115.4,"n":14,"o":115.5,"t":"2026-10-07T15:15:00Z","v":531,"vw":115.44},{"c":115.7041,"h":115.7041,"l":115.4464,"n":79,"o":115.455,"t":"2026-10-07T15:30:00Z","v":4245,"vw":115.554621},{"c":115.68,"h":115.72,"l":115.675,"n":37,"o":115.72,"t":"2026-10-07T15:45:00Z","v":2778,"vw":115.688815},{"c":115.67,"h":115.71,"l":115.652,"n":22,"o":115.67,"t":"2026-10-07T16:00:00Z","v":1239,"vw":115.684903},{"c":115.6339,"h":115.67,"l":115.6339,"n":26,"o":115.67,"t":"2026-10-07T16:15:00Z","v":3601,"vw":115.65233},{"c":115.64,"h":115.66,"l":115.585,"n":33,"o":115.6199,"t":"2026-10-07T16:30:00Z","v":3203,"vw":115.621663},{"c":115.71,"h":115.74,"l":115.6251,"n":77,"o":115.74,"t":"2026-10-07T16:45:00Z","v":7347,"vw":115.662649},{"c":115.788,"h":115.822,"l":115.67,"n":23,"o":115.67,"t":"2026-10-07T17:00:00Z","v":1725,"vw":115.752629},{"c":115.79,"h":115.825,"l":115.79,"n":15,"o":115.825,"t":"2026-10-07T17:15:00Z","v":1087,"vw":115.809798},{"c":115.8958,"h":115.905,"l":115.8,"n":50,"o":115.8,"t":"2026-10-07T17:30:00Z","v":4799,"vw":115.870426},{"c":115.8377,"h":115.88,"l":115.79,"n":30,"o":115.88,"t":"2026-10-07T17:45:00Z","v":1950,"vw":115.828337},{"c":115.879,"h":115.91,"l":115.75,"n":17,"o":115.79,"t":"2026-10-07T18:00:00Z","v":2051,"vw":115.85852},{"c":115.8936,"h":115.8936,"l":115.81,"n":14,"o":115.84,"t":"2026-10-07T18:15:00Z","v":1570,"vw":115.842897},{"c":115.835,"h":115.86,"l":115.72,"n":35,"o":115.85,"t":"2026-10-07T18:30:00Z","v":4155,"vw":115.798575},{"c":115.86,"h":115.895,"l":115.82,"n":28,"o":115.82,"t":"2026-10-07T18:45:00Z","v":3057,"vw":115.838964},{"c":115.898,"h":115.91,"l":115.87,"n":26,"o":115.91,"t":"2026-10-07T19:00:00Z","v":2434,"vw":115.889497},{"c":115.93,"h":115.93,"l":115.83,"n":27,"o":115.865,"t":"2026-10-07T19:15:00Z","v":1484,"vw":115.880423},{"c":116.025,"h":116.07,"l":115.95,"n":43,"o":115.95,"t":"2026-10-07T19:30:00Z","v":3704,"vw":116.010596},{"c":115.88,"h":116,"l":115.86,"n":243,"o":115.98,"t":"2026-10-07T19:45:00Z","v":20513,"vw":115.910459},{"c":115.84,"h":115.84,"l":115.84,"n":7,"o":115.84,"t":"2026-10-07T20:00:00Z","v":2104,"vw":115.84},{"c":115.85,"h":115.85,"l":115.85,"n":8,"o":115.85,"t":"2026-10-07T22:30:00Z","v":1996,"vw":115.85},{"c":115.84,"h":115.84,"l":115.84,"n":4,"o":115.84,"t":"2026-10-07T23:00:00Z","v":1992,"vw":115.84},{"c":115.095,"h":115.16,"l":114.95,"n":28,"o":115.16,"t":"2026-10-08T13:30:00Z","v":2316,"vw":115.138265},{"c":114.845,"h":115.005,"l":114.845,"n":25,"o":115.005,"t":"2026-10-08T13:45:00Z","v":934,"vw":114.910167},{"c":115.19,"h":115.25,"l":114.9,"n":44,"o":115.0168,"t":"2026-10-08T14:00:00Z","v":2648,"vw":115.159139},{"c":115.368,"h":115.368,"l":115.1823,"n":9,"o":115.22,"t":"2026-10-08T14:15:00Z","v":1082,"vw":115.243442},{"c":115.05,"h":115.34,"l":115.03,"n":39,"o":115.34,"t":"2026-10-08T14:30:00Z","v":6827,"vw":115.170014},{"c":114.95,"h":115.075,"l":114.95,"n":15,"o":115,"t":"2026-10-08T14:45:00Z","v":1990,"vw":114.983167},{"c":114.91,"h":115.05,"l":114.83,"n":38,"o":115.05,"t":"2026-10-08T15:00:00Z","v":2683,"vw":114.938164},{"c":114.78,"h":114.86,"l":114.77,"n":90,"o":114.85,"t":"2026-10-08T15:15:00Z","v":9649,"vw":114.789279},{"c":114.9,"h":114.9,"l":114.75,"n":23,"o":114.8,"t":"2026-10-08T15:30:00Z","v":2166,"vw":114.808278},{"c":114.84,"h":114.875,"l":114.84,"n":8,"o":114.875,"t":"2026-10-08T15:45:00Z","v":769,"vw":114.862913},{"c":114.89,"h":114.9087,"l":114.785,"n":12,"o":114.785,"t":"2026-10-08T16:00:00Z","v":1916,"vw":114.863723},{"c":115.21,"h":115.31,"l":114.96,"n":56,"o":114.99,"t":"2026-10-08T16:15:00Z","v":5168,"vw":115.144762},{"c":114.69,"h":115.2,"l":114.69,"n":27,"o":115.13,"t":"2026-10-08T16:30:00Z","v":2327,"vw":115.007989},{"c":114.115,"h":114.75,"l":114.0651,"n":43,"o":114.7214,"t":"2026-10-08T16:45:00Z","v":2222,"vw":114.295548},{"c":113.86,"h":113.976,"l":113.83,"n":12,"o":113.83,"t":"2026-10-08T17:00:00Z","v":838,"vw":113.904443},{"c":113.7784,"h":114.24,"l":113.7784,"n":61,"o":114.2,"t":"2026-10-08T17:15:00Z","v":6227,"vw":114.056101},{"c":114.4007,"h":114.4007,"l":114.06,"n":19,"o":114.06,"t":"2026-10-08T17:30:00Z","v":1562,"vw":114.222909},{"c":114.105,"h":114.16,"l":114.095,"n":22,"o":114.16,"t":"2026-10-08T17:45:00Z","v":1586,"vw":114.117632},{"c":114.315,"h":114.315,"l":114.18,"n":19,"o":114.18,"t":"2026-10-08T18:00:00Z","v":3411,"vw":114.279261},{"c":114.49,"h":114.4901,"l":114.34,"n":50,"o":114.34,"t":"2026-10-08T18:15:00Z","v":4489,"vw":114.43128},{"c":114.21,"h":114.41,"l":114.18,"n":14,"o":114.41,"t":"2026-10-08T18:30:00Z","v":1871,"vw":114.245147},{"c":114.17,"h":114.2,"l":114.14,"n":14,"o":114.14,"t":"2026-10-08T18:45:00Z","v":1668,"vw":114.165375},{"c":114.15,"h":114.16,"l":114.045,"n":72,"o":114.1401,"t":"2026-10-08T19:00:00Z","v":7154,"vw":114.134794},{"c":114.38,"h":114.51,"l":114.14,"n":74,"o":114.14,"t":"2026-10-08T19:15:00Z","v":16806,"vw":114.363684},{"c":114.36,"h":114.42,"l":114.32,"n":50,"o":114.38,"t":"2026-10-08T19:30:00Z","v":6686,"vw":114.362871},{"c":114.76,"h":114.77,"l":114.4,"n":146,"o":114.41,"t":"2026-10-08T19:45:00Z","v":10786,"vw":114.69316},{"c":114.74,"h":114.74,"l":114.74,"n":6,"o":114.74,"t":"2026-10-08T20:00:00Z","v":399,"vw":114.74},{"c":114.56,"h":115,"l":114.56,"n":25,"o":115,"t":"2026-10-09T13:30:00Z","v":10884,"vw":114.684778},{"c":114.41,"h":114.425,"l":114.245,"n":32,"o":114.425,"t":"2026-10-09T13:45:00Z","v":2097,"vw":114.326227},{"c":114.3224,"h":114.3224,"l":114.21,"n":10,"o":114.31,"t":"2026-10-09T14:00:00Z","v":1281,"vw":114.296102},{"c":114.515,"h":114.59,"l":114.3648,"n":14,"o":114.3648,"t":"2026-10-09T14:15:00Z","v":1910,"vw":114.440458},{"c":114.372,"h":114.616,"l":114.34,"n":29,"o":114.5412,"t":"2026-10-09T14:30:00Z","v":2146,"vw":114.487328},{"c":114.6,"h":114.635,"l":114.59,"n":5,"o":114.59,"t":"2026-10-09T14:45:00Z","v":345,"vw":114.607538},{"c":114.35,"h":114.63,"l":114.35,"n":12,"o":114.57,"t":"2026-10-09T15:00:00Z","v":837,"vw":114.555714},{"c":114.4,"h":114.51,"l":114.4,"n":31,"o":114.48,"t":"2026-10-09T15:15:00Z","v":2213,"vw":114.452845},{"c":114.175,"h":114.38,"l":114.175,"n":50,"o":114.32,"t":"2026-10-09T15:30:00Z","v":5342,"vw":114.24098},{"c":114.15,"h":114.24,"l":114.099,"n":26,"o":114.15,"t":"2026-10-09T15:45:00Z","v":3334,"vw":114.18672},{"c":114.115,"h":114.19,"l":114.07,"n":12,"o":114.07,"t":"2026-10-09T16:00:00Z","v":1395,"vw":114.127893},{"c":114.17,"h":114.17,"l":114.11,"n":5,"o":114.11,"t":"2026-10-09T16:15:00Z","v":317,"vw":114.131818},{"c":114.01,"h":114.11,"l":114.01,"n":30,"o":114.11,"t":"2026-10-09T16:30:00Z","v":2952,"vw":114.064359},{"c":114.06,"h":114.09,"l":114.03,"n":40,"o":114.06,"t":"2026-10-09T16:45:00Z","v":4860,"vw":114.051682},{"c":114.09,"h":114.1,"l":114,"n":32,"o":114.03,"t":"2026-10-09T17:00:00Z","v":10715,"vw":114.026065},{"c":114.1,"h":114.12,"l":114.06,"n":24,"o":114.09,"t":"2026-10-09T17:15:00Z","v":3596,"vw":114.080378},{"c":114.14,"h":114.17,"l":114.13,"n":26,"o":114.13,"t":"2026-10-09T17:30:00Z","v":1312,"vw":114.146345},{"c":114.31,"h":114.31,"l":114.15,"n":102,"o":114.15,"t":"2026-10-09T17:45:00Z","v":7634,"vw":114.236664},{"c":114.36,"h":114.36,"l":114.265,"n":12,"o":114.3,"t":"2026-10-09T18:00:00Z","v":634,"vw":114.29304},{"c":114.42,"h":114.44,"l":114.335,"n":40,"o":114.38,"t":"2026-10-09T18:15:00Z","v":3126,"vw":114.391476},{"c":114.32,"h":114.39,"l":114.315,"n":27,"o":114.38,"t":"2026-10-09T18:30:00Z","v":1585,"vw":114.336292},{"c":114.41,"h":114.425,"l":114.33,"n":41,"o":114.33,"t":"2026-10-09T18:45:00Z","v":4000,"vw":114.3937},{"c":114.43,"h":114.47,"l":114.39,"n":17,"o":114.41,"t":"2026-10-09T19:00:00Z","v":1557,"vw":114.426787},{"c":114.53,"h":114.54,"l":114.45,"n":26,"o":114.46,"t":"2026-10-09T19:15:00Z","v":1937,"vw":114.481893},{"c":114.41,"h":114.48,"l":114.38,"n":96,"o":114.48,"t":"2026-10-09T19:30:00Z","v":3565,"vw":114.420748},{"c":114.46,"h":114.47,"l":114.3699,"n":101,"o":114.43,"t":"2026-10-09T19:45:00Z","v":5961,"vw":114.413561},{"c":114.455,"h":114.455,"l":114.455,"n":7,"o":114.455,"t":"2026-10-09T20:00:00Z","v":241,"vw":114.455},{"c":113.64,"h":113.64,"l":113.64,"n":46,"o":113.64,"t":"2026-10-12T08:30:00Z","v":1799,"vw":113.64},{"c":114.8178,"h":114.8178,"l":114.8178,"n":1,"o":114.8178,"t":"2026-10-12T13:00:00Z","v":200,"vw":114.8178},{"c":113.9,"h":114.45,"l":113.8547,"n":37,"o":114.45,"t":"2026-10-12T13:30:00Z","v":1893,"vw":114.206983},{"c":113.87,"h":113.88,"l":113.79,"n":7,"o":113.82,"t":"2026-10-12T13:45:00Z","v":773,"vw":113.817064},{"c":113.6201,"h":113.9,"l":113.6201,"n":17,"o":113.825,"t":"2026-10-12T14:00:00Z","v":1353,"vw":113.755736},{"c":113.67,"h":113.78,"l":113.67,"n":16,"o":113.78,"t":"2026-10-12T14:15:00Z","v":1322,"vw":113.707012},{"c":113.73,"h":113.75,"l":113.685,"n":20,"o":113.685,"t":"2026-10-12T14:30:00Z","v":2618,"vw":113.714112},{"c":113.922,"h":113.922,"l":113.805,"n":12,"o":113.805,"t":"2026-10-12T14:45:00Z","v":851,"vw":113.887226},{"c":113.69,"h":113.9,"l":113.69,"n":15,"o":113.9,"t":"2026-10-12T15:00:00Z","v":687,"vw":113.750928},{"c":113.72,"h":113.74,"l":113.6701,"n":19,"o":113.74,"t":"2026-10-12T15:15:00Z","v":2451,"vw":113.683605},{"c":113.83,"h":113.83,"l":113.68,"n":41,"o":113.69,"t":"2026-10-12T15:30:00Z","v":10243,"vw":113.720681},{"c":113.93,"h":113.93,"l":113.8388,"n":10,"o":113.8388,"t":"2026-10-12T15:45:00Z","v":757,"vw":113.901262},{"c":113.92,"h":114.005,"l":113.87,"n":20,"o":113.92,"t":"2026-10-12T16:00:00Z","v":1386,"vw":113.923858},{"c":113.8,"h":113.89,"l":113.7569,"n":19,"o":113.89,"t":"2026-10-12T16:15:00Z","v":3929,"vw":113.805412},{"c":113.9,"h":113.9,"l":113.83,"n":14,"o":113.86,"t":"2026-10-12T16:30:00Z","v":1685,"vw":113.857907},{"c":113.73,"h":113.836,"l":113.666,"n":9,"o":113.836,"t":"2026-10-12T16:45:00Z","v":4059,"vw":113.676419},{"c":113.85,"h":113.85,"l":113.7,"n":11,"o":113.7,"t":"2026-10-12T17:00:00Z","v":851,"vw":113.773502},{"c":113.802,"h":113.865,"l":113.802,"n":15,"o":113.86,"t":"2026-10-12T17:15:00Z","v":1901,"vw":113.84718},{"c":113.775,"h":113.81,"l":113.73,"n":23,"o":113.81,"t":"2026-10-12T17:30:00Z","v":2383,"vw":113.773413},{"c":113.76,"h":113.76,"l":113.7,"n":24,"o":113.73,"t":"2026-10-12T18:00:00Z","v":2044,"vw":113.712447},{"c":113.645,"h":113.73,"l":113.6204,"n":16,"o":113.66,"t":"2026-10-12T18:15:00Z","v":1612,"vw":113.677384},{"c":113.71,"h":113.71,"l":113.585,"n":21,"o":113.6088,"t":"2026-10-12T18:30:00Z","v":1637,"vw":113.638389},{"c":113.5642,"h":113.665,"l":113.555,"n":17,"o":113.665,"t":"2026-10-12T18:45:00Z","v":1582,"vw":113.586309},{"c":113.6,"h":113.65,"l":113.59,"n":21,"o":113.602,"t":"2026-10-12T19:00:00Z","v":2185,"vw":113.603351},{"c":113.59,"h":113.64,"l":113.56,"n":22,"o":113.6,"t":"2026-10-12T19:15:00Z","v":1888,"vw":113.591257},{"c":113.6699,"h":113.72,"l":113.62,"n":39,"o":113.62,"t":"2026-10-12T19:30:00Z","v":2322,"vw":113.681201},{"c":113.765,"h":113.77,"l":113.63,"n":53,"o":113.63,"t":"2026-10-12T19:45:00Z","v":2756,"vw":113.692024},{"c":113.77,"h":113.77,"l":113.77,"n":6,"o":113.77,"t":"2026-10-12T20:00:00Z","v":105,"vw":113.77},{"c":114.72,"h":114.72,"l":113.32,"n":24,"o":113.32,"t":"2026-10-13T13:30:00Z","v":1384,"vw":113.87332},{"c":114.6,"h":114.7548,"l":114.6,"n":20,"o":114.62,"t":"2026-10-13T13:45:00Z","v":1602,"vw":114.701721},{"c":114.47,"h":114.585,"l":114.47,"n":26,"o":114.585,"t":"2026-10-13T14:00:00Z","v":1460,"vw":114.556303},{"c":114.3596,"h":114.3596,"l":114.3596,"n":3,"o":114.3596,"t":"2026-10-13T14:15:00Z","v":222,"vw":114.3596},{"c":114.44,"h":114.44,"l":114.24,"n":43,"o":114.38,"t":"2026-10-13T14:30:00Z","v":3707,"vw":114.346423},{"c":114.25,"h":114.3796,"l":114.19,"n":38,"o":114.3796,"t":"2026-10-13T14:45:00Z","v":2535,"vw":114.244146},{"c":114.365,"h":114.365,"l":114.2,"n":23,"o":114.205,"t":"2026-10-13T15:00:00Z","v":2407,"vw":114.268873},{"c":114.21,"h":114.38,"l":114.21,"n":16,"o":114.33,"t":"2026-10-13T15:15:00Z","v":969,"vw":114.2992},{"c":114.13,"h":114.19,"l":114.13,"n":40,"o":114.185,"t":"2026-10-13T15:30:00Z","v":6444,"vw":114.164278},{"c":114.12,"h":114.12,"l":114.02,"n":17,"o":114.07,"t":"2026-10-13T15:45:00Z","v":1156,"vw":114.081111},{"c":114.43,"h":114.43,"l":114.32,"n":6,"o":114.37,"t":"2026-10-13T16:00:00Z","v":556,"vw":114.384628},{"c":114.84,"h":114.84,"l":114.5,"n":25,"o":114.53,"t":"2026-10-13T16:15:00Z","v":1750,"vw":114.742779},{"c":115.0245,"h":115.095,"l":115,"n":17,"o":115,"t":"2026-10-13T16:30:00Z","v":1981,"vw":115.039795},{"c":114.9356,"h":114.98,"l":114.918,"n":16,"o":114.92,"t":"2026-10-13T16:45:00Z","v":2104,"vw":114.92812},{"c":114.82,"h":114.89,"l":114.82,"n":5,"o":114.89,"t":"2026-10-13T17:00:00Z","v":239,"vw":114.855},{"c":114.76,"h":114.77,"l":114.75,"n":8,"o":114.77,"t":"2026-10-13T17:15:00Z","v":4282,"vw":114.767194},{"c":115.05,"h":115.06,"l":114.7781,"n":47,"o":114.7781,"t":"2026-10-13T17:30:00Z","v":4222,"vw":114.965565},{"c":114.92,"h":115.045,"l":114.92,"n":77,"o":115.03,"t":"2026-10-13T17:45:00Z","v":2622,"vw":114.991078},{"c":115.14,"h":115.18,"l":115.04,"n":32,"o":115.04,"t":"2026-10-13T18:00:00Z","v":2723,"vw":115.12},{"c":115.18,"h":115.18,"l":115.165,"n":5,"o":115.165,"t":"2026-10-13T18:15:00Z","v":1456,"vw":115.177941},{"c":115.275,"h":115.275,"l":115.1918,"n":12,"o":115.1918,"t":"2026-10-13T18:30:00Z","v":1654,"vw":115.216909},{"c":115.23,"h":115.23,"l":115.1608,"n":15,"o":115.1608,"t":"2026-10-13T18:45:00Z","v":4692,"vw":115.224321},{"c":115.32,"h":115.345,"l":115.2532,"n":23,"o":115.27,"t":"2026-10-13T19:00:00Z","v":1318,"vw":115.288465},{"c":115.25,"h":115.4,"l":115.25,"n":37,"o":115.34,"t":"2026-10-13T19:15:00Z","v":5850,"vw":115.334446},{"c":115.18,"h":115.34,"l":115.18,"n":58,"o":115.34,"t":"2026-10-13T19:30:00Z","v":5621,"vw":115.256855},{"c":115.12,"h":115.24,"l":115.08,"n":132,"o":115.24,"t":"2026-10-13T19:45:00Z","v":13867,"vw":115.157369},{"c":115.24,"h":115.24,"l":115.24,"n":5,"o":115.24,"t":"2026-10-13T20:00:00Z","v":136,"vw":115.24},{"c":113.605,"h":114.37,"l":113.595,"n":43,"o":114.37,"t":"2026-10-14T13:30:00Z","v":3914,"vw":113.975863},{"c":113.22,"h":113.7,"l":113.2,"n":44,"o":113.65,"t":"2026-10-14T13:45:00Z","v":3048,"vw":113.375111},{"c":113.1101,"h":113.335,"l":113.1101,"n":37,"o":113.26,"t":"2026-10-14T14:00:00Z","v":3362,"vw":113.223212},{"c":113.1888,"h":113.3574,"l":113.15,"n":33,"o":113.2944,"t":"2026-10-14T14:15:00Z","v":1931,"vw":113.227925},{"c":113.205,"h":113.25,"l":113.15,"n":26,"o":113.195,"t":"2026-10-14T14:30:00Z","v":3380,"vw":113.188751},{"c":113.165,"h":113.4055,"l":113.165,"n":14,"o":113.4055,"t":"2026-10-14T14:45:00Z","v":1219,"vw":113.348949},{"c":113.05,"h":113.14,"l":112.9569,"n":18,"o":113.14,"t":"2026-10-14T15:00:00Z","v":1405,"vw":113.03147},{"c":113,"h":113.0768,"l":112.982,"n":15,"o":113.0768,"t":"2026-10-14T15:15:00Z","v":925,"vw":113.007737},{"c":112.76,"h":112.76,"l":112.675,"n":20,"o":112.675,"t":"2026-10-14T15:30:00Z","v":2230,"vw":112.717783},{"c":112.69,"h":112.8492,"l":112.69,"n":110,"o":112.71,"t":"2026-10-14T15:45:00Z","v":16052,"vw":112.807243},{"c":112.595,"h":112.81,"l":112.595,"n":75,"o":112.74,"t":"2026-10-14T16:00:00Z","v":7274,"vw":112.73303},{"c":112.425,"h":112.515,"l":112.425,"n":12,"o":112.43,"t":"2026-10-14T16:15:00Z","v":1228,"vw":112.477759},{"c":112.74,"h":112.74,"l":112.4,"n":16,"o":112.4,"t":"2026-10-14T16:30:00Z","v":1101,"vw":112.55663},{"c":112.665,"h":112.665,"l":112.64,"n":18,"o":112.645,"t":"2026-10-14T16:45:00Z","v":3265,"vw":112.656816},{"c":112.42,"h":112.605,"l":112.42,"n":12,"o":112.605,"t":"2026-10-14T17:00:00Z","v":1013,"vw":112.495082},{"c":112.26,"h":112.435,"l":112.18,"n":28,"o":112.435,"t":"2026-10-14T17:15:00Z","v":3391,"vw":112.294171},{"c":112.19,"h":112.23,"l":112.18,"n":57,"o":112.18,"t":"2026-10-14T17:30:00Z","v":12466,"vw":112.195506},{"c":112.125,"h":112.26,"l":112.06,"n":23,"o":112.2,"t":"2026-10-14T17:45:00Z","v":1983,"vw":112.130705},{"c":112.06,"h":112.13,"l":111.94,"n":25,"o":111.995,"t":"2026-10-14T18:00:00Z","v":1678,"vw":112.055351},{"c":112.06,"h":112.276,"l":112.06,"n":28,"o":112.195,"t":"2026-10-14T18:15:00Z","v":4526,"vw":112.137688},{"c":112.11,"h":112.11,"l":112.05,"n":8,"o":112.05,"t":"2026-10-14T18:30:00Z","v":490,"vw":112.065112},{"c":112.05,"h":112.05,"l":111.85,"n":47,"o":111.865,"t":"2026-10-14T19:00:00Z","v":4739,"vw":111.878055},{"c":112.28,"h":112.33,"l":112.0317,"n":28,"o":112.045,"t":"2026-10-14T19:15:00Z","v":1541,"vw":112.214713},{"c":112.42,"h":112.43,"l":112.28,"n":60,"o":112.33,"t":"2026-10-14T19:30:00Z","v":5627,"vw":112.395236},{"c":112.31,"h":112.53,"l":112.28,"n":127,"o":112.33,"t":"2026-10-14T19:45:00Z","v":13870,"vw":112.357203},{"c":112.31,"h":112.31,"l":112.31,"n":5,"o":112.31,"t":"2026-10-14T20:00:00Z","v":366,"vw":112.31},{"c":112.59,"h":112.75,"l":111.2,"n":46,"o":111.2,"t":"2026-10-15T13:30:00Z","v":2779,"vw":111.685164},{"c":111.91,"h":112.26,"l":111.74,"n":14,"o":112.2,"t":"2026-10-15T13:45:00Z","v":1213,"vw":111.958976},{"c":112.32,"h":112.54,"l":112.07,"n":113,"o":112.12,"t":"2026-10-15T14:00:00Z","v":8767,"vw":112.407446},{"c":112.44,"h":112.47,"l":112.315,"n":35,"o":112.315,"t":"2026-10-15T14:15:00Z","v":2809,"vw":112.396164},{"c":112.6425,"h":112.6425,"l":112.08,"n":54,"o":112.229,"t":"2026-10-15T14:30:00Z","v":7414,"vw":112.307392},{"c":112.48,"h":112.677,"l":112.48,"n":6,"o":112.677,"t":"2026-10-15T14:45:00Z","v":550,"vw":112.573539},{"c":112.92,"h":112.955,"l":112.82,"n":10,"o":112.82,"t":"2026-10-15T15:00:00Z","v":518,"vw":112.91125},{"c":113.025,"h":113.16,"l":113.02,"n":43,"o":113.05,"t":"2026-10-15T15:15:00Z","v":3644,"vw":113.079763},{"c":112.91,"h":113,"l":112.88,"n":23,"o":113,"t":"2026-10-15T15:30:00Z","v":6009,"vw":112.986205},{"c":112.83,"h":112.94,"l":112.72,"n":85,"o":112.86,"t":"2026-10-15T15:45:00Z","v":7914,"vw":112.868163},{"c":112.8,"h":112.8746,"l":112.79,"n":17,"o":112.8746,"t":"2026-10-15T16:00:00Z","v":2560,"vw":112.847109},{"c":112.81,"h":112.8399,"l":112.73,"n":22,"o":112.8399,"t":"2026-10-15T16:15:00Z","v":3014,"vw":112.748901},{"c":112.71,"h":112.87,"l":112.65,"n":17,"o":112.675,"t":"2026-10-15T16:30:00Z","v":1661,"vw":112.759726},{"c":112.69,"h":112.72,"l":112.69,"n":7,"o":112.72,"t":"2026-10-15T16:45:00Z","v":469,"vw":112.705714},{"c":112.75,"h":112.8,"l":112.6801,"n":49,"o":112.79,"t":"2026-10-15T17:00:00Z","v":4124,"vw":112.767356},{"c":112.87,"h":112.87,"l":112.795,"n":13,"o":112.795,"t":"2026-10-15T17:15:00Z","v":921,"vw":112.831409},{"c":113.23,"h":113.23,"l":112.88,"n":22,"o":112.88,"t":"2026-10-15T17:30:00Z","v":2751,"vw":113.014902},{"c":113.06,"h":113.075,"l":112.99,"n":30,"o":113.075,"t":"2026-10-15T17:45:00Z","v":4057,"vw":113.034231},{"c":112.62,"h":112.92,"l":112.62,"n":26,"o":112.92,"t":"2026-10-15T18:00:00Z","v":1794,"vw":112.792563},{"c":112.6284,"h":112.70288,"l":112.57,"n":41,"o":112.70288,"t":"2026-10-15T18:15:00Z","v":3108,"vw":112.627558},{"c":112.76,"h":112.785,"l":112.67,"n":29,"o":112.765,"t":"2026-10-15T18:30:00Z","v":3086,"vw":112.752437},{"c":112.98,"h":112.98,"l":112.81,"n":18,"o":112.8309,"t":"2026-10-15T18:45:00Z","v":1431,"vw":112.885212},{"c":113.3,"h":113.3899,"l":112.99,"n":43,"o":113.01,"t":"2026-10-15T19:00:00Z","v":2851,"vw":113.212036},{"c":113.43,"h":113.46,"l":113.37,"n":34,"o":113.385,"t":"2026-10-15T19:15:00Z","v":1723,"vw":113.404407},{"c":113.46,"h":113.46,"l":113.33,"n":37,"o":113.33,"t":"2026-10-15T19:30:00Z","v":29892,"vw":113.332179},{"c":113.5,"h":113.59,"l":113.32,"n":72,"o":113.52,"t":"2026-10-15T19:45:00Z","v":3799,"vw":113.498655},{"c":113.51,"h":113.51,"l":113.51,"n":8,"o":113.51,"t":"2026-10-15T20:00:00Z","v":122,"vw":113.51},{"c":113.1459,"h":113.45,"l":112.865,"n":49,"o":113.45,"t":"2026-10-16T13:30:00Z","v":5184,"vw":113.124038},{"c":113.095,"h":113.545,"l":112.9801,"n":11,"o":113.545,"t":"2026-10-16T13:45:00Z","v":997,"vw":113.297298},{"c":112.995,"h":112.995,"l":112.88,"n":97,"o":112.93,"t":"2026-10-16T14:00:00Z","v":16225,"vw":112.899781},{"c":112.87,"h":112.99,"l":112.85,"n":13,"o":112.99,"t":"2026-10-16T14:15:00Z","v":1050,"vw":112.904444},{"c":113.1,"h":113.2101,"l":113.1,"n":10,"o":113.2101,"t":"2026-10-16T14:30:00Z","v":843,"vw":113.184001},{"c":112.95,"h":113.32,"l":112.94,"n":53,"o":113.32,"t":"2026-10-16T14:45:00Z","v":8846,"vw":113.058128},{"c":112.84,"h":112.88,"l":112.84,"n":3,"o":112.88,"t":"2026-10-16T15:00:00Z","v":320,"vw":112.853333},{"c":112.52,"h":112.55,"l":112.44,"n":15,"o":112.55,"t":"2026-10-16T15:15:00Z","v":1976,"vw":112.519446},{"c":112.58,"h":112.7,"l":112.55,"n":26,"o":112.605,"t":"2026-10-16T15:30:00Z","v":2968,"vw":112.62399},{"c":112.2087,"h":112.6199,"l":112.18,"n":23,"o":112.6199,"t":"2026-10-16T15:45:00Z","v":3093,"vw":112.402358},{"c":112.34,"h":112.34,"l":112.08,"n":82,"o":112.0856,"t":"2026-10-16T16:00:00Z","v":6745,"vw":112.156955},{"c":112.43,"h":112.46,"l":112.35,"n":122,"o":112.42,"t":"2026-10-16T16:15:00Z","v":20982,"vw":112.377867},{"c":112.4,"h":112.4,"l":112.23,"n":42,"o":112.3457,"t":"2026-10-16T16:30:00Z","v":9700,"vw":112.290523},{"c":112.23,"h":112.44,"l":112.2,"n":42,"o":112.44,"t":"2026-10-16T16:45:00Z","v":4646,"vw":112.258196},{"c":111.965,"h":112.27,"l":111.965,"n":10,"o":112.27,"t":"2026-10-16T17:00:00Z","v":756,"vw":112.050095},{"c":111.9,"h":111.9199,"l":111.72,"n":55,"o":111.755,"t":"2026-10-16T17:15:00Z","v":7417,"vw":111.798879},{"c":111.99,"h":112.04,"l":111.81,"n":57,"o":111.92,"t":"2026-10-16T17:30:00Z","v":9931,"vw":111.847187},{"c":111.71,"h":111.92,"l":111.71,"n":109,"o":111.91,"t":"2026-10-16T17:45:00Z","v":14994,"vw":111.843865},{"c":111.635,"h":111.73,"l":111.45,"n":116,"o":111.73,"t":"2026-10-16T18:00:00Z","v":38742,"vw":111.54012},{"c":111.542,"h":111.59,"l":111.542,"n":8,"o":111.59,"t":"2026-10-16T18:15:00Z","v":926,"vw":111.558142},{"c":111.5001,"h":111.589,"l":111.43,"n":44,"o":111.535,"t":"2026-10-16T18:30:00Z","v":3792,"vw":111.521179},{"c":111.44,"h":111.5,"l":111.34,"n":60,"o":111.5,"t":"2026-10-16T18:45:00Z","v":7001,"vw":111.408756},{"c":111.67,"h":111.7,"l":111.25,"n":130,"o":111.41,"t":"2026-10-16T19:00:00Z","v":14410,"vw":111.547859},{"c":111.74,"h":111.76,"l":111.49,"n":70,"o":111.7,"t":"2026-10-16T19:15:00Z","v":6589,"vw":111.675044},{"c":111.35,"h":111.78,"l":111.35,"n":142,"o":111.78,"t":"2026-10-16T19:30:00Z","v":8260,"vw":111.519155},{"c":111.45,"h":111.63,"l":111.44,"n":235,"o":111.45,"t":"2026-10-16T19:45:00Z","v":13956,"vw":111.520548},{"c":111.46,"h":111.46,"l":111.46,"n":9,"o":111.46,"t":"2026-10-16T20:00:00Z","v":131,"vw":111.46},{"c":111.65,"h":113,"l":111.65,"n":34,"o":113,"t":"2026-10-19T08:00:00Z","v":3103,"vw":112.751613},{"c":112.98,"h":112.98,"l":112.98,"n":7,"o":112.98,"t":"2026-10-19T08:15:00Z","v":114,"vw":112.98},{"c":112.5,"h":112.5,"l":111.7,"n":2,"o":111.7,"t":"2026-10-19T08:30:00Z","v":310,"vw":111.958065},{"c":112.99,"h":112.99,"l":112.94,"n":5,"o":112.94,"t":"2026-10-19T11:15:00Z","v":300,"vw":112.965},{"c":112.3918,"h":112.445,"l":112.24,"n":98,"o":112.43,"t":"2026-10-19T13:30:00Z","v":11753,"vw":112.406551},{"c":112.325,"h":112.325,"l":112.325,"n":4,"o":112.325,"t":"2026-10-19T13:45:00Z","v":178,"vw":112.325},{"c":112.17,"h":112.17,"l":111.76,"n":201,"o":111.78,"t":"2026-10-19T14:00:00Z","v":18580,"vw":111.943614},{"c":112.02,"h":112.3,"l":111.99,"n":99,"o":112.21,"t":"2026-10-19T14:15:00Z","v":4937,"vw":112.177237},{"c":111.95,"h":112.03,"l":111.8,"n":25,"o":112.03,"t":"2026-10-19T14:30:00Z","v":1650,"vw":111.904424},{"c":112.02,"h":112.11,"l":111.95,"n":24,"o":112.11,"t":"2026-10-19T14:45:00Z","v":1289,"vw":112.03034},{"c":112.21,"h":112.21,"l":112.02,"n":3,"o":112.02,"t":"2026-10-19T15:00:00Z","v":201,"vw":112.115},{"c":112.68,"h":112.68,"l":112.3,"n":23,"o":112.3,"t":"2026-10-19T15:15:00Z","v":4138,"vw":112.603191},{"c":112.66,"h":112.66,"l":112.56,"n":39,"o":112.57,"t":"2026-10-19T15:30:00Z","v":2809,"vw":112.611462},{"c":112.52,"h":112.62,"l":112.4141,"n":19,"o":112.59,"t":"2026-10-19T15:45:00Z","v":2287,"vw":112.560231},{"c":112.3399,"h":112.3399,"l":112.27,"n":6,"o":112.27,"t":"2026-10-19T16:00:00Z","v":1199,"vw":112.331788},{"c":112.37,"h":112.42,"l":112.3,"n":9,"o":112.3,"t":"2026-10-19T16:15:00Z","v":1083,"vw":112.331375},{"c":112.44,"h":112.44,"l":112.33,"n":38,"o":112.35,"t":"2026-10-19T16:30:00Z","v":4378,"vw":112.360855},{"c":112.282,"h":112.42,"l":112.282,"n":16,"o":112.38,"t":"2026-10-19T16:45:00Z","v":12601,"vw":112.303155},{"c":112.27,"h":112.33,"l":112.26,"n":17,"o":112.28,"t":"2026-10-19T17:00:00Z","v":1039,"vw":112.288},{"c":112.35,"h":112.35,"l":112.28,"n":50,"o":112.33,"t":"2026-10-19T17:15:00Z","v":4860,"vw":112.333138},{"c":112.24,"h":112.26,"l":112.1792,"n":21,"o":112.22,"t":"2026-10-19T17:30:00Z","v":1565,"vw":112.216262},{"c":112.24,"h":112.24,"l":112.08,"n":53,"o":112.18,"t":"2026-10-19T17:45:00Z","v":4512,"vw":112.169236},{"c":112.25,"h":112.295,"l":112.18,"n":15,"o":112.25,"t":"2026-10-19T18:00:00Z","v":2550,"vw":112.219344},{"c":112.11,"h":112.29,"l":112.11,"n":29,"o":112.28,"t":"2026-10-19T18:15:00Z","v":2912,"vw":112.200665},{"c":112.245,"h":112.245,"l":112.115,"n":24,"o":112.15,"t":"2026-10-19T18:30:00Z","v":2672,"vw":112.153714},{"c":112.28,"h":112.42,"l":112.28,"n":19,"o":112.42,"t":"2026-10-19T18:45:00Z","v":2137,"vw":112.338388},{"c":112.2787,"h":112.415,"l":112.23,"n":24,"o":112.31,"t":"2026-10-19T19:00:00Z","v":2276,"vw":112.311741},{"c":112.53,"h":112.55,"l":112.28,"n":16,"o":112.28,"t":"2026-10-19T19:15:00Z","v":1283,"vw":112.388476},{"c":112.54,"h":112.542,"l":112.495,"n":20,"o":112.495,"t":"2026-10-19T19:30:00Z","v":1287,"vw":112.524037},{"c":111.97,"h":112.4,"l":111.97,"n":76,"o":112.4,"t":"2026-10-19T19:45:00Z","v":5180,"vw":112.071365},{"c":111.64,"h":112.19,"l":111.4,"n":113,"o":111.4,"t":"2026-10-20T13:30:00Z","v":19415,"vw":111.754016},{"c":112.65,"h":112.68,"l":111.72,"n":31,"o":111.73,"t":"2026-10-20T13:45:00Z","v":2108,"vw":112.202583},{"c":112.87,"h":113.02,"l":112.75,"n":40,"o":112.75,"t":"2026-10-20T14:00:00Z","v":7751,"vw":112.897829},{"c":113.5,"h":113.5,"l":112.88,"n":27,"o":112.93,"t":"2026-10-20T14:15:00Z","v":2360,"vw":113.2499},{"c":113.427,"h":113.55,"l":113.23,"n":60,"o":113.53,"t":"2026-10-20T14:30:00Z","v":3604,"vw":113.381479},{"c":113.73,"h":113.8,"l":113.38,"n":54,"o":113.49,"t":"2026-10-20T14:45:00Z","v":8579,"vw":113.489151},{"c":113.28,"h":113.72,"l":113.28,"n":28,"o":113.72,"t":"2026-10-20T15:00:00Z","v":2315,"vw":113.559411},{"c":113.26,"h":113.28,"l":113.26,"n":7,"o":113.28,"t":"2026-10-20T15:15:00Z","v":394,"vw":113.267805},{"c":113.29,"h":113.3,"l":113.05,"n":35,"o":113.12,"t":"2026-10-20T15:30:00Z","v":6393,"vw":113.114569},{"c":113.34,"h":113.35,"l":113.19,"n":47,"o":113.26,"t":"2026-10-20T15:45:00Z","v":4455,"vw":113.232822},{"c":113.31,"h":113.405,"l":113.28,"n":27,"o":113.38,"t":"2026-10-20T16:00:00Z","v":2353,"vw":113.327865},{"c":113.16,"h":113.2712,"l":113.1368,"n":20,"o":113.2712,"t":"2026-10-20T16:15:00Z","v":1464,"vw":113.193086},{"c":113.33,"h":113.43,"l":113.33,"n":30,"o":113.33,"t":"2026-10-20T16:30:00Z","v":2516,"vw":113.364049},{"c":113.1899,"h":113.36,"l":113.17,"n":62,"o":113.34,"t":"2026-10-20T16:45:00Z","v":4735,"vw":113.247455},{"c":113.2,"h":113.24,"l":113.14,"n":34,"o":113.22,"t":"2026-10-20T17:00:00Z","v":2863,"vw":113.210747},{"c":113.38,"h":113.38,"l":113.2,"n":16,"o":113.24,"t":"2026-10-20T17:15:00Z","v":1567,"vw":113.281664},{"c":113.385,"h":113.385,"l":113.305,"n":15,"o":113.37,"t":"2026-10-20T17:30:00Z","v":1246,"vw":113.345194},{"c":113.5119,"h":113.532,"l":113.43,"n":29,"o":113.44,"t":"2026-10-20T17:45:00Z","v":3589,"vw":113.503484},{"c":113.42,"h":113.54,"l":113.42,"n":17,"o":113.54,"t":"2026-10-20T18:00:00Z","v":1188,"vw":113.45888},{"c":113.39,"h":113.49,"l":113.39,"n":25,"o":113.49,"t":"2026-10-20T18:15:00Z","v":2691,"vw":113.441453},{"c":113.28,"h":113.48,"l":113.28,"n":32,"o":113.48,"t":"2026-10-20T18:30:00Z","v":1920,"vw":113.326521},{"c":113.43,"h":113.46,"l":113.376,"n":20,"o":113.376,"t":"2026-10-20T18:45:00Z","v":1792,"vw":113.402973},{"c":113.3899,"h":113.42,"l":113.38,"n":12,"o":113.42,"t":"2026-10-20T19:00:00Z","v":688,"vw":113.403819},{"c":113.29,"h":113.42,"l":113.28,"n":35,"o":113.39,"t":"2026-10-20T19:15:00Z","v":4673,"vw":113.369321},{"c":113.43,"h":113.43,"l":113.255,"n":58,"o":113.255,"t":"2026-10-20T19:30:00Z","v":6560,"vw":113.339839},{"c":113.29,"h":113.47,"l":113.27,"n":98,"o":113.42,"t":"2026-10-20T19:45:00Z","v":11207,"vw":113.319077},{"c":113.05,"h":113.05,"l":113.05,"n":4,"o":113.05,"t":"2026-10-21T12:45:00Z","v":103,"vw":113.05},{"c":113.855,"h":113.94,"l":113.45,"n":14,"o":113.69,"t":"2026-10-21T13:30:00Z","v":1668,"vw":113.704842},{"c":113.617,"h":113.81,"l":113.617,"n":10,"o":113.81,"t":"2026-10-21T13:45:00Z","v":1068,"vw":113.731215},{"c":113.375,"h":113.6899,"l":113.37,"n":27,"o":113.6899,"t":"2026-10-21T14:00:00Z","v":1832,"vw":113.438337},{"c":113.505,"h":113.58,"l":113.35,"n":48,"o":113.35,"t":"2026-10-21T14:15:00Z","v":1820,"vw":113.476247},{"c":113.485,"h":113.57,"l":113.46,"n":12,"o":113.46,"t":"2026-10-21T14:30:00Z","v":1584,"vw":113.497988},{"c":113.71,"h":113.79,"l":113.56,"n":20,"o":113.56,"t":"2026-10-21T14:45:00Z","v":1214,"vw":113.713291},{"c":113.77,"h":113.81,"l":113.63,"n":22,"o":113.7,"t":"2026-10-21T15:00:00Z","v":1802,"vw":113.732147},{"c":113.88,"h":113.88,"l":113.6701,"n":22,"o":113.812,"t":"2026-10-21T15:15:00Z","v":2990,"vw":113.799644},{"c":114.099,"h":114.099,"l":113.89,"n":36,"o":113.89,"t":"2026-10-21T15:30:00Z","v":5602,"vw":113.951778},{"c":114.135,"h":114.1599,"l":114.125,"n":12,"o":114.128,"t":"2026-10-21T15:45:00Z","v":1876,"vw":114.138572},{"c":113.99,"h":114.116,"l":113.94,"n":24,"o":114.116,"t":"2026-10-21T16:00:00Z","v":3782,"vw":114.014622},{"c":113.895,"h":113.9997,"l":113.895,"n":39,"o":113.98,"t":"2026-10-21T16:15:00Z","v":6593,"vw":113.960077},{"c":114.14,"h":114.25,"l":113.88,"n":53,"o":113.88,"t":"2026-10-21T16:30:00Z","v":4260,"vw":113.970262},{"c":114.145,"h":114.15,"l":114.08,"n":26,"o":114.125,"t":"2026-10-21T16:45:00Z","v":3759,"vw":114.121526},{"c":114.18,"h":114.19,"l":114.11,"n":34,"o":114.16,"t":"2026-10-21T17:00:00Z","v":47843,"vw":114.178953},{"c":114.2,"h":114.28,"l":114.2,"n":18,"o":114.205,"t":"2026-10-21T17:15:00Z","v":1675,"vw":114.220207},{"c":114.21,"h":114.21,"l":114.135,"n":22,"o":114.155,"t":"2026-10-21T17:30:00Z","v":2091,"vw":114.180462},{"c":114.244,"h":114.265,"l":114.165,"n":40,"o":114.17,"t":"2026-10-21T17:45:00Z","v":3096,"vw":114.22392},{"c":114.3,"h":114.3,"l":114.18,"n":17,"o":114.18,"t":"2026-10-21T18:00:00Z","v":1378,"vw":114.232382},{"c":114.295,"h":114.3,"l":114.27,"n":18,"o":114.3,"t":"2026-10-21T18:15:00Z","v":1501,"vw":114.291826},{"c":114.31,"h":114.36,"l":114.31,"n":32,"o":114.36,"t":"2026-10-21T18:30:00Z","v":3621,"vw":114.33969},{"c":114.11,"h":114.34,"l":114.0155,"n":37,"o":114.295,"t":"2026-10-21T18:45:00Z","v":8468,"vw":114.121951},{"c":113.83,"h":113.83,"l":113.62,"n":23,"o":113.8,"t":"2026-10-21T19:00:00Z","v":1830,"vw":113.748571},{"c":114.22,"h":114.22,"l":113.97,"n":27,"o":113.97,"t":"2026-10-21T19:15:00Z","v":3847,"vw":114.068523},{"c":114.2199,"h":114.31,"l":114.21,"n":58,"o":114.225,"t":"2026-10-21T19:30:00Z","v":4091,"vw":114.260412},{"c":114.41,"h":114.44,"l":114.245,"n":121,"o":114.245,"t":"2026-10-21T19:45:00Z","v":7807,"vw":114.374434},{"c":114.38,"h":114.38,"l":114.38,"n":6,"o":114.38,"t":"2026-10-21T20:00:00Z","v":1313,"vw":114.38},{"c":115,"h":115,"l":115,"n":5,"o":115,"t":"2026-10-21T20:15:00Z","v":241,"vw":115},{"c":113.17,"h":113.4,"l":112.59,"n":52,"o":112.59,"t":"2026-10-22T13:30:00Z","v":3651,"vw":113.043474},{"c":113.29,"h":113.44,"l":113.1,"n":36,"o":113.25,"t":"2026-10-22T13:45:00Z","v":10742,"vw":113.295185},{"c":113.14,"h":113.67,"l":113.135,"n":98,"o":113.57,"t":"2026-10-22T14:00:00Z","v":6302,"vw":113.42884},{"c":112.93,"h":113.3101,"l":112.93,"n":79,"o":113.135,"t":"2026-10-22T14:15:00Z","v":5234,"vw":113.181262},{"c":112.86,"h":112.9613,"l":112.64,"n":73,"o":112.9613,"t":"2026-10-22T14:30:00Z","v":5527,"vw":112.787939},{"c":112.67,"h":112.84,"l":112.62,"n":87,"o":112.84,"t":"2026-10-22T14:45:00Z","v":5588,"vw":112.712759},{"c":112.67,"h":112.78,"l":112.64,"n":55,"o":112.78,"t":"2026-10-22T15:00:00Z","v":8148,"vw":112.710307},{"c":112.96,"h":113.085,"l":112.68,"n":43,"o":112.68,"t":"2026-10-22T15:15:00Z","v":11224,"vw":113.000966},{"c":112.88,"h":113.05,"l":112.82,"n":80,"o":112.945,"t":"2026-10-22T15:30:00Z","v":13452,"vw":112.919336},{"c":113.17,"h":113.17,"l":112.86,"n":34,"o":112.86,"t":"2026-10-22T15:45:00Z","v":4788,"vw":113.00554},{"c":113.29,"h":113.34,"l":113.125,"n":16,"o":113.27,"t":"2026-10-22T16:00:00Z","v":1241,"vw":113.223395},{"c":113.38,"h":113.46,"l":113.27,"n":101,"o":113.31,"t":"2026-10-22T16:15:00Z","v":10431,"vw":113.350689},{"c":113.04,"h":113.36,"l":113.04,"n":104,"o":113.34,"t":"2026-10-22T16:30:00Z","v":13185,"vw":113.217843},{"c":112.925,"h":112.925,"l":112.5711,"n":37,"o":112.83,"t":"2026-10-22T16:45:00Z","v":3048,"vw":112.735294},{"c":112.85,"h":112.98,"l":112.82,"n":14,"o":112.97,"t":"2026-10-22T17:00:00Z","v":3009,"vw":112.941825},{"c":112.895,"h":113,"l":112.885,"n":35,"o":112.99,"t":"2026-10-22T17:15:00Z","v":2694,"vw":112.909227},{"c":113.075,"h":113.075,"l":113.01,"n":4,"o":113.01,"t":"2026-10-22T17:30:00Z","v":451,"vw":113.027107},{"c":112.885,"h":113.05,"l":112.885,"n":50,"o":113.05,"t":"2026-10-22T17:45:00Z","v":2927,"vw":112.940736},{"c":112.9101,"h":113.03,"l":112.66,"n":44,"o":112.895,"t":"2026-10-22T18:00:00Z","v":4500,"vw":112.865137},{"c":112.97,"h":113.1899,"l":112.97,"n":23,"o":113.12,"t":"2026-10-22T18:15:00Z","v":1720,"vw":113.079328},{"c":113.03,"h":113.03,"l":112.89,"n":30,"o":112.9,"t":"2026-10-22T18:30:00Z","v":4342,"vw":112.940482},{"c":112.97,"h":113.068,"l":112.96,"n":50,"o":113.068,"t":"2026-10-22T18:45:00Z","v":4361,"vw":113.021705},{"c":113.1681,"h":113.2,"l":112.93,"n":69,"o":112.93,"t":"2026-10-22T19:00:00Z","v":4317,"vw":113.04783},{"c":113.4299,"h":113.4299,"l":113.15,"n":46,"o":113.19,"t":"2026-10-22T19:15:00Z","v":3823,"vw":113.242165},{"c":113,"h":113.4,"l":112.955,"n":128,"o":113.4,"t":"2026-10-22T19:30:00Z","v":9355,"vw":113.052643},{"c":113.35,"h":113.43,"l":112.96,"n":161,"o":113.02,"t":"2026-10-22T19:45:00Z","v":17873,"vw":113.278504},{"c":113.36,"h":113.36,"l":113.36,"n":6,"o":113.36,"t":"2026-10-22T20:00:00Z","v":219,"vw":113.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7,"strike":137.2585337018489,"iv":0.49232866401038555,"gamma":0.011254214460106557,"theta":-0.048838155522769586,"vega":0.05595375527167639,"rho":0.008037311826948966,"breakevenPct":21.69948279979613},{"delta":0.15,"premium":0.728625253332051,"strike":124.87915822226496,"iv":0.30613528892695946,"gamma":0.023951176660619376,"theta":-0.041301388018868804,"vega":0.07430734301334584,"rho":0.012065890639954195,"breakevenPct":10.804325578331875},{"delta":0.2,"premium":0.8411017151992511,"strike":121.12994282669163,"iv":0.24828773150395447,"gamma":0.03604248941692818,"theta":-0.040401028374286635,"vega":0.08884074542740053,"rho":0.016048486612634704,"breakevenPct":7.596193138576993},{"delta":0.25,"premium":1.0320257303670413,"strike":119.17354878754189,"iv":0.2238033497731057,"gamma":0.04390370196057858,"theta":-0.04105039700118833,"vega":0.0985232112001516,"rho":0.02015717599786779,"breakevenPct":6.038791917703715},{"delta":0.3,"premium":1.2567916798094898,"strike":117.99057010626585,"iv":0.2137116973430871,"gamma":0.04994006761801095,"theta":-0.04236831168339118,"vega":0.1061130039438728,"rho":0.024320261534421503,"breakevenPct":5.193508985599272},{"delta":0.35,"premium":1.4815576292519383,"strike":116.8075914249898,"iv":0.20362004491306845,"gamma":0.05597643327544333,"theta":-0.043686226365594036,"vega":0.113702796687594,"rho":0.028483347070975214,"breakevenPct":4.348226053494829},{"delta":0.4,"premium":1.706323578694387,"strike":115.62461274371375,"iv":0.19352839248304984,"gamma":0.0620127989328757,"theta":-0.04500414104779689,"vega":0.12129258943131521,"rho":0.03264643260752893,"breakevenPct":3.5029431213903863},{"delta":0.45,"premium":2.107571119913576,"strike":114.57508102268635,"iv":0.1921007562117393,"gamma":0.06358530788620813,"theta":-0.04628638818869283,"vega":0.12403374144760532,"rho":0.036796387587872265,"breakevenPct":2.9310622288284502},{"delta":0.5,"premium":2.706238746849118,"strike":113.6748289521066,"iv":0.20036507021966152,"gamma":0.06016435001800503,"theta":-0.0475287360460929,"vega":0.12135099027727764,"rho":0.040931654149403994,"breakevenPct":2.665020905924234},{"delta":0.55,"premium":3.304906373784661,"strike":112.77457688152683,"iv":0.20862938422758373,"gamma":0.05674339214980194,"theta":-0.04877108390349298,"vega":0.11866823910694994,"rho":0.04506692071093572,"breakevenPct":2.398979583020017},{"delta":0.6,"premium":3.9035740007202016,"strike":111.87432481094706,"iv":0.21689369823550594,"gamma":0.05332243428159884,"theta":-0.05001343176089305,"vega":0.11598548793662225,"rho":0.049202187272467446,"breakevenPct":2.132938260115801},{"delta":0.65,"premium":4.502241627655745,"strike":110.9740727403673,"iv":0.22515801224342818,"gamma":0.04990147641339574,"theta":-0.051255779618293126,"vega":0.11330273676629456,"rho":0.05333745383399918,"breakevenPct":1.866896937211584},{"delta":0.7,"premium":5.1009092545912855,"strike":110.07382066978754,"iv":0.2334223262513504,"gamma":0.04648051854519265,"theta":-0.0524981274756932,"vega":0.11061998559596686,"rho":0.057472720395530905,"breakevenPct":1.600855614307368},{"delta":0.75,"premium":6.232673267326733,"strike":108.66336633663366,"iv":0.23912574257425742,"gamma":0.04063960396039604,"theta":-0.04875049504950495,"vega":0.09839702970297029,"rho":0.06126083554479753,"breakevenPct":1.3550102363800294},{"delta":0.8,"premium":7.412055911473502,"strike":107.20733838089691,"iv":0.24460040768782762,"gamma":0.034582527664531154,"theta":-0.0445571345369831,"vega":0.08532189866045427,"rho":0.0650179415265198,"breakevenPct":1.1109688535377717},{"delta":0.85,"premium":8.591438555620266,"strike":105.75131042516017,"iv":0.2500750728013978,"gamma":0.028525451368666282,"theta":-0.04036377402446127,"vega":0.07224676761793827,"rho":0.06877504750824204,"breakevenPct":0.8669274706955143},{"delta":0.9,"premium":9.914236111111114,"strike":104.15972222222221,"iv":0.2495388888888889,"gamma":0.021954861111111102,"theta":-0.033998611111111104,"vega":0.05600486111111109,"rho":0.07242895564622676,"breakevenPct":0.6298150435191705}],"put":[{"delta":0.1,"premium":0.7821209977748199,"strike":96.2848399109928,"iv":0.48870766378390285,"gamma":0.01126350250071803,"theta":-0.04581687388745496,"vega":0.05597434058604044,"rho":-0.010031364958445019,"breakevenPct":15.75271796646262},{"delta":0.15,"premium":0.7847700195112329,"strike":104.46871093767793,"iv":0.3037935220368223,"gamma":0.024291189750728432,"theta":-0.03709760042980854,"vega":0.07446468995208888,"rho":-0.014898309730635093,"breakevenPct":8.535690792019496},{"delta":0.2,"premium":1.1330819625690303,"strike":105.62739522283583,"iv":0.3137051188905681,"gamma":0.028411376326188828,"theta":-0.043399938781880275,"vega":0.08706733706057691,"rho":-0.019877633233700447,"breakevenPct":7.820824576334869},{"delta":0.25,"premium":1.3644639180868898,"strike":107.68412371632792,"iv":0.28374034048484464,"gamma":0.03569671201471713,"theta":-0.04387033446302784,"vega":0.0988418727799669,"rho":-0.024745094347112605,"breakevenPct":6.210603565419001},{"delta":0.3,"premium":1.5958458736047496,"strike":109.74085220981999,"iv":0.25377556207912116,"gamma":0.04298204770324543,"theta":-0.04434073014417541,"vega":0.11061640849935686,"rho":-0.029612555460524763,"breakevenPct":4.600382554503135},{"delta":0.35,"premium":1.9585547184773986,"strike":110.8663758921491,"iv":0.24539088025376685,"gamma":0.04587533703409992,"theta":-0.04388017446471055,"vega":0.11452585249801744,"rho":-0.03448912139531251,"breakevenPct":3.927468971708107},{"delta":0.4,"premium":2.3401962727993655,"strike":111.85765265662172,"iv":0.2401172878667724,"gamma":0.048135448057097546,"theta":-0.043285408406026966,"vega":0.11730142743854084,"rho":-0.03936699992448622,"breakevenPct":3.389682089076954},{"delta":0.45,"premium":2.721837827121332,"strike":112.84892942109437,"iv":0.23484369547977796,"gamma":0.050395559080095166,"theta":-0.04269064234734338,"vega":0.12007700237906423,"rho":-0.044244878453659924,"breakevenPct":2.8518952064458016},{"delta":0.5,"premium":3.103479381443299,"strike":113.84020618556701,"iv":0.2295701030927835,"gamma":0.052655670103092786,"theta":-0.042095876288659795,"vega":0.12285257731958762,"rho":-0.049122756982833624,"breakevenPct":2.314108323814649},{"delta":0.55,"premium":3.485120935765266,"strike":114.83148295003966,"iv":0.22429651070578904,"gamma":0.05491578112609041,"theta":-0.041501110229976206,"vega":0.125628152260111,"rho":-0.05400063551200733,"breakevenPct":1.7763214411834958},{"delta":0.6,"premium":4.111033797216699,"strike":115.82504970178927,"iv":0.22123836978131212,"gamma":0.052841351888667995,"theta":-0.03800079522862823,"vega":0.11959860834990059,"rho":-0.058933320745517825,"breakevenPct":1.4519972613156609},{"delta":0.65,"premium":4.786978131212724,"strike":116.81908548707753,"iv":0.21863399602385686,"gamma":0.049879125248508946,"theta":-0.033905367793240555,"vega":0.11176560636182901,"rho":-0.06387723144859128,"breakevenPct":1.1713943579174202},{"delta":0.7,"premium":5.462922465208747,"strike":117.8131212723658,"iv":0.21602962226640157,"gamma":0.046916898608349904,"theta":-0.029809940357852886,"vega":0.10393260437375745,"rho":-0.06882114215166472,"breakevenPct":0.8907914545191801},{"delta":0.75,"premium":6.138866799204771,"strike":118.80715705765408,"iv":0.2134252485089463,"gamma":0.043954671968190855,"theta":-0.02571451292246521,"vega":0.09609960238568589,"rho":-0.07376505285473818,"breakevenPct":0.6101885511209395},{"delta":0.8,"premium":6.814811133200795,"strike":119.80119284294234,"iv":0.21082087475149103,"gamma":0.04099244532803181,"theta":-0.021619085487077534,"vega":0.08826660039761432,"rho":-0.07870896355781164,"breakevenPct":0.3295856477226988},{"delta":0.85,"premium":9.98599374021909,"strike":123.12989045383411,"iv":0.25599640062597806,"gamma":0.02944538341158061,"theta":-0.020549608763693272,"vega":0.07386744913928013,"rho":-0.08536468296275121,"breakevenPct":0.19063451515964655},{"delta":0.9,"premium":14.505831533477323,"strike":127.81857451403887,"iv":0.3079343412526998,"gamma":0.017995680345572352,"theta":-0.016623110151187906,"vega":0.055602159827213817,"rho":-0.0930884142162589,"breakevenPct":0.08146984091660989}]},"raw":{"call":[{"delta":0.1,"premium":0.7,"strike":137.2585337018489,"iv":0.49232866401038555,"gamma":0.011254214460106557,"theta":-0.048838155522769586,"vega":0.05595375527167639,"rho":0.008037311826948966,"breakevenPct":21.69948279979613},{"delta":0.15,"premium":0.728625253332051,"strike":124.87915822226496,"iv":0.30613528892695946,"gamma":0.023951176660619376,"theta":-0.041301388018868804,"vega":0.07430734301334584,"rho":0.012065890639954195,"breakevenPct":10.804325578331875},{"delta":0.2,"premium":0.8411017151992511,"strike":121.12994282669163,"iv":0.24828773150395447,"gamma":0.03604248941692818,"theta":-0.040401028374286635,"vega":0.08884074542740053,"rho":0.016048486612634704,"breakevenPct":7.596193138576993},{"delta":0.25,"premium":1.0320257303670413,"strike":119.17354878754189,"iv":0.2238033497731057,"gamma":0.04390370196057858,"theta":-0.04105039700118833,"vega":0.0985232112001516,"rho":0.02015717599786779,"breakevenPct":6.038791917703715},{"delta":0.3,"premium":1.2567916798094898,"strike":117.99057010626585,"iv":0.2137116973430871,"gamma":0.04994006761801095,"theta":-0.04236831168339118,"vega":0.1061130039438728,"rho":0.024320261534421503,"breakevenPct":5.193508985599272},{"delta":0.35,"premium":1.4815576292519383,"strike":116.8075914249898,"iv":0.20362004491306845,"gamma":0.05597643327544333,"theta":-0.043686226365594036,"vega":0.113702796687594,"rho":0.028483347070975214,"breakevenPct":4.348226053494829},{"delta":0.4,"premium":1.706323578694387,"strike":115.62461274371375,"iv":0.19352839248304984,"gamma":0.0620127989328757,"theta":-0.04500414104779689,"vega":0.12129258943131521,"rho":0.03264643260752893,"breakevenPct":3.5029431213903863},{"delta":0.45,"premium":2.107571119913576,"strike":114.57508102268635,"iv":0.1921007562117393,"gamma":0.06358530788620813,"theta":-0.04628638818869283,"vega":0.12403374144760532,"rho":0.036796387587872265,"breakevenPct":2.9310622288284502},{"delta":0.5,"premium":2.706238746849118,"strike":113.6748289521066,"iv":0.20036507021966152,"gamma":0.06016435001800503,"theta":-0.0475287360460929,"vega":0.12135099027727764,"rho":0.040931654149403994,"breakevenPct":2.665020905924234},{"delta":0.55,"premium":3.304906373784661,"strike":112.77457688152683,"iv":0.20862938422758373,"gamma":0.05674339214980194,"theta":-0.04877108390349298,"vega":0.11866823910694994,"rho":0.04506692071093572,"breakevenPct":2.398979583020017},{"delta":0.6,"premium":3.9035740007202016,"strike":111.87432481094706,"iv":0.21689369823550594,"gamma":0.05332243428159884,"theta":-0.05001343176089305,"vega":0.11598548793662225,"rho":0.049202187272467446,"breakevenPct":2.132938260115801},{"delta":0.65,"premium":4.502241627655745,"strike":110.9740727403673,"iv":0.22515801224342818,"gamma":0.04990147641339574,"theta":-0.051255779618293126,"vega":0.11330273676629456,"rho":0.05333745383399918,"breakevenPct":1.866896937211584},{"delta":0.7,"premium":5.1009092545912855,"strike":110.07382066978754,"iv":0.2334223262513504,"gamma":0.04648051854519265,"theta":-0.0524981274756932,"vega":0.11061998559596686,"rho":0.057472720395530905,"breakevenPct":1.600855614307368},{"delta":0.75,"premium":6.232673267326733,"strike":108.66336633663366,"iv":0.23912574257425742,"gamma":0.04063960396039604,"theta":-0.04875049504950495,"vega":0.09839702970297029,"rho":0.06126083554479753,"breakevenPct":1.3550102363800294},{"delta":0.8,"premium":7.412055911473502,"strike":107.20733838089691,"iv":0.24460040768782762,"gamma":0.034582527664531154,"theta":-0.0445571345369831,"vega":0.08532189866045427,"rho":0.0650179415265198,"breakevenPct":1.1109688535377717},{"delta":0.85,"premium":8.591438555620266,"strike":105.75131042516017,"iv":0.2500750728013978,"gamma":0.028525451368666282,"theta":-0.04036377402446127,"vega":0.07224676761793827,"rho":0.06877504750824204,"breakevenPct":0.8669274706955143},{"delta":0.9,"premium":9.914236111111114,"strike":104.15972222222221,"iv":0.2495388888888889,"gamma":0.021954861111111102,"theta":-0.033998611111111104,"vega":0.05600486111111109,"rho":0.07242895564622676,"breakevenPct":0.6298150435191705}],"put":[{"delta":0.1,"premium":0.7821209977748199,"strike":96.2848399109928,"iv":0.48870766378390285,"gamma":0.01126350250071803,"theta":-0.04581687388745496,"vega":0.05597434058604044,"rho":-0.010031364958445019,"breakevenPct":15.75271796646262},{"delta":0.15,"premium":0.7847700195112329,"strike":104.46871093767793,"iv":0.3037935220368223,"gamma":0.024291189750728432,"theta":-0.03709760042980854,"vega":0.07446468995208888,"rho":-0.014898309730635093,"breakevenPct":8.535690792019496},{"delta":0.2,"premium":1.1330819625690303,"strike":105.62739522283583,"iv":0.3137051188905681,"gamma":0.028411376326188828,"theta":-0.043399938781880275,"vega":0.08706733706057691,"rho":-0.019877633233700447,"breakevenPct":7.820824576334869},{"delta":0.25,"premium":1.3644639180868898,"strike":107.68412371632792,"iv":0.28374034048484464,"gamma":0.03569671201471713,"theta":-0.04387033446302784,"vega":0.0988418727799669,"rho":-0.024745094347112605,"breakevenPct":6.210603565419001},{"delta":0.3,"premium":1.5958458736047496,"strike":109.74085220981999,"iv":0.25377556207912116,"gamma":0.04298204770324543,"theta":-0.04434073014417541,"vega":0.11061640849935686,"rho":-0.029612555460524763,"breakevenPct":4.600382554503135},{"delta":0.35,"premium":1.9585547184773986,"strike":110.8663758921491,"iv":0.24539088025376685,"gamma":0.04587533703409992,"theta":-0.04388017446471055,"vega":0.11452585249801744,"rho":-0.03448912139531251,"breakevenPct":3.927468971708107},{"delta":0.4,"premium":2.3401962727993655,"strike":111.85765265662172,"iv":0.2401172878667724,"gamma":0.048135448057097546,"theta":-0.043285408406026966,"vega":0.11730142743854084,"rho":-0.03936699992448622,"breakevenPct":3.389682089076954},{"delta":0.45,"premium":2.721837827121332,"strike":112.84892942109437,"iv":0.23484369547977796,"gamma":0.050395559080095166,"theta":-0.04269064234734338,"vega":0.12007700237906423,"rho":-0.044244878453659924,"breakevenPct":2.8518952064458016},{"delta":0.5,"premium":3.103479381443299,"strike":113.84020618556701,"iv":0.2295701030927835,"gamma":0.052655670103092786,"theta":-0.042095876288659795,"vega":0.12285257731958762,"rho":-0.049122756982833624,"breakevenPct":2.314108323814649},{"delta":0.55,"premium":3.485120935765266,"strike":114.83148295003966,"iv":0.22429651070578904,"gamma":0.05491578112609041,"theta":-0.041501110229976206,"vega":0.125628152260111,"rho":-0.05400063551200733,"breakevenPct":1.7763214411834958},{"delta":0.6,"premium":4.111033797216699,"strike":115.82504970178927,"iv":0.22123836978131212,"gamma":0.052841351888667995,"theta":-0.03800079522862823,"vega":0.11959860834990059,"rho":-0.058933320745517825,"breakevenPct":1.4519972613156609},{"delta":0.65,"premium":4.786978131212724,"strike":116.81908548707753,"iv":0.21863399602385686,"gamma":0.049879125248508946,"theta":-0.033905367793240555,"vega":0.11176560636182901,"rho":-0.06387723144859128,"breakevenPct":1.1713943579174202},{"delta":0.7,"premium":5.462922465208747,"strike":117.8131212723658,"iv":0.21602962226640157,"gamma":0.046916898608349904,"theta":-0.029809940357852886,"vega":0.10393260437375745,"rho":-0.06882114215166472,"breakevenPct":0.8907914545191801},{"delta":0.75,"premium":6.138866799204771,"strike":118.80715705765408,"iv":0.2134252485089463,"gamma":0.043954671968190855,"theta":-0.02571451292246521,"vega":0.09609960238568589,"rho":-0.07376505285473818,"breakevenPct":0.6101885511209395},{"delta":0.8,"premium":6.814811133200795,"strike":119.80119284294234,"iv":0.21082087475149103,"gamma":0.04099244532803181,"theta":-0.021619085487077534,"vega":0.08826660039761432,"rho":-0.07870896355781164,"breakevenPct":0.3295856477226988},{"delta":0.85,"premium":9.98599374021909,"strike":123.12989045383411,"iv":0.25599640062597806,"gamma":0.02944538341158061,"theta":-0.020549608763693272,"vega":0.07386744913928013,"rho":-0.08536468296275121,"breakevenPct":0.19063451515964655},{"delta":0.9,"premium":14.505831533477323,"strike":127.81857451403887,"iv":0.3079343412526998,"gamma":0.017995680345572352,"theta":-0.016623110151187906,"vega":0.055602159827213817,"rho":-0.0930884142162589,"breakevenPct":0.08146984091660989}]}},"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"}}