{"symbol":"VPL","url":"https://intraalpha.com/companies/VPL","capturedAt":"2026-10-22T23:43:44.056Z","state":"ready","quote":{"symbol":"VPL","last_price":108.67,"prev_close":110.72,"regular_close":108.67,"change":-2.05,"change_pct":-1.8515,"regular_change":-2.05,"regular_change_pct":-1.8515,"extended_change":0,"extended_change_pct":0,"bid":108,"ask":109.8,"bid_size":200,"ask_size":100,"volume":269598,"vwap":108.881286,"open":109.36,"high":109.7,"low":108.32,"close":108.67,"trade_count":3802,"last_trade_at":"2026-10-22T22:30:00.000790766Z","last_quote_at":"2026-10-22T23:28:55.283613021Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:36.204127208-04:00","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":13500000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.07,"dividend_yield":0.0208,"inception_date":"2005-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:43.217625+00:00"},"optionObservedAt":"2026-10-22T19:55:08.731Z","bars":[{"c":108.92,"h":108.92,"l":108.45,"n":11,"o":108.92,"t":"2026-10-15T10:25:00Z","v":519,"vw":108.766611},{"c":108.45,"h":108.45,"l":108.45,"n":3,"o":108.45,"t":"2026-10-15T11:05:00Z","v":230,"vw":108.45},{"c":109.01,"h":109.01,"l":108.45,"n":2,"o":108.45,"t":"2026-10-15T11:30:00Z","v":322,"vw":108.623913},{"c":108.775,"h":108.95,"l":108.7022,"n":168,"o":108.81,"t":"2026-10-15T13:30:00Z","v":24717,"vw":108.785588},{"c":108.97,"h":108.97,"l":108.54,"n":70,"o":108.542,"t":"2026-10-15T13:35:00Z","v":3686,"vw":108.747434},{"c":109.1,"h":109.185,"l":109.1,"n":37,"o":109.12,"t":"2026-10-15T13:40:00Z","v":1959,"vw":109.165145},{"c":108.83,"h":108.93,"l":108.77,"n":53,"o":108.88,"t":"2026-10-15T13:45:00Z","v":2700,"vw":108.8526},{"c":108.59,"h":108.77,"l":108.59,"n":41,"o":108.77,"t":"2026-10-15T13:50:00Z","v":977,"vw":108.675245},{"c":108.76,"h":108.76,"l":108.54,"n":101,"o":108.555,"t":"2026-10-15T13:55:00Z","v":6423,"vw":108.612865},{"c":109.115,"h":109.14,"l":108.81,"n":79,"o":108.81,"t":"2026-10-15T14:00:00Z","v":2812,"vw":109.021611},{"c":109.17,"h":109.25,"l":109.06,"n":81,"o":109.19,"t":"2026-10-15T14:05:00Z","v":5361,"vw":109.169303},{"c":108.935,"h":109.27,"l":108.935,"n":66,"o":109.2,"t":"2026-10-15T14:10:00Z","v":3262,"vw":109.13937},{"c":109.17,"h":109.17,"l":108.9501,"n":64,"o":108.96,"t":"2026-10-15T14:15:00Z","v":5284,"vw":108.998379},{"c":109.1,"h":109.23,"l":109.0974,"n":49,"o":109.22,"t":"2026-10-15T14:20:00Z","v":8784,"vw":109.190412},{"c":109.15,"h":109.22,"l":109.12,"n":71,"o":109.12,"t":"2026-10-15T14:25:00Z","v":7314,"vw":109.189244},{"c":109.31,"h":109.32,"l":109.155,"n":101,"o":109.155,"t":"2026-10-15T14:30:00Z","v":6458,"vw":109.23319},{"c":109.47,"h":109.47,"l":109.23,"n":167,"o":109.31,"t":"2026-10-15T14:35:00Z","v":18737,"vw":109.323662},{"c":109.555,"h":109.63,"l":109.48,"n":65,"o":109.48,"t":"2026-10-15T14:40:00Z","v":4937,"vw":109.546461},{"c":109.505,"h":109.6,"l":109.49,"n":44,"o":109.51,"t":"2026-10-15T14:45:00Z","v":4954,"vw":109.517652},{"c":109.59,"h":109.61,"l":109.465,"n":200,"o":109.51,"t":"2026-10-15T14:50:00Z","v":24097,"vw":109.5432},{"c":109.7,"h":109.72,"l":109.58,"n":114,"o":109.58,"t":"2026-10-15T14:55:00Z","v":16820,"vw":109.640744},{"c":109.755,"h":109.805,"l":109.69,"n":33,"o":109.7,"t":"2026-10-15T15:00:00Z","v":2428,"vw":109.779822},{"c":109.755,"h":109.8785,"l":109.69,"n":35,"o":109.8785,"t":"2026-10-15T15:05:00Z","v":2583,"vw":109.781413},{"c":109.8676,"h":109.8676,"l":109.805,"n":14,"o":109.805,"t":"2026-10-15T15:10:00Z","v":975,"vw":109.849004},{"c":109.97,"h":110.05,"l":109.9,"n":60,"o":109.9,"t":"2026-10-15T15:15:00Z","v":6607,"vw":109.975588},{"c":109.89,"h":109.93,"l":109.86,"n":167,"o":109.9,"t":"2026-10-15T15:20:00Z","v":19353,"vw":109.887646},{"c":109.75,"h":109.93,"l":109.75,"n":62,"o":109.92,"t":"2026-10-15T15:25:00Z","v":4081,"vw":109.854846},{"c":109.77,"h":109.8,"l":109.73,"n":75,"o":109.75,"t":"2026-10-15T15:30:00Z","v":5277,"vw":109.753483},{"c":109.786,"h":109.85,"l":109.786,"n":26,"o":109.85,"t":"2026-10-15T15:35:00Z","v":2398,"vw":109.812946},{"c":109.785,"h":109.84,"l":109.78,"n":32,"o":109.78,"t":"2026-10-15T15:40:00Z","v":1884,"vw":109.793204},{"c":109.73,"h":109.785,"l":109.72,"n":37,"o":109.785,"t":"2026-10-15T15:45:00Z","v":2337,"vw":109.767549},{"c":109.72,"h":109.805,"l":109.72,"n":34,"o":109.785,"t":"2026-10-15T15:50:00Z","v":3034,"vw":109.769382},{"c":109.81,"h":109.81,"l":109.7,"n":18,"o":109.7,"t":"2026-10-15T15:55:00Z","v":1207,"vw":109.71855},{"c":109.675,"h":109.855,"l":109.67,"n":34,"o":109.8,"t":"2026-10-15T16:00:00Z","v":1504,"vw":109.768947},{"c":109.63,"h":109.705,"l":109.63,"n":27,"o":109.7,"t":"2026-10-15T16:05:00Z","v":1253,"vw":109.692371},{"c":109.58,"h":109.62,"l":109.58,"n":37,"o":109.61,"t":"2026-10-15T16:10:00Z","v":3170,"vw":109.606786},{"c":109.6,"h":109.61,"l":109.6,"n":23,"o":109.61,"t":"2026-10-15T16:15:00Z","v":748,"vw":109.606633},{"c":109.6,"h":109.65,"l":109.6,"n":40,"o":109.62,"t":"2026-10-15T16:20:00Z","v":3111,"vw":109.61321},{"c":109.74,"h":109.74,"l":109.62,"n":31,"o":109.62,"t":"2026-10-15T16:30:00Z","v":4302,"vw":109.686077},{"c":109.78,"h":109.831,"l":109.77,"n":26,"o":109.831,"t":"2026-10-15T16:35:00Z","v":1309,"vw":109.796985},{"c":109.77,"h":109.77,"l":109.73,"n":22,"o":109.75,"t":"2026-10-15T16:40:00Z","v":1474,"vw":109.741625},{"c":109.75,"h":109.82,"l":109.75,"n":32,"o":109.82,"t":"2026-10-15T16:45:00Z","v":725,"vw":109.785},{"c":109.75,"h":109.75,"l":109.67,"n":32,"o":109.67,"t":"2026-10-15T16:50:00Z","v":810,"vw":109.713344},{"c":109.75,"h":109.795,"l":109.75,"n":49,"o":109.7699,"t":"2026-10-15T16:55:00Z","v":2933,"vw":109.76206},{"c":109.79,"h":109.79,"l":109.75,"n":20,"o":109.7501,"t":"2026-10-15T17:00:00Z","v":2181,"vw":109.761899},{"c":109.84,"h":109.84,"l":109.79,"n":14,"o":109.79,"t":"2026-10-15T17:05:00Z","v":3347,"vw":109.793608},{"c":109.875,"h":109.8901,"l":109.875,"n":11,"o":109.8901,"t":"2026-10-15T17:10:00Z","v":525,"vw":109.88406},{"c":109.945,"h":109.98,"l":109.89,"n":49,"o":109.9199,"t":"2026-10-15T17:15:00Z","v":2925,"vw":109.935968},{"c":109.88,"h":109.94,"l":109.87,"n":36,"o":109.92,"t":"2026-10-15T17:20:00Z","v":1868,"vw":109.906742},{"c":109.83,"h":109.94,"l":109.83,"n":31,"o":109.94,"t":"2026-10-15T17:25:00Z","v":2085,"vw":109.852647},{"c":109.89,"h":109.89,"l":109.87,"n":7,"o":109.87,"t":"2026-10-15T17:30:00Z","v":705,"vw":109.876656},{"c":109.985,"h":109.995,"l":109.955,"n":13,"o":109.955,"t":"2026-10-15T17:35:00Z","v":1261,"vw":109.989567},{"c":110.045,"h":110.1499,"l":109.97,"n":32,"o":109.97,"t":"2026-10-15T17:40:00Z","v":4669,"vw":110.048577},{"c":110.03,"h":110.089,"l":109.99,"n":30,"o":110.089,"t":"2026-10-15T17:45:00Z","v":2502,"vw":110.040197},{"c":110.02,"h":110.025,"l":110.005,"n":16,"o":110.005,"t":"2026-10-15T17:50:00Z","v":2332,"vw":110.011629},{"c":110.01,"h":110.04,"l":110,"n":17,"o":110.01,"t":"2026-10-15T17:55:00Z","v":1073,"vw":110.0071},{"c":109.9,"h":110.02,"l":109.9,"n":36,"o":110.02,"t":"2026-10-15T18:00:00Z","v":2066,"vw":109.94749},{"c":109.88,"h":109.88,"l":109.86,"n":7,"o":109.86,"t":"2026-10-15T18:05:00Z","v":490,"vw":109.875},{"c":109.92,"h":109.92,"l":109.92,"n":4,"o":109.92,"t":"2026-10-15T18:10:00Z","v":398,"vw":109.92},{"c":109.86,"h":109.87,"l":109.77,"n":25,"o":109.81,"t":"2026-10-15T18:15:00Z","v":1223,"vw":109.827065},{"c":109.74,"h":109.82,"l":109.74,"n":20,"o":109.82,"t":"2026-10-15T18:20:00Z","v":2095,"vw":109.80284},{"c":109.88,"h":109.89,"l":109.88,"n":19,"o":109.88,"t":"2026-10-15T18:25:00Z","v":1175,"vw":109.886261},{"c":109.94,"h":109.9542,"l":109.89,"n":11,"o":109.89,"t":"2026-10-15T18:30:00Z","v":1979,"vw":109.935992},{"c":109.93,"h":109.94,"l":109.91,"n":16,"o":109.91,"t":"2026-10-15T18:35:00Z","v":1105,"vw":109.924658},{"c":109.925,"h":109.93,"l":109.89,"n":19,"o":109.92,"t":"2026-10-15T18:40:00Z","v":1148,"vw":109.919663},{"c":109.9,"h":109.925,"l":109.87,"n":15,"o":109.9,"t":"2026-10-15T18:45:00Z","v":1644,"vw":109.894652},{"c":109.914,"h":109.93,"l":109.9012,"n":46,"o":109.92,"t":"2026-10-15T18:50:00Z","v":2563,"vw":109.92132},{"c":109.985,"h":110,"l":109.94,"n":38,"o":109.94,"t":"2026-10-15T18:55:00Z","v":3595,"vw":109.955781},{"c":110.1,"h":110.125,"l":109.995,"n":55,"o":109.995,"t":"2026-10-15T19:00:00Z","v":11021,"vw":110.070521},{"c":110.085,"h":110.085,"l":110.085,"n":6,"o":110.085,"t":"2026-10-15T19:05:00Z","v":1618,"vw":110.085},{"c":110.21,"h":110.21,"l":110.1,"n":50,"o":110.1,"t":"2026-10-15T19:10:00Z","v":5491,"vw":110.174887},{"c":110.23,"h":110.23,"l":110.18,"n":93,"o":110.2,"t":"2026-10-15T19:15:00Z","v":3474,"vw":110.203322},{"c":110.28,"h":110.28,"l":110.22,"n":30,"o":110.22,"t":"2026-10-15T19:20:00Z","v":2564,"vw":110.242139},{"c":110.165,"h":110.265,"l":110.16,"n":57,"o":110.265,"t":"2026-10-15T19:25:00Z","v":4563,"vw":110.199367},{"c":110.16,"h":110.18,"l":110.14,"n":41,"o":110.14,"t":"2026-10-15T19:30:00Z","v":2210,"vw":110.172766},{"c":110.245,"h":110.2499,"l":110.14,"n":38,"o":110.14,"t":"2026-10-15T19:35:00Z","v":5679,"vw":110.228423},{"c":110.21,"h":110.263,"l":110.18,"n":91,"o":110.21,"t":"2026-10-15T19:40:00Z","v":6422,"vw":110.230472},{"c":110.28,"h":110.31,"l":110.22,"n":77,"o":110.25,"t":"2026-10-15T19:45:00Z","v":3425,"vw":110.261026},{"c":110.32,"h":110.345,"l":110.23,"n":60,"o":110.3,"t":"2026-10-15T19:50:00Z","v":4560,"vw":110.283782},{"c":110.27,"h":110.35,"l":110.09,"n":568,"o":110.27,"t":"2026-10-15T19:55:00Z","v":44073,"vw":110.254188},{"c":110.27,"h":110.27,"l":110.27,"n":8,"o":110.27,"t":"2026-10-15T20:00:00Z","v":1128,"vw":110.27},{"c":110.94,"h":111.02,"l":110.94,"n":3,"o":111,"t":"2026-10-16T13:25:00Z","v":500,"vw":110.984},{"c":110.685,"h":110.9,"l":110.685,"n":60,"o":110.88,"t":"2026-10-16T13:30:00Z","v":7344,"vw":110.833974},{"c":110.8,"h":110.8,"l":110.56,"n":32,"o":110.69,"t":"2026-10-16T13:35:00Z","v":1589,"vw":110.672316},{"c":110.72,"h":110.829,"l":110.59,"n":46,"o":110.815,"t":"2026-10-16T13:40:00Z","v":4502,"vw":110.730049},{"c":110.53,"h":110.71,"l":110.53,"n":59,"o":110.685,"t":"2026-10-16T13:45:00Z","v":3563,"vw":110.617668},{"c":110.5,"h":110.61,"l":110.36,"n":50,"o":110.61,"t":"2026-10-16T13:50:00Z","v":2667,"vw":110.509595},{"c":110.44,"h":110.585,"l":110.42,"n":50,"o":110.585,"t":"2026-10-16T13:55:00Z","v":3254,"vw":110.489617},{"c":110.56,"h":110.56,"l":110.44,"n":31,"o":110.45,"t":"2026-10-16T14:00:00Z","v":2351,"vw":110.483653},{"c":110.39,"h":110.516,"l":110.31,"n":106,"o":110.516,"t":"2026-10-16T14:05:00Z","v":250334,"vw":110.312186},{"c":110.52,"h":110.52,"l":110.32,"n":61,"o":110.32,"t":"2026-10-16T14:10:00Z","v":2913,"vw":110.400419},{"c":110.36,"h":110.525,"l":110.36,"n":15,"o":110.525,"t":"2026-10-16T14:15:00Z","v":1357,"vw":110.511585},{"c":110.52,"h":110.52,"l":110.38,"n":17,"o":110.38,"t":"2026-10-16T14:20:00Z","v":1926,"vw":110.400742},{"c":110.61,"h":110.6681,"l":110.56,"n":30,"o":110.6,"t":"2026-10-16T14:30:00Z","v":1812,"vw":110.629574},{"c":110.66,"h":110.68,"l":110.63,"n":19,"o":110.68,"t":"2026-10-16T14:35:00Z","v":681,"vw":110.66},{"c":110.72,"h":110.72,"l":110.68,"n":22,"o":110.68,"t":"2026-10-16T14:40:00Z","v":737,"vw":110.7},{"c":110.69,"h":110.75,"l":110.69,"n":31,"o":110.72,"t":"2026-10-16T14:45:00Z","v":1916,"vw":110.732969},{"c":110.65,"h":110.8,"l":110.65,"n":10,"o":110.775,"t":"2026-10-16T14:50:00Z","v":637,"vw":110.731044},{"c":110.725,"h":110.725,"l":110.68,"n":33,"o":110.68,"t":"2026-10-16T14:55:00Z","v":2567,"vw":110.710684},{"c":110.53,"h":110.695,"l":110.53,"n":39,"o":110.695,"t":"2026-10-16T15:00:00Z","v":2322,"vw":110.610698},{"c":110.37,"h":110.5,"l":110.365,"n":25,"o":110.5,"t":"2026-10-16T15:05:00Z","v":1279,"vw":110.430158},{"c":110.33,"h":110.43,"l":110.32,"n":16,"o":110.32,"t":"2026-10-16T15:10:00Z","v":2049,"vw":110.384801},{"c":110.28,"h":110.35,"l":110.25,"n":39,"o":110.3,"t":"2026-10-16T15:15:00Z","v":2062,"vw":110.304387},{"c":110.23,"h":110.28,"l":110.185,"n":42,"o":110.28,"t":"2026-10-16T15:20:00Z","v":4667,"vw":110.234132},{"c":110.245,"h":110.2954,"l":110.18,"n":36,"o":110.21,"t":"2026-10-16T15:25:00Z","v":2270,"vw":110.242046},{"c":110.35,"h":110.35,"l":110.25,"n":18,"o":110.3399,"t":"2026-10-16T15:30:00Z","v":706,"vw":110.311114},{"c":110.3626,"h":110.3626,"l":110.27,"n":45,"o":110.325,"t":"2026-10-16T15:35:00Z","v":3131,"vw":110.296862},{"c":110.2397,"h":110.31,"l":110.2301,"n":20,"o":110.31,"t":"2026-10-16T15:40:00Z","v":1055,"vw":110.241476},{"c":110.27,"h":110.315,"l":110.27,"n":23,"o":110.28,"t":"2026-10-16T15:45:00Z","v":2814,"vw":110.285214},{"c":110.14,"h":110.14,"l":110.14,"n":8,"o":110.14,"t":"2026-10-16T15:50:00Z","v":229,"vw":110.14},{"c":109.9931,"h":110.04,"l":109.9931,"n":27,"o":110.04,"t":"2026-10-16T15:55:00Z","v":1206,"vw":110.004381},{"c":109.86,"h":109.92,"l":109.85,"n":33,"o":109.91,"t":"2026-10-16T16:05:00Z","v":1814,"vw":109.886923},{"c":109.905,"h":109.905,"l":109.905,"n":7,"o":109.905,"t":"2026-10-16T16:10:00Z","v":391,"vw":109.905},{"c":109.9,"h":109.98,"l":109.9,"n":17,"o":109.98,"t":"2026-10-16T16:15:00Z","v":1076,"vw":109.943494},{"c":109.965,"h":110,"l":109.95,"n":24,"o":110,"t":"2026-10-16T16:20:00Z","v":1270,"vw":109.978838},{"c":109.915,"h":109.97,"l":109.915,"n":18,"o":109.97,"t":"2026-10-16T16:25:00Z","v":1228,"vw":109.953047},{"c":109.76,"h":109.87,"l":109.76,"n":57,"o":109.87,"t":"2026-10-16T16:30:00Z","v":3327,"vw":109.821268},{"c":109.75,"h":109.8077,"l":109.71,"n":46,"o":109.72,"t":"2026-10-16T16:35:00Z","v":3604,"vw":109.762864},{"c":109.66,"h":109.76,"l":109.66,"n":30,"o":109.73,"t":"2026-10-16T16:40:00Z","v":1306,"vw":109.702797},{"c":109.66,"h":109.66,"l":109.66,"n":14,"o":109.66,"t":"2026-10-16T16:45:00Z","v":623,"vw":109.66},{"c":109.675,"h":109.675,"l":109.6,"n":18,"o":109.6,"t":"2026-10-16T16:50:00Z","v":830,"vw":109.650078},{"c":109.67,"h":109.7094,"l":109.64,"n":28,"o":109.64,"t":"2026-10-16T16:55:00Z","v":1169,"vw":109.667221},{"c":109.55,"h":109.69,"l":109.55,"n":32,"o":109.69,"t":"2026-10-16T17:00:00Z","v":1363,"vw":109.606667},{"c":109.4499,"h":109.515,"l":109.41,"n":47,"o":109.515,"t":"2026-10-16T17:05:00Z","v":2010,"vw":109.449792},{"c":109.315,"h":109.44,"l":109.27,"n":59,"o":109.44,"t":"2026-10-16T17:10:00Z","v":4667,"vw":109.337314},{"c":109.18,"h":109.29,"l":109.16,"n":37,"o":109.29,"t":"2026-10-16T17:15:00Z","v":1871,"vw":109.208},{"c":109.29,"h":109.29,"l":109.12,"n":81,"o":109.19,"t":"2026-10-16T17:20:00Z","v":7619,"vw":109.202834},{"c":109.38,"h":109.38,"l":109.24,"n":97,"o":109.3,"t":"2026-10-16T17:25:00Z","v":3245,"vw":109.324989},{"c":109.42,"h":109.42,"l":109.335,"n":46,"o":109.39,"t":"2026-10-16T17:30:00Z","v":1437,"vw":109.379687},{"c":109.41,"h":109.42,"l":109.41,"n":42,"o":109.42,"t":"2026-10-16T17:35:00Z","v":1742,"vw":109.412381},{"c":109.65,"h":109.74,"l":109.525,"n":91,"o":109.53,"t":"2026-10-16T17:40:00Z","v":6350,"vw":109.669009},{"c":109.55,"h":109.65,"l":109.54,"n":94,"o":109.65,"t":"2026-10-16T17:45:00Z","v":2079,"vw":109.583483},{"c":109.52,"h":109.52,"l":109.5,"n":21,"o":109.5,"t":"2026-10-16T17:50:00Z","v":1216,"vw":109.517814},{"c":109.43,"h":109.45,"l":109.38,"n":37,"o":109.43,"t":"2026-10-16T17:55:00Z","v":1595,"vw":109.416364},{"c":109.18,"h":109.37,"l":109.18,"n":67,"o":109.37,"t":"2026-10-16T18:00:00Z","v":2778,"vw":109.272133},{"c":109.34,"h":109.39,"l":109.23,"n":53,"o":109.23,"t":"2026-10-16T18:05:00Z","v":2413,"vw":109.313793},{"c":109.3,"h":109.36,"l":109.3,"n":9,"o":109.36,"t":"2026-10-16T18:10:00Z","v":417,"vw":109.336667},{"c":109.22,"h":109.33,"l":109.22,"n":32,"o":109.3,"t":"2026-10-16T18:15:00Z","v":1430,"vw":109.272941},{"c":109.19,"h":109.26,"l":109.16,"n":26,"o":109.16,"t":"2026-10-16T18:20:00Z","v":1397,"vw":109.184293},{"c":109.23,"h":109.23,"l":109.23,"n":23,"o":109.23,"t":"2026-10-16T18:25:00Z","v":384,"vw":109.23},{"c":109.27,"h":109.27,"l":109.145,"n":33,"o":109.145,"t":"2026-10-16T18:30:00Z","v":1747,"vw":109.210881},{"c":109.21,"h":109.22,"l":109.21,"n":21,"o":109.22,"t":"2026-10-16T18:35:00Z","v":452,"vw":109.213333},{"c":109.2,"h":109.26,"l":109.19,"n":31,"o":109.26,"t":"2026-10-16T18:40:00Z","v":1669,"vw":109.206147},{"c":109.12,"h":109.23,"l":109.12,"n":58,"o":109.185,"t":"2026-10-16T18:45:00Z","v":2068,"vw":109.170798},{"c":109.03,"h":109.08,"l":109.03,"n":13,"o":109.08,"t":"2026-10-16T18:50:00Z","v":550,"vw":109.053031},{"c":109.06,"h":109.06,"l":108.97,"n":57,"o":109,"t":"2026-10-16T18:55:00Z","v":2956,"vw":109.00619},{"c":108.99,"h":109.075,"l":108.99,"n":34,"o":109.055,"t":"2026-10-16T19:00:00Z","v":1338,"vw":109.02378},{"c":109.01,"h":109.04,"l":108.865,"n":70,"o":109.005,"t":"2026-10-16T19:05:00Z","v":4064,"vw":108.932847},{"c":109.1877,"h":109.1877,"l":109.01,"n":45,"o":109.01,"t":"2026-10-16T19:10:00Z","v":1818,"vw":109.095559},{"c":109.17,"h":109.27,"l":109.13,"n":33,"o":109.2619,"t":"2026-10-16T19:15:00Z","v":1196,"vw":109.218036},{"c":109.29,"h":109.29,"l":109.14,"n":52,"o":109.2,"t":"2026-10-16T19:20:00Z","v":2185,"vw":109.211032},{"c":109.3,"h":109.3,"l":109.26,"n":31,"o":109.29,"t":"2026-10-16T19:25:00Z","v":1883,"vw":109.272036},{"c":109.14,"h":109.3699,"l":109.1301,"n":43,"o":109.3699,"t":"2026-10-16T19:30:00Z","v":3118,"vw":109.268695},{"c":109.13,"h":109.13,"l":109.0501,"n":38,"o":109.13,"t":"2026-10-16T19:35:00Z","v":1578,"vw":109.090765},{"c":108.91,"h":109.1099,"l":108.91,"n":83,"o":109.09,"t":"2026-10-16T19:40:00Z","v":3573,"vw":109.044913},{"c":109.04,"h":109.05,"l":108.985,"n":32,"o":108.985,"t":"2026-10-16T19:45:00Z","v":1424,"vw":109.013794},{"c":109.12,"h":109.18,"l":109.06,"n":59,"o":109.08,"t":"2026-10-16T19:50:00Z","v":4063,"vw":109.100962},{"c":109.19,"h":109.21,"l":109.15,"n":184,"o":109.18,"t":"2026-10-16T19:55:00Z","v":11689,"vw":109.175775},{"c":109.17,"h":109.17,"l":109.17,"n":11,"o":109.17,"t":"2026-10-16T20:00:00Z","v":3852,"vw":109.17},{"c":110.12,"h":110.12,"l":110.12,"n":3,"o":110.12,"t":"2026-10-19T11:25:00Z","v":445,"vw":110.12},{"c":110.2,"h":110.2,"l":110.2,"n":3,"o":110.2,"t":"2026-10-19T12:15:00Z","v":693,"vw":110.2},{"c":110.65,"h":110.9,"l":110.65,"n":157,"o":110.81,"t":"2026-10-19T13:30:00Z","v":19261,"vw":110.799883},{"c":110.55,"h":110.69,"l":110.5,"n":65,"o":110.69,"t":"2026-10-19T13:35:00Z","v":5429,"vw":110.596157},{"c":110.75,"h":110.75,"l":110.47,"n":37,"o":110.55,"t":"2026-10-19T13:40:00Z","v":3463,"vw":110.553573},{"c":110.69,"h":110.69,"l":110.591,"n":48,"o":110.68,"t":"2026-10-19T13:45:00Z","v":2882,"vw":110.652191},{"c":110.61,"h":110.76,"l":110.61,"n":34,"o":110.75,"t":"2026-10-19T13:50:00Z","v":2698,"vw":110.672177},{"c":110.65,"h":110.69,"l":110.65,"n":17,"o":110.65,"t":"2026-10-19T13:55:00Z","v":901,"vw":110.677418},{"c":110.4,"h":110.53,"l":110.4,"n":55,"o":110.53,"t":"2026-10-19T14:00:00Z","v":4216,"vw":110.496804},{"c":110.58,"h":110.595,"l":110.42,"n":44,"o":110.42,"t":"2026-10-19T14:05:00Z","v":2723,"vw":110.550605},{"c":110.71,"h":110.71,"l":110.64,"n":48,"o":110.64,"t":"2026-10-19T14:10:00Z","v":2484,"vw":110.671636},{"c":110.94,"h":110.94,"l":110.77,"n":68,"o":110.77,"t":"2026-10-19T14:15:00Z","v":4391,"vw":110.842071},{"c":110.8258,"h":110.9,"l":110.8258,"n":25,"o":110.89,"t":"2026-10-19T14:20:00Z","v":2929,"vw":110.892362},{"c":110.76,"h":110.79,"l":110.76,"n":9,"o":110.79,"t":"2026-10-19T14:25:00Z","v":706,"vw":110.778152},{"c":110.54,"h":110.71,"l":110.53,"n":34,"o":110.71,"t":"2026-10-19T14:30:00Z","v":1931,"vw":110.582365},{"c":110.53,"h":110.56,"l":110.53,"n":25,"o":110.56,"t":"2026-10-19T14:35:00Z","v":1202,"vw":110.540033},{"c":110.52,"h":110.58,"l":110.4701,"n":27,"o":110.4701,"t":"2026-10-19T14:40:00Z","v":1135,"vw":110.529415},{"c":110.56,"h":110.61,"l":110.56,"n":24,"o":110.58,"t":"2026-10-19T14:45:00Z","v":3648,"vw":110.587581},{"c":110.4899,"h":110.4899,"l":110.44,"n":12,"o":110.44,"t":"2026-10-19T14:50:00Z","v":474,"vw":110.46752},{"c":110.5,"h":110.51,"l":110.49,"n":56,"o":110.49,"t":"2026-10-19T14:55:00Z","v":3700,"vw":110.500419},{"c":110.6,"h":110.6,"l":110.49,"n":30,"o":110.5063,"t":"2026-10-19T15:00:00Z","v":1024,"vw":110.530917},{"c":110.67,"h":110.67,"l":110.59,"n":27,"o":110.59,"t":"2026-10-19T15:05:00Z","v":1063,"vw":110.604748},{"c":110.7,"h":110.71,"l":110.615,"n":50,"o":110.615,"t":"2026-10-19T15:10:00Z","v":3691,"vw":110.688877},{"c":110.77,"h":110.82,"l":110.75,"n":10,"o":110.75,"t":"2026-10-19T15:15:00Z","v":576,"vw":110.783708},{"c":110.8027,"h":110.8027,"l":110.765,"n":13,"o":110.765,"t":"2026-10-19T15:20:00Z","v":984,"vw":110.787707},{"c":110.82,"h":110.82,"l":110.82,"n":6,"o":110.82,"t":"2026-10-19T15:25:00Z","v":342,"vw":110.82},{"c":110.8,"h":110.83,"l":110.8,"n":16,"o":110.8,"t":"2026-10-19T15:30:00Z","v":682,"vw":110.8075},{"c":110.915,"h":110.9499,"l":110.915,"n":14,"o":110.9299,"t":"2026-10-19T15:35:00Z","v":670,"vw":110.927431},{"c":110.89,"h":110.915,"l":110.88,"n":15,"o":110.915,"t":"2026-10-19T15:40:00Z","v":836,"vw":110.892208},{"c":110.8521,"h":110.8521,"l":110.8521,"n":3,"o":110.8521,"t":"2026-10-19T15:45:00Z","v":138,"vw":110.8521},{"c":110.87,"h":110.87,"l":110.87,"n":5,"o":110.87,"t":"2026-10-19T15:50:00Z","v":213,"vw":110.87},{"c":110.815,"h":110.815,"l":110.815,"n":2,"o":110.815,"t":"2026-10-19T15:55:00Z","v":165,"vw":110.815},{"c":110.6,"h":110.76,"l":110.6,"n":26,"o":110.76,"t":"2026-10-19T16:00:00Z","v":2373,"vw":110.628224},{"c":110.63,"h":110.63,"l":110.63,"n":4,"o":110.63,"t":"2026-10-19T16:05:00Z","v":200,"vw":110.63},{"c":110.64,"h":110.6499,"l":110.615,"n":14,"o":110.615,"t":"2026-10-19T16:10:00Z","v":745,"vw":110.63272},{"c":110.645,"h":110.645,"l":110.645,"n":3,"o":110.645,"t":"2026-10-19T16:15:00Z","v":184,"vw":110.645},{"c":110.568,"h":110.568,"l":110.53,"n":13,"o":110.54,"t":"2026-10-19T16:20:00Z","v":1145,"vw":110.55094},{"c":110.53,"h":110.56,"l":110.53,"n":12,"o":110.56,"t":"2026-10-19T16:25:00Z","v":514,"vw":110.543333},{"c":110.4411,"h":110.4411,"l":110.4411,"n":3,"o":110.4411,"t":"2026-10-19T16:35:00Z","v":509,"vw":110.4411},{"c":110.44,"h":110.48,"l":110.44,"n":8,"o":110.48,"t":"2026-10-19T16:40:00Z","v":772,"vw":110.447233},{"c":110.31,"h":110.43,"l":110.31,"n":8,"o":110.43,"t":"2026-10-19T16:45:00Z","v":924,"vw":110.389121},{"c":110.29,"h":110.29,"l":110.26,"n":15,"o":110.27,"t":"2026-10-19T16:50:00Z","v":938,"vw":110.26971},{"c":110.28,"h":110.28,"l":110.28,"n":7,"o":110.28,"t":"2026-10-19T16:55:00Z","v":131,"vw":110.28},{"c":110.25,"h":110.27,"l":110.2207,"n":20,"o":110.24,"t":"2026-10-19T17:00:00Z","v":1110,"vw":110.236326},{"c":110.1401,"h":110.1999,"l":110.1401,"n":13,"o":110.17,"t":"2026-10-19T17:05:00Z","v":502,"vw":110.166854},{"c":110.21,"h":110.21,"l":110.145,"n":25,"o":110.145,"t":"2026-10-19T17:10:00Z","v":1740,"vw":110.190349},{"c":110.21,"h":110.21,"l":110.185,"n":18,"o":110.205,"t":"2026-10-19T17:20:00Z","v":1669,"vw":110.193575},{"c":110.24,"h":110.31,"l":110.21,"n":51,"o":110.25,"t":"2026-10-19T17:25:00Z","v":12749,"vw":110.226495},{"c":110.22,"h":110.235,"l":110.22,"n":19,"o":110.235,"t":"2026-10-19T17:30:00Z","v":1213,"vw":110.23325},{"c":110.225,"h":110.225,"l":110.18,"n":22,"o":110.225,"t":"2026-10-19T17:35:00Z","v":2320,"vw":110.219491},{"c":110.32,"h":110.32,"l":110.1801,"n":27,"o":110.195,"t":"2026-10-19T17:40:00Z","v":1485,"vw":110.237695},{"c":110.15,"h":110.27,"l":110.14,"n":18,"o":110.23,"t":"2026-10-19T17:45:00Z","v":5123,"vw":110.232221},{"c":110.21,"h":110.21,"l":110.2,"n":11,"o":110.2,"t":"2026-10-19T17:50:00Z","v":618,"vw":110.201821},{"c":110.29,"h":110.29,"l":110.23,"n":19,"o":110.235,"t":"2026-10-19T17:55:00Z","v":4125,"vw":110.234022},{"c":110.225,"h":110.2937,"l":110.19,"n":43,"o":110.24,"t":"2026-10-19T18:00:00Z","v":1911,"vw":110.250817},{"c":110.24,"h":110.25,"l":110.2,"n":10,"o":110.22,"t":"2026-10-19T18:05:00Z","v":2142,"vw":110.216377},{"c":110.2699,"h":110.2699,"l":110.24,"n":6,"o":110.24,"t":"2026-10-19T18:15:00Z","v":950,"vw":110.248278},{"c":110.2,"h":110.23,"l":110.2,"n":13,"o":110.23,"t":"2026-10-19T18:20:00Z","v":768,"vw":110.206342},{"c":110.08,"h":110.135,"l":110.07,"n":28,"o":110.135,"t":"2026-10-19T18:25:00Z","v":4076,"vw":110.110758},{"c":110.051,"h":110.125,"l":110.051,"n":5,"o":110.125,"t":"2026-10-19T18:30:00Z","v":1003,"vw":110.058467},{"c":110.125,"h":110.125,"l":110.055,"n":24,"o":110.08,"t":"2026-10-19T18:35:00Z","v":1722,"vw":110.09014},{"c":110.2199,"h":110.2199,"l":110.1824,"n":5,"o":110.1824,"t":"2026-10-19T18:40:00Z","v":360,"vw":110.197444},{"c":110.255,"h":110.28,"l":110.255,"n":6,"o":110.28,"t":"2026-10-19T18:45:00Z","v":1240,"vw":110.275786},{"c":110.22,"h":110.2899,"l":110.21,"n":26,"o":110.24,"t":"2026-10-19T18:50:00Z","v":1607,"vw":110.24199},{"c":110.24,"h":110.27,"l":110.21,"n":14,"o":110.22,"t":"2026-10-19T18:55:00Z","v":1264,"vw":110.234679},{"c":110.23,"h":110.23,"l":110.22,"n":18,"o":110.23,"t":"2026-10-19T19:00:00Z","v":976,"vw":110.225595},{"c":110.18,"h":110.29,"l":110.18,"n":22,"o":110.29,"t":"2026-10-19T19:05:00Z","v":1150,"vw":110.252067},{"c":110.17,"h":110.17,"l":110.14,"n":30,"o":110.155,"t":"2026-10-19T19:10:00Z","v":2382,"vw":110.161281},{"c":110.23,"h":110.23,"l":110.1864,"n":19,"o":110.1864,"t":"2026-10-19T19:15:00Z","v":919,"vw":110.19409},{"c":110.3,"h":110.3,"l":110.25,"n":24,"o":110.2756,"t":"2026-10-19T19:20:00Z","v":1272,"vw":110.270339},{"c":110.24,"h":110.3,"l":110.24,"n":57,"o":110.3,"t":"2026-10-19T19:25:00Z","v":2625,"vw":110.268079},{"c":110.28,"h":110.3,"l":110.26,"n":50,"o":110.26,"t":"2026-10-19T19:30:00Z","v":2918,"vw":110.27285},{"c":110.3,"h":110.305,"l":110.27,"n":42,"o":110.27,"t":"2026-10-19T19:35:00Z","v":2848,"vw":110.284679},{"c":110.26,"h":110.29,"l":110.26,"n":70,"o":110.285,"t":"2026-10-19T19:40:00Z","v":3154,"vw":110.273036},{"c":110.24,"h":110.26,"l":110.19,"n":63,"o":110.26,"t":"2026-10-19T19:45:00Z","v":2110,"vw":110.22412},{"c":110.08,"h":110.1675,"l":110.05,"n":36,"o":110.165,"t":"2026-10-19T19:50:00Z","v":1798,"vw":110.086199},{"c":109.975,"h":110.09,"l":109.95,"n":382,"o":110.09,"t":"2026-10-19T19:55:00Z","v":31172,"vw":109.993027},{"c":110.02,"h":110.02,"l":110.02,"n":6,"o":110.02,"t":"2026-10-19T20:00:00Z","v":20216,"vw":110.02},{"c":109.15,"h":109.49,"l":109.07,"n":120,"o":109.44,"t":"2026-10-20T13:30:00Z","v":32684,"vw":109.138728},{"c":109.34,"h":109.46,"l":109.24,"n":54,"o":109.24,"t":"2026-10-20T13:35:00Z","v":5145,"vw":109.386877},{"c":109.275,"h":109.29,"l":109.21,"n":43,"o":109.28,"t":"2026-10-20T13:40:00Z","v":1965,"vw":109.265066},{"c":109.48,"h":109.48,"l":109.31,"n":100,"o":109.32,"t":"2026-10-20T13:45:00Z","v":7066,"vw":109.400072},{"c":109.49,"h":109.5,"l":109.415,"n":78,"o":109.48,"t":"2026-10-20T13:50:00Z","v":8381,"vw":109.458984},{"c":109.665,"h":109.665,"l":109.485,"n":62,"o":109.49,"t":"2026-10-20T13:55:00Z","v":4707,"vw":109.580256},{"c":109.73,"h":109.82,"l":109.66,"n":79,"o":109.66,"t":"2026-10-20T14:00:00Z","v":5660,"vw":109.733523},{"c":109.95,"h":109.95,"l":109.6734,"n":47,"o":109.72,"t":"2026-10-20T14:05:00Z","v":4010,"vw":109.827523},{"c":109.99,"h":109.99,"l":109.89,"n":31,"o":109.89,"t":"2026-10-20T14:10:00Z","v":2074,"vw":109.939663},{"c":110.145,"h":110.145,"l":110.04,"n":39,"o":110.05,"t":"2026-10-20T14:15:00Z","v":3002,"vw":110.090358},{"c":110.37,"h":110.37,"l":110.13,"n":41,"o":110.13,"t":"2026-10-20T14:20:00Z","v":2504,"vw":110.195786},{"c":110.59,"h":110.61,"l":110.42,"n":23,"o":110.42,"t":"2026-10-20T14:25:00Z","v":1754,"vw":110.514839},{"c":110.53,"h":110.79,"l":110.495,"n":61,"o":110.74,"t":"2026-10-20T14:30:00Z","v":3427,"vw":110.60161},{"c":110.5,"h":110.53,"l":110.5,"n":15,"o":110.53,"t":"2026-10-20T14:35:00Z","v":715,"vw":110.505},{"c":110.635,"h":110.7,"l":110.6,"n":29,"o":110.6,"t":"2026-10-20T14:40:00Z","v":1800,"vw":110.644758},{"c":110.5608,"h":110.67,"l":110.5608,"n":20,"o":110.66,"t":"2026-10-20T14:45:00Z","v":2479,"vw":110.656547},{"c":110.59,"h":110.59,"l":110.5,"n":16,"o":110.535,"t":"2026-10-20T14:50:00Z","v":1417,"vw":110.56198},{"c":110.59,"h":110.66,"l":110.59,"n":33,"o":110.61,"t":"2026-10-20T14:55:00Z","v":2457,"vw":110.632129},{"c":110.5,"h":110.6,"l":110.5,"n":29,"o":110.6,"t":"2026-10-20T15:00:00Z","v":1771,"vw":110.54493},{"c":110.52,"h":110.555,"l":110.52,"n":7,"o":110.555,"t":"2026-10-20T15:05:00Z","v":887,"vw":110.544299},{"c":110.1,"h":110.54,"l":110.1,"n":47,"o":110.54,"t":"2026-10-20T15:10:00Z","v":2923,"vw":110.397952},{"c":110.35,"h":110.35,"l":110.12,"n":15,"o":110.12,"t":"2026-10-20T15:15:00Z","v":633,"vw":110.242},{"c":110.22,"h":110.3,"l":110.22,"n":7,"o":110.3,"t":"2026-10-20T15:20:00Z","v":750,"vw":110.288571},{"c":110.09,"h":110.14,"l":110.0899,"n":40,"o":110.1201,"t":"2026-10-20T15:25:00Z","v":7730,"vw":110.103685},{"c":109.95,"h":110.14,"l":109.93,"n":51,"o":110.12,"t":"2026-10-20T15:30:00Z","v":6868,"vw":109.98331},{"c":109.995,"h":110.08,"l":109.995,"n":26,"o":110.02,"t":"2026-10-20T15:35:00Z","v":1753,"vw":110.020434},{"c":110.24,"h":110.24,"l":110.095,"n":18,"o":110.1,"t":"2026-10-20T15:40:00Z","v":1264,"vw":110.16826},{"c":110.21,"h":110.23,"l":110.13,"n":22,"o":110.23,"t":"2026-10-20T15:45:00Z","v":1845,"vw":110.170764},{"c":110.18,"h":110.21,"l":110.18,"n":12,"o":110.21,"t":"2026-10-20T15:50:00Z","v":303,"vw":110.195},{"c":110.29,"h":110.29,"l":110.23,"n":13,"o":110.28,"t":"2026-10-20T15:55:00Z","v":1793,"vw":110.273758},{"c":110.24,"h":110.33,"l":110.24,"n":45,"o":110.28,"t":"2026-10-20T16:00:00Z","v":2423,"vw":110.289311},{"c":110.27,"h":110.27,"l":110.2399,"n":16,"o":110.2399,"t":"2026-10-20T16:05:00Z","v":1409,"vw":110.254308},{"c":110.1901,"h":110.26,"l":110.1568,"n":35,"o":110.25,"t":"2026-10-20T16:10:00Z","v":4581,"vw":110.184298},{"c":110.0899,"h":110.1695,"l":110.0899,"n":17,"o":110.16,"t":"2026-10-20T16:15:00Z","v":1819,"vw":110.145907},{"c":110.11,"h":110.17,"l":110.055,"n":14,"o":110.055,"t":"2026-10-20T16:20:00Z","v":1651,"vw":110.106878},{"c":110.24,"h":110.27,"l":110.16,"n":36,"o":110.1859,"t":"2026-10-20T16:25:00Z","v":2593,"vw":110.213516},{"c":110.2456,"h":110.3,"l":110.23,"n":12,"o":110.2902,"t":"2026-10-20T16:30:00Z","v":898,"vw":110.256301},{"c":110.3,"h":110.32,"l":110.27,"n":17,"o":110.3,"t":"2026-10-20T16:35:00Z","v":1527,"vw":110.295778},{"c":110.27,"h":110.31,"l":110.27,"n":38,"o":110.27,"t":"2026-10-20T16:40:00Z","v":2326,"vw":110.282007},{"c":110.19,"h":110.19,"l":110.19,"n":4,"o":110.19,"t":"2026-10-20T16:45:00Z","v":204,"vw":110.19},{"c":110.15,"h":110.2799,"l":110.11,"n":34,"o":110.255,"t":"2026-10-20T16:50:00Z","v":3532,"vw":110.223356},{"c":110.21,"h":110.21,"l":110.18,"n":21,"o":110.18,"t":"2026-10-20T16:55:00Z","v":9045,"vw":110.200013},{"c":110.1649,"h":110.235,"l":110.1,"n":41,"o":110.2,"t":"2026-10-20T17:00:00Z","v":2619,"vw":110.185211},{"c":110.16,"h":110.17,"l":110.16,"n":4,"o":110.17,"t":"2026-10-20T17:05:00Z","v":62834,"vw":110.160073},{"c":110.25,"h":110.29,"l":110.23,"n":46,"o":110.29,"t":"2026-10-20T17:10:00Z","v":4193,"vw":110.253244},{"c":110.26,"h":110.28,"l":110.255,"n":17,"o":110.255,"t":"2026-10-20T17:15:00Z","v":1547,"vw":110.25946},{"c":110.37,"h":110.3899,"l":110.34,"n":52,"o":110.36,"t":"2026-10-20T17:20:00Z","v":4411,"vw":110.365252},{"c":110.4,"h":110.4,"l":110.355,"n":31,"o":110.355,"t":"2026-10-20T17:25:00Z","v":1682,"vw":110.371762},{"c":110.41,"h":110.44,"l":110.41,"n":52,"o":110.41,"t":"2026-10-20T17:30:00Z","v":5744,"vw":110.421831},{"c":110.381,"h":110.381,"l":110.38,"n":10,"o":110.38,"t":"2026-10-20T17:35:00Z","v":620,"vw":110.3806},{"c":110.41,"h":110.444,"l":110.4,"n":28,"o":110.42,"t":"2026-10-20T17:40:00Z","v":2593,"vw":110.420688},{"c":110.4,"h":110.44,"l":110.4,"n":41,"o":110.41,"t":"2026-10-20T17:45:00Z","v":2439,"vw":110.418686},{"c":110.48,"h":110.48,"l":110.45,"n":18,"o":110.45,"t":"2026-10-20T17:50:00Z","v":645,"vw":110.461807},{"c":110.385,"h":110.44,"l":110.385,"n":24,"o":110.44,"t":"2026-10-20T17:55:00Z","v":1333,"vw":110.423827},{"c":110.4155,"h":110.43,"l":110.38,"n":55,"o":110.42,"t":"2026-10-20T18:00:00Z","v":4137,"vw":110.414853},{"c":110.37,"h":110.38,"l":110.37,"n":9,"o":110.38,"t":"2026-10-20T18:05:00Z","v":385,"vw":110.375},{"c":110.38,"h":110.4,"l":110.38,"n":6,"o":110.4,"t":"2026-10-20T18:10:00Z","v":474,"vw":110.389041},{"c":110.39,"h":110.41,"l":110.39,"n":18,"o":110.41,"t":"2026-10-20T18:15:00Z","v":1388,"vw":110.393382},{"c":110.36,"h":110.37,"l":110.355,"n":38,"o":110.37,"t":"2026-10-20T18:20:00Z","v":2446,"vw":110.365191},{"c":110.29,"h":110.29,"l":110.29,"n":14,"o":110.29,"t":"2026-10-20T18:25:00Z","v":573,"vw":110.29},{"c":110.25,"h":110.3,"l":110.25,"n":28,"o":110.285,"t":"2026-10-20T18:30:00Z","v":1547,"vw":110.28625},{"c":110.215,"h":110.245,"l":110.215,"n":27,"o":110.23,"t":"2026-10-20T18:35:00Z","v":1594,"vw":110.234211},{"c":110.1682,"h":110.215,"l":110.1682,"n":40,"o":110.215,"t":"2026-10-20T18:40:00Z","v":2045,"vw":110.191544},{"c":110.18,"h":110.18,"l":110.18,"n":11,"o":110.18,"t":"2026-10-20T18:45:00Z","v":425,"vw":110.18},{"c":110.27,"h":110.27,"l":110.225,"n":60,"o":110.245,"t":"2026-10-20T18:50:00Z","v":4490,"vw":110.243155},{"c":110.26,"h":110.295,"l":110.25,"n":33,"o":110.295,"t":"2026-10-20T18:55:00Z","v":2022,"vw":110.278897},{"c":110.29,"h":110.32,"l":110.28,"n":29,"o":110.29,"t":"2026-10-20T19:00:00Z","v":2249,"vw":110.303404},{"c":110.32,"h":110.33,"l":110.305,"n":27,"o":110.31,"t":"2026-10-20T19:05:00Z","v":1255,"vw":110.315639},{"c":110.26,"h":110.32,"l":110.25,"n":57,"o":110.32,"t":"2026-10-20T19:10:00Z","v":6793,"vw":110.271643},{"c":110.2495,"h":110.25,"l":110.23,"n":24,"o":110.25,"t":"2026-10-20T19:15:00Z","v":1319,"vw":110.242486},{"c":110.19,"h":110.26,"l":110.17,"n":48,"o":110.25,"t":"2026-10-20T19:20:00Z","v":2862,"vw":110.21899},{"c":110.22,"h":110.27,"l":110.2,"n":38,"o":110.2,"t":"2026-10-20T19:25:00Z","v":2741,"vw":110.237638},{"c":110.2599,"h":110.2799,"l":110.23,"n":61,"o":110.2799,"t":"2026-10-20T19:30:00Z","v":4899,"vw":110.247018},{"c":110.165,"h":110.225,"l":110.165,"n":12,"o":110.225,"t":"2026-10-20T19:35:00Z","v":1313,"vw":110.190714},{"c":110.28,"h":110.28,"l":110.19,"n":48,"o":110.19,"t":"2026-10-20T19:40:00Z","v":2778,"vw":110.202901},{"c":110.241,"h":110.29,"l":110.24,"n":60,"o":110.2899,"t":"2026-10-20T19:45:00Z","v":3530,"vw":110.267641},{"c":110.23,"h":110.255,"l":110.21,"n":49,"o":110.23,"t":"2026-10-20T19:50:00Z","v":2505,"vw":110.226318},{"c":110.19,"h":110.26,"l":110.18,"n":146,"o":110.26,"t":"2026-10-20T19:55:00Z","v":7854,"vw":110.204495},{"c":110.19,"h":110.19,"l":110.19,"n":10,"o":110.19,"t":"2026-10-20T20:00:00Z","v":2324,"vw":110.19},{"c":111.15,"h":111.39,"l":111.13,"n":80,"o":111.37,"t":"2026-10-21T13:30:00Z","v":9720,"vw":111.328331},{"c":110.81,"h":111.19,"l":110.81,"n":82,"o":111.19,"t":"2026-10-21T13:35:00Z","v":5401,"vw":111.009544},{"c":110.52,"h":110.8,"l":110.51,"n":138,"o":110.8,"t":"2026-10-21T13:40:00Z","v":9008,"vw":110.636856},{"c":110.685,"h":110.685,"l":110.46,"n":50,"o":110.51,"t":"2026-10-21T13:45:00Z","v":2231,"vw":110.535851},{"c":110.52,"h":110.66,"l":110.5,"n":66,"o":110.66,"t":"2026-10-21T13:50:00Z","v":3970,"vw":110.571738},{"c":110.69,"h":110.69,"l":110.48,"n":32,"o":110.53,"t":"2026-10-21T13:55:00Z","v":3175,"vw":110.631495},{"c":110.61,"h":110.75,"l":110.61,"n":43,"o":110.62,"t":"2026-10-21T14:00:00Z","v":4510,"vw":110.687343},{"c":110.475,"h":110.63,"l":110.4301,"n":89,"o":110.61,"t":"2026-10-21T14:05:00Z","v":7226,"vw":110.504168},{"c":110.51,"h":110.51,"l":110.475,"n":9,"o":110.475,"t":"2026-10-21T14:10:00Z","v":421,"vw":110.498026},{"c":110.44,"h":110.53,"l":110.4,"n":50,"o":110.53,"t":"2026-10-21T14:15:00Z","v":3012,"vw":110.46035},{"c":110.6,"h":110.6,"l":110.39,"n":76,"o":110.45,"t":"2026-10-21T14:20:00Z","v":10876,"vw":110.537894},{"c":110.62,"h":110.69,"l":110.56,"n":46,"o":110.585,"t":"2026-10-21T14:25:00Z","v":3370,"vw":110.627455},{"c":110.77,"h":110.79,"l":110.63,"n":24,"o":110.63,"t":"2026-10-21T14:30:00Z","v":2230,"vw":110.728758},{"c":110.6,"h":110.75,"l":110.6,"n":64,"o":110.75,"t":"2026-10-21T14:35:00Z","v":4137,"vw":110.692086},{"c":110.615,"h":110.615,"l":110.56,"n":13,"o":110.56,"t":"2026-10-21T14:40:00Z","v":547,"vw":110.578395},{"c":110.72,"h":110.72,"l":110.63,"n":15,"o":110.63,"t":"2026-10-21T14:45:00Z","v":1901,"vw":110.714375},{"c":110.67,"h":110.75,"l":110.665,"n":65,"o":110.68,"t":"2026-10-21T14:50:00Z","v":6204,"vw":110.694877},{"c":110.61,"h":110.65,"l":110.58,"n":30,"o":110.65,"t":"2026-10-21T14:55:00Z","v":2796,"vw":110.611793},{"c":110.46,"h":110.62,"l":110.45,"n":131,"o":110.62,"t":"2026-10-21T15:00:00Z","v":11560,"vw":110.550472},{"c":110.58,"h":110.58,"l":110.505,"n":47,"o":110.505,"t":"2026-10-21T15:05:00Z","v":3838,"vw":110.554167},{"c":110.7499,"h":110.7499,"l":110.66,"n":30,"o":110.69,"t":"2026-10-21T15:10:00Z","v":1984,"vw":110.696657},{"c":110.69,"h":110.725,"l":110.66,"n":104,"o":110.725,"t":"2026-10-21T15:15:00Z","v":6953,"vw":110.688932},{"c":110.755,"h":110.8,"l":110.655,"n":45,"o":110.66,"t":"2026-10-21T15:20:00Z","v":4464,"vw":110.729057},{"c":110.86,"h":110.87,"l":110.725,"n":48,"o":110.74,"t":"2026-10-21T15:25:00Z","v":4176,"vw":110.801892},{"c":110.87,"h":110.89,"l":110.84,"n":18,"o":110.84,"t":"2026-10-21T15:30:00Z","v":781,"vw":110.868},{"c":110.95,"h":110.96,"l":110.84,"n":100,"o":110.87,"t":"2026-10-21T15:35:00Z","v":8010,"vw":110.886536},{"c":110.86,"h":110.915,"l":110.86,"n":39,"o":110.9,"t":"2026-10-21T15:40:00Z","v":2265,"vw":110.88909},{"c":110.91,"h":110.96,"l":110.905,"n":33,"o":110.915,"t":"2026-10-21T15:45:00Z","v":3548,"vw":110.922247},{"c":110.87,"h":110.91,"l":110.87,"n":33,"o":110.91,"t":"2026-10-21T15:50:00Z","v":1807,"vw":110.891539},{"c":110.87,"h":110.89,"l":110.87,"n":32,"o":110.89,"t":"2026-10-21T15:55:00Z","v":1903,"vw":110.885},{"c":110.84,"h":110.87,"l":110.81,"n":93,"o":110.87,"t":"2026-10-21T16:00:00Z","v":8976,"vw":110.859994},{"c":110.84,"h":110.875,"l":110.84,"n":24,"o":110.87,"t":"2026-10-21T16:05:00Z","v":1421,"vw":110.858145},{"c":110.86,"h":110.86,"l":110.825,"n":9,"o":110.825,"t":"2026-10-21T16:10:00Z","v":549,"vw":110.843},{"c":110.87,"h":110.87,"l":110.87,"n":5,"o":110.87,"t":"2026-10-21T16:15:00Z","v":1061,"vw":110.87},{"c":110.84,"h":110.87,"l":110.84,"n":32,"o":110.855,"t":"2026-10-21T16:20:00Z","v":2967,"vw":110.860365},{"c":110.81,"h":110.84,"l":110.79,"n":49,"o":110.84,"t":"2026-10-21T16:25:00Z","v":4674,"vw":110.818293},{"c":110.76,"h":110.83,"l":110.76,"n":63,"o":110.83,"t":"2026-10-21T16:30:00Z","v":5444,"vw":110.796913},{"c":111.07,"h":111.07,"l":110.74,"n":96,"o":110.75,"t":"2026-10-21T16:35:00Z","v":4221,"vw":110.786526},{"c":110.905,"h":111.04,"l":110.82,"n":38,"o":111.04,"t":"2026-10-21T16:40:00Z","v":6509,"vw":110.90002},{"c":110.9,"h":110.95,"l":110.88,"n":21,"o":110.8803,"t":"2026-10-21T16:45:00Z","v":1091,"vw":110.907767},{"c":110.935,"h":110.94,"l":110.91,"n":8,"o":110.91,"t":"2026-10-21T16:50:00Z","v":1689,"vw":110.93432},{"c":110.92,"h":110.96,"l":110.92,"n":14,"o":110.96,"t":"2026-10-21T16:55:00Z","v":607,"vw":110.9325},{"c":110.87,"h":110.92,"l":110.87,"n":18,"o":110.92,"t":"2026-10-21T17:00:00Z","v":1402,"vw":110.902971},{"c":110.94,"h":110.96,"l":110.87,"n":16,"o":110.87,"t":"2026-10-21T17:05:00Z","v":2079,"vw":110.910044},{"c":111.03,"h":111.03,"l":110.96,"n":29,"o":111,"t":"2026-10-21T17:10:00Z","v":1585,"vw":110.99923},{"c":110.96,"h":111.02,"l":110.96,"n":29,"o":110.99,"t":"2026-10-21T17:15:00Z","v":2710,"vw":110.993184},{"c":110.93,"h":110.98,"l":110.93,"n":24,"o":110.98,"t":"2026-10-21T17:20:00Z","v":1861,"vw":110.956667},{"c":110.93,"h":110.93,"l":110.9,"n":16,"o":110.915,"t":"2026-10-21T17:25:00Z","v":570,"vw":110.915},{"c":110.86,"h":110.9099,"l":110.86,"n":69,"o":110.9,"t":"2026-10-21T17:30:00Z","v":4863,"vw":110.878182},{"c":110.87,"h":110.8899,"l":110.85,"n":28,"o":110.85,"t":"2026-10-21T17:35:00Z","v":1442,"vw":110.860994},{"c":110.86,"h":110.9,"l":110.86,"n":14,"o":110.87,"t":"2026-10-21T17:40:00Z","v":717,"vw":110.869747},{"c":110.83,"h":110.87,"l":110.83,"n":79,"o":110.87,"t":"2026-10-21T17:45:00Z","v":1375,"vw":110.85119},{"c":110.85,"h":110.89,"l":110.82,"n":43,"o":110.8273,"t":"2026-10-21T17:50:00Z","v":3249,"vw":110.84311},{"c":110.86,"h":110.885,"l":110.85,"n":34,"o":110.85,"t":"2026-10-21T17:55:00Z","v":1704,"vw":110.867511},{"c":110.805,"h":110.85,"l":110.77,"n":58,"o":110.85,"t":"2026-10-21T18:00:00Z","v":6099,"vw":110.81376},{"c":110.805,"h":110.84,"l":110.78,"n":35,"o":110.79,"t":"2026-10-21T18:05:00Z","v":3937,"vw":110.81202},{"c":110.8001,"h":110.83,"l":110.8,"n":14,"o":110.81,"t":"2026-10-21T18:10:00Z","v":2330,"vw":110.809838},{"c":110.915,"h":110.915,"l":110.84,"n":26,"o":110.84,"t":"2026-10-21T18:15:00Z","v":1957,"vw":110.866443},{"c":110.81,"h":110.88,"l":110.81,"n":32,"o":110.88,"t":"2026-10-21T18:20:00Z","v":2880,"vw":110.850681},{"c":110.86,"h":110.86,"l":110.81,"n":27,"o":110.81,"t":"2026-10-21T18:25:00Z","v":2493,"vw":110.845601},{"c":110.9099,"h":110.9099,"l":110.84,"n":18,"o":110.84,"t":"2026-10-21T18:30:00Z","v":2997,"vw":110.874561},{"c":110.95,"h":110.95,"l":110.87,"n":35,"o":110.9,"t":"2026-10-21T18:35:00Z","v":4600,"vw":110.912906},{"c":110.97,"h":111,"l":110.93,"n":66,"o":110.98,"t":"2026-10-21T18:40:00Z","v":4078,"vw":110.971677},{"c":110.68,"h":110.98,"l":110.68,"n":67,"o":110.98,"t":"2026-10-21T18:45:00Z","v":6741,"vw":110.851868},{"c":110.67,"h":110.69,"l":110.564,"n":49,"o":110.61,"t":"2026-10-21T18:50:00Z","v":4538,"vw":110.636342},{"c":110.385,"h":110.66,"l":110.35,"n":65,"o":110.65,"t":"2026-10-21T18:55:00Z","v":5227,"vw":110.527839},{"c":110.27,"h":110.37,"l":110.19,"n":67,"o":110.37,"t":"2026-10-21T19:00:00Z","v":5073,"vw":110.303679},{"c":110.32,"h":110.45,"l":110.31,"n":53,"o":110.31,"t":"2026-10-21T19:05:00Z","v":3912,"vw":110.377162},{"c":110.38,"h":110.38,"l":110.23,"n":75,"o":110.3,"t":"2026-10-21T19:10:00Z","v":6450,"vw":110.313697},{"c":110.49,"h":110.51,"l":110.37,"n":72,"o":110.37,"t":"2026-10-21T19:15:00Z","v":5862,"vw":110.471085},{"c":110.455,"h":110.52,"l":110.4426,"n":84,"o":110.51,"t":"2026-10-21T19:20:00Z","v":7282,"vw":110.477278},{"c":110.77,"h":110.77,"l":110.535,"n":64,"o":110.535,"t":"2026-10-21T19:25:00Z","v":4226,"vw":110.657519},{"c":110.745,"h":110.79,"l":110.72,"n":81,"o":110.75,"t":"2026-10-21T19:30:00Z","v":7177,"vw":110.751144},{"c":110.79,"h":110.79,"l":110.74,"n":112,"o":110.76,"t":"2026-10-21T19:35:00Z","v":8116,"vw":110.759915},{"c":110.74,"h":110.77,"l":110.7125,"n":94,"o":110.77,"t":"2026-10-21T19:40:00Z","v":7649,"vw":110.745959},{"c":110.79,"h":110.8,"l":110.74,"n":152,"o":110.74,"t":"2026-10-21T19:45:00Z","v":8155,"vw":110.780038},{"c":110.71,"h":110.78,"l":110.705,"n":175,"o":110.76,"t":"2026-10-21T19:50:00Z","v":11568,"vw":110.735274},{"c":110.78,"h":110.78,"l":110.7,"n":319,"o":110.72,"t":"2026-10-21T19:55:00Z","v":29154,"vw":110.731017},{"c":110.72,"h":110.72,"l":110.72,"n":7,"o":110.72,"t":"2026-10-21T20:00:00Z","v":13360,"vw":110.72},{"c":110.8,"h":110.8,"l":110.8,"n":6,"o":110.8,"t":"2026-10-21T20:10:00Z","v":735,"vw":110.8},{"c":109.58,"h":109.61,"l":109.31,"n":68,"o":109.36,"t":"2026-10-22T13:30:00Z","v":8723,"vw":109.39153},{"c":109.515,"h":109.56,"l":109.515,"n":24,"o":109.515,"t":"2026-10-22T13:35:00Z","v":3387,"vw":109.531702},{"c":109.45,"h":109.49,"l":109.42,"n":32,"o":109.49,"t":"2026-10-22T13:40:00Z","v":1840,"vw":109.440473},{"c":109.52,"h":109.53,"l":109.37,"n":56,"o":109.42,"t":"2026-10-22T13:45:00Z","v":3179,"vw":109.459786},{"c":109.46,"h":109.46,"l":109.46,"n":7,"o":109.46,"t":"2026-10-22T13:50:00Z","v":195,"vw":109.46},{"c":109.66,"h":109.7,"l":109.61,"n":24,"o":109.61,"t":"2026-10-22T13:55:00Z","v":9100,"vw":109.69308},{"c":109.62,"h":109.68,"l":109.62,"n":13,"o":109.62,"t":"2026-10-22T14:00:00Z","v":700,"vw":109.649337},{"c":109.33,"h":109.42,"l":109.325,"n":192,"o":109.42,"t":"2026-10-22T14:05:00Z","v":33350,"vw":109.393918},{"c":109.37,"h":109.37,"l":109.36,"n":26,"o":109.3633,"t":"2026-10-22T14:10:00Z","v":3478,"vw":109.362919},{"c":109.225,"h":109.23,"l":109.195,"n":15,"o":109.195,"t":"2026-10-22T14:15:00Z","v":922,"vw":109.215},{"c":109.14,"h":109.23,"l":109.07,"n":26,"o":109.23,"t":"2026-10-22T14:20:00Z","v":2028,"vw":109.145271},{"c":109.005,"h":109.02,"l":109,"n":21,"o":109,"t":"2026-10-22T14:25:00Z","v":945,"vw":109.007857},{"c":108.84,"h":109.005,"l":108.84,"n":48,"o":109.005,"t":"2026-10-22T14:30:00Z","v":2473,"vw":108.909526},{"c":108.75,"h":108.8,"l":108.75,"n":44,"o":108.8,"t":"2026-10-22T14:35:00Z","v":1719,"vw":108.775826},{"c":108.7887,"h":108.81,"l":108.7301,"n":19,"o":108.78,"t":"2026-10-22T14:40:00Z","v":760,"vw":108.76778},{"c":108.7,"h":108.72,"l":108.7,"n":10,"o":108.72,"t":"2026-10-22T14:45:00Z","v":426,"vw":108.706667},{"c":108.73,"h":108.73,"l":108.72,"n":14,"o":108.7215,"t":"2026-10-22T14:50:00Z","v":565,"vw":108.724246},{"c":108.84,"h":108.84,"l":108.705,"n":17,"o":108.705,"t":"2026-10-22T14:55:00Z","v":1289,"vw":108.736487},{"c":108.71,"h":108.79,"l":108.71,"n":33,"o":108.79,"t":"2026-10-22T15:00:00Z","v":1915,"vw":108.746694},{"c":108.715,"h":108.8,"l":108.715,"n":15,"o":108.78,"t":"2026-10-22T15:05:00Z","v":593,"vw":108.756294},{"c":108.63,"h":108.71,"l":108.62,"n":41,"o":108.71,"t":"2026-10-22T15:10:00Z","v":3489,"vw":108.680222},{"c":108.79,"h":108.8,"l":108.63,"n":15,"o":108.65,"t":"2026-10-22T15:15:00Z","v":1163,"vw":108.711141},{"c":108.84,"h":108.84,"l":108.84,"n":7,"o":108.84,"t":"2026-10-22T15:20:00Z","v":228,"vw":108.84},{"c":108.81,"h":108.864,"l":108.75,"n":23,"o":108.864,"t":"2026-10-22T15:25:00Z","v":1509,"vw":108.801496},{"c":108.6899,"h":108.71,"l":108.645,"n":17,"o":108.71,"t":"2026-10-22T15:30:00Z","v":2012,"vw":108.667458},{"c":108.655,"h":108.69,"l":108.655,"n":27,"o":108.68,"t":"2026-10-22T15:35:00Z","v":797,"vw":108.679094},{"c":108.745,"h":108.745,"l":108.54,"n":25,"o":108.66,"t":"2026-10-22T15:40:00Z","v":909,"vw":108.660774},{"c":108.715,"h":108.7533,"l":108.6901,"n":33,"o":108.7,"t":"2026-10-22T15:45:00Z","v":8788,"vw":108.69707},{"c":108.865,"h":108.865,"l":108.7,"n":11,"o":108.7,"t":"2026-10-22T15:50:00Z","v":317,"vw":108.767347},{"c":108.93,"h":108.945,"l":108.9,"n":28,"o":108.935,"t":"2026-10-22T15:55:00Z","v":1162,"vw":108.922857},{"c":108.94,"h":109.02,"l":108.87,"n":23,"o":109.02,"t":"2026-10-22T16:00:00Z","v":4118,"vw":108.884844},{"c":108.9,"h":108.91,"l":108.865,"n":10,"o":108.865,"t":"2026-10-22T16:05:00Z","v":449,"vw":108.89375},{"c":108.94,"h":108.95,"l":108.91,"n":16,"o":108.94,"t":"2026-10-22T16:10:00Z","v":589,"vw":108.934875},{"c":109.01,"h":109.015,"l":109.01,"n":18,"o":109.01,"t":"2026-10-22T16:15:00Z","v":456,"vw":109.011721},{"c":108.97,"h":109.01,"l":108.96,"n":36,"o":108.965,"t":"2026-10-22T16:20:00Z","v":1808,"vw":108.982044},{"c":108.93,"h":108.97,"l":108.93,"n":18,"o":108.96,"t":"2026-10-22T16:25:00Z","v":1237,"vw":108.940092},{"c":108.86,"h":108.9,"l":108.8575,"n":24,"o":108.9,"t":"2026-10-22T16:30:00Z","v":1555,"vw":108.880128},{"c":108.83,"h":108.83,"l":108.81,"n":38,"o":108.815,"t":"2026-10-22T16:35:00Z","v":1002,"vw":108.817955},{"c":108.75,"h":108.76,"l":108.75,"n":17,"o":108.76,"t":"2026-10-22T16:40:00Z","v":703,"vw":108.754016},{"c":108.5501,"h":108.66,"l":108.52,"n":73,"o":108.66,"t":"2026-10-22T16:45:00Z","v":5320,"vw":108.586441},{"c":108.635,"h":108.635,"l":108.52,"n":70,"o":108.59,"t":"2026-10-22T16:50:00Z","v":4895,"vw":108.57636},{"c":108.705,"h":108.705,"l":108.63,"n":16,"o":108.63,"t":"2026-10-22T16:55:00Z","v":609,"vw":108.659},{"c":108.61,"h":108.67,"l":108.61,"n":14,"o":108.67,"t":"2026-10-22T17:00:00Z","v":1770,"vw":108.657589},{"c":108.6,"h":108.6,"l":108.58,"n":12,"o":108.58,"t":"2026-10-22T17:05:00Z","v":702,"vw":108.586667},{"c":108.65,"h":108.65,"l":108.615,"n":14,"o":108.615,"t":"2026-10-22T17:10:00Z","v":401,"vw":108.6325},{"c":108.78,"h":108.78,"l":108.65,"n":27,"o":108.7,"t":"2026-10-22T17:15:00Z","v":1556,"vw":108.723494},{"c":108.85,"h":108.87,"l":108.72,"n":40,"o":108.75,"t":"2026-10-22T17:30:00Z","v":8474,"vw":108.828911},{"c":108.88,"h":108.895,"l":108.77,"n":37,"o":108.895,"t":"2026-10-22T17:35:00Z","v":3059,"vw":108.850473},{"c":108.84,"h":108.86,"l":108.78,"n":19,"o":108.78,"t":"2026-10-22T17:40:00Z","v":2786,"vw":108.849172},{"c":108.8489,"h":108.87,"l":108.75,"n":18,"o":108.87,"t":"2026-10-22T17:45:00Z","v":1500,"vw":108.82778},{"c":108.71,"h":108.775,"l":108.71,"n":62,"o":108.76,"t":"2026-10-22T17:50:00Z","v":5546,"vw":108.749354},{"c":108.755,"h":108.775,"l":108.71,"n":16,"o":108.775,"t":"2026-10-22T17:55:00Z","v":1063,"vw":108.74364},{"c":108.58,"h":108.72,"l":108.54,"n":56,"o":108.72,"t":"2026-10-22T18:00:00Z","v":2508,"vw":108.587868},{"c":108.685,"h":108.69,"l":108.58,"n":55,"o":108.585,"t":"2026-10-22T18:05:00Z","v":3382,"vw":108.638441},{"c":108.66,"h":108.725,"l":108.655,"n":54,"o":108.66,"t":"2026-10-22T18:10:00Z","v":5106,"vw":108.692328},{"c":108.75,"h":108.75,"l":108.66,"n":19,"o":108.66,"t":"2026-10-22T18:15:00Z","v":1544,"vw":108.6854},{"c":108.8492,"h":108.858,"l":108.7601,"n":32,"o":108.785,"t":"2026-10-22T18:20:00Z","v":2075,"vw":108.83096},{"c":108.71,"h":108.795,"l":108.69,"n":16,"o":108.795,"t":"2026-10-22T18:25:00Z","v":1583,"vw":108.743601},{"c":108.72,"h":108.72,"l":108.63,"n":33,"o":108.69,"t":"2026-10-22T18:30:00Z","v":1580,"vw":108.675633},{"c":108.72,"h":108.735,"l":108.65,"n":27,"o":108.65,"t":"2026-10-22T18:35:00Z","v":2516,"vw":108.672241},{"c":108.73,"h":108.73,"l":108.6507,"n":31,"o":108.7,"t":"2026-10-22T18:40:00Z","v":1930,"vw":108.672571},{"c":108.63,"h":108.67,"l":108.63,"n":24,"o":108.67,"t":"2026-10-22T18:45:00Z","v":1129,"vw":108.645436},{"c":108.6,"h":108.645,"l":108.59,"n":24,"o":108.645,"t":"2026-10-22T18:50:00Z","v":1485,"vw":108.601151},{"c":108.6,"h":108.695,"l":108.6,"n":53,"o":108.65,"t":"2026-10-22T18:55:00Z","v":3078,"vw":108.643218},{"c":108.55,"h":108.56,"l":108.47,"n":76,"o":108.56,"t":"2026-10-22T19:00:00Z","v":3466,"vw":108.503829},{"c":108.61,"h":108.62,"l":108.54,"n":54,"o":108.56,"t":"2026-10-22T19:05:00Z","v":3436,"vw":108.576785},{"c":108.64,"h":108.64,"l":108.55,"n":57,"o":108.59,"t":"2026-10-22T19:10:00Z","v":7764,"vw":108.604553},{"c":108.63,"h":108.65,"l":108.58,"n":38,"o":108.6465,"t":"2026-10-22T19:15:00Z","v":2380,"vw":108.630981},{"c":108.66,"h":108.71,"l":108.58,"n":109,"o":108.66,"t":"2026-10-22T19:20:00Z","v":9383,"vw":108.679505},{"c":108.69,"h":108.69,"l":108.63,"n":48,"o":108.675,"t":"2026-10-22T19:25:00Z","v":5087,"vw":108.660355},{"c":108.655,"h":108.7,"l":108.655,"n":22,"o":108.7,"t":"2026-10-22T19:30:00Z","v":582,"vw":108.6725},{"c":108.48,"h":108.56,"l":108.48,"n":95,"o":108.56,"t":"2026-10-22T19:35:00Z","v":8272,"vw":108.50539},{"c":108.43,"h":108.465,"l":108.395,"n":98,"o":108.45,"t":"2026-10-22T19:40:00Z","v":12929,"vw":108.419792},{"c":108.355,"h":108.4,"l":108.32,"n":53,"o":108.4,"t":"2026-10-22T19:45:00Z","v":2707,"vw":108.366186},{"c":108.65,"h":108.66,"l":108.38,"n":154,"o":108.38,"t":"2026-10-22T19:50:00Z","v":8230,"vw":108.601504},{"c":108.64,"h":108.72,"l":108.575,"n":143,"o":108.6,"t":"2026-10-22T19:55:00Z","v":7601,"vw":108.632801},{"c":108.67,"h":108.67,"l":108.67,"n":10,"o":108.67,"t":"2026-10-22T20:00:00Z","v":11056,"vw":108.67},{"c":109.71,"h":109.71,"l":109.71,"n":1,"o":109.71,"t":"2026-10-22T20:10:00Z","v":985,"vw":109.71}],"history":[{"c":75.58,"h":76.09,"l":75.31,"n":9628,"o":76.01,"t":"2024-10-21T04:00:00Z","v":799207,"vw":75.517542},{"c":74.8,"h":74.89,"l":74.59,"n":2653,"o":74.77,"t":"2024-10-22T04:00:00Z","v":229325,"vw":74.740842},{"c":73.73,"h":73.87,"l":73.3699,"n":3272,"o":73.72,"t":"2024-10-23T04:00:00Z","v":236079,"vw":73.686682},{"c":74.08,"h":74.125,"l":73.73,"n":2968,"o":74.01,"t":"2024-10-24T04:00:00Z","v":257914,"vw":73.955877},{"c":73.95,"h":74.444,"l":73.75,"n":4433,"o":74.39,"t":"2024-10-25T04:00:00Z","v":383926,"vw":74.000492},{"c":74.44,"h":74.56,"l":74.25,"n":4210,"o":74.36,"t":"2024-10-28T04:00:00Z","v":391457,"vw":74.421453},{"c":74.69,"h":74.84,"l":74.48,"n":4577,"o":74.6,"t":"2024-10-29T04:00:00Z","v":475464,"vw":74.697526},{"c":74.49,"h":74.96,"l":74.47,"n":3392,"o":74.62,"t":"2024-10-30T04:00:00Z","v":306999,"vw":74.649294},{"c":74.12,"h":74.19,"l":73.47,"n":7289,"o":74.11,"t":"2024-10-31T04:00:00Z","v":456933,"vw":73.915238},{"c":74.11,"h":74.49,"l":74.03,"n":3642,"o":74.17,"t":"2024-11-01T04:00:00Z","v":293162,"vw":74.239124},{"c":74.27,"h":74.89,"l":74.23,"n":3224,"o":74.49,"t":"2024-11-04T05:00:00Z","v":287378,"vw":74.534951},{"c":75.33,"h":75.35,"l":74.6,"n":2891,"o":74.62,"t":"2024-11-05T05:00:00Z","v":278308,"vw":74.928777},{"c":74.94,"h":74.98,"l":74.09,"n":4039,"o":74.9,"t":"2024-11-06T05:00:00Z","v":391896,"vw":74.646104},{"c":76.12,"h":76.22,"l":75.69,"n":4805,"o":75.89,"t":"2024-11-07T05:00:00Z","v":488853,"vw":75.936664},{"c":75.17,"h":75.47,"l":74.861,"n":4133,"o":75.42,"t":"2024-11-08T05:00:00Z","v":744843,"vw":75.121322},{"c":75.07,"h":75.235,"l":74.95,"n":7924,"o":75.13,"t":"2024-11-11T05:00:00Z","v":1174439,"vw":75.116648},{"c":73.82,"h":74.47,"l":73.39,"n":5027,"o":74.47,"t":"2024-11-12T05:00:00Z","v":334016,"vw":73.878593},{"c":73.18,"h":73.56,"l":72.95,"n":3927,"o":73.56,"t":"2024-11-13T05:00:00Z","v":426924,"vw":73.21228},{"c":73.12,"h":73.57,"l":73.05,"n":2721,"o":73.43,"t":"2024-11-14T05:00:00Z","v":783982,"vw":73.331731},{"c":73.07,"h":73.145,"l":72.8395,"n":6822,"o":73.13,"t":"2024-11-15T05:00:00Z","v":493384,"vw":73.006483},{"c":73.76,"h":73.865,"l":73.235,"n":3140,"o":73.28,"t":"2024-11-18T05:00:00Z","v":308455,"vw":73.696146},{"c":73.84,"h":73.985,"l":73.36,"n":3337,"o":73.5,"t":"2024-11-19T05:00:00Z","v":307625,"vw":73.767681},{"c":73.32,"h":73.395,"l":72.935,"n":4734,"o":73.33,"t":"2024-11-20T05:00:00Z","v":506575,"vw":73.155272},{"c":73.76,"h":73.925,"l":73.44,"n":3457,"o":73.71,"t":"2024-11-21T05:00:00Z","v":341428,"vw":73.725138},{"c":74.09,"h":74.14,"l":73.69,"n":2207,"o":73.69,"t":"2024-11-22T05:00:00Z","v":201664,"vw":73.970553},{"c":74.43,"h":74.645,"l":74.19,"n":3338,"o":74.55,"t":"2024-11-25T05:00:00Z","v":302111,"vw":74.470471},{"c":74.06,"h":74.15,"l":73.75,"n":3772,"o":74.15,"t":"2024-11-26T05:00:00Z","v":355570,"vw":73.919413},{"c":74.07,"h":74.48,"l":73.995,"n":3545,"o":74.36,"t":"2024-11-27T05:00:00Z","v":364184,"vw":74.148604},{"c":75.39,"h":75.39,"l":74.56,"n":1786,"o":74.57,"t":"2024-11-29T05:00:00Z","v":167575,"vw":75.017891},{"c":75.71,"h":75.82,"l":75.3051,"n":2931,"o":75.54,"t":"2024-12-02T05:00:00Z","v":227997,"vw":75.595177},{"c":76.24,"h":76.34,"l":75.56,"n":5573,"o":76.06,"t":"2024-12-03T05:00:00Z","v":625649,"vw":76.006083},{"c":75.9,"h":76,"l":75.711,"n":4678,"o":75.95,"t":"2024-12-04T05:00:00Z","v":722353,"vw":75.868412},{"c":75.66,"h":75.935,"l":75.5216,"n":4242,"o":75.79,"t":"2024-12-05T05:00:00Z","v":519359,"vw":75.731359},{"c":75.44,"h":75.78,"l":75.215,"n":4116,"o":75.7,"t":"2024-12-06T05:00:00Z","v":411236,"vw":75.458538},{"c":75.14,"h":75.7,"l":75.13,"n":3118,"o":75.53,"t":"2024-12-09T05:00:00Z","v":299980,"vw":75.378776},{"c":74.61,"h":75,"l":74.57,"n":3451,"o":75,"t":"2024-12-10T05:00:00Z","v":351858,"vw":74.742187},{"c":75.43,"h":75.565,"l":75.18,"n":3591,"o":75.34,"t":"2024-12-11T05:00:00Z","v":323956,"vw":75.38466},{"c":74.72,"h":75.13,"l":74.67,"n":2773,"o":74.93,"t":"2024-12-12T05:00:00Z","v":254245,"vw":74.836659},{"c":74.26,"h":74.51,"l":74.09,"n":4498,"o":74.51,"t":"2024-12-13T05:00:00Z","v":528913,"vw":74.237552},{"c":73.93,"h":74.09,"l":73.82,"n":3206,"o":73.91,"t":"2024-12-16T05:00:00Z","v":362100,"vw":73.985015},{"c":73.7,"h":73.9,"l":73.555,"n":3296,"o":73.75,"t":"2024-12-17T05:00:00Z","v":373727,"vw":73.775618},{"c":71.78,"h":73.84,"l":71.75,"n":4105,"o":73.75,"t":"2024-12-18T05:00:00Z","v":367506,"vw":72.99646},{"c":71.85,"h":72.47,"l":71.78,"n":4630,"o":72.38,"t":"2024-12-19T05:00:00Z","v":469880,"vw":72.015491},{"c":70.63,"h":71.1838,"l":70.03,"n":4897,"o":70.12,"t":"2024-12-20T05:00:00Z","v":420718,"vw":70.792921},{"c":71.06,"h":71.065,"l":70.34,"n":3815,"o":70.52,"t":"2024-12-23T05:00:00Z","v":391615,"vw":70.717914},{"c":71.19,"h":71.19,"l":70.905,"n":2157,"o":71.1,"t":"2024-12-24T05:00:00Z","v":450002,"vw":71.06448},{"c":71.49,"h":71.63,"l":71.27,"n":3017,"o":71.5,"t":"2024-12-26T05:00:00Z","v":395061,"vw":71.484564},{"c":71.64,"h":71.84,"l":71.38,"n":5723,"o":71.7,"t":"2024-12-27T05:00:00Z","v":430793,"vw":71.594895},{"c":71.16,"h":71.4672,"l":70.92,"n":4522,"o":71.12,"t":"2024-12-30T05:00:00Z","v":477212,"vw":71.240795},{"c":71.04,"h":71.4299,"l":70.885,"n":3858,"o":71.03,"t":"2024-12-31T05:00:00Z","v":408720,"vw":71.102621},{"c":71.01,"h":71.4399,"l":70.785,"n":4627,"o":71.22,"t":"2025-01-02T05:00:00Z","v":400675,"vw":71.072174},{"c":71.59,"h":71.7017,"l":71.13,"n":2551,"o":71.28,"t":"2025-01-03T05:00:00Z","v":249428,"vw":71.438166},{"c":71.94,"h":72.42,"l":71.85,"n":3869,"o":72.12,"t":"2025-01-06T05:00:00Z","v":345978,"vw":72.074241},{"c":71.65,"h":72.4,"l":71.485,"n":3773,"o":72.4,"t":"2025-01-07T05:00:00Z","v":331507,"vw":71.84803},{"c":71.57,"h":71.65,"l":71.2,"n":3693,"o":71.45,"t":"2025-01-08T05:00:00Z","v":309751,"vw":71.428381},{"c":69.87,"h":70.48,"l":69.87,"n":4140,"o":70.35,"t":"2025-01-10T05:00:00Z","v":485754,"vw":70.091412},{"c":70.15,"h":70.18,"l":69.49,"n":4912,"o":69.49,"t":"2025-01-13T05:00:00Z","v":1317318,"vw":69.924158},{"c":70.24,"h":70.305,"l":69.8475,"n":4734,"o":70.18,"t":"2025-01-14T05:00:00Z","v":504966,"vw":70.107203},{"c":71.14,"h":71.2097,"l":70.8,"n":4095,"o":71.2,"t":"2025-01-15T05:00:00Z","v":362270,"vw":71.095539},{"c":70.9,"h":71.1375,"l":70.76,"n":3741,"o":70.92,"t":"2025-01-16T05:00:00Z","v":377253,"vw":70.947294},{"c":71.18,"h":71.48,"l":71.03,"n":2632,"o":71.05,"t":"2025-01-17T05:00:00Z","v":254523,"vw":71.286818},{"c":72.38,"h":72.425,"l":71.895,"n":3351,"o":72.08,"t":"2025-01-21T05:00:00Z","v":477690,"vw":72.25487},{"c":72.23,"h":72.56,"l":72.225,"n":5801,"o":72.54,"t":"2025-01-22T05:00:00Z","v":666079,"vw":72.415137},{"c":72.65,"h":72.65,"l":72.16,"n":2689,"o":72.19,"t":"2025-01-23T05:00:00Z","v":311285,"vw":72.468095},{"c":73.18,"h":73.405,"l":72.88,"n":3088,"o":72.9,"t":"2025-01-24T05:00:00Z","v":356702,"vw":73.230894},{"c":72.58,"h":72.7,"l":72.4,"n":9626,"o":72.57,"t":"2025-01-27T05:00:00Z","v":1150285,"vw":72.536435},{"c":72.84,"h":72.9,"l":72.43,"n":2816,"o":72.71,"t":"2025-01-28T05:00:00Z","v":286146,"vw":72.688695},{"c":72.62,"h":72.97,"l":72.47,"n":5806,"o":72.87,"t":"2025-01-29T05:00:00Z","v":513895,"vw":72.756691},{"c":73.64,"h":73.9253,"l":73.32,"n":4141,"o":73.58,"t":"2025-01-30T05:00:00Z","v":436261,"vw":73.662852},{"c":72.64,"h":73.68,"l":72.64,"n":4665,"o":73.42,"t":"2025-01-31T05:00:00Z","v":335202,"vw":73.092402},{"c":72.02,"h":72.47,"l":71.56,"n":6376,"o":71.7,"t":"2025-02-03T05:00:00Z","v":896742,"vw":72.01542},{"c":72.82,"h":72.865,"l":72.11,"n":5387,"o":72.26,"t":"2025-02-04T05:00:00Z","v":765698,"vw":72.625694},{"c":73.52,"h":73.55,"l":73.035,"n":3438,"o":73.13,"t":"2025-02-05T05:00:00Z","v":547177,"vw":73.324613},{"c":73.83,"h":73.9597,"l":73.65,"n":3559,"o":73.69,"t":"2025-02-06T05:00:00Z","v":451153,"vw":73.775721},{"c":73.05,"h":73.865,"l":72.91,"n":4332,"o":73.71,"t":"2025-02-07T05:00:00Z","v":439761,"vw":73.22},{"c":73.51,"h":73.64,"l":73.43,"n":2800,"o":73.52,"t":"2025-02-10T05:00:00Z","v":263400,"vw":73.516307},{"c":73.51,"h":73.58,"l":73.14,"n":2368,"o":73.16,"t":"2025-02-11T05:00:00Z","v":252412,"vw":73.397619},{"c":73.34,"h":73.455,"l":72.551,"n":9926,"o":72.65,"t":"2025-02-12T05:00:00Z","v":5209637,"vw":73.105089},{"c":74.51,"h":74.57,"l":73.735,"n":6653,"o":73.78,"t":"2025-02-13T05:00:00Z","v":939063,"vw":74.223301},{"c":74.47,"h":74.78,"l":74.45,"n":3498,"o":74.65,"t":"2025-02-14T05:00:00Z","v":233271,"vw":74.554405},{"c":75.05,"h":75.0799,"l":74.83,"n":3141,"o":74.92,"t":"2025-02-18T05:00:00Z","v":375783,"vw":74.992195},{"c":74.74,"h":74.7662,"l":74.445,"n":6454,"o":74.54,"t":"2025-02-19T05:00:00Z","v":434275,"vw":74.628225},{"c":74.93,"h":74.99,"l":74.61,"n":3358,"o":74.85,"t":"2025-02-20T05:00:00Z","v":396752,"vw":74.80224},{"c":74.18,"h":74.87,"l":74.06,"n":3010,"o":74.81,"t":"2025-02-21T05:00:00Z","v":315148,"vw":74.394403},{"c":73.94,"h":74.39,"l":73.8699,"n":3565,"o":74.28,"t":"2025-02-24T05:00:00Z","v":645548,"vw":74.22051},{"c":74.44,"h":74.7,"l":74.1,"n":8408,"o":74.69,"t":"2025-02-25T05:00:00Z","v":844937,"vw":74.380196},{"c":74.45,"h":75.01,"l":74.345,"n":4942,"o":74.46,"t":"2025-02-26T05:00:00Z","v":422910,"vw":74.626161},{"c":73.73,"h":74.57,"l":73.695,"n":3620,"o":74.57,"t":"2025-02-27T05:00:00Z","v":403544,"vw":74.065785},{"c":73.06,"h":73.15,"l":72.53,"n":4802,"o":72.76,"t":"2025-02-28T05:00:00Z","v":361952,"vw":72.873235},{"c":73.46,"h":74.4099,"l":73.21,"n":4246,"o":74.2,"t":"2025-03-03T05:00:00Z","v":386548,"vw":74.019064},{"c":73.22,"h":73.92,"l":72.38,"n":6374,"o":73.03,"t":"2025-03-04T05:00:00Z","v":543053,"vw":72.987353},{"c":74.82,"h":74.92,"l":73.92,"n":8266,"o":73.92,"t":"2025-03-05T05:00:00Z","v":872671,"vw":74.635268},{"c":74.17,"h":74.9,"l":74.15,"n":4018,"o":74.47,"t":"2025-03-06T05:00:00Z","v":400884,"vw":74.505944},{"c":74.65,"h":74.725,"l":73.88,"n":5140,"o":74.15,"t":"2025-03-07T05:00:00Z","v":488850,"vw":74.241833},{"c":73.19,"h":73.875,"l":72.734,"n":5290,"o":73.63,"t":"2025-03-10T04:00:00Z","v":579957,"vw":73.290187},{"c":72.71,"h":73.18,"l":72.295,"n":8487,"o":73.03,"t":"2025-03-11T04:00:00Z","v":5499307,"vw":72.558692},{"c":73.76,"h":73.845,"l":73.15,"n":8229,"o":73.54,"t":"2025-03-12T04:00:00Z","v":696335,"vw":73.563605},{"c":73.28,"h":73.62,"l":73.14,"n":4046,"o":73.35,"t":"2025-03-13T04:00:00Z","v":337518,"vw":73.421372},{"c":74.49,"h":74.52,"l":73.87,"n":2767,"o":73.92,"t":"2025-03-14T04:00:00Z","v":232446,"vw":74.283619},{"c":75.43,"h":75.565,"l":74.87,"n":3591,"o":74.87,"t":"2025-03-17T04:00:00Z","v":348076,"vw":75.319825},{"c":74.99,"h":75.03,"l":74.5431,"n":3879,"o":74.91,"t":"2025-03-18T04:00:00Z","v":362838,"vw":74.794269},{"c":75.62,"h":75.84,"l":74.97,"n":2815,"o":75.06,"t":"2025-03-19T04:00:00Z","v":291029,"vw":75.257703},{"c":75.12,"h":75.16,"l":74.62,"n":2557,"o":74.73,"t":"2025-03-20T04:00:00Z","v":182596,"vw":75.007338},{"c":74.65,"h":74.7,"l":74.34,"n":3077,"o":74.49,"t":"2025-03-21T04:00:00Z","v":279872,"vw":74.547046},{"c":74.69,"h":74.7156,"l":74.435,"n":4589,"o":74.61,"t":"2025-03-24T04:00:00Z","v":445042,"vw":74.627998},{"c":75.09,"h":75.1,"l":74.775,"n":3400,"o":74.88,"t":"2025-03-25T04:00:00Z","v":327380,"vw":74.935892},{"c":74.41,"h":74.93,"l":74.235,"n":3533,"o":74.88,"t":"2025-03-26T04:00:00Z","v":454770,"vw":74.539693},{"c":74.33,"h":74.58,"l":74.2,"n":2796,"o":74.38,"t":"2025-03-27T04:00:00Z","v":324329,"vw":74.40476},{"c":73,"h":73.495,"l":72.835,"n":3533,"o":73.28,"t":"2025-03-28T04:00:00Z","v":419275,"vw":73.073882},{"c":72.46,"h":72.58,"l":71.73,"n":3978,"o":72.01,"t":"2025-03-31T04:00:00Z","v":304349,"vw":72.281027},{"c":72.6,"h":72.725,"l":71.83,"n":7419,"o":72.14,"t":"2025-04-01T04:00:00Z","v":1082051,"vw":72.316976},{"c":72.57,"h":72.6499,"l":71.81,"n":4754,"o":71.81,"t":"2025-04-02T04:00:00Z","v":737889,"vw":72.332},{"c":70.24,"h":71.23,"l":70.09,"n":3938,"o":71.04,"t":"2025-04-03T04:00:00Z","v":361758,"vw":70.557485},{"c":65.9,"h":67.815,"l":65.675,"n":9072,"o":67.59,"t":"2025-04-04T04:00:00Z","v":927905,"vw":66.529286},{"c":65.18,"h":66.92,"l":64.21,"n":26383,"o":64.59,"t":"2025-04-07T04:00:00Z","v":3263018,"vw":65.245662},{"c":65.04,"h":67.92,"l":64.41,"n":12969,"o":67.81,"t":"2025-04-08T04:00:00Z","v":1717547,"vw":65.868395},{"c":70.07,"h":70.23,"l":64.91,"n":12270,"o":65.19,"t":"2025-04-09T04:00:00Z","v":2769348,"vw":66.274794},{"c":68.23,"h":68.84,"l":66.74,"n":9374,"o":68.65,"t":"2025-04-10T04:00:00Z","v":875999,"vw":67.967536},{"c":70.12,"h":70.2598,"l":68.655,"n":4469,"o":68.84,"t":"2025-04-11T04:00:00Z","v":440663,"vw":69.370155},{"c":71.26,"h":71.56,"l":70.7,"n":6169,"o":70.99,"t":"2025-04-14T04:00:00Z","v":568224,"vw":71.179477},{"c":71.59,"h":71.92,"l":71.4384,"n":4473,"o":71.53,"t":"2025-04-15T04:00:00Z","v":612816,"vw":71.666485},{"c":71.21,"h":71.95,"l":70.9748,"n":4459,"o":71.63,"t":"2025-04-16T04:00:00Z","v":501263,"vw":71.538606},{"c":72.36,"h":72.76,"l":72.211,"n":2743,"o":72.22,"t":"2025-04-17T04:00:00Z","v":247212,"vw":72.495831},{"c":72.31,"h":72.79,"l":71.84,"n":3965,"o":72.68,"t":"2025-04-21T04:00:00Z","v":497071,"vw":72.19555},{"c":73.69,"h":74.095,"l":73.305,"n":11938,"o":73.34,"t":"2025-04-22T04:00:00Z","v":2088966,"vw":73.729154},{"c":73.83,"h":74.67,"l":73.68,"n":7274,"o":74.53,"t":"2025-04-23T04:00:00Z","v":578946,"vw":74.137461},{"c":74.72,"h":74.72,"l":73.82,"n":3939,"o":73.93,"t":"2025-04-24T04:00:00Z","v":370537,"vw":74.334989},{"c":74.82,"h":74.82,"l":74.14,"n":3094,"o":74.33,"t":"2025-04-25T04:00:00Z","v":312442,"vw":74.548753},{"c":75.49,"h":75.5,"l":74.86,"n":2541,"o":74.87,"t":"2025-04-28T04:00:00Z","v":249268,"vw":75.112189},{"c":75.7,"h":75.86,"l":75.42,"n":2707,"o":75.48,"t":"2025-04-29T04:00:00Z","v":271612,"vw":75.654211},{"c":75.53,"h":75.705,"l":74.65,"n":4164,"o":75.01,"t":"2025-04-30T04:00:00Z","v":481737,"vw":75.247693},{"c":75.09,"h":75.54,"l":75.05,"n":3509,"o":75.4,"t":"2025-05-01T04:00:00Z","v":382218,"vw":75.336577},{"c":76.39,"h":76.55,"l":76.155,"n":3582,"o":76.28,"t":"2025-05-02T04:00:00Z","v":452355,"vw":76.32928},{"c":76.64,"h":76.86,"l":76.5907,"n":4069,"o":76.83,"t":"2025-05-05T04:00:00Z","v":434552,"vw":76.723237},{"c":77.04,"h":77.08,"l":76.68,"n":8619,"o":76.68,"t":"2025-05-06T04:00:00Z","v":916075,"vw":76.980784},{"c":76.36,"h":76.71,"l":76.15,"n":31961,"o":76.5,"t":"2025-05-07T04:00:00Z","v":3107485,"vw":76.498649},{"c":76.15,"h":76.65,"l":76.1,"n":3722,"o":76.51,"t":"2025-05-08T04:00:00Z","v":400719,"vw":76.398649},{"c":76.58,"h":76.8,"l":76.35,"n":3176,"o":76.8,"t":"2025-05-09T04:00:00Z","v":387271,"vw":76.57995},{"c":77.31,"h":77.32,"l":76.87,"n":4291,"o":77.1,"t":"2025-05-12T04:00:00Z","v":431229,"vw":77.12821},{"c":77.07,"h":77.27,"l":76.6,"n":3472,"o":76.625,"t":"2025-05-13T04:00:00Z","v":361496,"vw":76.998244},{"c":76.52,"h":77.36,"l":76.38,"n":7180,"o":77.3,"t":"2025-05-14T04:00:00Z","v":856861,"vw":76.644001},{"c":77.27,"h":77.31,"l":76.84,"n":5064,"o":77.17,"t":"2025-05-15T04:00:00Z","v":889441,"vw":76.998989},{"c":77.41,"h":77.45,"l":77.04,"n":3953,"o":77.26,"t":"2025-05-16T04:00:00Z","v":350811,"vw":77.282677},{"c":77.6,"h":77.6,"l":76.9173,"n":3929,"o":76.94,"t":"2025-05-19T04:00:00Z","v":333930,"vw":77.360921},{"c":77.74,"h":77.75,"l":77.49,"n":3845,"o":77.49,"t":"2025-05-20T04:00:00Z","v":357889,"vw":77.652281},{"c":77.4,"h":78.16,"l":77.3,"n":10865,"o":77.89,"t":"2025-05-21T04:00:00Z","v":978014,"vw":77.669174},{"c":77.27,"h":77.48,"l":77.09,"n":4892,"o":77.22,"t":"2025-05-22T04:00:00Z","v":683318,"vw":77.317189},{"c":77.96,"h":78.08,"l":77.23,"n":3489,"o":77.29,"t":"2025-05-23T04:00:00Z","v":253862,"vw":77.792041},{"c":79.42,"h":79.46,"l":78.95,"n":5439,"o":79.08,"t":"2025-05-27T04:00:00Z","v":593194,"vw":79.312605},{"c":78.53,"h":78.64,"l":78.12,"n":6302,"o":78.12,"t":"2025-05-28T04:00:00Z","v":728824,"vw":78.458001},{"c":78.89,"h":79,"l":78.52,"n":4461,"o":79,"t":"2025-05-29T04:00:00Z","v":556792,"vw":78.748876},{"c":78.98,"h":79.065,"l":78.415,"n":3618,"o":78.95,"t":"2025-05-30T04:00:00Z","v":377325,"vw":78.830084},{"c":80.07,"h":80.11,"l":79.22,"n":4308,"o":79.45,"t":"2025-06-02T04:00:00Z","v":350707,"vw":79.714495},{"c":79.49,"h":79.615,"l":79.24,"n":5210,"o":79.47,"t":"2025-06-03T04:00:00Z","v":819675,"vw":79.512963},{"c":79.95,"h":80.15,"l":79.65,"n":11548,"o":79.715,"t":"2025-06-04T04:00:00Z","v":4685632,"vw":79.987458},{"c":79.7,"h":80.07,"l":79.57,"n":5231,"o":80.07,"t":"2025-06-05T04:00:00Z","v":1237825,"vw":79.733587},{"c":80.04,"h":80.12,"l":79.805,"n":3987,"o":80.03,"t":"2025-06-06T04:00:00Z","v":573701,"vw":79.976624},{"c":80.12,"h":80.41,"l":80.105,"n":12269,"o":80.27,"t":"2025-06-09T04:00:00Z","v":5243389,"vw":80.247841},{"c":80.27,"h":80.39,"l":79.97,"n":6938,"o":80.39,"t":"2025-06-10T04:00:00Z","v":6483401,"vw":80.090173},{"c":80.26,"h":80.597,"l":80.2,"n":7681,"o":80.42,"t":"2025-06-11T04:00:00Z","v":3974821,"vw":80.442003},{"c":80.76,"h":80.8473,"l":80.53,"n":3129,"o":80.53,"t":"2025-06-12T04:00:00Z","v":441181,"vw":80.720302},{"c":79.95,"h":80.335,"l":79.76,"n":5567,"o":79.81,"t":"2025-06-13T04:00:00Z","v":764254,"vw":79.99081},{"c":80.44,"h":81.02,"l":80.38,"n":3767,"o":80.65,"t":"2025-06-16T04:00:00Z","v":309969,"vw":80.674936},{"c":79.42,"h":80.145,"l":79.35,"n":5137,"o":80.02,"t":"2025-06-17T04:00:00Z","v":678848,"vw":79.766463},{"c":80.12,"h":80.54,"l":79.95,"n":6010,"o":80.17,"t":"2025-06-18T04:00:00Z","v":750858,"vw":80.228278},{"c":79,"h":79.75,"l":78.96,"n":6056,"o":79.69,"t":"2025-06-20T04:00:00Z","v":732132,"vw":79.262358},{"c":79.51,"h":79.535,"l":78.37,"n":4565,"o":78.42,"t":"2025-06-23T04:00:00Z","v":516101,"vw":79.094944},{"c":80.67,"h":80.705,"l":80.17,"n":8906,"o":80.28,"t":"2025-06-24T04:00:00Z","v":627768,"vw":80.571219},{"c":80.46,"h":80.545,"l":80.2,"n":6014,"o":80.43,"t":"2025-06-25T04:00:00Z","v":1121306,"vw":80.356347},{"c":81.58,"h":81.72,"l":81.22,"n":5050,"o":81.31,"t":"2025-06-26T04:00:00Z","v":831446,"vw":81.415974},{"c":82.08,"h":82.355,"l":81.77,"n":3947,"o":82.01,"t":"2025-06-27T04:00:00Z","v":610043,"vw":82.026451},{"c":82.18,"h":82.22,"l":81.89,"n":3176,"o":82.01,"t":"2025-06-30T04:00:00Z","v":333051,"vw":82.053247},{"c":81.93,"h":82.2998,"l":81.9,"n":6400,"o":82.07,"t":"2025-07-01T04:00:00Z","v":796180,"vw":82.07186},{"c":82.22,"h":82.22,"l":81.66,"n":3596,"o":81.77,"t":"2025-07-02T04:00:00Z","v":379585,"vw":81.9559},{"c":82.38,"h":82.4798,"l":82.21,"n":1934,"o":82.21,"t":"2025-07-03T04:00:00Z","v":188621,"vw":82.362711},{"c":80.54,"h":81.38,"l":80.295,"n":5341,"o":81.15,"t":"2025-07-07T04:00:00Z","v":535326,"vw":80.869858},{"c":81.24,"h":81.34,"l":80.88,"n":12410,"o":81.1,"t":"2025-07-08T04:00:00Z","v":1166711,"vw":81.191243},{"c":81.37,"h":81.42,"l":81.04,"n":5238,"o":81.27,"t":"2025-07-09T04:00:00Z","v":777189,"vw":81.277295},{"c":81.57,"h":81.585,"l":81.045,"n":3841,"o":81.305,"t":"2025-07-10T04:00:00Z","v":444631,"vw":81.33457},{"c":80.99,"h":81.13,"l":80.87,"n":2795,"o":81.1,"t":"2025-07-11T04:00:00Z","v":315068,"vw":81.01668},{"c":81.24,"h":81.295,"l":81.01,"n":3515,"o":81.08,"t":"2025-07-14T04:00:00Z","v":456132,"vw":81.183102},{"c":80.61,"h":81.32,"l":80.47,"n":9094,"o":81.29,"t":"2025-07-15T04:00:00Z","v":447882,"vw":80.73168},{"c":80.94,"h":80.95,"l":80.34,"n":4360,"o":80.54,"t":"2025-07-16T04:00:00Z","v":516592,"vw":80.617728},{"c":81.29,"h":81.3399,"l":80.8,"n":2780,"o":80.8,"t":"2025-07-17T04:00:00Z","v":200961,"vw":81.121071},{"c":80.89,"h":81.35,"l":80.85,"n":4051,"o":81.35,"t":"2025-07-18T04:00:00Z","v":367643,"vw":81.113948},{"c":81.72,"h":82.0686,"l":81.465,"n":4596,"o":81.52,"t":"2025-07-21T04:00:00Z","v":483720,"vw":81.873821},{"c":81.96,"h":82.03,"l":81.56,"n":3968,"o":81.77,"t":"2025-07-22T04:00:00Z","v":409602,"vw":81.876696},{"c":84.41,"h":84.41,"l":83.98,"n":4138,"o":84.12,"t":"2025-07-23T04:00:00Z","v":424188,"vw":84.235175},{"c":84.1,"h":84.52,"l":84.095,"n":5199,"o":84.36,"t":"2025-07-24T04:00:00Z","v":713353,"vw":84.305402},{"c":83.6,"h":83.625,"l":83.275,"n":2993,"o":83.4,"t":"2025-07-25T04:00:00Z","v":367269,"vw":83.505157},{"c":82.46,"h":82.87,"l":82.33,"n":4103,"o":82.84,"t":"2025-07-28T04:00:00Z","v":540174,"vw":82.497414},{"c":82.53,"h":82.765,"l":82.4345,"n":3643,"o":82.75,"t":"2025-07-29T04:00:00Z","v":483009,"vw":82.56144},{"c":82.37,"h":82.95,"l":82.11,"n":6782,"o":82.75,"t":"2025-07-30T04:00:00Z","v":543965,"vw":82.545206},{"c":81.92,"h":82.44,"l":81.6201,"n":9145,"o":82.39,"t":"2025-07-31T04:00:00Z","v":615700,"vw":82.009153},{"c":81.92,"h":82.09,"l":81.42,"n":3974,"o":82.07,"t":"2025-08-01T04:00:00Z","v":436833,"vw":81.766348},{"c":83.32,"h":83.3547,"l":82.97,"n":3235,"o":83,"t":"2025-08-04T04:00:00Z","v":457208,"vw":83.1553},{"c":83.37,"h":83.49,"l":83.08,"n":3506,"o":83.45,"t":"2025-08-05T04:00:00Z","v":341054,"vw":83.335726},{"c":84.23,"h":84.33,"l":83.83,"n":2986,"o":83.9,"t":"2025-08-06T04:00:00Z","v":286860,"vw":84.064088},{"c":84.69,"h":85.113,"l":84.365,"n":2998,"o":85.06,"t":"2025-08-07T04:00:00Z","v":233143,"vw":84.642854},{"c":85.46,"h":85.63,"l":85.19,"n":3110,"o":85.28,"t":"2025-08-08T04:00:00Z","v":237224,"vw":85.454607},{"c":85.3,"h":85.5754,"l":85.205,"n":3442,"o":85.45,"t":"2025-08-11T04:00:00Z","v":239344,"vw":85.409478},{"c":86.51,"h":86.565,"l":85.79,"n":4236,"o":85.89,"t":"2025-08-12T04:00:00Z","v":413847,"vw":86.300861},{"c":86.68,"h":86.78,"l":86.5099,"n":4296,"o":86.66,"t":"2025-08-13T04:00:00Z","v":751872,"vw":86.641286},{"c":86.04,"h":86.24,"l":85.79,"n":3959,"o":86.02,"t":"2025-08-14T04:00:00Z","v":515097,"vw":85.931099},{"c":86.83,"h":87,"l":86.745,"n":3063,"o":86.94,"t":"2025-08-15T04:00:00Z","v":300793,"vw":86.846155},{"c":86.84,"h":86.87,"l":86.66,"n":2865,"o":86.86,"t":"2025-08-18T04:00:00Z","v":258086,"vw":86.781874},{"c":86.45,"h":86.8,"l":86.33,"n":3254,"o":86.72,"t":"2025-08-19T04:00:00Z","v":254440,"vw":86.476603},{"c":86.26,"h":86.33,"l":85.94,"n":3484,"o":86.33,"t":"2025-08-20T04:00:00Z","v":255059,"vw":86.164938},{"c":85.72,"h":86.005,"l":85.62,"n":4251,"o":85.87,"t":"2025-08-21T04:00:00Z","v":481617,"vw":85.776832},{"c":87.28,"h":87.4889,"l":86.1,"n":4608,"o":86.1,"t":"2025-08-22T04:00:00Z","v":463912,"vw":87.158224},{"c":86.35,"h":86.84,"l":86.33,"n":3406,"o":86.74,"t":"2025-08-25T04:00:00Z","v":325475,"vw":86.607522},{"c":86.4,"h":86.4,"l":86,"n":3481,"o":86.03,"t":"2025-08-26T04:00:00Z","v":366626,"vw":86.281521},{"c":86.25,"h":86.27,"l":85.5601,"n":3179,"o":85.61,"t":"2025-08-27T04:00:00Z","v":278987,"vw":86.016133},{"c":86.88,"h":86.935,"l":86.67,"n":2737,"o":86.79,"t":"2025-08-28T04:00:00Z","v":227971,"vw":86.84351},{"c":86.02,"h":86.19,"l":85.855,"n":5097,"o":86.08,"t":"2025-08-29T04:00:00Z","v":341666,"vw":86.050934},{"c":85.74,"h":85.765,"l":85.02,"n":4652,"o":85.18,"t":"2025-09-02T04:00:00Z","v":334517,"vw":85.530473},{"c":85.71,"h":85.71,"l":85.435,"n":2981,"o":85.52,"t":"2025-09-03T04:00:00Z","v":349996,"vw":85.591057},{"c":86.27,"h":86.285,"l":85.74,"n":2651,"o":85.74,"t":"2025-09-04T04:00:00Z","v":198448,"vw":86.063012},{"c":86.8,"h":87.39,"l":86.51,"n":4048,"o":87.19,"t":"2025-09-05T04:00:00Z","v":314306,"vw":86.792308},{"c":88.18,"h":88.19,"l":87.63,"n":3391,"o":87.87,"t":"2025-09-08T04:00:00Z","v":357267,"vw":87.986453},{"c":87.69,"h":87.715,"l":87.355,"n":6214,"o":87.55,"t":"2025-09-09T04:00:00Z","v":396153,"vw":87.57993},{"c":88.26,"h":88.531,"l":88.12,"n":4212,"o":88.38,"t":"2025-09-10T04:00:00Z","v":289873,"vw":88.314063},{"c":89.23,"h":89.375,"l":88.69,"n":8395,"o":88.75,"t":"2025-09-11T04:00:00Z","v":467101,"vw":89.238149},{"c":88.9,"h":89.0645,"l":88.64,"n":4664,"o":88.88,"t":"2025-09-12T04:00:00Z","v":332976,"vw":88.856204},{"c":89.56,"h":89.595,"l":89.195,"n":5003,"o":89.21,"t":"2025-09-15T04:00:00Z","v":394887,"vw":89.453913},{"c":89.67,"h":89.7462,"l":89.39,"n":4245,"o":89.64,"t":"2025-09-16T04:00:00Z","v":329882,"vw":89.574701},{"c":89.25,"h":90.03,"l":88.85,"n":8427,"o":89.53,"t":"2025-09-17T04:00:00Z","v":531672,"vw":89.428154},{"c":89.45,"h":89.58,"l":88.905,"n":5820,"o":89.18,"t":"2025-09-18T04:00:00Z","v":414242,"vw":89.388136},{"c":88.23,"h":88.31,"l":88.025,"n":5862,"o":88.26,"t":"2025-09-19T04:00:00Z","v":331673,"vw":88.187243},{"c":88.79,"h":88.79,"l":88.29,"n":4742,"o":88.37,"t":"2025-09-22T04:00:00Z","v":276356,"vw":88.556594},{"c":88.59,"h":89.0062,"l":88.51,"n":7007,"o":88.92,"t":"2025-09-23T04:00:00Z","v":470581,"vw":88.757139},{"c":87.9,"h":88.24,"l":87.79,"n":5696,"o":88.24,"t":"2025-09-24T04:00:00Z","v":247747,"vw":88.00562},{"c":87.58,"h":87.681,"l":87.24,"n":4772,"o":87.6,"t":"2025-09-25T04:00:00Z","v":297851,"vw":87.500133},{"c":87.64,"h":87.64,"l":87.32,"n":5222,"o":87.45,"t":"2025-09-26T04:00:00Z","v":249728,"vw":87.546049},{"c":88.07,"h":88.2204,"l":87.91,"n":6186,"o":87.945,"t":"2025-09-29T04:00:00Z","v":461304,"vw":88.055088},{"c":87.84,"h":87.95,"l":87.58,"n":6591,"o":87.82,"t":"2025-09-30T04:00:00Z","v":617542,"vw":87.822032},{"c":88.18,"h":88.59,"l":88.04,"n":8359,"o":88.29,"t":"2025-10-01T04:00:00Z","v":939080,"vw":88.221332},{"c":88.44,"h":88.67,"l":88.02,"n":5311,"o":88.66,"t":"2025-10-02T04:00:00Z","v":297272,"vw":88.36361},{"c":89.69,"h":89.9,"l":89.43,"n":5522,"o":89.57,"t":"2025-10-03T04:00:00Z","v":417135,"vw":89.715521},{"c":90.56,"h":90.825,"l":90.38,"n":5567,"o":90.43,"t":"2025-10-06T04:00:00Z","v":337939,"vw":90.616016},{"c":89.33,"h":90.17,"l":89.33,"n":9280,"o":90.1,"t":"2025-10-07T04:00:00Z","v":821588,"vw":89.538824},{"c":89.45,"h":89.485,"l":89.19,"n":8525,"o":89.27,"t":"2025-10-08T04:00:00Z","v":571438,"vw":89.336983},{"c":89.02,"h":89.75,"l":88.795,"n":8391,"o":89.75,"t":"2025-10-09T04:00:00Z","v":1055989,"vw":89.002687},{"c":86.12,"h":88.24,"l":85.965,"n":13012,"o":88.1,"t":"2025-10-10T04:00:00Z","v":1077586,"vw":87.270519},{"c":87.35,"h":87.4756,"l":86.8899,"n":5815,"o":87.08,"t":"2025-10-13T04:00:00Z","v":339469,"vw":87.249934},{"c":87.74,"h":88.17,"l":86.635,"n":19344,"o":86.83,"t":"2025-10-14T04:00:00Z","v":2730001,"vw":87.782764},{"c":89.02,"h":89.2035,"l":88.48,"n":7622,"o":88.89,"t":"2025-10-15T04:00:00Z","v":353275,"vw":88.942722},{"c":89.48,"h":90.0099,"l":89.205,"n":9397,"o":89.8,"t":"2025-10-16T04:00:00Z","v":522029,"vw":89.615108},{"c":89.81,"h":89.9565,"l":89.4,"n":10962,"o":89.44,"t":"2025-10-17T04:00:00Z","v":586744,"vw":89.690389},{"c":91.28,"h":91.42,"l":90.86,"n":6040,"o":90.86,"t":"2025-10-20T04:00:00Z","v":526813,"vw":91.261793},{"c":90.21,"h":90.54,"l":90.13,"n":6932,"o":90.47,"t":"2025-10-21T04:00:00Z","v":541592,"vw":90.356505},{"c":90.13,"h":90.505,"l":89.701,"n":7928,"o":90.28,"t":"2025-10-22T04:00:00Z","v":534339,"vw":90.069132},{"c":90.43,"h":90.585,"l":90.125,"n":6805,"o":90.16,"t":"2025-10-23T04:00:00Z","v":564575,"vw":90.372823},{"c":90.89,"h":90.965,"l":90.69,"n":4599,"o":90.88,"t":"2025-10-24T04:00:00Z","v":368632,"vw":90.887053},{"c":92.05,"h":92.08,"l":91.78,"n":4939,"o":92.03,"t":"2025-10-27T04:00:00Z","v":344976,"vw":91.946174},{"c":92.17,"h":92.31,"l":91.73,"n":4027,"o":91.82,"t":"2025-10-28T04:00:00Z","v":311019,"vw":92.07872},{"c":91.64,"h":92.26,"l":91.11,"n":8364,"o":92.07,"t":"2025-10-29T04:00:00Z","v":704405,"vw":91.714217},{"c":91.34,"h":91.645,"l":91.11,"n":8844,"o":91.22,"t":"2025-10-30T04:00:00Z","v":614078,"vw":91.446122},{"c":91.63,"h":91.87,"l":91.26,"n":9884,"o":91.78,"t":"2025-10-31T04:00:00Z","v":724614,"vw":91.606748},{"c":92.32,"h":92.375,"l":91.805,"n":5494,"o":92.27,"t":"2025-11-03T05:00:00Z","v":511253,"vw":92.187082},{"c":91.02,"h":91.64,"l":90.945,"n":6363,"o":91.1,"t":"2025-11-04T05:00:00Z","v":653014,"vw":91.195982},{"c":91.21,"h":91.35,"l":90.48,"n":7253,"o":90.48,"t":"2025-11-05T05:00:00Z","v":844700,"vw":91.180154},{"c":90.77,"h":91.31,"l":90.41,"n":8165,"o":91.06,"t":"2025-11-06T05:00:00Z","v":696092,"vw":90.773805},{"c":90.78,"h":90.79,"l":89.6151,"n":8385,"o":90.24,"t":"2025-11-07T05:00:00Z","v":546389,"vw":90.229782},{"c":91.93,"h":91.98,"l":91.24,"n":5198,"o":91.46,"t":"2025-11-10T05:00:00Z","v":352493,"vw":91.631048},{"c":91.87,"h":92.0355,"l":91.52,"n":4312,"o":91.69,"t":"2025-11-11T05:00:00Z","v":398456,"vw":91.79127},{"c":92.39,"h":92.51,"l":92.12,"n":5155,"o":92.15,"t":"2025-11-12T05:00:00Z","v":717104,"vw":92.359219},{"c":90.91,"h":92.06,"l":90.78,"n":6043,"o":91.93,"t":"2025-11-13T05:00:00Z","v":464568,"vw":91.388798},{"c":91.49,"h":91.81,"l":90.79,"n":7704,"o":90.9,"t":"2025-11-14T05:00:00Z","v":895263,"vw":91.47342},{"c":90.25,"h":91.225,"l":89.86,"n":5419,"o":90.81,"t":"2025-11-17T05:00:00Z","v":485029,"vw":90.679676},{"c":88.71,"h":89.12,"l":88.22,"n":8112,"o":88.69,"t":"2025-11-18T05:00:00Z","v":820547,"vw":88.752655},{"c":88.43,"h":89,"l":88.05,"n":5827,"o":88.49,"t":"2025-11-19T05:00:00Z","v":488968,"vw":88.559885},{"c":87.18,"h":89.295,"l":87.16,"n":8887,"o":89.09,"t":"2025-11-20T05:00:00Z","v":825413,"vw":87.843811},{"c":88.7,"h":88.975,"l":87.575,"n":7172,"o":88.06,"t":"2025-11-21T05:00:00Z","v":740579,"vw":88.390115},{"c":89.19,"h":89.39,"l":88.38,"n":6658,"o":88.48,"t":"2025-11-24T05:00:00Z","v":1427521,"vw":89.15625},{"c":89.62,"h":89.63,"l":88.49,"n":5207,"o":88.86,"t":"2025-11-25T05:00:00Z","v":571100,"vw":89.171728},{"c":90.83,"h":90.97,"l":90.11,"n":4581,"o":90.11,"t":"2025-11-26T05:00:00Z","v":363736,"vw":90.684986},{"c":90.83,"h":90.87,"l":90.515,"n":2697,"o":90.62,"t":"2025-11-28T05:00:00Z","v":201142,"vw":90.722858},{"c":90.36,"h":90.75,"l":90.34,"n":4957,"o":90.34,"t":"2025-12-01T05:00:00Z","v":410805,"vw":90.514472},{"c":90.6,"h":90.79,"l":90.31,"n":5380,"o":90.79,"t":"2025-12-02T05:00:00Z","v":384129,"vw":90.498834},{"c":90.93,"h":90.945,"l":90.34,"n":3736,"o":90.4,"t":"2025-12-03T05:00:00Z","v":274231,"vw":90.718018},{"c":91.33,"h":91.775,"l":91.15,"n":3692,"o":91.69,"t":"2025-12-04T05:00:00Z","v":328853,"vw":91.452094},{"c":91.73,"h":91.93,"l":91.455,"n":3962,"o":91.55,"t":"2025-12-05T05:00:00Z","v":295344,"vw":91.693065},{"c":91.39,"h":91.77,"l":91.27,"n":4039,"o":91.75,"t":"2025-12-08T05:00:00Z","v":607148,"vw":91.521382},{"c":91.63,"h":91.84,"l":91.5,"n":5261,"o":91.5,"t":"2025-12-09T05:00:00Z","v":668622,"vw":91.631956},{"c":92.35,"h":92.445,"l":91.4371,"n":9488,"o":91.58,"t":"2025-12-10T05:00:00Z","v":1137401,"vw":92.026575},{"c":92.27,"h":92.385,"l":91.86,"n":4636,"o":92.06,"t":"2025-12-11T05:00:00Z","v":430102,"vw":92.207268},{"c":91.67,"h":92.435,"l":91.355,"n":6782,"o":92.32,"t":"2025-12-12T05:00:00Z","v":605811,"vw":91.757438},{"c":92.32,"h":92.88,"l":92.2,"n":5025,"o":92.85,"t":"2025-12-15T05:00:00Z","v":389586,"vw":92.536749},{"c":91.41,"h":91.81,"l":91.12,"n":7268,"o":91.6,"t":"2025-12-16T05:00:00Z","v":594413,"vw":91.514844},{"c":90.39,"h":91.42,"l":90.36,"n":7198,"o":91.26,"t":"2025-12-17T05:00:00Z","v":517300,"vw":90.864234},{"c":91.01,"h":91.62,"l":90.94,"n":7126,"o":91.39,"t":"2025-12-18T05:00:00Z","v":668713,"vw":91.294048},{"c":89.28,"h":89.52,"l":89,"n":7954,"o":89.04,"t":"2025-12-19T05:00:00Z","v":617250,"vw":89.347559},{"c":89.43,"h":89.535,"l":89.19,"n":22271,"o":89.21,"t":"2025-12-22T05:00:00Z","v":3952241,"vw":89.373221},{"c":90.33,"h":90.38,"l":90.13,"n":8073,"o":90.24,"t":"2025-12-23T05:00:00Z","v":1053007,"vw":90.282138},{"c":90.52,"h":90.65,"l":90.28,"n":5111,"o":90.39,"t":"2025-12-24T05:00:00Z","v":342803,"vw":90.501187},{"c":90.8,"h":90.8199,"l":90.5,"n":11333,"o":90.67,"t":"2025-12-26T05:00:00Z","v":1243535,"vw":90.67558},{"c":91.05,"h":91.09,"l":90.725,"n":19392,"o":90.84,"t":"2025-12-29T05:00:00Z","v":5299881,"vw":90.845613},{"c":90.94,"h":91.155,"l":90.89,"n":14179,"o":91.12,"t":"2025-12-30T05:00:00Z","v":1415314,"vw":91.021357},{"c":90.4,"h":90.675,"l":90.26,"n":14274,"o":90.61,"t":"2025-12-31T05:00:00Z","v":1703028,"vw":90.434018},{"c":91.8,"h":91.8,"l":91.1598,"n":12367,"o":91.71,"t":"2026-01-02T05:00:00Z","v":1613655,"vw":91.562483},{"c":93.38,"h":93.42,"l":92.65,"n":7585,"o":92.72,"t":"2026-01-05T05:00:00Z","v":735894,"vw":93.148727},{"c":93.75,"h":93.755,"l":93.375,"n":6977,"o":93.45,"t":"2026-01-06T05:00:00Z","v":883742,"vw":93.558091},{"c":93.52,"h":93.83,"l":93.385,"n":9041,"o":93.83,"t":"2026-01-07T05:00:00Z","v":1223916,"vw":93.584712},{"c":93.58,"h":93.6199,"l":93.26,"n":7655,"o":93.37,"t":"2026-01-08T05:00:00Z","v":1056154,"vw":93.461605},{"c":94.95,"h":95.06,"l":94.38,"n":7822,"o":94.42,"t":"2026-01-09T05:00:00Z","v":905974,"vw":94.754891},{"c":95.52,"h":95.525,"l":94.98,"n":5679,"o":95,"t":"2026-01-12T05:00:00Z","v":508542,"vw":95.330346},{"c":94.58,"h":95.15,"l":94.41,"n":7417,"o":95.15,"t":"2026-01-13T05:00:00Z","v":751073,"vw":94.667176},{"c":95.34,"h":95.49,"l":95.039,"n":7335,"o":95.26,"t":"2026-01-14T05:00:00Z","v":766127,"vw":95.237263},{"c":95.91,"h":96.3,"l":95.875,"n":5782,"o":96.3,"t":"2026-01-15T05:00:00Z","v":498014,"vw":96.116208},{"c":96.29,"h":96.35,"l":95.875,"n":6176,"o":96.26,"t":"2026-01-16T05:00:00Z","v":637199,"vw":96.212702},{"c":94.85,"h":95.4799,"l":94.7,"n":8325,"o":94.87,"t":"2026-01-20T05:00:00Z","v":752545,"vw":95.030426},{"c":96.35,"h":96.625,"l":95.6,"n":7690,"o":95.74,"t":"2026-01-21T05:00:00Z","v":786299,"vw":96.08396},{"c":96.84,"h":97.03,"l":96.45,"n":6507,"o":96.77,"t":"2026-01-22T05:00:00Z","v":546324,"vw":96.814195},{"c":97.25,"h":97.43,"l":96.215,"n":6325,"o":96.28,"t":"2026-01-23T05:00:00Z","v":553498,"vw":96.925827},{"c":97.46,"h":98.025,"l":97.445,"n":7777,"o":97.8,"t":"2026-01-26T05:00:00Z","v":819404,"vw":97.727672},{"c":99.47,"h":99.555,"l":98.81,"n":7957,"o":98.81,"t":"2026-01-27T05:00:00Z","v":749748,"vw":99.204597},{"c":99.3,"h":99.3899,"l":98.66,"n":10316,"o":99.19,"t":"2026-01-28T05:00:00Z","v":1143819,"vw":98.981942},{"c":99.95,"h":100.34,"l":98.48,"n":9255,"o":100.26,"t":"2026-01-29T05:00:00Z","v":994230,"vw":99.394354},{"c":98.81,"h":99.945,"l":98.515,"n":11378,"o":99.6,"t":"2026-01-30T05:00:00Z","v":1162306,"vw":99.284006},{"c":98.66,"h":98.8,"l":97.89,"n":10708,"o":98,"t":"2026-02-02T05:00:00Z","v":1146220,"vw":98.512162},{"c":99.91,"h":100.0299,"l":98.965,"n":10524,"o":99.81,"t":"2026-02-03T05:00:00Z","v":935779,"vw":99.600913},{"c":100.17,"h":101.47,"l":99.79,"n":15855,"o":101.24,"t":"2026-02-04T05:00:00Z","v":1603996,"vw":100.477252},{"c":98.87,"h":99.76,"l":98.74,"n":13128,"o":99.09,"t":"2026-02-05T05:00:00Z","v":1226896,"vw":99.139667},{"c":101.72,"h":101.8,"l":100.585,"n":11484,"o":100.65,"t":"2026-02-06T05:00:00Z","v":1045562,"vw":101.394229},{"c":103.66,"h":103.82,"l":102.4,"n":11154,"o":102.41,"t":"2026-02-09T05:00:00Z","v":1194586,"vw":103.291994},{"c":104.54,"h":104.96,"l":104.39,"n":11544,"o":104.63,"t":"2026-02-10T05:00:00Z","v":979209,"vw":104.668744},{"c":106.26,"h":106.4564,"l":105.14,"n":15315,"o":105.81,"t":"2026-02-11T05:00:00Z","v":1519105,"vw":106.073545},{"c":105.93,"h":107.125,"l":105.545,"n":18040,"o":106.95,"t":"2026-02-12T05:00:00Z","v":1395455,"vw":106.257522},{"c":106.42,"h":106.59,"l":104.9301,"n":16805,"o":105.76,"t":"2026-02-13T05:00:00Z","v":1352059,"vw":106.028399},{"c":104.9,"h":105.51,"l":104.045,"n":67219,"o":104.89,"t":"2026-02-17T05:00:00Z","v":23548128,"vw":104.992623},{"c":104.95,"h":105.61,"l":104.66,"n":12067,"o":104.96,"t":"2026-02-18T05:00:00Z","v":1179693,"vw":105.212925},{"c":105.39,"h":105.39,"l":104.565,"n":16742,"o":104.82,"t":"2026-02-19T05:00:00Z","v":1482967,"vw":105.039653},{"c":106.72,"h":106.74,"l":105.04,"n":16669,"o":105.07,"t":"2026-02-20T05:00:00Z","v":1209553,"vw":106.137724},{"c":106.19,"h":106.975,"l":105.93,"n":11737,"o":106.58,"t":"2026-02-23T05:00:00Z","v":806956,"vw":106.34318},{"c":106.96,"h":107.21,"l":106.02,"n":9985,"o":106.19,"t":"2026-02-24T05:00:00Z","v":839344,"vw":106.817097},{"c":108.61,"h":108.7369,"l":108.06,"n":10313,"o":108.27,"t":"2026-02-25T05:00:00Z","v":847226,"vw":108.413032},{"c":108.8,"h":109.36,"l":107.7,"n":17317,"o":108.84,"t":"2026-02-26T05:00:00Z","v":1779883,"vw":108.514259},{"c":108.93,"h":109.32,"l":108.4935,"n":15256,"o":108.8,"t":"2026-02-27T05:00:00Z","v":1537420,"vw":108.992949},{"c":106.83,"h":107.3,"l":105.5,"n":22600,"o":105.64,"t":"2026-03-02T05:00:00Z","v":2020103,"vw":106.43406},{"c":101.81,"h":102.51,"l":98.61,"n":45729,"o":99.96,"t":"2026-03-03T05:00:00Z","v":2682277,"vw":100.695071},{"c":103.06,"h":103.87,"l":101.16,"n":24626,"o":101.5,"t":"2026-03-04T05:00:00Z","v":4760008,"vw":102.636442},{"c":99.83,"h":101.48,"l":98.53,"n":66400,"o":100.85,"t":"2026-03-05T05:00:00Z","v":10426354,"vw":99.484233},{"c":98.87,"h":99.55,"l":97.67,"n":30420,"o":98.08,"t":"2026-03-06T05:00:00Z","v":2164924,"vw":98.579795},{"c":100.53,"h":100.84,"l":96.58,"n":35258,"o":97.5,"t":"2026-03-09T04:00:00Z","v":2189148,"vw":98.468737},{"c":100.88,"h":103.27,"l":100.31,"n":31929,"o":100.98,"t":"2026-03-10T04:00:00Z","v":1881539,"vw":101.732566},{"c":100.7,"h":101.29,"l":99.8,"n":24248,"o":100.3,"t":"2026-03-11T04:00:00Z","v":1607248,"vw":100.338757},{"c":97.88,"h":99.25,"l":97.55,"n":22993,"o":99.21,"t":"2026-03-12T04:00:00Z","v":1110232,"vw":98.222084},{"c":97.12,"h":99.17,"l":96.96,"n":11608,"o":98.8,"t":"2026-03-13T04:00:00Z","v":930782,"vw":97.910148},{"c":100.1,"h":100.4,"l":99.1776,"n":11979,"o":99.39,"t":"2026-03-16T04:00:00Z","v":842663,"vw":99.744304},{"c":100.32,"h":100.96,"l":100.055,"n":7560,"o":100.71,"t":"2026-03-17T04:00:00Z","v":482734,"vw":100.473039},{"c":98.99,"h":100.41,"l":98.95,"n":15912,"o":99.86,"t":"2026-03-18T04:00:00Z","v":1139606,"vw":99.845},{"c":99.45,"h":99.94,"l":96.91,"n":25680,"o":97.16,"t":"2026-03-19T04:00:00Z","v":2016614,"vw":98.670276},{"c":95.57,"h":98.9,"l":95.185,"n":19586,"o":98.8,"t":"2026-03-20T04:00:00Z","v":1240669,"vw":96.64451},{"c":98.83,"h":99.895,"l":97.45,"n":27519,"o":98.41,"t":"2026-03-23T04:00:00Z","v":3237400,"vw":98.954581},{"c":97.53,"h":98.32,"l":96.77,"n":27568,"o":96.9,"t":"2026-03-24T04:00:00Z","v":2832374,"vw":97.749293},{"c":98.6,"h":99.45,"l":98.23,"n":15044,"o":99.14,"t":"2026-03-25T04:00:00Z","v":1502243,"vw":98.925682},{"c":95.64,"h":97.75,"l":95.615,"n":13794,"o":97.21,"t":"2026-03-26T04:00:00Z","v":1406463,"vw":96.53574},{"c":95.07,"h":96.13,"l":94.68,"n":25466,"o":95.65,"t":"2026-03-27T04:00:00Z","v":2208595,"vw":95.211294},{"c":94.41,"h":96.057,"l":94.01,"n":16751,"o":96,"t":"2026-03-30T04:00:00Z","v":1227234,"vw":94.909078},{"c":97.73,"h":97.82,"l":94.76,"n":22767,"o":95.01,"t":"2026-03-31T04:00:00Z","v":2079595,"vw":96.336846},{"c":99.78,"h":100.835,"l":99.36,"n":15506,"o":99.72,"t":"2026-04-01T04:00:00Z","v":1576679,"vw":100.112237},{"c":98.44,"h":99.19,"l":96.3,"n":19167,"o":96.6,"t":"2026-04-02T04:00:00Z","v":1628445,"vw":98.040179},{"c":99.34,"h":99.54,"l":98.71,"n":10313,"o":98.85,"t":"2026-04-06T04:00:00Z","v":716512,"vw":99.165971},{"c":99.58,"h":99.7,"l":97.6,"n":11317,"o":99.03,"t":"2026-04-07T04:00:00Z","v":873413,"vw":98.736245},{"c":104.92,"h":105.51,"l":103.94,"n":8832,"o":105.11,"t":"2026-04-08T04:00:00Z","v":779558,"vw":104.684112},{"c":104.03,"h":104.545,"l":102.48,"n":6721,"o":102.76,"t":"2026-04-09T04:00:00Z","v":448197,"vw":103.680196},{"c":103.95,"h":104.32,"l":103.47,"n":8320,"o":103.91,"t":"2026-04-10T04:00:00Z","v":897354,"vw":103.848567},{"c":104.48,"h":104.57,"l":102.415,"n":9205,"o":102.46,"t":"2026-04-13T04:00:00Z","v":1499527,"vw":103.270969},{"c":105.94,"h":106.02,"l":104.65,"n":4087,"o":104.73,"t":"2026-04-14T04:00:00Z","v":254586,"vw":105.555836},{"c":105.46,"h":105.5596,"l":104.89,"n":8589,"o":105.18,"t":"2026-04-15T04:00:00Z","v":813079,"vw":105.272274},{"c":105.85,"h":106.15,"l":105.395,"n":5794,"o":105.95,"t":"2026-04-16T04:00:00Z","v":415142,"vw":105.768519},{"c":107.37,"h":108.48,"l":106.89,"n":6998,"o":107.07,"t":"2026-04-17T04:00:00Z","v":528148,"vw":107.699977},{"c":106.33,"h":106.45,"l":105.62,"n":5783,"o":106.24,"t":"2026-04-20T04:00:00Z","v":724316,"vw":106.163322},{"c":103.92,"h":105.915,"l":103.76,"n":15127,"o":105.75,"t":"2026-04-21T04:00:00Z","v":1178602,"vw":104.644202},{"c":105.59,"h":105.66,"l":104.87,"n":4984,"o":105.04,"t":"2026-04-22T04:00:00Z","v":393071,"vw":105.40673},{"c":104.28,"h":105.48,"l":103.11,"n":8394,"o":105.09,"t":"2026-04-23T04:00:00Z","v":701098,"vw":104.58739},{"c":105.02,"h":105.26,"l":104.1951,"n":5697,"o":104.56,"t":"2026-04-24T04:00:00Z","v":666998,"vw":104.815775},{"c":105.49,"h":106.14,"l":105.355,"n":5135,"o":105.9,"t":"2026-04-27T04:00:00Z","v":438409,"vw":105.678104},{"c":105.05,"h":105.61,"l":104.525,"n":8007,"o":105.06,"t":"2026-04-28T04:00:00Z","v":1213787,"vw":104.9519},{"c":104.34,"h":105.07,"l":103.7,"n":7359,"o":104.95,"t":"2026-04-29T04:00:00Z","v":777415,"vw":104.372013},{"c":107.29,"h":107.525,"l":105.67,"n":7770,"o":106.09,"t":"2026-04-30T04:00:00Z","v":778427,"vw":106.554695},{"c":106.84,"h":107.73,"l":106.32,"n":7539,"o":106.48,"t":"2026-05-01T04:00:00Z","v":840201,"vw":107.242242},{"c":106.64,"h":107.8899,"l":106.13,"n":11061,"o":107.13,"t":"2026-05-04T04:00:00Z","v":1693029,"vw":106.679792},{"c":108.99,"h":109.2787,"l":107.86,"n":8565,"o":107.86,"t":"2026-05-05T04:00:00Z","v":776848,"vw":108.595979},{"c":112.58,"h":112.65,"l":111.56,"n":6800,"o":111.84,"t":"2026-05-06T04:00:00Z","v":502493,"vw":112.21129},{"c":111.07,"h":112.9008,"l":110.9,"n":10997,"o":112.78,"t":"2026-05-07T04:00:00Z","v":1052158,"vw":111.587188},{"c":113.89,"h":113.96,"l":112.98,"n":8327,"o":112.98,"t":"2026-05-08T04:00:00Z","v":635459,"vw":113.525384},{"c":114.43,"h":114.75,"l":114,"n":5855,"o":114,"t":"2026-05-11T04:00:00Z","v":380418,"vw":114.465651},{"c":112.01,"h":112.8,"l":110.74,"n":9687,"o":112.5,"t":"2026-05-12T04:00:00Z","v":1542266,"vw":111.718402},{"c":114.05,"h":114.18,"l":112.89,"n":6828,"o":113.4,"t":"2026-05-13T04:00:00Z","v":856330,"vw":113.777859},{"c":113.97,"h":114.19,"l":113.68,"n":3804,"o":113.75,"t":"2026-05-14T04:00:00Z","v":413944,"vw":113.942552},{"c":111.06,"h":111.685,"l":110.585,"n":7735,"o":111.22,"t":"2026-05-15T04:00:00Z","v":773790,"vw":111.262707},{"c":110.73,"h":111.73,"l":109.75,"n":13106,"o":111.73,"t":"2026-05-18T04:00:00Z","v":1279382,"vw":110.680513},{"c":109.81,"h":110.9,"l":108.38,"n":7595,"o":108.73,"t":"2026-05-19T04:00:00Z","v":1150130,"vw":109.619821},{"c":111.45,"h":111.47,"l":109.21,"n":5976,"o":109.21,"t":"2026-05-20T04:00:00Z","v":519075,"vw":110.845164},{"c":112.45,"h":112.78,"l":110.64,"n":4379,"o":111.02,"t":"2026-05-21T04:00:00Z","v":256445,"vw":111.649383},{"c":111.91,"h":112.74,"l":111.8,"n":5214,"o":112.33,"t":"2026-05-22T04:00:00Z","v":482375,"vw":112.295481},{"c":115.49,"h":115.6,"l":114.53,"n":5206,"o":114.66,"t":"2026-05-26T04:00:00Z","v":590099,"vw":115.181756},{"c":114.58,"h":115.35,"l":113.99,"n":6996,"o":115.22,"t":"2026-05-27T04:00:00Z","v":647243,"vw":114.541876},{"c":115.82,"h":116.09,"l":113.8,"n":5693,"o":114.03,"t":"2026-05-28T04:00:00Z","v":353979,"vw":115.419046},{"c":116.14,"h":116.7199,"l":115.7795,"n":5392,"o":116.17,"t":"2026-05-29T04:00:00Z","v":430830,"vw":116.170666},{"c":117.64,"h":118.109,"l":116.0975,"n":7050,"o":116.78,"t":"2026-06-01T04:00:00Z","v":545457,"vw":117.154755},{"c":118.11,"h":118.14,"l":116.78,"n":4596,"o":116.95,"t":"2026-06-02T04:00:00Z","v":584940,"vw":117.907464},{"c":117.78,"h":118.34,"l":117.15,"n":5609,"o":118.22,"t":"2026-06-03T04:00:00Z","v":470422,"vw":117.708405},{"c":116.62,"h":116.9,"l":115.31,"n":4384,"o":115.85,"t":"2026-06-04T04:00:00Z","v":323724,"vw":116.182572},{"c":109.51,"h":113.43,"l":109.33,"n":6960,"o":113.41,"t":"2026-06-05T04:00:00Z","v":575013,"vw":110.969258},{"c":111.6,"h":112.35,"l":111.3,"n":6685,"o":112.045,"t":"2026-06-08T04:00:00Z","v":489691,"vw":111.891633},{"c":111.17,"h":113.65,"l":108.84,"n":5523,"o":113.28,"t":"2026-06-09T04:00:00Z","v":548864,"vw":110.766953},{"c":108.97,"h":111.59,"l":108.92,"n":5171,"o":110.29,"t":"2026-06-10T04:00:00Z","v":774677,"vw":110.014465},{"c":114.29,"h":114.39,"l":110.25,"n":8288,"o":110.57,"t":"2026-06-11T04:00:00Z","v":961623,"vw":112.498724},{"c":114.68,"h":115.3,"l":113.3,"n":4139,"o":114.08,"t":"2026-06-12T04:00:00Z","v":338376,"vw":114.663379},{"c":117.61,"h":117.85,"l":117.04,"n":5719,"o":117.57,"t":"2026-06-15T04:00:00Z","v":367260,"vw":117.471753},{"c":117.14,"h":118.72,"l":116.98,"n":7041,"o":117.91,"t":"2026-06-16T04:00:00Z","v":580519,"vw":117.858508},{"c":117.16,"h":119.485,"l":116.955,"n":4624,"o":118.64,"t":"2026-06-17T04:00:00Z","v":398102,"vw":118.470218},{"c":120.35,"h":120.75,"l":119.778,"n":7503,"o":119.93,"t":"2026-06-18T04:00:00Z","v":537942,"vw":120.384404},{"c":120.73,"h":121.23,"l":120.3101,"n":5439,"o":120.6,"t":"2026-06-22T04:00:00Z","v":353417,"vw":120.691536},{"c":113.66,"h":115.47,"l":113.21,"n":7241,"o":113.53,"t":"2026-06-23T04:00:00Z","v":584129,"vw":114.353019},{"c":114.36,"h":115.02,"l":113.36,"n":5307,"o":114.72,"t":"2026-06-24T04:00:00Z","v":505963,"vw":114.344646},{"c":116.3,"h":117.79,"l":115.1,"n":4009,"o":117.48,"t":"2026-06-25T04:00:00Z","v":268993,"vw":116.505772},{"c":115.05,"h":116.12,"l":114.06,"n":4033,"o":114.4,"t":"2026-06-26T04:00:00Z","v":228847,"vw":115.383596},{"c":114.92,"h":114.95,"l":112.65,"n":5490,"o":114.46,"t":"2026-06-29T04:00:00Z","v":384155,"vw":114.171106},{"c":115.69,"h":115.87,"l":114.64,"n":4203,"o":114.82,"t":"2026-06-30T04:00:00Z","v":342521,"vw":115.423495},{"c":113.04,"h":114.36,"l":113.02,"n":8700,"o":113.74,"t":"2026-07-01T04:00:00Z","v":845710,"vw":113.663099},{"c":111.96,"h":114.37,"l":110.5601,"n":10007,"o":113.22,"t":"2026-07-02T04:00:00Z","v":871065,"vw":112.279772},{"c":115.24,"h":115.45,"l":114.68,"n":4684,"o":114.86,"t":"2026-07-06T04:00:00Z","v":417097,"vw":115.164601},{"c":112.29,"h":113.32,"l":111.68,"n":7207,"o":112.985,"t":"2026-07-07T04:00:00Z","v":487018,"vw":112.481468},{"c":112.1,"h":112.15,"l":109.74,"n":7627,"o":110.07,"t":"2026-07-08T04:00:00Z","v":489159,"vw":110.860599},{"c":113.07,"h":113.395,"l":112.38,"n":4639,"o":112.73,"t":"2026-07-09T04:00:00Z","v":462064,"vw":113.039757},{"c":113.78,"h":114.04,"l":112.71,"n":7330,"o":113.23,"t":"2026-07-10T04:00:00Z","v":528235,"vw":113.400959},{"c":110,"h":111.07,"l":109.75,"n":5011,"o":110.84,"t":"2026-07-13T04:00:00Z","v":395224,"vw":110.435777},{"c":112.5,"h":113.06,"l":112.03,"n":4453,"o":112.28,"t":"2026-07-14T04:00:00Z","v":346058,"vw":112.404508},{"c":111.59,"h":112.49,"l":110.195,"n":3585,"o":112.43,"t":"2026-07-15T04:00:00Z","v":308773,"vw":111.209259},{"c":109.15,"h":110.16,"l":108.745,"n":5065,"o":109.82,"t":"2026-07-16T04:00:00Z","v":499950,"vw":109.42749},{"c":108,"h":109,"l":105.88,"n":7695,"o":106.25,"t":"2026-07-17T04:00:00Z","v":578878,"vw":107.611029},{"c":108,"h":109.12,"l":107.9,"n":4449,"o":108.58,"t":"2026-07-20T04:00:00Z","v":334462,"vw":108.437011},{"c":111.01,"h":111.34,"l":109.59,"n":3274,"o":110.12,"t":"2026-07-21T04:00:00Z","v":241748,"vw":110.721481},{"c":110.49,"h":110.9,"l":109.92,"n":3314,"o":109.92,"t":"2026-07-22T04:00:00Z","v":178168,"vw":110.574201},{"c":109.95,"h":110.6854,"l":108.92,"n":3077,"o":109.8,"t":"2026-07-23T04:00:00Z","v":246373,"vw":109.726797},{"c":108.67,"h":109.78,"l":108.45,"n":3347,"o":109.41,"t":"2026-07-24T04:00:00Z","v":256017,"vw":109.093641},{"c":108.86,"h":110.49,"l":107.82,"n":3698,"o":110.06,"t":"2026-07-27T04:00:00Z","v":306546,"vw":108.697362},{"c":106.53,"h":107.48,"l":105.71,"n":5273,"o":106.28,"t":"2026-07-28T04:00:00Z","v":716773,"vw":106.783213},{"c":104.91,"h":107.8,"l":104.53,"n":5523,"o":106.15,"t":"2026-07-29T04:00:00Z","v":465922,"vw":105.833019},{"c":110.14,"h":110.2,"l":106.915,"n":5675,"o":107.07,"t":"2026-07-30T04:00:00Z","v":507474,"vw":109.058506},{"c":109.03,"h":110.62,"l":108,"n":5241,"o":110.49,"t":"2026-07-31T04:00:00Z","v":485765,"vw":109.079318},{"c":109.81,"h":109.99,"l":108.18,"n":3272,"o":108.7,"t":"2026-08-03T04:00:00Z","v":229993,"vw":109.30168},{"c":112.91,"h":113.085,"l":111.27,"n":3890,"o":111.37,"t":"2026-08-04T04:00:00Z","v":337820,"vw":112.524224},{"c":113.06,"h":114.1499,"l":112.995,"n":4326,"o":113.58,"t":"2026-08-05T04:00:00Z","v":364855,"vw":113.387956},{"c":112.28,"h":113.2899,"l":111.42,"n":2988,"o":111.9,"t":"2026-08-06T04:00:00Z","v":255948,"vw":112.404413},{"c":113.75,"h":114.01,"l":112.75,"n":3793,"o":113.87,"t":"2026-08-07T04:00:00Z","v":304510,"vw":113.416412},{"c":112.57,"h":113.2,"l":112.55,"n":3427,"o":112.89,"t":"2026-08-10T04:00:00Z","v":757283,"vw":112.829889},{"c":113.4,"h":113.97,"l":113.15,"n":2781,"o":113.67,"t":"2026-08-11T04:00:00Z","v":212016,"vw":113.536945},{"c":115.64,"h":116.09,"l":115.34,"n":3823,"o":115.84,"t":"2026-08-12T04:00:00Z","v":279726,"vw":115.666562},{"c":116.48,"h":116.97,"l":115.81,"n":3310,"o":115.85,"t":"2026-08-13T04:00:00Z","v":209546,"vw":116.542977},{"c":116.38,"h":117.355,"l":116.19,"n":3853,"o":116.95,"t":"2026-08-14T04:00:00Z","v":237189,"vw":116.563812},{"c":117.19,"h":118.2451,"l":116.83,"n":5500,"o":116.83,"t":"2026-08-17T04:00:00Z","v":436389,"vw":117.579619},{"c":113.18,"h":115.14,"l":113.08,"n":4837,"o":114.815,"t":"2026-08-18T04:00:00Z","v":433634,"vw":113.873087},{"c":113.72,"h":114.8,"l":113.24,"n":3810,"o":114.72,"t":"2026-08-19T04:00:00Z","v":253718,"vw":113.829864},{"c":114.1,"h":114.88,"l":113.64,"n":6725,"o":113.99,"t":"2026-08-20T04:00:00Z","v":579065,"vw":114.081055},{"c":115.11,"h":115.49,"l":114.88,"n":3750,"o":115.31,"t":"2026-08-21T04:00:00Z","v":275143,"vw":115.181082},{"c":113.93,"h":114.45,"l":113.3501,"n":2790,"o":114.41,"t":"2026-08-24T04:00:00Z","v":170374,"vw":113.88884},{"c":115.76,"h":115.81,"l":114.675,"n":3967,"o":115.36,"t":"2026-08-25T04:00:00Z","v":319040,"vw":115.441743},{"c":115.19,"h":115.8025,"l":115.12,"n":2563,"o":115.44,"t":"2026-08-26T04:00:00Z","v":170389,"vw":115.353498},{"c":115.77,"h":115.96,"l":115.1,"n":2870,"o":115.78,"t":"2026-08-27T04:00:00Z","v":179839,"vw":115.590672},{"c":115.31,"h":116.72,"l":114.9316,"n":3319,"o":116.31,"t":"2026-08-28T04:00:00Z","v":246590,"vw":115.697334},{"c":115.45,"h":116.2957,"l":115.085,"n":3932,"o":115.94,"t":"2026-08-31T04:00:00Z","v":269426,"vw":115.493292},{"c":114.11,"h":115.36,"l":113.74,"n":4169,"o":114.74,"t":"2026-09-01T04:00:00Z","v":344236,"vw":114.654608},{"c":115.25,"h":115.34,"l":114.43,"n":3874,"o":114.49,"t":"2026-09-02T04:00:00Z","v":330036,"vw":115.127517},{"c":116.94,"h":117.26,"l":115.86,"n":3418,"o":116.32,"t":"2026-09-03T04:00:00Z","v":284468,"vw":116.42991},{"c":118.42,"h":118.48,"l":116.825,"n":5212,"o":116.93,"t":"2026-09-04T04:00:00Z","v":812748,"vw":117.796842},{"c":118.29,"h":118.99,"l":118.18,"n":3263,"o":118.83,"t":"2026-09-08T04:00:00Z","v":241400,"vw":118.58025},{"c":117.74,"h":118.75,"l":117.46,"n":7311,"o":118.18,"t":"2026-09-09T04:00:00Z","v":2205942,"vw":117.996366},{"c":115.81,"h":116.81,"l":115.64,"n":3496,"o":116.51,"t":"2026-09-10T04:00:00Z","v":293416,"vw":116.173658},{"c":118.1,"h":118.46,"l":117.84,"n":2804,"o":118.26,"t":"2026-09-11T04:00:00Z","v":374926,"vw":118.173066},{"c":115.54,"h":116.34,"l":115.06,"n":3259,"o":115.58,"t":"2026-09-14T04:00:00Z","v":200735,"vw":115.885005},{"c":115.11,"h":115.76,"l":114.6403,"n":3620,"o":115.46,"t":"2026-09-15T04:00:00Z","v":317267,"vw":114.955032},{"c":114.94,"h":116.67,"l":114.1,"n":2852,"o":116.06,"t":"2026-09-16T04:00:00Z","v":202466,"vw":115.512272},{"c":116.86,"h":117.45,"l":116.71,"n":2954,"o":116.93,"t":"2026-09-17T04:00:00Z","v":198604,"vw":116.981555},{"c":115.89,"h":116,"l":114.99,"n":3393,"o":115.47,"t":"2026-09-18T04:00:00Z","v":642975,"vw":115.239141},{"c":117.98,"h":118.23,"l":117.14,"n":4412,"o":117.29,"t":"2026-09-21T04:00:00Z","v":444625,"vw":117.726971},{"c":119.08,"h":119.39,"l":118.05,"n":3883,"o":118.05,"t":"2026-09-22T04:00:00Z","v":285644,"vw":118.701821},{"c":116.53,"h":117.87,"l":116.26,"n":4698,"o":117.7,"t":"2026-09-23T04:00:00Z","v":391083,"vw":116.855},{"c":115.34,"h":116.06,"l":114.81,"n":3765,"o":115.82,"t":"2026-09-24T04:00:00Z","v":327747,"vw":115.353071},{"c":117.42,"h":117.545,"l":116.3,"n":4505,"o":116.92,"t":"2026-09-25T04:00:00Z","v":394962,"vw":116.806603},{"c":115.99,"h":116.6,"l":115.07,"n":3930,"o":116.29,"t":"2026-09-28T04:00:00Z","v":444971,"vw":115.982536},{"c":116.19,"h":116.45,"l":115.44,"n":3065,"o":116.13,"t":"2026-09-29T04:00:00Z","v":364733,"vw":115.903216},{"c":115.81,"h":117.21,"l":115.68,"n":3563,"o":117.1,"t":"2026-09-30T04:00:00Z","v":303318,"vw":116.25524},{"c":116.27,"h":116.68,"l":115.165,"n":3980,"o":116.17,"t":"2026-10-01T04:00:00Z","v":611244,"vw":115.736053},{"c":118.11,"h":118.54,"l":117.38,"n":2982,"o":117.98,"t":"2026-10-02T04:00:00Z","v":200405,"vw":117.94504},{"c":118.4,"h":118.5694,"l":117.73,"n":3420,"o":118,"t":"2026-10-05T04:00:00Z","v":237518,"vw":118.179425},{"c":117.63,"h":118.6757,"l":117.605,"n":3518,"o":118.47,"t":"2026-10-06T04:00:00Z","v":223205,"vw":118.210162},{"c":116.39,"h":116.61,"l":115.41,"n":3610,"o":116.01,"t":"2026-10-07T04:00:00Z","v":281773,"vw":116.163431},{"c":114.56,"h":115.24,"l":113.92,"n":6260,"o":115.14,"t":"2026-10-08T04:00:00Z","v":451984,"vw":114.619992},{"c":115.37,"h":115.43,"l":114.8001,"n":3302,"o":115.06,"t":"2026-10-09T04:00:00Z","v":198957,"vw":115.119992},{"c":113.92,"h":114.57,"l":113.85,"n":3309,"o":114.57,"t":"2026-10-12T04:00:00Z","v":228167,"vw":114.109486},{"c":113.35,"h":113.46,"l":112.79,"n":3692,"o":113.03,"t":"2026-10-13T04:00:00Z","v":282786,"vw":113.072484},{"c":111.12,"h":112.24,"l":110.89,"n":4469,"o":111.8,"t":"2026-10-14T04:00:00Z","v":321301,"vw":111.322454},{"c":110.27,"h":110.35,"l":108.54,"n":4918,"o":108.81,"t":"2026-10-15T04:00:00Z","v":373790,"vw":109.679292},{"c":109.17,"h":110.9,"l":108.865,"n":3960,"o":110.88,"t":"2026-10-16T04:00:00Z","v":440516,"vw":110.14271},{"c":110.02,"h":110.9499,"l":109.95,"n":3103,"o":110.81,"t":"2026-10-19T04:00:00Z","v":217192,"vw":110.341321},{"c":110.19,"h":110.79,"l":109.07,"n":3327,"o":109.15,"t":"2026-10-20T04:00:00Z","v":314153,"vw":110.017539},{"c":110.72,"h":111.39,"l":110.19,"n":4652,"o":111.37,"t":"2026-10-21T04:00:00Z","v":468341,"vw":110.739673},{"c":108.67,"h":109.7,"l":108.32,"n":3802,"o":109.36,"t":"2026-10-22T04:00:00Z","v":269598,"vw":108.881286}],"volatilityBars":[{"c":117.53,"h":117.59,"l":117.14,"n":420,"o":117.29,"t":"2026-09-21T13:30:00Z","v":43834,"vw":117.36175},{"c":117.46,"h":117.58,"l":117.35,"n":407,"o":117.465,"t":"2026-09-21T13:45:00Z","v":54881,"vw":117.505618},{"c":117.33,"h":117.44,"l":117.175,"n":146,"o":117.42,"t":"2026-09-21T14:00:00Z","v":12306,"vw":117.277989},{"c":117.565,"h":117.58,"l":117.26,"n":151,"o":117.34,"t":"2026-09-21T14:15:00Z","v":17504,"vw":117.438776},{"c":117.6,"h":117.62,"l":117.53,"n":101,"o":117.545,"t":"2026-09-21T14:30:00Z","v":5670,"vw":117.583526},{"c":117.58,"h":117.62,"l":117.51,"n":88,"o":117.56,"t":"2026-09-21T14:45:00Z","v":8392,"vw":117.568205},{"c":117.67,"h":117.77,"l":117.54,"n":75,"o":117.54,"t":"2026-09-21T15:00:00Z","v":6113,"vw":117.672719},{"c":117.7252,"h":117.76,"l":117.66,"n":100,"o":117.69,"t":"2026-09-21T15:15:00Z","v":6909,"vw":117.719152},{"c":117.7575,"h":117.8799,"l":117.645,"n":108,"o":117.645,"t":"2026-09-21T15:30:00Z","v":18911,"vw":117.717154},{"c":117.64,"h":117.93,"l":117.64,"n":97,"o":117.79,"t":"2026-09-21T15:45:00Z","v":4979,"vw":117.770955},{"c":117.8,"h":117.88,"l":117.64,"n":95,"o":117.64,"t":"2026-09-21T16:00:00Z","v":9306,"vw":117.731091},{"c":117.93,"h":117.93,"l":117.84,"n":52,"o":117.87,"t":"2026-09-21T16:15:00Z","v":3490,"vw":117.882645},{"c":117.7749,"h":118.005,"l":117.7749,"n":83,"o":117.92,"t":"2026-09-21T16:30:00Z","v":5886,"vw":117.904451},{"c":117.88,"h":117.9,"l":117.8101,"n":90,"o":117.83,"t":"2026-09-21T16:45:00Z","v":10166,"vw":117.879245},{"c":117.91,"h":117.9298,"l":117.815,"n":133,"o":117.9298,"t":"2026-09-21T17:00:00Z","v":111353,"vw":117.851484},{"c":117.875,"h":117.875,"l":117.79,"n":118,"o":117.86,"t":"2026-09-21T17:15:00Z","v":6326,"vw":117.83431},{"c":117.905,"h":117.905,"l":117.78,"n":152,"o":117.9,"t":"2026-09-21T17:30:00Z","v":13883,"vw":117.831103},{"c":117.905,"h":117.93,"l":117.88,"n":91,"o":117.88,"t":"2026-09-21T17:45:00Z","v":13287,"vw":117.903028},{"c":117.94,"h":117.98,"l":117.92,"n":182,"o":117.92,"t":"2026-09-21T18:00:00Z","v":5764,"vw":117.946633},{"c":117.98,"h":118.03,"l":117.95,"n":61,"o":117.98,"t":"2026-09-21T18:15:00Z","v":5189,"vw":117.991173},{"c":118.015,"h":118.015,"l":117.951,"n":143,"o":118,"t":"2026-09-21T18:30:00Z","v":10312,"vw":117.991813},{"c":118.1,"h":118.15,"l":118.05,"n":62,"o":118.05,"t":"2026-09-21T18:45:00Z","v":2810,"vw":118.099617},{"c":118.08,"h":118.11,"l":118.025,"n":131,"o":118.085,"t":"2026-09-21T19:00:00Z","v":9261,"vw":118.078284},{"c":118.05,"h":118.09,"l":118.025,"n":85,"o":118.09,"t":"2026-09-21T19:15:00Z","v":5019,"vw":118.062436},{"c":118.19,"h":118.23,"l":118,"n":136,"o":118.04,"t":"2026-09-21T19:30:00Z","v":6932,"vw":118.100309},{"c":117.98,"h":118.17,"l":117.935,"n":472,"o":118.17,"t":"2026-09-21T19:45:00Z","v":31074,"vw":117.995094},{"c":118.11,"h":118.11,"l":117.98,"n":12,"o":117.98,"t":"2026-09-21T20:00:00Z","v":4470,"vw":118.048568},{"c":117,"h":117.6037,"l":117,"n":2,"o":117.6037,"t":"2026-09-21T21:00:00Z","v":250,"vw":117.313924},{"c":118.5,"h":118.5,"l":118.5,"n":3,"o":118.5,"t":"2026-09-21T21:45:00Z","v":278,"vw":118.5},{"c":118.71,"h":118.71,"l":118.05,"n":225,"o":118.05,"t":"2026-09-22T13:30:00Z","v":46335,"vw":118.13159},{"c":118.8,"h":118.875,"l":118.53,"n":205,"o":118.64,"t":"2026-09-22T13:45:00Z","v":10978,"vw":118.773153},{"c":118.98,"h":119,"l":118.75,"n":221,"o":118.85,"t":"2026-09-22T14:00:00Z","v":13800,"vw":118.892394},{"c":118.88,"h":118.969,"l":118.76,"n":136,"o":118.89,"t":"2026-09-22T14:15:00Z","v":7278,"vw":118.864414},{"c":118.45,"h":118.92,"l":118.34,"n":110,"o":118.89,"t":"2026-09-22T14:30:00Z","v":4365,"vw":118.582412},{"c":118.52,"h":118.52,"l":118.325,"n":70,"o":118.36,"t":"2026-09-22T14:45:00Z","v":2911,"vw":118.400895},{"c":118.52,"h":118.6025,"l":118.435,"n":107,"o":118.47,"t":"2026-09-22T15:00:00Z","v":7142,"vw":118.511797},{"c":118.5,"h":118.575,"l":118.4513,"n":108,"o":118.54,"t":"2026-09-22T15:15:00Z","v":6050,"vw":118.517349},{"c":118.15,"h":118.45,"l":118.125,"n":107,"o":118.45,"t":"2026-09-22T15:30:00Z","v":4697,"vw":118.26119},{"c":118.21,"h":118.21,"l":118.12,"n":61,"o":118.13,"t":"2026-09-22T15:45:00Z","v":3198,"vw":118.175614},{"c":118.28,"h":118.37,"l":118.165,"n":101,"o":118.2299,"t":"2026-09-22T16:00:00Z","v":6501,"vw":118.296555},{"c":118.26,"h":118.33,"l":118.195,"n":54,"o":118.29,"t":"2026-09-22T16:15:00Z","v":5787,"vw":118.261098},{"c":118.42,"h":118.42,"l":118.27,"n":95,"o":118.27,"t":"2026-09-22T16:30:00Z","v":3638,"vw":118.341911},{"c":118.62,"h":118.68,"l":118.33,"n":120,"o":118.37,"t":"2026-09-22T16:45:00Z","v":8643,"vw":118.539811},{"c":118.4701,"h":118.62,"l":118.4701,"n":70,"o":118.62,"t":"2026-09-22T17:00:00Z","v":4525,"vw":118.580688},{"c":118.555,"h":118.555,"l":118.465,"n":47,"o":118.51,"t":"2026-09-22T17:15:00Z","v":2125,"vw":118.502459},{"c":118.65,"h":118.65,"l":118.53,"n":56,"o":118.605,"t":"2026-09-22T17:30:00Z","v":4505,"vw":118.568916},{"c":118.99,"h":119,"l":118.65,"n":106,"o":118.65,"t":"2026-09-22T17:45:00Z","v":4916,"vw":118.913628},{"c":119.02,"h":119.04,"l":118.96,"n":32,"o":119.04,"t":"2026-09-22T18:00:00Z","v":2632,"vw":118.998647},{"c":118.915,"h":119.07,"l":118.89,"n":132,"o":119.03,"t":"2026-09-22T18:15:00Z","v":16410,"vw":118.979924},{"c":118.88,"h":118.915,"l":118.82,"n":78,"o":118.915,"t":"2026-09-22T18:30:00Z","v":6742,"vw":118.884166},{"c":118.7901,"h":118.88,"l":118.78,"n":64,"o":118.88,"t":"2026-09-22T18:45:00Z","v":5376,"vw":118.86411},{"c":118.88,"h":118.905,"l":118.8,"n":90,"o":118.83,"t":"2026-09-22T19:00:00Z","v":16440,"vw":118.829581},{"c":118.99,"h":119.0027,"l":118.85,"n":154,"o":118.905,"t":"2026-09-22T19:15:00Z","v":15926,"vw":118.939544},{"c":119.28,"h":119.39,"l":119.03,"n":181,"o":119.03,"t":"2026-09-22T19:30:00Z","v":10026,"vw":119.209058},{"c":119.01,"h":119.33,"l":119,"n":525,"o":119.27,"t":"2026-09-22T19:45:00Z","v":34284,"vw":119.13397},{"c":119.08,"h":119.08,"l":119.08,"n":9,"o":119.08,"t":"2026-09-22T20:00:00Z","v":22028,"vw":119.08},{"c":119.1303,"h":119.19,"l":119.1303,"n":4,"o":119.19,"t":"2026-09-22T21:15:00Z","v":800,"vw":119.15615},{"c":119.26,"h":119.26,"l":119.26,"n":1,"o":119.26,"t":"2026-09-22T21:30:00Z","v":100,"vw":119.26},{"c":119.13,"h":119.17,"l":119.13,"n":2,"o":119.17,"t":"2026-09-22T23:00:00Z","v":350,"vw":119.157429},{"c":118,"h":118.05,"l":118,"n":6,"o":118,"t":"2026-09-23T11:00:00Z","v":359,"vw":118.014286},{"c":117.435,"h":117.87,"l":117.415,"n":252,"o":117.7,"t":"2026-09-23T13:30:00Z","v":36993,"vw":117.581023},{"c":117.15,"h":117.37,"l":117.085,"n":228,"o":117.37,"t":"2026-09-23T13:45:00Z","v":20309,"vw":117.160667},{"c":116.95,"h":117.2,"l":116.905,"n":269,"o":117.18,"t":"2026-09-23T14:00:00Z","v":23646,"vw":117.029632},{"c":116.75,"h":116.99,"l":116.63,"n":324,"o":116.86,"t":"2026-09-23T14:15:00Z","v":44218,"vw":116.733516},{"c":116.69,"h":116.99,"l":116.655,"n":551,"o":116.775,"t":"2026-09-23T14:30:00Z","v":70367,"vw":116.823807},{"c":117,"h":117.12,"l":116.63,"n":164,"o":116.72,"t":"2026-09-23T14:45:00Z","v":12778,"vw":116.942627},{"c":117.08,"h":117.17,"l":116.93,"n":114,"o":117.0236,"t":"2026-09-23T15:00:00Z","v":6833,"vw":117.02309},{"c":116.97,"h":117.18,"l":116.97,"n":105,"o":117.11,"t":"2026-09-23T15:15:00Z","v":8544,"vw":117.053026},{"c":116.96,"h":116.97,"l":116.84,"n":135,"o":116.95,"t":"2026-09-23T15:30:00Z","v":8755,"vw":116.924298},{"c":116.83,"h":116.99,"l":116.65,"n":324,"o":116.99,"t":"2026-09-23T15:45:00Z","v":24235,"vw":116.785858},{"c":116.805,"h":116.805,"l":116.69,"n":51,"o":116.77,"t":"2026-09-23T16:00:00Z","v":3310,"vw":116.768889},{"c":116.805,"h":116.82,"l":116.7675,"n":50,"o":116.79,"t":"2026-09-23T16:15:00Z","v":3792,"vw":116.7895},{"c":116.7,"h":116.81,"l":116.7,"n":60,"o":116.79,"t":"2026-09-23T16:30:00Z","v":2793,"vw":116.758349},{"c":116.36,"h":116.6699,"l":116.36,"n":83,"o":116.66,"t":"2026-09-23T16:45:00Z","v":3054,"vw":116.493468},{"c":116.3,"h":116.45,"l":116.26,"n":87,"o":116.385,"t":"2026-09-23T17:00:00Z","v":5474,"vw":116.301734},{"c":116.4,"h":116.4599,"l":116.335,"n":47,"o":116.335,"t":"2026-09-23T17:15:00Z","v":3719,"vw":116.392011},{"c":116.515,"h":116.52,"l":116.3,"n":69,"o":116.3131,"t":"2026-09-23T17:30:00Z","v":4778,"vw":116.379712},{"c":116.825,"h":116.825,"l":116.63,"n":176,"o":116.67,"t":"2026-09-23T17:45:00Z","v":9484,"vw":116.725335},{"c":116.72,"h":116.825,"l":116.69,"n":64,"o":116.825,"t":"2026-09-23T18:00:00Z","v":4058,"vw":116.752729},{"c":116.72,"h":116.91,"l":116.72,"n":61,"o":116.74,"t":"2026-09-23T18:15:00Z","v":4553,"vw":116.807545},{"c":116.665,"h":116.6872,"l":116.6101,"n":57,"o":116.6584,"t":"2026-09-23T18:30:00Z","v":6093,"vw":116.651728},{"c":116.7,"h":116.715,"l":116.5901,"n":80,"o":116.6895,"t":"2026-09-23T18:45:00Z","v":8252,"vw":116.658997},{"c":116.67,"h":116.73,"l":116.5801,"n":71,"o":116.69,"t":"2026-09-23T19:00:00Z","v":2879,"vw":116.647301},{"c":116.565,"h":116.62,"l":116.53,"n":103,"o":116.61,"t":"2026-09-23T19:15:00Z","v":12298,"vw":116.562953},{"c":116.53,"h":116.6251,"l":116.53,"n":170,"o":116.57,"t":"2026-09-23T19:30:00Z","v":12531,"vw":116.565549},{"c":116.53,"h":116.62,"l":116.435,"n":340,"o":116.5604,"t":"2026-09-23T19:45:00Z","v":23236,"vw":116.518176},{"c":116.53,"h":116.53,"l":116.53,"n":11,"o":116.53,"t":"2026-09-23T20:00:00Z","v":15601,"vw":116.53},{"c":115.565,"h":115.82,"l":115.46,"n":273,"o":115.82,"t":"2026-09-24T13:30:00Z","v":30037,"vw":115.651406},{"c":115.4685,"h":115.65,"l":115.4,"n":199,"o":115.63,"t":"2026-09-24T13:45:00Z","v":20041,"vw":115.555631},{"c":115.43,"h":115.6,"l":115.43,"n":192,"o":115.49,"t":"2026-09-24T14:00:00Z","v":19559,"vw":115.539886},{"c":115.38,"h":115.4,"l":115.31,"n":97,"o":115.4,"t":"2026-09-24T14:15:00Z","v":3722,"vw":115.359904},{"c":115.22,"h":115.55,"l":115.22,"n":66,"o":115.45,"t":"2026-09-24T14:30:00Z","v":3633,"vw":115.338287},{"c":115.12,"h":115.28,"l":115.0201,"n":206,"o":115.22,"t":"2026-09-24T14:45:00Z","v":63785,"vw":115.221492},{"c":115.02,"h":115.08,"l":114.945,"n":139,"o":115.08,"t":"2026-09-24T15:00:00Z","v":8514,"vw":114.99395},{"c":115.03,"h":115.03,"l":114.8601,"n":63,"o":114.91,"t":"2026-09-24T15:15:00Z","v":4009,"vw":114.966835},{"c":115.0699,"h":115.0699,"l":114.81,"n":48,"o":114.91,"t":"2026-09-24T15:30:00Z","v":2928,"vw":114.887069},{"c":115.1199,"h":115.13,"l":114.975,"n":207,"o":115.0686,"t":"2026-09-24T15:45:00Z","v":20939,"vw":115.029885},{"c":114.96,"h":115.04,"l":114.95,"n":64,"o":115.015,"t":"2026-09-24T16:00:00Z","v":2676,"vw":114.999988},{"c":115.615,"h":116,"l":115.05,"n":155,"o":115.05,"t":"2026-09-24T16:15:00Z","v":8820,"vw":115.587188},{"c":115.78,"h":116.06,"l":115.615,"n":95,"o":115.71,"t":"2026-09-24T16:30:00Z","v":15918,"vw":115.849046},{"c":115.68,"h":115.99,"l":115.64,"n":54,"o":115.78,"t":"2026-09-24T16:45:00Z","v":6159,"vw":115.736202},{"c":115.625,"h":115.86,"l":115.625,"n":42,"o":115.66,"t":"2026-09-24T17:00:00Z","v":3231,"vw":115.706666},{"c":115.355,"h":115.605,"l":115.355,"n":34,"o":115.605,"t":"2026-09-24T17:15:00Z","v":3878,"vw":115.452574},{"c":115.2284,"h":115.475,"l":115.2284,"n":16,"o":115.475,"t":"2026-09-24T17:30:00Z","v":2257,"vw":115.456644},{"c":115.25,"h":115.25,"l":115.18,"n":28,"o":115.21,"t":"2026-09-24T17:45:00Z","v":2463,"vw":115.226185},{"c":115.185,"h":115.2305,"l":114.8701,"n":108,"o":115.205,"t":"2026-09-24T18:00:00Z","v":9625,"vw":115.028303},{"c":115.375,"h":115.375,"l":115.105,"n":55,"o":115.245,"t":"2026-09-24T18:15:00Z","v":6251,"vw":115.207842},{"c":115.13,"h":115.49,"l":115.1201,"n":89,"o":115.32,"t":"2026-09-24T18:30:00Z","v":7676,"vw":115.248186},{"c":115.38,"h":115.5,"l":115.1507,"n":64,"o":115.1507,"t":"2026-09-24T18:45:00Z","v":6316,"vw":115.337438},{"c":115.155,"h":115.377,"l":115.13,"n":100,"o":115.377,"t":"2026-09-24T19:00:00Z","v":12044,"vw":115.23295},{"c":115.335,"h":115.34,"l":115.12,"n":70,"o":115.21,"t":"2026-09-24T19:15:00Z","v":7572,"vw":115.236292},{"c":115.3,"h":115.39,"l":115.165,"n":244,"o":115.3,"t":"2026-09-24T19:30:00Z","v":27208,"vw":115.283955},{"c":115.26,"h":115.54,"l":115.26,"n":255,"o":115.305,"t":"2026-09-24T19:45:00Z","v":15727,"vw":115.367778},{"c":115.34,"h":115.34,"l":115.34,"n":7,"o":115.34,"t":"2026-09-24T20:00:00Z","v":1948,"vw":115.34},{"c":116.97,"h":117.0838,"l":116.81,"n":184,"o":116.92,"t":"2026-09-25T13:30:00Z","v":23002,"vw":116.94053},{"c":117.06,"h":117.13,"l":116.81,"n":232,"o":116.99,"t":"2026-09-25T13:45:00Z","v":15955,"vw":116.998502},{"c":116.62,"h":116.92,"l":116.51,"n":789,"o":116.88,"t":"2026-09-25T14:00:00Z","v":82720,"vw":116.698869},{"c":116.4698,"h":116.57,"l":116.32,"n":429,"o":116.54,"t":"2026-09-25T14:15:00Z","v":44641,"vw":116.484855},{"c":116.47,"h":116.54,"l":116.3,"n":187,"o":116.35,"t":"2026-09-25T14:30:00Z","v":17003,"vw":116.406611},{"c":116.67,"h":116.67,"l":116.42,"n":398,"o":116.45,"t":"2026-09-25T14:45:00Z","v":44213,"vw":116.511814},{"c":116.61,"h":116.8,"l":116.49,"n":78,"o":116.66,"t":"2026-09-25T15:00:00Z","v":5965,"vw":116.604554},{"c":116.69,"h":116.77,"l":116.57,"n":63,"o":116.57,"t":"2026-09-25T15:15:00Z","v":4668,"vw":116.715529},{"c":116.495,"h":116.92,"l":116.495,"n":112,"o":116.72,"t":"2026-09-25T15:30:00Z","v":8569,"vw":116.785491},{"c":116.96,"h":116.96,"l":116.41,"n":263,"o":116.44,"t":"2026-09-25T15:45:00Z","v":30807,"vw":116.611962},{"c":117.4432,"h":117.545,"l":117.21,"n":57,"o":117.21,"t":"2026-09-25T16:00:00Z","v":2629,"vw":117.399299},{"c":117.29,"h":117.455,"l":117.25,"n":40,"o":117.455,"t":"2026-09-25T16:15:00Z","v":1245,"vw":117.344356},{"c":117.265,"h":117.3061,"l":117.08,"n":103,"o":117.29,"t":"2026-09-25T16:30:00Z","v":6679,"vw":117.231705},{"c":117.1,"h":117.18,"l":117.04,"n":63,"o":117.18,"t":"2026-09-25T16:45:00Z","v":12395,"vw":117.077372},{"c":117.12,"h":117.23,"l":117.09,"n":26,"o":117.12,"t":"2026-09-25T17:00:00Z","v":2516,"vw":117.139362},{"c":117.1416,"h":117.16,"l":117.11,"n":16,"o":117.115,"t":"2026-09-25T17:15:00Z","v":1355,"vw":117.127968},{"c":117.295,"h":117.295,"l":117.135,"n":62,"o":117.17,"t":"2026-09-25T17:30:00Z","v":4382,"vw":117.177462},{"c":117.265,"h":117.275,"l":117.15,"n":90,"o":117.265,"t":"2026-09-25T17:45:00Z","v":40588,"vw":117.188489},{"c":117.335,"h":117.335,"l":117.2401,"n":57,"o":117.3,"t":"2026-09-25T18:00:00Z","v":4306,"vw":117.27098},{"c":117.3,"h":117.4,"l":117.23,"n":55,"o":117.35,"t":"2026-09-25T18:15:00Z","v":2947,"vw":117.317405},{"c":117.32,"h":117.4,"l":117.2938,"n":42,"o":117.34,"t":"2026-09-25T18:30:00Z","v":1775,"vw":117.342775},{"c":117.3401,"h":117.41,"l":117.33,"n":65,"o":117.4,"t":"2026-09-25T18:45:00Z","v":5266,"vw":117.361052},{"c":117.42,"h":117.44,"l":117.3542,"n":62,"o":117.3542,"t":"2026-09-25T19:00:00Z","v":3875,"vw":117.406159},{"c":117.321,"h":117.39,"l":117.321,"n":22,"o":117.38,"t":"2026-09-25T19:15:00Z","v":1552,"vw":117.358102},{"c":117.375,"h":117.448,"l":117.305,"n":92,"o":117.32,"t":"2026-09-25T19:30:00Z","v":2934,"vw":117.374735},{"c":117.42,"h":117.52,"l":117.37,"n":285,"o":117.44,"t":"2026-09-25T19:45:00Z","v":11438,"vw":117.459245},{"c":117.42,"h":117.42,"l":117.42,"n":5,"o":117.42,"t":"2026-09-25T20:00:00Z","v":3059,"vw":117.42},{"c":116.19,"h":116.51,"l":116.08,"n":351,"o":116.29,"t":"2026-09-28T13:30:00Z","v":33959,"vw":116.259382},{"c":116.28,"h":116.35,"l":116.1,"n":143,"o":116.19,"t":"2026-09-28T13:45:00Z","v":10349,"vw":116.216577},{"c":115.89,"h":116.295,"l":115.81,"n":163,"o":116.295,"t":"2026-09-28T14:00:00Z","v":11404,"vw":116.01924},{"c":116.06,"h":116.14,"l":115.91,"n":142,"o":115.91,"t":"2026-09-28T14:15:00Z","v":15212,"vw":116.087414},{"c":115.5,"h":115.975,"l":115.48,"n":192,"o":115.97,"t":"2026-09-28T14:30:00Z","v":16674,"vw":115.802365},{"c":115.205,"h":115.465,"l":115.07,"n":140,"o":115.465,"t":"2026-09-28T14:45:00Z","v":8779,"vw":115.239268},{"c":115.2,"h":115.32,"l":115.19,"n":64,"o":115.25,"t":"2026-09-28T15:00:00Z","v":3993,"vw":115.237974},{"c":115.44,"h":115.51,"l":115.18,"n":92,"o":115.18,"t":"2026-09-28T15:15:00Z","v":5417,"vw":115.329511},{"c":115.31,"h":115.55,"l":115.21,"n":162,"o":115.435,"t":"2026-09-28T15:30:00Z","v":18818,"vw":115.366204},{"c":115.57,"h":115.62,"l":115.29,"n":188,"o":115.31,"t":"2026-09-28T15:45:00Z","v":32276,"vw":115.481454},{"c":115.5,"h":115.598,"l":115.48,"n":95,"o":115.54,"t":"2026-09-28T16:00:00Z","v":7413,"vw":115.541809},{"c":116.58,"h":116.6,"l":115.49,"n":219,"o":115.53,"t":"2026-09-28T16:15:00Z","v":16265,"vw":116.071313},{"c":115.98,"h":116.41,"l":115.9001,"n":69,"o":116.41,"t":"2026-09-28T16:30:00Z","v":4867,"vw":116.184459},{"c":115.995,"h":116.08,"l":115.94,"n":70,"o":116.03,"t":"2026-09-28T16:45:00Z","v":3378,"vw":115.999776},{"c":116.45,"h":116.45,"l":115.7514,"n":113,"o":115.95,"t":"2026-09-28T17:00:00Z","v":9149,"vw":116.036577},{"c":116.11,"h":116.4,"l":116.06,"n":72,"o":116.4,"t":"2026-09-28T17:15:00Z","v":5260,"vw":116.142974},{"c":116.085,"h":116.18,"l":116.0213,"n":84,"o":116.18,"t":"2026-09-28T17:30:00Z","v":9160,"vw":116.083535},{"c":116.09,"h":116.17,"l":116.05,"n":141,"o":116.12,"t":"2026-09-28T17:45:00Z","v":4367,"vw":116.102807},{"c":116.115,"h":116.21,"l":116.02,"n":82,"o":116.03,"t":"2026-09-28T18:00:00Z","v":142578,"vw":116.149108},{"c":116.08,"h":116.16,"l":116.04,"n":47,"o":116.1,"t":"2026-09-28T18:15:00Z","v":3627,"vw":116.091827},{"c":116.035,"h":116.08,"l":115.94,"n":83,"o":116.08,"t":"2026-09-28T18:30:00Z","v":5973,"vw":116.013158},{"c":116.095,"h":116.1199,"l":116.015,"n":91,"o":116.045,"t":"2026-09-28T18:45:00Z","v":4603,"vw":116.060315},{"c":115.89,"h":116.07,"l":115.89,"n":124,"o":116.07,"t":"2026-09-28T19:00:00Z","v":9312,"vw":115.946293},{"c":116.07,"h":116.105,"l":115.86,"n":111,"o":115.86,"t":"2026-09-28T19:15:00Z","v":9661,"vw":116.021578},{"c":116.03,"h":116.08,"l":115.955,"n":148,"o":116.08,"t":"2026-09-28T19:30:00Z","v":10527,"vw":116.032668},{"c":115.99,"h":116.09,"l":115.89,"n":339,"o":116.03,"t":"2026-09-28T19:45:00Z","v":30878,"vw":116.007529},{"c":115.99,"h":115.99,"l":115.99,"n":10,"o":115.99,"t":"2026-09-28T20:00:00Z","v":4155,"vw":115.99},{"c":115.85,"h":116.2,"l":115.83,"n":147,"o":116.13,"t":"2026-09-29T13:30:00Z","v":11085,"vw":116.050066},{"c":115.99,"h":116.05,"l":115.75,"n":80,"o":115.8499,"t":"2026-09-29T13:45:00Z","v":5999,"vw":115.936291},{"c":116.02,"h":116.0697,"l":115.9275,"n":104,"o":115.99,"t":"2026-09-29T14:00:00Z","v":4315,"vw":115.973081},{"c":116.2501,"h":116.33,"l":116.015,"n":51,"o":116.015,"t":"2026-09-29T14:15:00Z","v":3264,"vw":116.245229},{"c":116.275,"h":116.45,"l":116.26,"n":79,"o":116.33,"t":"2026-09-29T14:30:00Z","v":8714,"vw":116.33099},{"c":116.2,"h":116.34,"l":116.1901,"n":57,"o":116.295,"t":"2026-09-29T14:45:00Z","v":4590,"vw":116.254199},{"c":115.78,"h":116.03,"l":115.73,"n":133,"o":116.03,"t":"2026-09-29T15:00:00Z","v":16831,"vw":115.816246},{"c":115.55,"h":115.8637,"l":115.44,"n":114,"o":115.794,"t":"2026-09-29T15:15:00Z","v":9501,"vw":115.652567},{"c":115.87,"h":115.95,"l":115.6,"n":159,"o":115.61,"t":"2026-09-29T15:30:00Z","v":14535,"vw":115.874983},{"c":115.85,"h":116.01,"l":115.69,"n":126,"o":115.83,"t":"2026-09-29T15:45:00Z","v":23288,"vw":115.825067},{"c":115.795,"h":115.95,"l":115.7852,"n":52,"o":115.8,"t":"2026-09-29T16:00:00Z","v":6368,"vw":115.855724},{"c":115.82,"h":115.825,"l":115.7201,"n":41,"o":115.76,"t":"2026-09-29T16:15:00Z","v":4584,"vw":115.785815},{"c":115.63,"h":115.8485,"l":115.63,"n":48,"o":115.78,"t":"2026-09-29T16:30:00Z","v":28224,"vw":115.793225},{"c":115.565,"h":115.65,"l":115.52,"n":55,"o":115.56,"t":"2026-09-29T16:45:00Z","v":5514,"vw":115.582819},{"c":115.66,"h":115.66,"l":115.505,"n":23,"o":115.57,"t":"2026-09-29T17:00:00Z","v":2696,"vw":115.573003},{"c":115.7,"h":115.719,"l":115.58,"n":61,"o":115.69,"t":"2026-09-29T17:15:00Z","v":12921,"vw":115.696953},{"c":115.7301,"h":115.74,"l":115.65,"n":94,"o":115.72,"t":"2026-09-29T17:30:00Z","v":7193,"vw":115.692006},{"c":115.57,"h":115.7497,"l":115.57,"n":66,"o":115.72,"t":"2026-09-29T17:45:00Z","v":5191,"vw":115.651667},{"c":115.98,"h":115.98,"l":115.63,"n":130,"o":115.63,"t":"2026-09-29T18:00:00Z","v":113096,"vw":115.874806},{"c":116.0499,"h":116.05,"l":115.97,"n":80,"o":115.97,"t":"2026-09-29T18:15:00Z","v":10606,"vw":115.995595},{"c":116.23,"h":116.23,"l":115.85,"n":87,"o":116.01,"t":"2026-09-29T18:30:00Z","v":9254,"vw":116.05722},{"c":116.16,"h":116.16,"l":116.09,"n":32,"o":116.0901,"t":"2026-09-29T18:45:00Z","v":2481,"vw":116.124721},{"c":116.14,"h":116.24,"l":116.14,"n":67,"o":116.21,"t":"2026-09-29T19:00:00Z","v":5571,"vw":116.183461},{"c":116.18,"h":116.21,"l":116.1125,"n":100,"o":116.12,"t":"2026-09-29T19:15:00Z","v":10980,"vw":116.169494},{"c":116.105,"h":116.24,"l":116.0601,"n":61,"o":116.16,"t":"2026-09-29T19:30:00Z","v":6470,"vw":116.124892},{"c":116.18,"h":116.23,"l":116.05,"n":353,"o":116.06,"t":"2026-09-29T19:45:00Z","v":20390,"vw":116.143079},{"c":116.19,"h":116.19,"l":116.19,"n":6,"o":116.19,"t":"2026-09-29T20:00:00Z","v":2528,"vw":116.19},{"c":116.55,"h":116.55,"l":116.55,"n":2,"o":116.55,"t":"2026-09-30T11:00:00Z","v":206,"vw":116.55},{"c":116.55,"h":116.55,"l":116.55,"n":1,"o":116.55,"t":"2026-09-30T12:15:00Z","v":100,"vw":116.55},{"c":116.765,"h":117.21,"l":116.765,"n":201,"o":117.1,"t":"2026-09-30T13:30:00Z","v":20970,"vw":117.015146},{"c":116.91,"h":116.91,"l":116.61,"n":109,"o":116.705,"t":"2026-09-30T13:45:00Z","v":6756,"vw":116.732395},{"c":117.12,"h":117.12,"l":116.89,"n":186,"o":116.98,"t":"2026-09-30T14:00:00Z","v":12412,"vw":116.983437},{"c":116.83,"h":117.18,"l":116.7501,"n":87,"o":117.15,"t":"2026-09-30T14:15:00Z","v":7252,"vw":116.951174},{"c":116.81,"h":116.93,"l":116.66,"n":161,"o":116.84,"t":"2026-09-30T14:30:00Z","v":13568,"vw":116.784478},{"c":116.71,"h":116.9667,"l":116.7,"n":91,"o":116.89,"t":"2026-09-30T14:45:00Z","v":9308,"vw":116.920742},{"c":116.57,"h":116.75,"l":116.53,"n":136,"o":116.61,"t":"2026-09-30T15:00:00Z","v":12310,"vw":116.650547},{"c":116.61,"h":116.68,"l":116.35,"n":78,"o":116.68,"t":"2026-09-30T15:15:00Z","v":5849,"vw":116.491673},{"c":116.26,"h":116.64,"l":116.26,"n":90,"o":116.6,"t":"2026-09-30T15:30:00Z","v":18769,"vw":116.545768},{"c":116.41,"h":116.65,"l":116.2801,"n":116,"o":116.41,"t":"2026-09-30T15:45:00Z","v":8461,"vw":116.472848},{"c":116.3601,"h":116.51,"l":116.3601,"n":72,"o":116.46,"t":"2026-09-30T16:00:00Z","v":7153,"vw":116.417432},{"c":116.4,"h":116.52,"l":116.38,"n":54,"o":116.435,"t":"2026-09-30T16:15:00Z","v":9351,"vw":116.424173},{"c":116.38,"h":116.38,"l":116.325,"n":22,"o":116.335,"t":"2026-09-30T16:30:00Z","v":1265,"vw":116.348182},{"c":116.28,"h":116.3499,"l":116.19,"n":40,"o":116.3499,"t":"2026-09-30T16:45:00Z","v":2468,"vw":116.265422},{"c":116.24,"h":116.25,"l":116.16,"n":16,"o":116.16,"t":"2026-09-30T17:00:00Z","v":1586,"vw":116.202364},{"c":116.035,"h":116.17,"l":115.955,"n":99,"o":116.14,"t":"2026-09-30T17:15:00Z","v":7493,"vw":116.060772},{"c":116.09,"h":116.1308,"l":115.96,"n":75,"o":115.96,"t":"2026-09-30T17:30:00Z","v":6743,"vw":116.031755},{"c":116.035,"h":116.145,"l":115.97,"n":91,"o":115.9754,"t":"2026-09-30T17:45:00Z","v":5746,"vw":116.081033},{"c":115.98,"h":116.03,"l":115.93,"n":91,"o":116.025,"t":"2026-09-30T18:00:00Z","v":8140,"vw":115.988692},{"c":115.92,"h":115.98,"l":115.835,"n":86,"o":115.98,"t":"2026-09-30T18:15:00Z","v":5778,"vw":115.8993},{"c":115.905,"h":115.93,"l":115.7801,"n":73,"o":115.825,"t":"2026-09-30T18:30:00Z","v":5811,"vw":115.864048},{"c":115.82,"h":115.895,"l":115.7801,"n":89,"o":115.88,"t":"2026-09-30T18:45:00Z","v":5813,"vw":115.839266},{"c":115.97,"h":115.97,"l":115.83,"n":135,"o":115.88,"t":"2026-09-30T19:00:00Z","v":10633,"vw":115.877395},{"c":115.85,"h":115.93,"l":115.835,"n":64,"o":115.92,"t":"2026-09-30T19:15:00Z","v":3079,"vw":115.887902},{"c":115.79,"h":115.9,"l":115.7285,"n":151,"o":115.85,"t":"2026-09-30T19:30:00Z","v":11443,"vw":115.846781},{"c":115.83,"h":115.96,"l":115.68,"n":552,"o":115.8,"t":"2026-09-30T19:45:00Z","v":48969,"vw":115.822834},{"c":115.81,"h":115.81,"l":115.81,"n":7,"o":115.81,"t":"2026-09-30T20:00:00Z","v":37893,"vw":115.81},{"c":115.85,"h":116.295,"l":115.85,"n":234,"o":116.17,"t":"2026-10-01T13:30:00Z","v":23717,"vw":116.06205},{"c":115.985,"h":116.025,"l":115.87,"n":44,"o":115.92,"t":"2026-10-01T13:45:00Z","v":3978,"vw":115.945348},{"c":115.5303,"h":115.89,"l":115.3948,"n":142,"o":115.89,"t":"2026-10-01T14:00:00Z","v":261326,"vw":115.583079},{"c":115.53,"h":115.63,"l":115.38,"n":147,"o":115.565,"t":"2026-10-01T14:15:00Z","v":13538,"vw":115.531106},{"c":115.8,"h":116.035,"l":115.52,"n":206,"o":115.56,"t":"2026-10-01T14:30:00Z","v":17827,"vw":115.763783},{"c":115.5,"h":115.9414,"l":115.48,"n":240,"o":115.85,"t":"2026-10-01T14:45:00Z","v":29794,"vw":115.646767},{"c":115.43,"h":115.64,"l":115.165,"n":148,"o":115.62,"t":"2026-10-01T15:00:00Z","v":30839,"vw":115.332838},{"c":115.48,"h":115.59,"l":115.39,"n":101,"o":115.41,"t":"2026-10-01T15:15:00Z","v":7827,"vw":115.483087},{"c":115.29,"h":115.56,"l":115.19,"n":166,"o":115.33,"t":"2026-10-01T15:30:00Z","v":9838,"vw":115.343148},{"c":115.48,"h":115.59,"l":115.17,"n":118,"o":115.325,"t":"2026-10-01T15:45:00Z","v":8495,"vw":115.395482},{"c":115.53,"h":115.61,"l":115.44,"n":96,"o":115.45,"t":"2026-10-01T16:00:00Z","v":12308,"vw":115.527741},{"c":115.63,"h":115.66,"l":115.5,"n":85,"o":115.5,"t":"2026-10-01T16:15:00Z","v":5948,"vw":115.575781},{"c":115.66,"h":115.71,"l":115.545,"n":89,"o":115.625,"t":"2026-10-01T16:30:00Z","v":7551,"vw":115.595372},{"c":115.545,"h":115.77,"l":115.49,"n":123,"o":115.73,"t":"2026-10-01T16:45:00Z","v":10042,"vw":115.658095},{"c":115.93,"h":115.93,"l":115.52,"n":130,"o":115.555,"t":"2026-10-01T17:00:00Z","v":18238,"vw":115.803728},{"c":116.27,"h":116.36,"l":115.9,"n":94,"o":115.9,"t":"2026-10-01T17:15:00Z","v":5449,"vw":116.139103},{"c":116.41,"h":116.68,"l":116.29,"n":261,"o":116.34,"t":"2026-10-01T17:30:00Z","v":22192,"vw":116.493866},{"c":116.09,"h":116.45,"l":116.06,"n":129,"o":116.39,"t":"2026-10-01T17:45:00Z","v":4948,"vw":116.263547},{"c":115.95,"h":116.085,"l":115.6801,"n":81,"o":116.01,"t":"2026-10-01T18:00:00Z","v":7109,"vw":115.953177},{"c":116.02,"h":116.2,"l":115.86,"n":84,"o":115.86,"t":"2026-10-01T18:15:00Z","v":6495,"vw":115.973187},{"c":116.15,"h":116.24,"l":116.07,"n":75,"o":116.08,"t":"2026-10-01T18:30:00Z","v":5106,"vw":116.186449},{"c":116.31,"h":116.31,"l":116.125,"n":58,"o":116.125,"t":"2026-10-01T18:45:00Z","v":3880,"vw":116.211981},{"c":116.18,"h":116.24,"l":116.13,"n":122,"o":116.24,"t":"2026-10-01T19:00:00Z","v":15172,"vw":116.163788},{"c":116.215,"h":116.23,"l":116.1,"n":141,"o":116.17,"t":"2026-10-01T19:15:00Z","v":44978,"vw":116.140622},{"c":116.18,"h":116.29,"l":116.18,"n":127,"o":116.22,"t":"2026-10-01T19:30:00Z","v":9935,"vw":116.243969},{"c":116.24,"h":116.48,"l":116.23,"n":307,"o":116.25,"t":"2026-10-01T19:45:00Z","v":15654,"vw":116.345062},{"c":116.27,"h":116.27,"l":116.27,"n":8,"o":116.27,"t":"2026-10-01T20:00:00Z","v":2615,"vw":116.27},{"c":118,"h":118,"l":118,"n":5,"o":118,"t":"2026-10-02T12:30:00Z","v":517,"vw":118},{"c":117.92,"h":118.04,"l":117.64,"n":245,"o":117.98,"t":"2026-10-02T13:30:00Z","v":26728,"vw":117.856749},{"c":118.09,"h":118.14,"l":117.69,"n":210,"o":117.95,"t":"2026-10-02T13:45:00Z","v":18965,"vw":117.92046},{"c":118.33,"h":118.49,"l":118.17,"n":163,"o":118.17,"t":"2026-10-02T14:00:00Z","v":11312,"vw":118.344752},{"c":118.375,"h":118.54,"l":118.31,"n":165,"o":118.37,"t":"2026-10-02T14:15:00Z","v":17151,"vw":118.375468},{"c":118.42,"h":118.42,"l":118.27,"n":105,"o":118.28,"t":"2026-10-02T14:30:00Z","v":7186,"vw":118.355042},{"c":118.14,"h":118.505,"l":118.09,"n":62,"o":118.36,"t":"2026-10-02T14:45:00Z","v":3956,"vw":118.2572},{"c":117.635,"h":118.12,"l":117.635,"n":108,"o":118.12,"t":"2026-10-02T15:00:00Z","v":10832,"vw":117.818054},{"c":117.44,"h":117.62,"l":117.38,"n":53,"o":117.62,"t":"2026-10-02T15:15:00Z","v":4752,"vw":117.539022},{"c":117.63,"h":117.7599,"l":117.48,"n":47,"o":117.48,"t":"2026-10-02T15:30:00Z","v":4035,"vw":117.659656},{"c":117.695,"h":117.72,"l":117.67,"n":31,"o":117.67,"t":"2026-10-02T15:45:00Z","v":2620,"vw":117.683611},{"c":117.6683,"h":117.775,"l":117.658,"n":68,"o":117.76,"t":"2026-10-02T16:00:00Z","v":6013,"vw":117.715527},{"c":117.665,"h":117.85,"l":117.62,"n":26,"o":117.77,"t":"2026-10-02T16:15:00Z","v":1625,"vw":117.743441},{"c":117.52,"h":117.6399,"l":117.48,"n":29,"o":117.6399,"t":"2026-10-02T16:30:00Z","v":1276,"vw":117.566425},{"c":117.655,"h":117.655,"l":117.54,"n":38,"o":117.55,"t":"2026-10-02T16:45:00Z","v":3960,"vw":117.586092},{"c":117.57,"h":117.73,"l":117.57,"n":50,"o":117.68,"t":"2026-10-02T17:00:00Z","v":3035,"vw":117.637196},{"c":117.48,"h":117.71,"l":117.48,"n":16,"o":117.71,"t":"2026-10-02T17:15:00Z","v":1499,"vw":117.585873},{"c":117.5326,"h":117.5899,"l":117.38,"n":37,"o":117.38,"t":"2026-10-02T17:30:00Z","v":4677,"vw":117.541475},{"c":117.605,"h":117.72,"l":117.5,"n":92,"o":117.6399,"t":"2026-10-02T17:45:00Z","v":4416,"vw":117.643653},{"c":117.64,"h":117.6999,"l":117.6387,"n":19,"o":117.67,"t":"2026-10-02T18:00:00Z","v":1733,"vw":117.670061},{"c":117.66,"h":117.75,"l":117.585,"n":64,"o":117.725,"t":"2026-10-02T18:15:00Z","v":4942,"vw":117.664369},{"c":117.7075,"h":117.75,"l":117.63,"n":30,"o":117.695,"t":"2026-10-02T18:30:00Z","v":2291,"vw":117.691263},{"c":117.69,"h":117.77,"l":117.69,"n":109,"o":117.71,"t":"2026-10-02T18:45:00Z","v":4913,"vw":117.735774},{"c":117.825,"h":117.8499,"l":117.73,"n":65,"o":117.755,"t":"2026-10-02T19:00:00Z","v":3973,"vw":117.785104},{"c":117.955,"h":117.99,"l":117.81,"n":96,"o":117.83,"t":"2026-10-02T19:15:00Z","v":8894,"vw":117.934029},{"c":118.05,"h":118.09,"l":117.965,"n":80,"o":117.995,"t":"2026-10-02T19:30:00Z","v":6841,"vw":118.038998},{"c":118.14,"h":118.14,"l":118.0405,"n":216,"o":118.115,"t":"2026-10-02T19:45:00Z","v":20900,"vw":118.102744},{"c":118.11,"h":118.11,"l":118.11,"n":11,"o":118.11,"t":"2026-10-02T20:00:00Z","v":2009,"vw":118.11},{"c":117.88,"h":118.1,"l":117.88,"n":349,"o":118,"t":"2026-10-05T13:30:00Z","v":32767,"vw":117.998993},{"c":117.835,"h":117.9,"l":117.73,"n":135,"o":117.84,"t":"2026-10-05T13:45:00Z","v":16194,"vw":117.791278},{"c":118.22,"h":118.25,"l":117.81,"n":158,"o":117.81,"t":"2026-10-05T14:00:00Z","v":10872,"vw":118.043467},{"c":118.28,"h":118.39,"l":118.24,"n":77,"o":118.36,"t":"2026-10-05T14:15:00Z","v":8074,"vw":118.31567},{"c":118.19,"h":118.28,"l":118.16,"n":85,"o":118.26,"t":"2026-10-05T14:30:00Z","v":6147,"vw":118.225177},{"c":118.3149,"h":118.36,"l":118.18,"n":110,"o":118.235,"t":"2026-10-05T14:45:00Z","v":7968,"vw":118.240396},{"c":118.1,"h":118.335,"l":118.1,"n":102,"o":118.335,"t":"2026-10-05T15:00:00Z","v":6491,"vw":118.20062},{"c":118.1099,"h":118.13,"l":118.01,"n":85,"o":118.09,"t":"2026-10-05T15:15:00Z","v":7071,"vw":118.099519},{"c":118.2305,"h":118.2305,"l":118.12,"n":31,"o":118.15,"t":"2026-10-05T15:30:00Z","v":19484,"vw":118.131726},{"c":118.23,"h":118.26,"l":118.16,"n":165,"o":118.23,"t":"2026-10-05T15:45:00Z","v":9022,"vw":118.228243},{"c":118.2,"h":118.23,"l":118.12,"n":46,"o":118.16,"t":"2026-10-05T16:00:00Z","v":3574,"vw":118.173056},{"c":118.21,"h":118.25,"l":118.13,"n":87,"o":118.16,"t":"2026-10-05T16:15:00Z","v":10815,"vw":118.220411},{"c":118.284,"h":118.32,"l":118.21,"n":70,"o":118.245,"t":"2026-10-05T16:30:00Z","v":6993,"vw":118.272934},{"c":118.25,"h":118.33,"l":118.23,"n":44,"o":118.24,"t":"2026-10-05T16:45:00Z","v":3021,"vw":118.2831},{"c":118.215,"h":118.28,"l":118.14,"n":79,"o":118.26,"t":"2026-10-05T17:00:00Z","v":8697,"vw":118.241545},{"c":118.245,"h":118.245,"l":118.14,"n":27,"o":118.14,"t":"2026-10-05T17:15:00Z","v":2634,"vw":118.216623},{"c":118.19,"h":118.26,"l":118.19,"n":28,"o":118.2,"t":"2026-10-05T17:30:00Z","v":4687,"vw":118.226138},{"c":118.37,"h":118.37,"l":118.25,"n":40,"o":118.25,"t":"2026-10-05T17:45:00Z","v":4135,"vw":118.298452},{"c":118.42,"h":118.43,"l":118.33,"n":78,"o":118.39,"t":"2026-10-05T18:00:00Z","v":4722,"vw":118.398138},{"c":118.45,"h":118.45,"l":118.35,"n":35,"o":118.38,"t":"2026-10-05T18:15:00Z","v":2254,"vw":118.384912},{"c":118.385,"h":118.43,"l":118.34,"n":112,"o":118.42,"t":"2026-10-05T18:30:00Z","v":6096,"vw":118.401853},{"c":118.375,"h":118.4,"l":118.34,"n":122,"o":118.35,"t":"2026-10-05T18:45:00Z","v":10763,"vw":118.362086},{"c":118.48,"h":118.5,"l":118.37,"n":58,"o":118.4,"t":"2026-10-05T19:00:00Z","v":3485,"vw":118.421481},{"c":118.5694,"h":118.5694,"l":118.465,"n":33,"o":118.4701,"t":"2026-10-05T19:15:00Z","v":3800,"vw":118.513631},{"c":118.46,"h":118.53,"l":118.46,"n":53,"o":118.51,"t":"2026-10-05T19:30:00Z","v":2585,"vw":118.493954},{"c":118.4,"h":118.46,"l":118.25,"n":253,"o":118.41,"t":"2026-10-05T19:45:00Z","v":20068,"vw":118.345398},{"c":118.4,"h":118.4,"l":118.4,"n":7,"o":118.4,"t":"2026-10-05T20:00:00Z","v":1260,"vw":118.4},{"c":119.2,"h":119.2,"l":119.2,"n":1,"o":119.2,"t":"2026-10-05T21:30:00Z","v":134,"vw":119.2},{"c":118.43,"h":118.43,"l":118.41,"n":2,"o":118.41,"t":"2026-10-06T13:15:00Z","v":320,"vw":118.4175},{"c":118.47,"h":118.669,"l":118.31,"n":182,"o":118.47,"t":"2026-10-06T13:30:00Z","v":10977,"vw":118.480704},{"c":118.48,"h":118.57,"l":118.365,"n":107,"o":118.41,"t":"2026-10-06T13:45:00Z","v":8075,"vw":118.441782},{"c":118.505,"h":118.6757,"l":118.4315,"n":182,"o":118.505,"t":"2026-10-06T14:00:00Z","v":20543,"vw":118.56731},{"c":118.16,"h":118.47,"l":118.16,"n":59,"o":118.45,"t":"2026-10-06T14:15:00Z","v":2999,"vw":118.363652},{"c":118.2984,"h":118.2984,"l":118.16,"n":53,"o":118.16,"t":"2026-10-06T14:30:00Z","v":7508,"vw":118.261788},{"c":118.395,"h":118.45,"l":118.285,"n":94,"o":118.3,"t":"2026-10-06T14:45:00Z","v":10042,"vw":118.378274},{"c":118.46,"h":118.4884,"l":118.3601,"n":90,"o":118.43,"t":"2026-10-06T15:00:00Z","v":13354,"vw":118.404549},{"c":118.31,"h":118.465,"l":118.31,"n":74,"o":118.465,"t":"2026-10-06T15:15:00Z","v":5519,"vw":118.38651},{"c":118.38,"h":118.39,"l":118.33,"n":97,"o":118.36,"t":"2026-10-06T15:30:00Z","v":10810,"vw":118.362281},{"c":118.305,"h":118.4111,"l":118.305,"n":66,"o":118.395,"t":"2026-10-06T15:45:00Z","v":6541,"vw":118.356738},{"c":118.225,"h":118.31,"l":118.21,"n":134,"o":118.28,"t":"2026-10-06T16:00:00Z","v":8968,"vw":118.254918},{"c":118.14,"h":118.23,"l":118.14,"n":79,"o":118.18,"t":"2026-10-06T16:15:00Z","v":5369,"vw":118.211778},{"c":118.18,"h":118.23,"l":118.1101,"n":104,"o":118.13,"t":"2026-10-06T16:30:00Z","v":7904,"vw":118.191348},{"c":118.1273,"h":118.16,"l":118.09,"n":73,"o":118.12,"t":"2026-10-06T16:45:00Z","v":3502,"vw":118.127761},{"c":118.03,"h":118.12,"l":118.03,"n":69,"o":118.1,"t":"2026-10-06T17:00:00Z","v":2990,"vw":118.095927},{"c":118.14,"h":118.14,"l":118.01,"n":97,"o":118.07,"t":"2026-10-06T17:15:00Z","v":4451,"vw":118.070988},{"c":118.19,"h":118.19,"l":118.02,"n":103,"o":118.1,"t":"2026-10-06T17:30:00Z","v":8970,"vw":118.086083},{"c":118.16,"h":118.2084,"l":118.14,"n":156,"o":118.14,"t":"2026-10-06T17:45:00Z","v":6320,"vw":118.158544},{"c":118.19,"h":118.2602,"l":118.19,"n":102,"o":118.19,"t":"2026-10-06T18:00:00Z","v":5219,"vw":118.214906},{"c":118.09,"h":118.18,"l":118.08,"n":53,"o":118.18,"t":"2026-10-06T18:15:00Z","v":4251,"vw":118.132606},{"c":118.01,"h":118.08,"l":117.95,"n":199,"o":118.045,"t":"2026-10-06T18:30:00Z","v":21289,"vw":117.979402},{"c":118.01,"h":118.0317,"l":117.97,"n":66,"o":118.0317,"t":"2026-10-06T18:45:00Z","v":5787,"vw":118.001951},{"c":117.94,"h":118.035,"l":117.925,"n":35,"o":118.035,"t":"2026-10-06T19:00:00Z","v":2890,"vw":118.000293},{"c":117.87,"h":117.97,"l":117.85,"n":96,"o":117.97,"t":"2026-10-06T19:15:00Z","v":4501,"vw":117.906144},{"c":117.69,"h":117.84,"l":117.615,"n":73,"o":117.84,"t":"2026-10-06T19:30:00Z","v":3262,"vw":117.760816},{"c":117.61,"h":117.72,"l":117.605,"n":341,"o":117.69,"t":"2026-10-06T19:45:00Z","v":18714,"vw":117.659552},{"c":117.63,"h":117.63,"l":117.63,"n":7,"o":117.63,"t":"2026-10-06T20:00:00Z","v":1532,"vw":117.63},{"c":114.45,"h":114.45,"l":114.45,"n":1,"o":114.45,"t":"2026-10-07T12:45:00Z","v":103,"vw":114.45},{"c":115.57,"h":116.1536,"l":115.41,"n":299,"o":116.01,"t":"2026-10-07T13:30:00Z","v":26135,"vw":115.773514},{"c":115.755,"h":115.755,"l":115.51,"n":236,"o":115.65,"t":"2026-10-07T13:45:00Z","v":22072,"vw":115.631266},{"c":115.6999,"h":115.809,"l":115.63,"n":145,"o":115.71,"t":"2026-10-07T14:00:00Z","v":27440,"vw":115.700943},{"c":115.95,"h":116.01,"l":115.69,"n":119,"o":115.7,"t":"2026-10-07T14:15:00Z","v":7161,"vw":115.871452},{"c":116.015,"h":116.14,"l":115.93,"n":170,"o":115.96,"t":"2026-10-07T14:30:00Z","v":11776,"vw":115.995264},{"c":116.28,"h":116.28,"l":115.98,"n":68,"o":115.98,"t":"2026-10-07T14:45:00Z","v":4869,"vw":116.118077},{"c":116.29,"h":116.41,"l":116.14,"n":90,"o":116.24,"t":"2026-10-07T15:00:00Z","v":7083,"vw":116.241536},{"c":116.2,"h":116.32,"l":116.07,"n":38,"o":116.32,"t":"2026-10-07T15:15:00Z","v":4440,"vw":116.185045},{"c":116.4,"h":116.4199,"l":116.16,"n":78,"o":116.2,"t":"2026-10-07T15:30:00Z","v":7602,"vw":116.3633},{"c":116.34,"h":116.36,"l":116.275,"n":41,"o":116.36,"t":"2026-10-07T15:45:00Z","v":2107,"vw":116.32503},{"c":116.42,"h":116.5154,"l":116.24,"n":68,"o":116.37,"t":"2026-10-07T16:00:00Z","v":5866,"vw":116.400682},{"c":116.36,"h":116.47,"l":116.36,"n":12,"o":116.44,"t":"2026-10-07T16:15:00Z","v":677,"vw":116.413847},{"c":116.265,"h":116.34,"l":116.2,"n":38,"o":116.27,"t":"2026-10-07T16:30:00Z","v":5012,"vw":116.306919},{"c":116.3499,"h":116.4084,"l":116.24,"n":58,"o":116.31,"t":"2026-10-07T16:45:00Z","v":3210,"vw":116.303997},{"c":116.52,"h":116.61,"l":116.295,"n":89,"o":116.305,"t":"2026-10-07T17:00:00Z","v":8227,"vw":116.481334},{"c":116.455,"h":116.6,"l":116.43,"n":68,"o":116.47,"t":"2026-10-07T17:15:00Z","v":6853,"vw":116.523326},{"c":116.435,"h":116.48,"l":116.42,"n":38,"o":116.48,"t":"2026-10-07T17:30:00Z","v":2747,"vw":116.446109},{"c":116.4,"h":116.4699,"l":116.34,"n":158,"o":116.435,"t":"2026-10-07T17:45:00Z","v":12734,"vw":116.415679},{"c":116.43,"h":116.59,"l":116.43,"n":31,"o":116.52,"t":"2026-10-07T18:00:00Z","v":1685,"vw":116.512096},{"c":116.42,"h":116.48,"l":116.42,"n":37,"o":116.475,"t":"2026-10-07T18:15:00Z","v":2639,"vw":116.45313},{"c":116.5,"h":116.55,"l":116.44,"n":111,"o":116.515,"t":"2026-10-07T18:30:00Z","v":13173,"vw":116.48307},{"c":116.515,"h":116.55,"l":116.51,"n":95,"o":116.51,"t":"2026-10-07T18:45:00Z","v":9061,"vw":116.519762},{"c":116.37,"h":116.5,"l":116.32,"n":210,"o":116.5,"t":"2026-10-07T19:00:00Z","v":17288,"vw":116.374217},{"c":116.4,"h":116.42,"l":116.39,"n":44,"o":116.39,"t":"2026-10-07T19:15:00Z","v":3120,"vw":116.404179},{"c":116.415,"h":116.43,"l":116.3501,"n":149,"o":116.4,"t":"2026-10-07T19:30:00Z","v":13866,"vw":116.409008},{"c":116.39,"h":116.45,"l":116.28,"n":408,"o":116.41,"t":"2026-10-07T19:45:00Z","v":34517,"vw":116.38566},{"c":116.39,"h":116.39,"l":116.39,"n":11,"o":116.39,"t":"2026-10-07T20:00:00Z","v":10243,"vw":116.39},{"c":118.6678,"h":118.6678,"l":118.6678,"n":1,"o":118.6678,"t":"2026-10-07T21:45:00Z","v":129,"vw":118.6678},{"c":115.5,"h":115.5,"l":115.5,"n":8,"o":115.5,"t":"2026-10-08T11:00:00Z","v":228,"vw":115.5},{"c":114.83,"h":115.2,"l":114.83,"n":194,"o":115.14,"t":"2026-10-08T13:30:00Z","v":14220,"vw":115.112044},{"c":114.83,"h":115.16,"l":114.75,"n":225,"o":114.95,"t":"2026-10-08T13:45:00Z","v":20916,"vw":115.022294},{"c":115.15,"h":115.15,"l":114.865,"n":198,"o":114.865,"t":"2026-10-08T14:00:00Z","v":19994,"vw":115.057122},{"c":115.19,"h":115.19,"l":115,"n":111,"o":115,"t":"2026-10-08T14:15:00Z","v":6671,"vw":115.078785},{"c":114.985,"h":115.24,"l":114.98,"n":200,"o":115.21,"t":"2026-10-08T14:30:00Z","v":5044,"vw":115.10168},{"c":114.82,"h":114.9873,"l":114.82,"n":93,"o":114.9873,"t":"2026-10-08T14:45:00Z","v":77188,"vw":114.928877},{"c":114.6,"h":114.81,"l":114.6,"n":139,"o":114.81,"t":"2026-10-08T15:00:00Z","v":14893,"vw":114.678984},{"c":114.52,"h":114.63,"l":114.48,"n":181,"o":114.6199,"t":"2026-10-08T15:15:00Z","v":17662,"vw":114.577321},{"c":114.37,"h":114.52,"l":114.37,"n":135,"o":114.52,"t":"2026-10-08T15:30:00Z","v":36540,"vw":114.399026},{"c":114.38,"h":114.41,"l":114.315,"n":50,"o":114.41,"t":"2026-10-08T15:45:00Z","v":1517,"vw":114.355775},{"c":114.455,"h":114.455,"l":114.345,"n":56,"o":114.4,"t":"2026-10-08T16:00:00Z","v":5650,"vw":114.40628},{"c":114.75,"h":115.09,"l":114.42,"n":392,"o":114.46,"t":"2026-10-08T16:15:00Z","v":27460,"vw":114.765276},{"c":114.76,"h":114.805,"l":114.66,"n":117,"o":114.77,"t":"2026-10-08T16:30:00Z","v":6873,"vw":114.751371},{"c":114.1,"h":114.7,"l":114.1,"n":179,"o":114.7,"t":"2026-10-08T16:45:00Z","v":5798,"vw":114.310161},{"c":114.46,"h":114.46,"l":113.92,"n":236,"o":114.05,"t":"2026-10-08T17:00:00Z","v":17107,"vw":114.143118},{"c":114.15,"h":114.505,"l":114.01,"n":215,"o":114.435,"t":"2026-10-08T17:15:00Z","v":7681,"vw":114.219112},{"c":114.35,"h":114.41,"l":114.17,"n":285,"o":114.18,"t":"2026-10-08T17:30:00Z","v":16040,"vw":114.248627},{"c":114.205,"h":114.29,"l":114.105,"n":383,"o":114.29,"t":"2026-10-08T17:45:00Z","v":17469,"vw":114.198364},{"c":114.26,"h":114.26,"l":114.08,"n":234,"o":114.08,"t":"2026-10-08T18:00:00Z","v":12169,"vw":114.15208},{"c":114.38,"h":114.445,"l":114.275,"n":202,"o":114.275,"t":"2026-10-08T18:15:00Z","v":15678,"vw":114.331181},{"c":114.25,"h":114.31,"l":114.215,"n":72,"o":114.31,"t":"2026-10-08T18:30:00Z","v":8564,"vw":114.254065},{"c":114.38,"h":114.39,"l":114.23,"n":230,"o":114.23,"t":"2026-10-08T18:45:00Z","v":13632,"vw":114.33974},{"c":114.41,"h":114.41,"l":114.35,"n":114,"o":114.37,"t":"2026-10-08T19:00:00Z","v":9384,"vw":114.384097},{"c":114.37,"h":114.515,"l":114.26,"n":228,"o":114.42,"t":"2026-10-08T19:15:00Z","v":11658,"vw":114.430229},{"c":114.365,"h":114.41,"l":114.32,"n":170,"o":114.4,"t":"2026-10-08T19:30:00Z","v":9167,"vw":114.370076},{"c":114.58,"h":114.59,"l":114.36,"n":506,"o":114.37,"t":"2026-10-08T19:45:00Z","v":25330,"vw":114.477956},{"c":114.56,"h":114.56,"l":114.56,"n":6,"o":114.56,"t":"2026-10-08T20:00:00Z","v":7086,"vw":114.56},{"c":114.925,"h":115.19,"l":114.9,"n":292,"o":115.06,"t":"2026-10-09T13:30:00Z","v":30800,"vw":115.029503},{"c":115.0001,"h":115.06,"l":114.89,"n":129,"o":114.91,"t":"2026-10-09T13:45:00Z","v":9474,"vw":114.947914},{"c":114.8762,"h":115.03,"l":114.8762,"n":126,"o":115.03,"t":"2026-10-09T14:00:00Z","v":7881,"vw":114.95815},{"c":114.93,"h":114.95,"l":114.8001,"n":39,"o":114.9,"t":"2026-10-09T14:15:00Z","v":3950,"vw":114.875085},{"c":114.89,"h":114.99,"l":114.89,"n":117,"o":114.95,"t":"2026-10-09T14:30:00Z","v":6112,"vw":114.937969},{"c":114.95,"h":115,"l":114.85,"n":77,"o":114.97,"t":"2026-10-09T14:45:00Z","v":6984,"vw":114.96298},{"c":114.9201,"h":115.06,"l":114.87,"n":89,"o":114.945,"t":"2026-10-09T15:00:00Z","v":5141,"vw":114.959516},{"c":114.945,"h":115.08,"l":114.945,"n":57,"o":114.96,"t":"2026-10-09T15:15:00Z","v":3493,"vw":115.014644},{"c":115.0265,"h":115.09,"l":114.925,"n":55,"o":114.925,"t":"2026-10-09T15:30:00Z","v":3665,"vw":115.001519},{"c":115.1,"h":115.1,"l":115.03,"n":45,"o":115.038,"t":"2026-10-09T15:45:00Z","v":2736,"vw":115.062852},{"c":115.025,"h":115.08,"l":115.0199,"n":20,"o":115.0199,"t":"2026-10-09T16:00:00Z","v":2067,"vw":115.035276},{"c":115.0101,"h":115.1099,"l":115.0101,"n":58,"o":115.1099,"t":"2026-10-09T16:15:00Z","v":5844,"vw":115.066426},{"c":115.0601,"h":115.1034,"l":115.0301,"n":76,"o":115.1034,"t":"2026-10-09T16:30:00Z","v":8825,"vw":115.074361},{"c":115.075,"h":115.15,"l":115.075,"n":49,"o":115.09,"t":"2026-10-09T16:45:00Z","v":3012,"vw":115.112686},{"c":115.02,"h":115.1,"l":114.985,"n":61,"o":115.08,"t":"2026-10-09T17:00:00Z","v":4801,"vw":115.067694},{"c":115.07,"h":115.1,"l":115.015,"n":36,"o":115.015,"t":"2026-10-09T17:15:00Z","v":2024,"vw":115.068925},{"c":115.12,"h":115.14,"l":115.0484,"n":55,"o":115.0484,"t":"2026-10-09T17:30:00Z","v":5845,"vw":115.093161},{"c":115.17,"h":115.179,"l":115.12,"n":40,"o":115.14,"t":"2026-10-09T17:45:00Z","v":2454,"vw":115.150111},{"c":115.265,"h":115.265,"l":115.165,"n":41,"o":115.165,"t":"2026-10-09T18:00:00Z","v":1998,"vw":115.230674},{"c":115.266,"h":115.29,"l":115.23,"n":36,"o":115.24,"t":"2026-10-09T18:15:00Z","v":4927,"vw":115.260783},{"c":115.22,"h":115.25,"l":115.2,"n":118,"o":115.245,"t":"2026-10-09T18:30:00Z","v":5935,"vw":115.228996},{"c":115.27,"h":115.43,"l":115.2,"n":185,"o":115.2,"t":"2026-10-09T18:45:00Z","v":13487,"vw":115.255919},{"c":115.3192,"h":115.36,"l":115.29,"n":79,"o":115.3,"t":"2026-10-09T19:00:00Z","v":9816,"vw":115.323884},{"c":115.34,"h":115.355,"l":115.32,"n":36,"o":115.34,"t":"2026-10-09T19:15:00Z","v":4424,"vw":115.335302},{"c":115.26,"h":115.315,"l":115.21,"n":127,"o":115.315,"t":"2026-10-09T19:30:00Z","v":6504,"vw":115.261679},{"c":115.4,"h":115.4,"l":115.24,"n":360,"o":115.28,"t":"2026-10-09T19:45:00Z","v":18321,"vw":115.337572},{"c":115.37,"h":115.37,"l":115.37,"n":8,"o":115.37,"t":"2026-10-09T20:00:00Z","v":2688,"vw":115.37},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-12T09:00:00Z","v":800,"vw":115},{"c":115.21,"h":115.21,"l":115.19,"n":9,"o":115.19,"t":"2026-10-12T09:15:00Z","v":529,"vw":115.199922},{"c":115.02,"h":115.47,"l":115.02,"n":3,"o":115.47,"t":"2026-10-12T09:45:00Z","v":1001,"vw":115.245},{"c":115.21,"h":115.21,"l":115.21,"n":2,"o":115.21,"t":"2026-10-12T13:00:00Z","v":800,"vw":115.21},{"c":114.38,"h":114.57,"l":114.35,"n":189,"o":114.57,"t":"2026-10-12T13:30:00Z","v":31958,"vw":114.4866},{"c":114.34,"h":114.4368,"l":114.21,"n":243,"o":114.4368,"t":"2026-10-12T13:45:00Z","v":9637,"vw":114.298662},{"c":114.11,"h":114.29,"l":114.0351,"n":152,"o":114.29,"t":"2026-10-12T14:00:00Z","v":12221,"vw":114.123594},{"c":113.965,"h":114.16,"l":113.965,"n":137,"o":114.16,"t":"2026-10-12T14:15:00Z","v":9309,"vw":114.067321},{"c":113.98,"h":114.03,"l":113.94,"n":156,"o":113.94,"t":"2026-10-12T14:30:00Z","v":13205,"vw":113.981452},{"c":113.93,"h":113.983,"l":113.87,"n":54,"o":113.97,"t":"2026-10-12T14:45:00Z","v":3749,"vw":113.936857},{"c":113.94,"h":113.9768,"l":113.9189,"n":57,"o":113.9768,"t":"2026-10-12T15:00:00Z","v":3669,"vw":113.943791},{"c":114.0146,"h":114.04,"l":113.91,"n":51,"o":113.9899,"t":"2026-10-12T15:15:00Z","v":2399,"vw":113.976928},{"c":114.16,"h":114.1999,"l":113.93,"n":65,"o":113.975,"t":"2026-10-12T15:30:00Z","v":3746,"vw":114.018253},{"c":114.15,"h":114.235,"l":114.08,"n":102,"o":114.14,"t":"2026-10-12T15:45:00Z","v":10007,"vw":114.182249},{"c":114.1725,"h":114.26,"l":114.14,"n":130,"o":114.16,"t":"2026-10-12T16:00:00Z","v":14336,"vw":114.189408},{"c":114.0324,"h":114.1895,"l":114.0324,"n":105,"o":114.11,"t":"2026-10-12T16:15:00Z","v":9341,"vw":114.118747},{"c":114.09,"h":114.2,"l":114.08,"n":61,"o":114.12,"t":"2026-10-12T16:30:00Z","v":3885,"vw":114.108754},{"c":114.015,"h":114.0501,"l":113.99,"n":69,"o":114.0501,"t":"2026-10-12T16:45:00Z","v":3415,"vw":114.005301},{"c":114.04,"h":114.055,"l":113.97,"n":30,"o":114.025,"t":"2026-10-12T17:00:00Z","v":3616,"vw":114.023667},{"c":113.99,"h":114.08,"l":113.99,"n":31,"o":114.075,"t":"2026-10-12T17:15:00Z","v":1370,"vw":114.052273},{"c":114.0001,"h":114.07,"l":113.995,"n":55,"o":113.995,"t":"2026-10-12T17:30:00Z","v":3850,"vw":114.023534},{"c":114.01,"h":114.04,"l":113.96,"n":63,"o":114.01,"t":"2026-10-12T17:45:00Z","v":6338,"vw":114.011776},{"c":114.01,"h":114.01,"l":113.9514,"n":76,"o":113.98,"t":"2026-10-12T18:00:00Z","v":5852,"vw":113.977228},{"c":113.99,"h":114,"l":113.94,"n":82,"o":114,"t":"2026-10-12T18:15:00Z","v":6754,"vw":113.970565},{"c":113.93,"h":113.9999,"l":113.93,"n":34,"o":113.93,"t":"2026-10-12T18:30:00Z","v":3693,"vw":113.976814},{"c":113.865,"h":113.945,"l":113.85,"n":96,"o":113.92,"t":"2026-10-12T18:45:00Z","v":6538,"vw":113.889491},{"c":113.885,"h":113.9175,"l":113.85,"n":103,"o":113.89,"t":"2026-10-12T19:00:00Z","v":7902,"vw":113.875803},{"c":113.96,"h":113.98,"l":113.875,"n":65,"o":113.875,"t":"2026-10-12T19:15:00Z","v":3586,"vw":113.946918},{"c":113.9518,"h":114.039,"l":113.92,"n":95,"o":113.945,"t":"2026-10-12T19:30:00Z","v":7508,"vw":113.993634},{"c":113.87,"h":113.975,"l":113.86,"n":294,"o":113.945,"t":"2026-10-12T19:45:00Z","v":21959,"vw":113.918648},{"c":113.51,"h":113.92,"l":113.51,"n":10,"o":113.92,"t":"2026-10-12T20:00:00Z","v":6725,"vw":113.874343},{"c":113.51,"h":113.51,"l":113.51,"n":3,"o":113.51,"t":"2026-10-13T11:00:00Z","v":215,"vw":113.51},{"c":113.45,"h":113.46,"l":112.86,"n":227,"o":113.03,"t":"2026-10-13T13:30:00Z","v":22736,"vw":113.044033},{"c":113,"h":113.27,"l":112.97,"n":176,"o":113.27,"t":"2026-10-13T13:45:00Z","v":11952,"vw":113.042463},{"c":113.095,"h":113.18,"l":112.905,"n":157,"o":112.97,"t":"2026-10-13T14:00:00Z","v":28444,"vw":112.937712},{"c":112.98,"h":113.13,"l":112.88,"n":112,"o":113.12,"t":"2026-10-13T14:15:00Z","v":7273,"vw":113.022746},{"c":113.1,"h":113.135,"l":112.965,"n":68,"o":112.98,"t":"2026-10-13T14:30:00Z","v":3001,"vw":113.039613},{"c":112.89,"h":113.045,"l":112.89,"n":164,"o":113.04,"t":"2026-10-13T14:45:00Z","v":39877,"vw":112.930555},{"c":113.04,"h":113.04,"l":112.84,"n":183,"o":112.9,"t":"2026-10-13T15:00:00Z","v":13175,"vw":112.949856},{"c":112.88,"h":113.01,"l":112.88,"n":64,"o":113,"t":"2026-10-13T15:15:00Z","v":6020,"vw":112.966777},{"c":112.97,"h":112.98,"l":112.79,"n":113,"o":112.91,"t":"2026-10-13T15:30:00Z","v":7149,"vw":112.876982},{"c":113.06,"h":113.06,"l":112.87,"n":110,"o":112.95,"t":"2026-10-13T15:45:00Z","v":9604,"vw":112.986572},{"c":113.12,"h":113.14,"l":113,"n":175,"o":113.06,"t":"2026-10-13T16:00:00Z","v":13634,"vw":113.086223},{"c":113.17,"h":113.17,"l":113.09,"n":76,"o":113.1,"t":"2026-10-13T16:15:00Z","v":9416,"vw":113.108828},{"c":113.25,"h":113.25,"l":113.19,"n":45,"o":113.195,"t":"2026-10-13T16:30:00Z","v":3740,"vw":113.225128},{"c":113.08,"h":113.25,"l":113.08,"n":88,"o":113.25,"t":"2026-10-13T16:45:00Z","v":3971,"vw":113.199028},{"c":113.145,"h":113.16,"l":113.08,"n":63,"o":113.08,"t":"2026-10-13T17:00:00Z","v":5763,"vw":113.106468},{"c":113.095,"h":113.19,"l":113.07,"n":53,"o":113.19,"t":"2026-10-13T17:15:00Z","v":4795,"vw":113.115203},{"c":113.18,"h":113.24,"l":113.11,"n":41,"o":113.11,"t":"2026-10-13T17:30:00Z","v":3603,"vw":113.169654},{"c":113.06,"h":113.24,"l":113.01,"n":89,"o":113.24,"t":"2026-10-13T17:45:00Z","v":10435,"vw":113.090405},{"c":113.375,"h":113.415,"l":113.07,"n":114,"o":113.125,"t":"2026-10-13T18:00:00Z","v":8900,"vw":113.245715},{"c":113.33,"h":113.33,"l":113.25,"n":36,"o":113.315,"t":"2026-10-13T18:15:00Z","v":2055,"vw":113.301294},{"c":113.335,"h":113.375,"l":113.2,"n":92,"o":113.35,"t":"2026-10-13T18:30:00Z","v":7443,"vw":113.303862},{"c":113.34,"h":113.38,"l":113.28,"n":40,"o":113.335,"t":"2026-10-13T18:45:00Z","v":2833,"vw":113.322245},{"c":113.335,"h":113.375,"l":113.29,"n":102,"o":113.33,"t":"2026-10-13T19:00:00Z","v":7212,"vw":113.32855},{"c":113.36,"h":113.39,"l":113.32,"n":144,"o":113.34,"t":"2026-10-13T19:15:00Z","v":10606,"vw":113.34793},{"c":113.37,"h":113.4487,"l":113.36,"n":151,"o":113.36,"t":"2026-10-13T19:30:00Z","v":7457,"vw":113.397668},{"c":113.39,"h":113.405,"l":113.22,"n":275,"o":113.345,"t":"2026-10-13T19:45:00Z","v":15526,"vw":113.323839},{"c":113.35,"h":113.35,"l":113.35,"n":11,"o":113.35,"t":"2026-10-13T20:00:00Z","v":2953,"vw":113.35},{"c":112.7,"h":112.7,"l":112.7,"n":7,"o":112.7,"t":"2026-10-14T12:30:00Z","v":505,"vw":112.7},{"c":112.18,"h":112.24,"l":111.77,"n":151,"o":111.8,"t":"2026-10-14T13:30:00Z","v":14319,"vw":111.936229},{"c":111.63,"h":112.15,"l":111.63,"n":210,"o":112.0301,"t":"2026-10-14T13:45:00Z","v":21213,"vw":112.0252},{"c":111.73,"h":111.8296,"l":111.5201,"n":97,"o":111.5201,"t":"2026-10-14T14:00:00Z","v":5720,"vw":111.664976},{"c":111.775,"h":111.8,"l":111.6,"n":39,"o":111.8,"t":"2026-10-14T14:15:00Z","v":2810,"vw":111.655894},{"c":111.96,"h":111.99,"l":111.72,"n":57,"o":111.725,"t":"2026-10-14T14:30:00Z","v":3850,"vw":111.822046},{"c":111.74,"h":111.87,"l":111.59,"n":77,"o":111.87,"t":"2026-10-14T14:45:00Z","v":4434,"vw":111.685697},{"c":111.395,"h":111.6266,"l":111.335,"n":90,"o":111.57,"t":"2026-10-14T15:00:00Z","v":8265,"vw":111.468286},{"c":111.5225,"h":111.67,"l":111.385,"n":26,"o":111.385,"t":"2026-10-14T15:15:00Z","v":1653,"vw":111.562484},{"c":111.23,"h":111.52,"l":111.17,"n":215,"o":111.52,"t":"2026-10-14T15:30:00Z","v":35520,"vw":111.273984},{"c":111.3299,"h":111.38,"l":111.26,"n":134,"o":111.32,"t":"2026-10-14T15:45:00Z","v":11923,"vw":111.326342},{"c":111.09,"h":111.3,"l":111.041,"n":135,"o":111.29,"t":"2026-10-14T16:00:00Z","v":8341,"vw":111.213129},{"c":111.07,"h":111.12,"l":111.05,"n":63,"o":111.07,"t":"2026-10-14T16:15:00Z","v":3465,"vw":111.081517},{"c":111.235,"h":111.245,"l":111,"n":113,"o":111.06,"t":"2026-10-14T16:30:00Z","v":5156,"vw":111.10157},{"c":111.335,"h":111.335,"l":111.22,"n":37,"o":111.3,"t":"2026-10-14T16:45:00Z","v":3514,"vw":111.271154},{"c":111.19,"h":111.35,"l":111.1301,"n":53,"o":111.35,"t":"2026-10-14T17:00:00Z","v":7228,"vw":111.23486},{"c":111.17,"h":111.2704,"l":111.16,"n":49,"o":111.175,"t":"2026-10-14T17:15:00Z","v":5004,"vw":111.206657},{"c":111.1,"h":111.15,"l":111.02,"n":93,"o":111.13,"t":"2026-10-14T17:30:00Z","v":5859,"vw":111.117967},{"c":110.985,"h":111.085,"l":110.95,"n":144,"o":111.085,"t":"2026-10-14T17:45:00Z","v":3032,"vw":111.009694},{"c":111.3133,"h":111.32,"l":110.89,"n":266,"o":110.99,"t":"2026-10-14T18:00:00Z","v":21651,"vw":111.083437},{"c":111.31,"h":111.34,"l":111.21,"n":94,"o":111.29,"t":"2026-10-14T18:15:00Z","v":9173,"vw":111.293718},{"c":111.175,"h":111.32,"l":111.09,"n":155,"o":111.28,"t":"2026-10-14T18:30:00Z","v":13400,"vw":111.241223},{"c":111.17,"h":111.2504,"l":111.1574,"n":155,"o":111.185,"t":"2026-10-14T18:45:00Z","v":17555,"vw":111.200486},{"c":111.14,"h":111.17,"l":111.01,"n":220,"o":111.17,"t":"2026-10-14T19:00:00Z","v":20865,"vw":111.110571},{"c":111.225,"h":111.29,"l":111.09,"n":184,"o":111.13,"t":"2026-10-14T19:15:00Z","v":16454,"vw":111.212118},{"c":111.13,"h":111.25,"l":111.1,"n":312,"o":111.19,"t":"2026-10-14T19:30:00Z","v":25675,"vw":111.168075},{"c":111.09,"h":111.28,"l":111.055,"n":492,"o":111.09,"t":"2026-10-14T19:45:00Z","v":26903,"vw":111.120088},{"c":111.12,"h":111.12,"l":111.12,"n":10,"o":111.12,"t":"2026-10-14T20:00:00Z","v":6704,"vw":111.12},{"c":108.92,"h":108.92,"l":108.45,"n":11,"o":108.92,"t":"2026-10-15T10:15:00Z","v":519,"vw":108.766611},{"c":108.45,"h":108.45,"l":108.45,"n":3,"o":108.45,"t":"2026-10-15T11:00:00Z","v":230,"vw":108.45},{"c":109.01,"h":109.01,"l":108.45,"n":2,"o":108.45,"t":"2026-10-15T11:30:00Z","v":322,"vw":108.623913},{"c":109.1,"h":109.185,"l":108.54,"n":275,"o":108.81,"t":"2026-10-15T13:30:00Z","v":30362,"vw":108.80706},{"c":108.76,"h":108.93,"l":108.54,"n":195,"o":108.88,"t":"2026-10-15T13:45:00Z","v":10100,"vw":108.685863},{"c":108.935,"h":109.27,"l":108.81,"n":226,"o":108.81,"t":"2026-10-15T14:00:00Z","v":11435,"vw":109.133257},{"c":109.15,"h":109.23,"l":108.9501,"n":184,"o":108.96,"t":"2026-10-15T14:15:00Z","v":21382,"vw":109.144555},{"c":109.555,"h":109.63,"l":109.155,"n":333,"o":109.155,"t":"2026-10-15T14:30:00Z","v":30132,"vw":109.34326},{"c":109.7,"h":109.72,"l":109.465,"n":358,"o":109.51,"t":"2026-10-15T14:45:00Z","v":45871,"vw":109.576696},{"c":109.8676,"h":109.8785,"l":109.69,"n":82,"o":109.7,"t":"2026-10-15T15:00:00Z","v":5986,"vw":109.790945},{"c":109.75,"h":110.05,"l":109.75,"n":289,"o":109.9,"t":"2026-10-15T15:15:00Z","v":30041,"vw":109.903031},{"c":109.785,"h":109.85,"l":109.73,"n":133,"o":109.75,"t":"2026-10-15T15:30:00Z","v":9559,"vw":109.775294},{"c":109.81,"h":109.81,"l":109.7,"n":89,"o":109.785,"t":"2026-10-15T15:45:00Z","v":6578,"vw":109.758422},{"c":109.58,"h":109.855,"l":109.58,"n":98,"o":109.8,"t":"2026-10-15T16:00:00Z","v":5927,"vw":109.656106},{"c":109.6,"h":109.65,"l":109.6,"n":63,"o":109.61,"t":"2026-10-15T16:15:00Z","v":3859,"vw":109.612348},{"c":109.77,"h":109.831,"l":109.62,"n":79,"o":109.62,"t":"2026-10-15T16:30:00Z","v":7085,"vw":109.711388},{"c":109.75,"h":109.82,"l":109.67,"n":113,"o":109.82,"t":"2026-10-15T16:45:00Z","v":4468,"vw":109.753327},{"c":109.875,"h":109.8901,"l":109.75,"n":45,"o":109.7501,"t":"2026-10-15T17:00:00Z","v":6053,"vw":109.785639},{"c":109.83,"h":109.98,"l":109.83,"n":116,"o":109.9199,"t":"2026-10-15T17:15:00Z","v":6878,"vw":109.901767},{"c":110.045,"h":110.1499,"l":109.87,"n":52,"o":109.87,"t":"2026-10-15T17:30:00Z","v":6635,"vw":110.019561},{"c":110.01,"h":110.089,"l":109.99,"n":63,"o":110.089,"t":"2026-10-15T17:45:00Z","v":5907,"vw":110.021933},{"c":109.92,"h":110.02,"l":109.86,"n":47,"o":110.02,"t":"2026-10-15T18:00:00Z","v":2954,"vw":109.928567},{"c":109.88,"h":109.89,"l":109.74,"n":64,"o":109.81,"t":"2026-10-15T18:15:00Z","v":4493,"vw":109.829305},{"c":109.925,"h":109.9542,"l":109.89,"n":46,"o":109.89,"t":"2026-10-15T18:30:00Z","v":4232,"vw":109.929666},{"c":109.985,"h":110,"l":109.87,"n":99,"o":109.9,"t":"2026-10-15T18:45:00Z","v":7802,"vw":109.931976},{"c":110.21,"h":110.21,"l":109.995,"n":111,"o":109.995,"t":"2026-10-15T19:00:00Z","v":18130,"vw":110.101621},{"c":110.165,"h":110.28,"l":110.16,"n":180,"o":110.2,"t":"2026-10-15T19:15:00Z","v":10601,"vw":110.211925},{"c":110.21,"h":110.263,"l":110.14,"n":170,"o":110.14,"t":"2026-10-15T19:30:00Z","v":14311,"vw":110.222212},{"c":110.27,"h":110.35,"l":110.09,"n":705,"o":110.25,"t":"2026-10-15T19:45:00Z","v":52058,"vw":110.257383},{"c":110.27,"h":110.27,"l":110.27,"n":8,"o":110.27,"t":"2026-10-15T20:00:00Z","v":1128,"vw":110.27},{"c":110.94,"h":111.02,"l":110.94,"n":3,"o":111,"t":"2026-10-16T13:15:00Z","v":500,"vw":110.984},{"c":110.72,"h":110.9,"l":110.56,"n":138,"o":110.88,"t":"2026-10-16T13:30:00Z","v":13435,"vw":110.780771},{"c":110.44,"h":110.71,"l":110.36,"n":159,"o":110.685,"t":"2026-10-16T13:45:00Z","v":9484,"vw":110.540532},{"c":110.52,"h":110.56,"l":110.31,"n":198,"o":110.45,"t":"2026-10-16T14:00:00Z","v":255598,"vw":110.314502},{"c":110.52,"h":110.525,"l":110.36,"n":32,"o":110.525,"t":"2026-10-16T14:15:00Z","v":3283,"vw":110.445268},{"c":110.72,"h":110.72,"l":110.56,"n":71,"o":110.6,"t":"2026-10-16T14:30:00Z","v":3230,"vw":110.649497},{"c":110.725,"h":110.8,"l":110.65,"n":74,"o":110.72,"t":"2026-10-16T14:45:00Z","v":5120,"vw":110.72055},{"c":110.33,"h":110.695,"l":110.32,"n":80,"o":110.695,"t":"2026-10-16T15:00:00Z","v":5650,"vw":110.471402},{"c":110.245,"h":110.35,"l":110.18,"n":117,"o":110.3,"t":"2026-10-16T15:15:00Z","v":8999,"vw":110.251772},{"c":110.2397,"h":110.3626,"l":110.2301,"n":83,"o":110.3399,"t":"2026-10-16T15:30:00Z","v":4892,"vw":110.28731},{"c":109.9931,"h":110.315,"l":109.9931,"n":58,"o":110.28,"t":"2026-10-16T15:45:00Z","v":4249,"vw":110.20413},{"c":109.905,"h":109.92,"l":109.85,"n":40,"o":109.91,"t":"2026-10-16T16:00:00Z","v":2205,"vw":109.890547},{"c":109.915,"h":110,"l":109.9,"n":59,"o":109.98,"t":"2026-10-16T16:15:00Z","v":3574,"vw":109.960038},{"c":109.66,"h":109.87,"l":109.66,"n":133,"o":109.87,"t":"2026-10-16T16:30:00Z","v":8237,"vw":109.781368},{"c":109.67,"h":109.7094,"l":109.6,"n":60,"o":109.66,"t":"2026-10-16T16:45:00Z","v":2622,"vw":109.658282},{"c":109.315,"h":109.69,"l":109.27,"n":138,"o":109.69,"t":"2026-10-16T17:00:00Z","v":8040,"vw":109.393316},{"c":109.38,"h":109.38,"l":109.12,"n":215,"o":109.29,"t":"2026-10-16T17:15:00Z","v":12735,"vw":109.221281},{"c":109.65,"h":109.74,"l":109.335,"n":179,"o":109.39,"t":"2026-10-16T17:30:00Z","v":9529,"vw":109.607072},{"c":109.43,"h":109.65,"l":109.38,"n":152,"o":109.65,"t":"2026-10-16T17:45:00Z","v":4890,"vw":109.5069},{"c":109.3,"h":109.39,"l":109.18,"n":129,"o":109.37,"t":"2026-10-16T18:00:00Z","v":5608,"vw":109.293519},{"c":109.23,"h":109.33,"l":109.16,"n":81,"o":109.3,"t":"2026-10-16T18:15:00Z","v":3211,"vw":109.229806},{"c":109.2,"h":109.27,"l":109.145,"n":85,"o":109.145,"t":"2026-10-16T18:30:00Z","v":3868,"vw":109.209129},{"c":109.06,"h":109.23,"l":108.97,"n":128,"o":109.185,"t":"2026-10-16T18:45:00Z","v":5574,"vw":109.067415},{"c":109.1877,"h":109.1877,"l":108.865,"n":149,"o":109.055,"t":"2026-10-16T19:00:00Z","v":7220,"vw":108.988448},{"c":109.3,"h":109.3,"l":109.13,"n":116,"o":109.2619,"t":"2026-10-16T19:15:00Z","v":5264,"vw":109.237575},{"c":108.91,"h":109.3699,"l":108.91,"n":164,"o":109.3699,"t":"2026-10-16T19:30:00Z","v":8269,"vw":109.151449},{"c":109.19,"h":109.21,"l":108.985,"n":275,"o":108.985,"t":"2026-10-16T19:45:00Z","v":17176,"vw":109.140348},{"c":109.17,"h":109.17,"l":109.17,"n":11,"o":109.17,"t":"2026-10-16T20:00:00Z","v":3852,"vw":109.17},{"c":110.12,"h":110.12,"l":110.12,"n":3,"o":110.12,"t":"2026-10-19T11:15:00Z","v":445,"vw":110.12},{"c":110.2,"h":110.2,"l":110.2,"n":3,"o":110.2,"t":"2026-10-19T12:15:00Z","v":693,"vw":110.2},{"c":110.75,"h":110.9,"l":110.47,"n":259,"o":110.81,"t":"2026-10-19T13:30:00Z","v":28153,"vw":110.705645},{"c":110.65,"h":110.76,"l":110.591,"n":99,"o":110.68,"t":"2026-10-19T13:45:00Z","v":6481,"vw":110.665035},{"c":110.71,"h":110.71,"l":110.4,"n":147,"o":110.53,"t":"2026-10-19T14:00:00Z","v":9423,"vw":110.548828},{"c":110.76,"h":110.94,"l":110.76,"n":102,"o":110.77,"t":"2026-10-19T14:15:00Z","v":8026,"vw":110.856435},{"c":110.52,"h":110.71,"l":110.4701,"n":86,"o":110.71,"t":"2026-10-19T14:30:00Z","v":4268,"vw":110.560496},{"c":110.5,"h":110.61,"l":110.44,"n":92,"o":110.58,"t":"2026-10-19T14:45:00Z","v":7822,"vw":110.546848},{"c":110.7,"h":110.71,"l":110.49,"n":107,"o":110.5063,"t":"2026-10-19T15:00:00Z","v":5778,"vw":110.645346},{"c":110.82,"h":110.82,"l":110.75,"n":29,"o":110.75,"t":"2026-10-19T15:15:00Z","v":1902,"vw":110.790745},{"c":110.89,"h":110.9499,"l":110.8,"n":45,"o":110.8,"t":"2026-10-19T15:30:00Z","v":2188,"vw":110.883196},{"c":110.815,"h":110.87,"l":110.815,"n":10,"o":110.8521,"t":"2026-10-19T15:45:00Z","v":516,"vw":110.840494},{"c":110.64,"h":110.76,"l":110.6,"n":44,"o":110.76,"t":"2026-10-19T16:00:00Z","v":3318,"vw":110.629275},{"c":110.53,"h":110.645,"l":110.53,"n":28,"o":110.645,"t":"2026-10-19T16:15:00Z","v":1843,"vw":110.55598},{"c":110.44,"h":110.48,"l":110.44,"n":11,"o":110.4411,"t":"2026-10-19T16:30:00Z","v":1281,"vw":110.444321},{"c":110.28,"h":110.43,"l":110.26,"n":30,"o":110.43,"t":"2026-10-19T16:45:00Z","v":1993,"vw":110.331718},{"c":110.21,"h":110.27,"l":110.1401,"n":58,"o":110.24,"t":"2026-10-19T17:00:00Z","v":3352,"vw":110.199772},{"c":110.24,"h":110.31,"l":110.185,"n":69,"o":110.205,"t":"2026-10-19T17:15:00Z","v":14418,"vw":110.223081},{"c":110.32,"h":110.32,"l":110.18,"n":68,"o":110.235,"t":"2026-10-19T17:30:00Z","v":5018,"vw":110.227393},{"c":110.29,"h":110.29,"l":110.14,"n":48,"o":110.23,"t":"2026-10-19T17:45:00Z","v":9866,"vw":110.231173},{"c":110.24,"h":110.2937,"l":110.19,"n":53,"o":110.24,"t":"2026-10-19T18:00:00Z","v":4053,"vw":110.228518},{"c":110.08,"h":110.2699,"l":110.07,"n":47,"o":110.24,"t":"2026-10-19T18:15:00Z","v":5794,"vw":110.144724},{"c":110.2199,"h":110.2199,"l":110.051,"n":34,"o":110.125,"t":"2026-10-19T18:30:00Z","v":3085,"vw":110.092127},{"c":110.24,"h":110.2899,"l":110.21,"n":46,"o":110.28,"t":"2026-10-19T18:45:00Z","v":4111,"vw":110.25121},{"c":110.17,"h":110.29,"l":110.14,"n":70,"o":110.23,"t":"2026-10-19T19:00:00Z","v":4508,"vw":110.196042},{"c":110.24,"h":110.3,"l":110.1864,"n":100,"o":110.1864,"t":"2026-10-19T19:15:00Z","v":4816,"vw":110.253987},{"c":110.26,"h":110.305,"l":110.26,"n":162,"o":110.26,"t":"2026-10-19T19:30:00Z","v":8920,"vw":110.277067},{"c":109.975,"h":110.26,"l":109.95,"n":481,"o":110.26,"t":"2026-10-19T19:45:00Z","v":35080,"vw":110.008578},{"c":110.02,"h":110.02,"l":110.02,"n":6,"o":110.02,"t":"2026-10-19T20:00:00Z","v":20216,"vw":110.02},{"c":109.275,"h":109.49,"l":109.07,"n":217,"o":109.44,"t":"2026-10-20T13:30:00Z","v":39794,"vw":109.181346},{"c":109.665,"h":109.665,"l":109.31,"n":240,"o":109.32,"t":"2026-10-20T13:45:00Z","v":20154,"vw":109.466719},{"c":109.99,"h":109.99,"l":109.66,"n":157,"o":109.66,"t":"2026-10-20T14:00:00Z","v":11744,"vw":109.802091},{"c":110.59,"h":110.61,"l":110.04,"n":103,"o":110.05,"t":"2026-10-20T14:15:00Z","v":7260,"vw":110.235891},{"c":110.635,"h":110.79,"l":110.495,"n":105,"o":110.74,"t":"2026-10-20T14:30:00Z","v":5942,"vw":110.600437},{"c":110.59,"h":110.67,"l":110.5,"n":69,"o":110.66,"t":"2026-10-20T14:45:00Z","v":6353,"vw":110.627219},{"c":110.1,"h":110.6,"l":110.1,"n":83,"o":110.6,"t":"2026-10-20T15:00:00Z","v":5581,"vw":110.470263},{"c":110.09,"h":110.35,"l":110.0899,"n":62,"o":110.12,"t":"2026-10-20T15:15:00Z","v":9113,"vw":110.127427},{"c":110.24,"h":110.24,"l":109.93,"n":95,"o":110.12,"t":"2026-10-20T15:30:00Z","v":9885,"vw":110.013242},{"c":110.29,"h":110.29,"l":110.13,"n":47,"o":110.23,"t":"2026-10-20T15:45:00Z","v":3941,"vw":110.221086},{"c":110.1901,"h":110.33,"l":110.1568,"n":96,"o":110.28,"t":"2026-10-20T16:00:00Z","v":8413,"vw":110.218992},{"c":110.24,"h":110.27,"l":110.055,"n":67,"o":110.16,"t":"2026-10-20T16:15:00Z","v":6063,"vw":110.163037},{"c":110.27,"h":110.32,"l":110.23,"n":67,"o":110.2902,"t":"2026-10-20T16:30:00Z","v":4751,"vw":110.281096},{"c":110.21,"h":110.2799,"l":110.11,"n":59,"o":110.19,"t":"2026-10-20T16:45:00Z","v":12781,"vw":110.205965},{"c":110.25,"h":110.29,"l":110.1,"n":91,"o":110.2,"t":"2026-10-20T17:00:00Z","v":69646,"vw":110.165804},{"c":110.4,"h":110.4,"l":110.255,"n":100,"o":110.255,"t":"2026-10-20T17:15:00Z","v":7640,"vw":110.347118},{"c":110.41,"h":110.444,"l":110.38,"n":90,"o":110.41,"t":"2026-10-20T17:30:00Z","v":8957,"vw":110.419972},{"c":110.385,"h":110.48,"l":110.385,"n":83,"o":110.41,"t":"2026-10-20T17:45:00Z","v":4417,"vw":110.425463},{"c":110.38,"h":110.43,"l":110.37,"n":70,"o":110.42,"t":"2026-10-20T18:00:00Z","v":4996,"vw":110.409995},{"c":110.29,"h":110.41,"l":110.29,"n":70,"o":110.41,"t":"2026-10-20T18:15:00Z","v":4407,"vw":110.368459},{"c":110.1682,"h":110.3,"l":110.1682,"n":95,"o":110.285,"t":"2026-10-20T18:30:00Z","v":5186,"vw":110.236195},{"c":110.26,"h":110.295,"l":110.18,"n":104,"o":110.18,"t":"2026-10-20T18:45:00Z","v":6937,"vw":110.25434},{"c":110.26,"h":110.33,"l":110.25,"n":113,"o":110.29,"t":"2026-10-20T19:00:00Z","v":10297,"vw":110.283317},{"c":110.22,"h":110.27,"l":110.17,"n":110,"o":110.25,"t":"2026-10-20T19:15:00Z","v":6922,"vw":110.232115},{"c":110.28,"h":110.28,"l":110.165,"n":121,"o":110.2799,"t":"2026-10-20T19:30:00Z","v":8990,"vw":110.226133},{"c":110.19,"h":110.29,"l":110.18,"n":255,"o":110.2899,"t":"2026-10-20T19:45:00Z","v":13889,"vw":110.226651},{"c":110.19,"h":110.19,"l":110.19,"n":10,"o":110.19,"t":"2026-10-20T20:00:00Z","v":2324,"vw":110.19},{"c":110.52,"h":111.39,"l":110.51,"n":300,"o":111.37,"t":"2026-10-21T13:30:00Z","v":24129,"vw":111.012515},{"c":110.69,"h":110.69,"l":110.46,"n":148,"o":110.51,"t":"2026-10-21T13:45:00Z","v":9376,"vw":110.584994},{"c":110.51,"h":110.75,"l":110.4301,"n":141,"o":110.62,"t":"2026-10-21T14:00:00Z","v":12157,"vw":110.576292},{"c":110.62,"h":110.69,"l":110.39,"n":172,"o":110.53,"t":"2026-10-21T14:15:00Z","v":17258,"vw":110.543453},{"c":110.615,"h":110.79,"l":110.56,"n":101,"o":110.63,"t":"2026-10-21T14:30:00Z","v":6914,"vw":110.70006},{"c":110.61,"h":110.75,"l":110.58,"n":110,"o":110.63,"t":"2026-10-21T14:45:00Z","v":10901,"vw":110.677759},{"c":110.7499,"h":110.7499,"l":110.45,"n":208,"o":110.62,"t":"2026-10-21T15:00:00Z","v":17382,"vw":110.567836},{"c":110.86,"h":110.87,"l":110.655,"n":197,"o":110.725,"t":"2026-10-21T15:15:00Z","v":15593,"vw":110.733196},{"c":110.86,"h":110.96,"l":110.84,"n":157,"o":110.84,"t":"2026-10-21T15:30:00Z","v":11056,"vw":110.885972},{"c":110.87,"h":110.96,"l":110.87,"n":98,"o":110.915,"t":"2026-10-21T15:45:00Z","v":7258,"vw":110.906528},{"c":110.86,"h":110.875,"l":110.81,"n":126,"o":110.87,"t":"2026-10-21T16:00:00Z","v":10946,"vw":110.858842},{"c":110.81,"h":110.87,"l":110.79,"n":86,"o":110.87,"t":"2026-10-21T16:15:00Z","v":8702,"vw":110.839034},{"c":110.905,"h":111.07,"l":110.74,"n":197,"o":110.83,"t":"2026-10-21T16:30:00Z","v":16174,"vw":110.842902},{"c":110.92,"h":110.96,"l":110.88,"n":43,"o":110.8803,"t":"2026-10-21T16:45:00Z","v":3387,"vw":110.926384},{"c":111.03,"h":111.03,"l":110.87,"n":63,"o":110.92,"t":"2026-10-21T17:00:00Z","v":5066,"vw":110.934515},{"c":110.93,"h":111.02,"l":110.9,"n":69,"o":110.99,"t":"2026-10-21T17:15:00Z","v":5141,"vw":110.97436},{"c":110.86,"h":110.9099,"l":110.85,"n":111,"o":110.9,"t":"2026-10-21T17:30:00Z","v":7022,"vw":110.873827},{"c":110.86,"h":110.89,"l":110.82,"n":156,"o":110.87,"t":"2026-10-21T17:45:00Z","v":6328,"vw":110.85064},{"c":110.8001,"h":110.85,"l":110.77,"n":107,"o":110.85,"t":"2026-10-21T18:00:00Z","v":12366,"vw":110.812422},{"c":110.86,"h":110.915,"l":110.81,"n":85,"o":110.84,"t":"2026-10-21T18:15:00Z","v":7330,"vw":110.852906},{"c":110.97,"h":111,"l":110.84,"n":119,"o":110.84,"t":"2026-10-21T18:30:00Z","v":11675,"vw":110.920117},{"c":110.385,"h":110.98,"l":110.35,"n":181,"o":110.98,"t":"2026-10-21T18:45:00Z","v":16506,"vw":110.691297},{"c":110.38,"h":110.45,"l":110.19,"n":195,"o":110.37,"t":"2026-10-21T19:00:00Z","v":15435,"vw":110.326391},{"c":110.77,"h":110.77,"l":110.37,"n":220,"o":110.37,"t":"2026-10-21T19:15:00Z","v":17370,"vw":110.512327},{"c":110.74,"h":110.79,"l":110.7125,"n":287,"o":110.75,"t":"2026-10-21T19:30:00Z","v":22942,"vw":110.751949},{"c":110.78,"h":110.8,"l":110.7,"n":646,"o":110.74,"t":"2026-10-21T19:45:00Z","v":48877,"vw":110.739625},{"c":110.8,"h":110.8,"l":110.72,"n":13,"o":110.72,"t":"2026-10-21T20:00:00Z","v":14095,"vw":110.723631},{"c":109.45,"h":109.61,"l":109.31,"n":124,"o":109.36,"t":"2026-10-22T13:30:00Z","v":13950,"vw":109.433504},{"c":109.66,"h":109.7,"l":109.37,"n":87,"o":109.42,"t":"2026-10-22T13:45:00Z","v":12474,"vw":109.64634},{"c":109.37,"h":109.68,"l":109.325,"n":231,"o":109.62,"t":"2026-10-22T14:00:00Z","v":37528,"vw":109.39603},{"c":109.005,"h":109.23,"l":109,"n":62,"o":109.195,"t":"2026-10-22T14:15:00Z","v":3895,"vw":109.132956},{"c":108.7887,"h":109.005,"l":108.7301,"n":111,"o":109.005,"t":"2026-10-22T14:30:00Z","v":4952,"vw":108.846435},{"c":108.84,"h":108.84,"l":108.7,"n":41,"o":108.72,"t":"2026-10-22T14:45:00Z","v":2280,"vw":108.729029},{"c":108.63,"h":108.8,"l":108.62,"n":89,"o":108.79,"t":"2026-10-22T15:00:00Z","v":5997,"vw":108.707645},{"c":108.81,"h":108.864,"l":108.63,"n":45,"o":108.65,"t":"2026-10-22T15:15:00Z","v":2900,"vw":108.764407},{"c":108.745,"h":108.745,"l":108.54,"n":69,"o":108.71,"t":"2026-10-22T15:30:00Z","v":3718,"vw":108.668503},{"c":108.93,"h":108.945,"l":108.6901,"n":72,"o":108.7,"t":"2026-10-22T15:45:00Z","v":10267,"vw":108.715725},{"c":108.94,"h":109.02,"l":108.865,"n":49,"o":109.02,"t":"2026-10-22T16:00:00Z","v":5156,"vw":108.889936},{"c":108.93,"h":109.015,"l":108.93,"n":72,"o":109.01,"t":"2026-10-22T16:15:00Z","v":3501,"vw":108.970379},{"c":108.75,"h":108.9,"l":108.75,"n":79,"o":108.9,"t":"2026-10-22T16:30:00Z","v":3260,"vw":108.840217},{"c":108.705,"h":108.705,"l":108.52,"n":159,"o":108.66,"t":"2026-10-22T16:45:00Z","v":10824,"vw":108.585985},{"c":108.65,"h":108.67,"l":108.58,"n":40,"o":108.67,"t":"2026-10-22T17:00:00Z","v":2873,"vw":108.637948},{"c":108.78,"h":108.78,"l":108.65,"n":27,"o":108.7,"t":"2026-10-22T17:15:00Z","v":1556,"vw":108.723494},{"c":108.84,"h":108.895,"l":108.72,"n":96,"o":108.75,"t":"2026-10-22T17:30:00Z","v":14319,"vw":108.836746},{"c":108.755,"h":108.87,"l":108.71,"n":96,"o":108.87,"t":"2026-10-22T17:45:00Z","v":8109,"vw":108.763035},{"c":108.66,"h":108.725,"l":108.54,"n":165,"o":108.72,"t":"2026-10-22T18:00:00Z","v":10996,"vw":108.659803},{"c":108.71,"h":108.858,"l":108.66,"n":67,"o":108.66,"t":"2026-10-22T18:15:00Z","v":5202,"vw":108.751023},{"c":108.73,"h":108.735,"l":108.63,"n":91,"o":108.69,"t":"2026-10-22T18:30:00Z","v":6026,"vw":108.67326},{"c":108.6,"h":108.695,"l":108.59,"n":101,"o":108.67,"t":"2026-10-22T18:45:00Z","v":5692,"vw":108.630497},{"c":108.64,"h":108.64,"l":108.47,"n":187,"o":108.56,"t":"2026-10-22T19:00:00Z","v":14666,"vw":108.576577},{"c":108.69,"h":108.71,"l":108.58,"n":195,"o":108.6465,"t":"2026-10-22T19:15:00Z","v":16850,"vw":108.667597},{"c":108.43,"h":108.7,"l":108.395,"n":215,"o":108.7,"t":"2026-10-22T19:30:00Z","v":21783,"vw":108.45834},{"c":108.64,"h":108.72,"l":108.32,"n":350,"o":108.4,"t":"2026-10-22T19:45:00Z","v":18538,"vw":108.580815},{"c":109.71,"h":109.71,"l":108.67,"n":11,"o":108.67,"t":"2026-10-22T20:00:00Z","v":12041,"vw":108.75514}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4,"strike":121.28959146224271,"iv":0.285784837979084,"gamma":0.020106146622933023,"theta":-0.027818676366122615,"vega":0.053648005113034955,"rho":0.007650042097079156,"breakevenPct":11.980851626247091},{"delta":0.15,"premium":0.7261688245221309,"strike":119.43812988076459,"iv":0.3007776273855889,"gamma":0.024666226347893127,"theta":-0.03913622261293205,"vega":0.07011234790403223,"rho":0.011570203472871797,"breakevenPct":10.577251040109248},{"delta":0.2,"premium":1.1002112130893464,"strike":118.59915514764262,"iv":0.33476072603729096,"gamma":0.027228398650111015,"theta":-0.05200087625177041,"vega":0.08525827677287294,"rho":0.01547707609999941,"breakevenPct":10.149412313179313},{"delta":0.25,"premium":1.5039803451205254,"strike":117.00884521137894,"iv":0.34595096166662515,"gamma":0.03005335349950537,"theta":-0.061340174993126266,"vega":0.09714602001687604,"rho":0.019373454108770023,"breakevenPct":9.057537090732925},{"delta":0.3,"premium":1.7606344643680503,"strike":114.683901530377,"iv":0.3156609464761578,"gamma":0.035944483066200725,"theta":-0.06138180757095996,"vega":0.10627789138399579,"rho":0.02335969415575868,"breakevenPct":7.1542615208843765},{"delta":0.35,"premium":2.270463215837951,"strike":113.48483196983247,"iv":0.32984448532506877,"gamma":0.036645399546907896,"theta":-0.06861798719333709,"vega":0.11315322616331894,"rho":0.027226472827309594,"breakevenPct":6.520010293245999},{"delta":0.4,"premium":2.3115385995049706,"strike":111.4900285922259,"iv":0.2749184438688375,"gamma":0.04928385332031583,"theta":-0.06097630732259783,"vega":0.11816276856731865,"rho":0.031091363876785294,"breakevenPct":4.722156245266289},{"delta":0.45,"premium":3.3266666666666667,"strike":110.86376811594202,"iv":0.3384649275362319,"gamma":0.038061159420289856,"theta":-0.07539101449275362,"vega":0.12074753623188406,"rho":0.035035306070418056,"breakevenPct":5.0799988797356175},{"delta":0.5,"premium":3.5613143631436315,"strike":109.45257452574526,"iv":0.3082124661246613,"gamma":0.0423560975609756,"theta":-0.07032059620596207,"vega":0.12205474254742547,"rho":0.03904183839541266,"breakevenPct":3.997321145568131},{"delta":0.55,"premium":4.352409638554217,"strike":108.19759036144578,"iv":0.3230987951807229,"gamma":0.04006578313253012,"theta":-0.07344024096385543,"vega":0.12113710843373493,"rho":0.04279782781729689,"breakevenPct":3.570442624459368},{"delta":0.6,"premium":4.593815513626834,"strike":107.12368972746332,"iv":0.29492075471698115,"gamma":0.042755765199161425,"theta":-0.0666874213836478,"vega":0.11827106918238994,"rho":0.04684368728691059,"breakevenPct":2.8043666523328796},{"delta":0.65,"premium":5.30151098901099,"strike":105.93131868131869,"iv":0.29542115384615386,"gamma":0.040893956043956035,"theta":-0.06479313186813186,"vega":0.11347032967032966,"rho":0.050654453158240395,"breakevenPct":2.358359869632528},{"delta":0.7,"premium":6.639116859946476,"strike":104.28189116859947,"iv":0.3183270294380018,"gamma":0.035974397859054416,"theta":-0.0651021409455843,"vega":0.10581159678858162,"rho":0.054057616922641084,"breakevenPct":2.0714162404950214},{"delta":0.75,"premium":8.623951828724353,"strike":102.05173951828725,"iv":0.3590942016057092,"gamma":0.029373148974130243,"theta":-0.06635102586975915,"vega":0.09590972346119536,"rho":0.056994040570300324,"breakevenPct":1.8456716177524584},{"delta":0.8,"premium":10.595814581458145,"strike":99.81998199819982,"iv":0.39616795679567957,"gamma":0.02296876687668767,"theta":-0.06661071107110711,"vega":0.08550747074707471,"rho":0.05993419180408185,"breakevenPct":1.6065119901149965},{"delta":0.85,"premium":12.418496849684967,"strike":97.56975697569757,"iv":0.3907674167416742,"gamma":0.018828352835283533,"theta":-0.055494599459946004,"vega":0.06935085508550856,"rho":0.06291721027826963,"breakevenPct":1.2130798061861952},{"delta":0.9,"premium":14.241179117911791,"strike":95.31953195319532,"iv":0.3853668766876688,"gamma":0.014687938793879387,"theta":-0.04437848784878488,"vega":0.05319423942394239,"rho":0.06590022875245741,"breakevenPct":0.8196476222573931}],"put":[{"delta":0.1,"premium":0.7245094653242699,"strike":92.88084204095593,"iv":0.4590516330954722,"gamma":0.012154885329227542,"theta":-0.04041838902513694,"vega":0.052398996112794735,"rho":-0.009605699622250545,"breakevenPct":15.196160324255402},{"delta":0.15,"premium":0.7661373957371408,"strike":100.04746292863865,"iv":0.30841364222659895,"gamma":0.024658093619136033,"theta":-0.03588212538072347,"vega":0.07110757154436499,"rho":-0.014377610772104204,"breakevenPct":8.639619459923157},{"delta":0.2,"premium":1.2304647664487682,"strike":101.41313166602579,"iv":0.3193268787789687,"gamma":0.027260650736781664,"theta":-0.043098689343549566,"vega":0.08207749906966227,"rho":-0.019143728319717654,"breakevenPct":7.81018965714823},{"delta":0.25,"premium":1.6947921371603956,"strike":102.77880040341293,"iv":0.33024011533133846,"gamma":0.029863207854427292,"theta":-0.05031525330637566,"vega":0.09304742659495957,"rho":-0.023909845867331102,"breakevenPct":6.980759854373305},{"delta":0.3,"premium":2.159119507872023,"strike":104.14446914080007,"iv":0.3411533518837082,"gamma":0.03246576497207292,"theta":-0.05753181726920176,"vega":0.10401735412025684,"rho":-0.028675963414944553,"breakevenPct":6.15133005159838},{"delta":0.35,"premium":2.7025362024068995,"strike":105.4591567316489,"iv":0.3535044779086712,"gamma":0.0341897499173199,"theta":-0.06441610356670019,"vega":0.11319011935176347,"rho":-0.033392954547646646,"breakevenPct":5.441593329123028},{"delta":0.4,"premium":2.6141463414634147,"strike":107.14146341463415,"iv":0.28602585365853656,"gamma":0.044134634146341466,"theta":-0.05337853658536585,"vega":0.1182819512195122,"rho":-0.03783499438490443,"breakevenPct":3.8121679643225037},{"delta":0.45,"premium":2.912731006160165,"strike":108.30390143737166,"iv":0.2665878850102669,"gamma":0.04844024640657084,"theta":-0.05012443531827516,"vega":0.12105585215605749,"rho":-0.04251564945723987,"breakevenPct":3.0172352708093366},{"delta":0.5,"premium":3.4292196007259528,"strike":109.29219600725953,"iv":0.26821016333938297,"gamma":0.04865771324863884,"theta":-0.050216333938294014,"vega":0.12195390199637024,"rho":-0.04724827157269211,"breakevenPct":2.583071310818469},{"delta":0.55,"premium":4.047970479704797,"strike":110.4059040590406,"iv":0.26853431734317346,"gamma":0.04873210332103321,"theta":-0.04919261992619926,"vega":0.12115350553505534,"rho":-0.05206022186178043,"breakevenPct":2.127603221371313},{"delta":0.6,"premium":4.82612676056338,"strike":111.47746478873239,"iv":0.2788412676056339,"gamma":0.04538549295774647,"theta":-0.04929028169014085,"vega":0.1178261971830986,"rho":-0.05689526975066984,"breakevenPct":1.8576074094331314},{"delta":0.65,"premium":5.0694516971279375,"strike":112.33681462140993,"iv":0.2524702349869452,"gamma":0.0478864229765013,"theta":-0.04119791122715405,"vega":0.11331697127937337,"rho":-0.0614748241398466,"breakevenPct":1.2907307221109905},{"delta":0.7,"premium":5.994050343249428,"strike":113.5629290617849,"iv":0.2584304347826087,"gamma":0.04383638443935927,"theta":-0.038548283752860416,"vega":0.10631578947368422,"rho":-0.06640682546995544,"breakevenPct":1.0132707108351235},{"delta":0.75,"premium":6.31113914924297,"strike":114.2227829848594,"iv":0.23881939437635183,"gamma":0.04263316510454218,"theta":-0.030807137707281898,"vega":0.09563626532083633,"rho":-0.07093146654867465,"breakevenPct":0.6978523643908712},{"delta":0.8,"premium":6.32916366258111,"strike":114.5832732516222,"iv":0.208430064888248,"gamma":0.04252501802451334,"theta":-0.021109949531362644,"vega":0.0832354001441961,"rho":-0.07524704135847148,"breakevenPct":0.3827094975236044},{"delta":0.85,"premium":6.34718817591925,"strike":114.943763518385,"iv":0.17804073540014423,"gamma":0.0424168709444845,"theta":-0.011412761355443408,"vega":0.07083453496755589,"rho":-0.0795626161682683,"breakevenPct":0.06756663065633839},{"delta":0.9,"premium":9.266666666666667,"strike":118,"iv":0.21426666666666666,"gamma":0.027433333333333334,"theta":-0.008366666666666666,"vega":0.053733333333333334,"rho":-0.08575691858024696,"breakevenPct":0.05828042084598562}]},"raw":{"call":[{"delta":0.1,"premium":0.4,"strike":121.28959146224271,"iv":0.285784837979084,"gamma":0.020106146622933023,"theta":-0.027818676366122615,"vega":0.053648005113034955,"rho":0.007650042097079156,"breakevenPct":11.980851626247091},{"delta":0.15,"premium":0.7261688245221309,"strike":119.43812988076459,"iv":0.3007776273855889,"gamma":0.024666226347893127,"theta":-0.03913622261293205,"vega":0.07011234790403223,"rho":0.011570203472871797,"breakevenPct":10.577251040109248},{"delta":0.2,"premium":1.1002112130893464,"strike":118.59915514764262,"iv":0.33476072603729096,"gamma":0.027228398650111015,"theta":-0.05200087625177041,"vega":0.08525827677287294,"rho":0.01547707609999941,"breakevenPct":10.149412313179313},{"delta":0.25,"premium":1.5039803451205254,"strike":117.00884521137894,"iv":0.34595096166662515,"gamma":0.03005335349950537,"theta":-0.061340174993126266,"vega":0.09714602001687604,"rho":0.019373454108770023,"breakevenPct":9.057537090732925},{"delta":0.3,"premium":1.7606344643680503,"strike":114.683901530377,"iv":0.3156609464761578,"gamma":0.035944483066200725,"theta":-0.06138180757095996,"vega":0.10627789138399579,"rho":0.02335969415575868,"breakevenPct":7.1542615208843765},{"delta":0.35,"premium":2.270463215837951,"strike":113.48483196983247,"iv":0.32984448532506877,"gamma":0.036645399546907896,"theta":-0.06861798719333709,"vega":0.11315322616331894,"rho":0.027226472827309594,"breakevenPct":6.520010293245999},{"delta":0.4,"premium":2.3115385995049706,"strike":111.4900285922259,"iv":0.2749184438688375,"gamma":0.04928385332031583,"theta":-0.06097630732259783,"vega":0.11816276856731865,"rho":0.031091363876785294,"breakevenPct":4.722156245266289},{"delta":0.45,"premium":3.3266666666666667,"strike":110.86376811594202,"iv":0.3384649275362319,"gamma":0.038061159420289856,"theta":-0.07539101449275362,"vega":0.12074753623188406,"rho":0.035035306070418056,"breakevenPct":5.0799988797356175},{"delta":0.5,"premium":3.5613143631436315,"strike":109.45257452574526,"iv":0.3082124661246613,"gamma":0.0423560975609756,"theta":-0.07032059620596207,"vega":0.12205474254742547,"rho":0.03904183839541266,"breakevenPct":3.997321145568131},{"delta":0.55,"premium":4.352409638554217,"strike":108.19759036144578,"iv":0.3230987951807229,"gamma":0.04006578313253012,"theta":-0.07344024096385543,"vega":0.12113710843373493,"rho":0.04279782781729689,"breakevenPct":3.570442624459368},{"delta":0.6,"premium":4.593815513626834,"strike":107.12368972746332,"iv":0.29492075471698115,"gamma":0.042755765199161425,"theta":-0.0666874213836478,"vega":0.11827106918238994,"rho":0.04684368728691059,"breakevenPct":2.8043666523328796},{"delta":0.65,"premium":5.30151098901099,"strike":105.93131868131869,"iv":0.29542115384615386,"gamma":0.040893956043956035,"theta":-0.06479313186813186,"vega":0.11347032967032966,"rho":0.050654453158240395,"breakevenPct":2.358359869632528},{"delta":0.7,"premium":6.639116859946476,"strike":104.28189116859947,"iv":0.3183270294380018,"gamma":0.035974397859054416,"theta":-0.0651021409455843,"vega":0.10581159678858162,"rho":0.054057616922641084,"breakevenPct":2.0714162404950214},{"delta":0.75,"premium":8.623951828724353,"strike":102.05173951828725,"iv":0.3590942016057092,"gamma":0.029373148974130243,"theta":-0.06635102586975915,"vega":0.09590972346119536,"rho":0.056994040570300324,"breakevenPct":1.8456716177524584},{"delta":0.8,"premium":10.595814581458145,"strike":99.81998199819982,"iv":0.39616795679567957,"gamma":0.02296876687668767,"theta":-0.06661071107110711,"vega":0.08550747074707471,"rho":0.05993419180408185,"breakevenPct":1.6065119901149965},{"delta":0.85,"premium":12.418496849684967,"strike":97.56975697569757,"iv":0.3907674167416742,"gamma":0.018828352835283533,"theta":-0.055494599459946004,"vega":0.06935085508550856,"rho":0.06291721027826963,"breakevenPct":1.2130798061861952},{"delta":0.9,"premium":14.241179117911791,"strike":95.31953195319532,"iv":0.3853668766876688,"gamma":0.014687938793879387,"theta":-0.04437848784878488,"vega":0.05319423942394239,"rho":0.06590022875245741,"breakevenPct":0.8196476222573931}],"put":[{"delta":0.1,"premium":0.7245094653242699,"strike":92.88084204095593,"iv":0.4590516330954722,"gamma":0.012154885329227542,"theta":-0.04041838902513694,"vega":0.052398996112794735,"rho":-0.009605699622250545,"breakevenPct":15.196160324255402},{"delta":0.15,"premium":0.7661373957371408,"strike":100.04746292863865,"iv":0.30841364222659895,"gamma":0.024658093619136033,"theta":-0.03588212538072347,"vega":0.07110757154436499,"rho":-0.014377610772104204,"breakevenPct":8.639619459923157},{"delta":0.2,"premium":1.2304647664487682,"strike":101.41313166602579,"iv":0.3193268787789687,"gamma":0.027260650736781664,"theta":-0.043098689343549566,"vega":0.08207749906966227,"rho":-0.019143728319717654,"breakevenPct":7.81018965714823},{"delta":0.25,"premium":1.6947921371603956,"strike":102.77880040341293,"iv":0.33024011533133846,"gamma":0.029863207854427292,"theta":-0.05031525330637566,"vega":0.09304742659495957,"rho":-0.023909845867331102,"breakevenPct":6.980759854373305},{"delta":0.3,"premium":2.159119507872023,"strike":104.14446914080007,"iv":0.3411533518837082,"gamma":0.03246576497207292,"theta":-0.05753181726920176,"vega":0.10401735412025684,"rho":-0.028675963414944553,"breakevenPct":6.15133005159838},{"delta":0.35,"premium":2.7025362024068995,"strike":105.4591567316489,"iv":0.3535044779086712,"gamma":0.0341897499173199,"theta":-0.06441610356670019,"vega":0.11319011935176347,"rho":-0.033392954547646646,"breakevenPct":5.441593329123028},{"delta":0.4,"premium":2.6141463414634147,"strike":107.14146341463415,"iv":0.28602585365853656,"gamma":0.044134634146341466,"theta":-0.05337853658536585,"vega":0.1182819512195122,"rho":-0.03783499438490443,"breakevenPct":3.8121679643225037},{"delta":0.45,"premium":2.912731006160165,"strike":108.30390143737166,"iv":0.2665878850102669,"gamma":0.04844024640657084,"theta":-0.05012443531827516,"vega":0.12105585215605749,"rho":-0.04251564945723987,"breakevenPct":3.0172352708093366},{"delta":0.5,"premium":3.4292196007259528,"strike":109.29219600725953,"iv":0.26821016333938297,"gamma":0.04865771324863884,"theta":-0.050216333938294014,"vega":0.12195390199637024,"rho":-0.04724827157269211,"breakevenPct":2.583071310818469},{"delta":0.55,"premium":4.047970479704797,"strike":110.4059040590406,"iv":0.26853431734317346,"gamma":0.04873210332103321,"theta":-0.04919261992619926,"vega":0.12115350553505534,"rho":-0.05206022186178043,"breakevenPct":2.127603221371313},{"delta":0.6,"premium":4.82612676056338,"strike":111.47746478873239,"iv":0.2788412676056339,"gamma":0.04538549295774647,"theta":-0.04929028169014085,"vega":0.1178261971830986,"rho":-0.05689526975066984,"breakevenPct":1.8576074094331314},{"delta":0.65,"premium":5.0694516971279375,"strike":112.33681462140993,"iv":0.2524702349869452,"gamma":0.0478864229765013,"theta":-0.04119791122715405,"vega":0.11331697127937337,"rho":-0.0614748241398466,"breakevenPct":1.2907307221109905},{"delta":0.7,"premium":5.994050343249428,"strike":113.5629290617849,"iv":0.2584304347826087,"gamma":0.04383638443935927,"theta":-0.038548283752860416,"vega":0.10631578947368422,"rho":-0.06640682546995544,"breakevenPct":1.0132707108351235},{"delta":0.75,"premium":6.31113914924297,"strike":114.2227829848594,"iv":0.23881939437635183,"gamma":0.04263316510454218,"theta":-0.030807137707281898,"vega":0.09563626532083633,"rho":-0.07093146654867465,"breakevenPct":0.6978523643908712},{"delta":0.8,"premium":6.32916366258111,"strike":114.5832732516222,"iv":0.208430064888248,"gamma":0.04252501802451334,"theta":-0.021109949531362644,"vega":0.0832354001441961,"rho":-0.07524704135847148,"breakevenPct":0.3827094975236044},{"delta":0.85,"premium":6.34718817591925,"strike":114.943763518385,"iv":0.17804073540014423,"gamma":0.0424168709444845,"theta":-0.011412761355443408,"vega":0.07083453496755589,"rho":-0.0795626161682683,"breakevenPct":0.06756663065633839},{"delta":0.9,"premium":9.266666666666667,"strike":118,"iv":0.21426666666666666,"gamma":0.027433333333333334,"theta":-0.008366666666666666,"vega":0.053733333333333334,"rho":-0.08575691858024696,"breakevenPct":0.05828042084598562}]}},"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"}}