{"symbol":"XLC","url":"https://intraalpha.com/companies/XLC","capturedAt":"2026-10-15T21:02:50.038Z","state":"ready","quote":{"symbol":"XLC","last_price":112.24,"prev_close":110.82,"regular_close":112.44,"change":1.42,"change_pct":1.2814,"regular_change":1.62,"regular_change_pct":1.4618,"extended_change":-0.2,"extended_change_pct":-0.1779,"bid":111.41,"ask":112.89,"bid_size":2700,"ask_size":2700,"volume":5948794,"vwap":112.128458,"open":110.65,"high":112.59,"low":110.28,"close":112.44,"trade_count":73943,"last_trade_at":"2026-10-15T20:44:30.778734746Z","last_quote_at":"2026-10-15T21:01:18.280908018Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":22500000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.4,"dividend_yield":0.0122,"inception_date":"2018-06-18","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":110.6,"h":110.6,"l":110.6,"n":3,"o":110.6,"t":"2026-10-08T11:00:00Z","v":152,"vw":110.6},{"c":111.6,"h":111.78,"l":111.405,"n":2334,"o":111.46,"t":"2026-10-08T13:30:00Z","v":196022,"vw":111.584767},{"c":111.43,"h":111.62,"l":111.38,"n":2218,"o":111.59,"t":"2026-10-08T13:35:00Z","v":147508,"vw":111.48219},{"c":111.63,"h":111.64,"l":111.29,"n":1916,"o":111.43,"t":"2026-10-08T13:40:00Z","v":125090,"vw":111.462293},{"c":111.63,"h":111.83,"l":111.59,"n":1515,"o":111.61,"t":"2026-10-08T13:45:00Z","v":102764,"vw":111.697458},{"c":111.51,"h":111.64,"l":111.51,"n":1110,"o":111.64,"t":"2026-10-08T13:50:00Z","v":67055,"vw":111.575519},{"c":111.55,"h":111.6,"l":111.455,"n":967,"o":111.52,"t":"2026-10-08T13:55:00Z","v":63403,"vw":111.533057},{"c":111.5,"h":111.575,"l":111.45,"n":987,"o":111.54,"t":"2026-10-08T14:00:00Z","v":76045,"vw":111.510178},{"c":111.58,"h":111.64,"l":111.475,"n":799,"o":111.475,"t":"2026-10-08T14:05:00Z","v":42945,"vw":111.589671},{"c":111.7,"h":111.73,"l":111.56,"n":490,"o":111.615,"t":"2026-10-08T14:10:00Z","v":27813,"vw":111.62799},{"c":111.71,"h":111.745,"l":111.63,"n":520,"o":111.7,"t":"2026-10-08T14:15:00Z","v":57959,"vw":111.723373},{"c":111.74,"h":111.815,"l":111.7,"n":523,"o":111.725,"t":"2026-10-08T14:20:00Z","v":28420,"vw":111.746105},{"c":111.72,"h":111.75,"l":111.58,"n":567,"o":111.74,"t":"2026-10-08T14:25:00Z","v":33700,"vw":111.683628},{"c":111.85,"h":111.865,"l":111.6925,"n":522,"o":111.72,"t":"2026-10-08T14:30:00Z","v":33042,"vw":111.768856},{"c":111.85,"h":111.89,"l":111.75,"n":379,"o":111.855,"t":"2026-10-08T14:35:00Z","v":27925,"vw":111.832375},{"c":111.785,"h":111.86,"l":111.75,"n":445,"o":111.85,"t":"2026-10-08T14:40:00Z","v":32928,"vw":111.81844},{"c":111.745,"h":111.825,"l":111.745,"n":363,"o":111.78,"t":"2026-10-08T14:45:00Z","v":25216,"vw":111.793787},{"c":111.66,"h":111.74,"l":111.61,"n":500,"o":111.73,"t":"2026-10-08T14:50:00Z","v":31107,"vw":111.692043},{"c":111.76,"h":111.76,"l":111.641,"n":477,"o":111.65,"t":"2026-10-08T14:55:00Z","v":27916,"vw":111.721671},{"c":111.93,"h":111.945,"l":111.7,"n":455,"o":111.755,"t":"2026-10-08T15:00:00Z","v":28762,"vw":111.804236},{"c":111.97,"h":112.04,"l":111.935,"n":532,"o":111.935,"t":"2026-10-08T15:05:00Z","v":186166,"vw":111.986104},{"c":111.82,"h":111.995,"l":111.82,"n":466,"o":111.98,"t":"2026-10-08T15:10:00Z","v":28270,"vw":111.924306},{"c":111.695,"h":111.795,"l":111.68,"n":462,"o":111.795,"t":"2026-10-08T15:15:00Z","v":28666,"vw":111.732135},{"c":111.61,"h":111.71,"l":111.595,"n":572,"o":111.69,"t":"2026-10-08T15:20:00Z","v":40232,"vw":111.656034},{"c":111.59,"h":111.67,"l":111.5825,"n":509,"o":111.61,"t":"2026-10-08T15:25:00Z","v":29218,"vw":111.622197},{"c":111.53,"h":111.6,"l":111.525,"n":533,"o":111.59,"t":"2026-10-08T15:30:00Z","v":38259,"vw":111.561158},{"c":111.45,"h":111.54,"l":111.44,"n":649,"o":111.53,"t":"2026-10-08T15:35:00Z","v":39407,"vw":111.508458},{"c":111.465,"h":111.47,"l":111.36,"n":710,"o":111.43,"t":"2026-10-08T15:40:00Z","v":51122,"vw":111.405654},{"c":111.45,"h":111.525,"l":111.435,"n":630,"o":111.46,"t":"2026-10-08T15:45:00Z","v":42219,"vw":111.491209},{"c":111.425,"h":111.525,"l":111.425,"n":554,"o":111.45,"t":"2026-10-08T15:50:00Z","v":36701,"vw":111.461918},{"c":111.53,"h":111.58,"l":111.425,"n":490,"o":111.425,"t":"2026-10-08T15:55:00Z","v":38645,"vw":111.486801},{"c":111.525,"h":111.58,"l":111.49,"n":469,"o":111.52,"t":"2026-10-08T16:00:00Z","v":32722,"vw":111.524583},{"c":111.535,"h":111.55,"l":111.505,"n":405,"o":111.52,"t":"2026-10-08T16:05:00Z","v":25307,"vw":111.523568},{"c":111.57,"h":111.6,"l":111.53,"n":497,"o":111.54,"t":"2026-10-08T16:10:00Z","v":25158,"vw":111.560647},{"c":111.61,"h":111.955,"l":111.525,"n":1695,"o":111.57,"t":"2026-10-08T16:15:00Z","v":123121,"vw":111.731375},{"c":111.61,"h":111.66,"l":111.58,"n":489,"o":111.61,"t":"2026-10-08T16:20:00Z","v":34395,"vw":111.618261},{"c":111.515,"h":111.6,"l":111.515,"n":336,"o":111.6,"t":"2026-10-08T16:25:00Z","v":18764,"vw":111.557023},{"c":111.575,"h":111.6,"l":111.495,"n":313,"o":111.51,"t":"2026-10-08T16:30:00Z","v":21999,"vw":111.54894},{"c":111.535,"h":111.585,"l":111.455,"n":459,"o":111.575,"t":"2026-10-08T16:35:00Z","v":25077,"vw":111.524211},{"c":111.645,"h":111.7,"l":111.53,"n":588,"o":111.535,"t":"2026-10-08T16:40:00Z","v":47126,"vw":111.629234},{"c":111.44,"h":111.665,"l":111.44,"n":635,"o":111.645,"t":"2026-10-08T16:45:00Z","v":54386,"vw":111.556398},{"c":111.685,"h":111.7,"l":111.39,"n":1220,"o":111.44,"t":"2026-10-08T16:50:00Z","v":89754,"vw":111.51051},{"c":111.75,"h":111.83,"l":111.57,"n":996,"o":111.7,"t":"2026-10-08T16:55:00Z","v":77127,"vw":111.726317},{"c":111.66,"h":111.74,"l":111.61,"n":1363,"o":111.72,"t":"2026-10-08T17:00:00Z","v":83286,"vw":111.677302},{"c":111.59,"h":111.74,"l":111.555,"n":1182,"o":111.68,"t":"2026-10-08T17:05:00Z","v":74383,"vw":111.659151},{"c":111.745,"h":111.82,"l":111.565,"n":964,"o":111.595,"t":"2026-10-08T17:10:00Z","v":65424,"vw":111.670213},{"c":111.795,"h":111.87,"l":111.71,"n":932,"o":111.73,"t":"2026-10-08T17:15:00Z","v":60440,"vw":111.799694},{"c":111.685,"h":111.82,"l":111.65,"n":508,"o":111.8,"t":"2026-10-08T17:20:00Z","v":33788,"vw":111.740941},{"c":111.575,"h":111.695,"l":111.43,"n":1000,"o":111.685,"t":"2026-10-08T17:25:00Z","v":68767,"vw":111.559073},{"c":111.69,"h":111.79,"l":111.535,"n":927,"o":111.61,"t":"2026-10-08T17:30:00Z","v":99090,"vw":111.666554},{"c":111.86,"h":111.89,"l":111.67,"n":1181,"o":111.685,"t":"2026-10-08T17:35:00Z","v":80463,"vw":111.821957},{"c":111.88,"h":111.95,"l":111.825,"n":645,"o":111.875,"t":"2026-10-08T17:40:00Z","v":37555,"vw":111.881979},{"c":111.685,"h":111.945,"l":111.645,"n":796,"o":111.875,"t":"2026-10-08T17:45:00Z","v":39442,"vw":111.791093},{"c":111.7,"h":111.705,"l":111.605,"n":610,"o":111.68,"t":"2026-10-08T17:50:00Z","v":38396,"vw":111.65735},{"c":111.735,"h":111.77,"l":111.7,"n":867,"o":111.7,"t":"2026-10-08T17:55:00Z","v":86980,"vw":111.75038},{"c":111.67,"h":111.75,"l":111.645,"n":550,"o":111.73,"t":"2026-10-08T18:00:00Z","v":39155,"vw":111.702158},{"c":111.78,"h":111.87,"l":111.6402,"n":452,"o":111.67,"t":"2026-10-08T18:05:00Z","v":26711,"vw":111.754556},{"c":111.79,"h":111.87,"l":111.775,"n":456,"o":111.78,"t":"2026-10-08T18:10:00Z","v":28348,"vw":111.810869},{"c":111.66,"h":111.815,"l":111.66,"n":518,"o":111.795,"t":"2026-10-08T18:15:00Z","v":35280,"vw":111.753961},{"c":111.73,"h":111.73,"l":111.585,"n":637,"o":111.675,"t":"2026-10-08T18:20:00Z","v":35392,"vw":111.639836},{"c":111.68,"h":111.765,"l":111.665,"n":447,"o":111.7398,"t":"2026-10-08T18:25:00Z","v":30130,"vw":111.711877},{"c":111.735,"h":111.735,"l":111.66,"n":421,"o":111.68,"t":"2026-10-08T18:30:00Z","v":31433,"vw":111.702748},{"c":111.8,"h":111.81,"l":111.73,"n":393,"o":111.73,"t":"2026-10-08T18:35:00Z","v":24437,"vw":111.773174},{"c":111.825,"h":111.825,"l":111.78,"n":367,"o":111.805,"t":"2026-10-08T18:40:00Z","v":26375,"vw":111.806052},{"c":111.84,"h":111.88,"l":111.82,"n":370,"o":111.825,"t":"2026-10-08T18:45:00Z","v":24391,"vw":111.842028},{"c":111.83,"h":111.855,"l":111.795,"n":416,"o":111.835,"t":"2026-10-08T18:50:00Z","v":28246,"vw":111.817244},{"c":111.885,"h":111.91,"l":111.815,"n":549,"o":111.815,"t":"2026-10-08T18:55:00Z","v":40009,"vw":111.866505},{"c":111.97,"h":111.98,"l":111.88,"n":452,"o":111.88,"t":"2026-10-08T19:00:00Z","v":28059,"vw":111.932948},{"c":111.96,"h":112.005,"l":111.94,"n":551,"o":111.965,"t":"2026-10-08T19:05:00Z","v":50590,"vw":111.982048},{"c":111.98,"h":112.03,"l":111.955,"n":591,"o":111.965,"t":"2026-10-08T19:10:00Z","v":34795,"vw":111.989647},{"c":111.92,"h":112.01,"l":111.88,"n":742,"o":111.975,"t":"2026-10-08T19:15:00Z","v":66008,"vw":111.963348},{"c":112.04,"h":112.055,"l":111.865,"n":585,"o":111.915,"t":"2026-10-08T19:20:00Z","v":40841,"vw":111.954227},{"c":111.91,"h":112.04,"l":111.88,"n":721,"o":112.035,"t":"2026-10-08T19:25:00Z","v":54142,"vw":111.96375},{"c":111.85,"h":111.94,"l":111.8499,"n":1039,"o":111.92,"t":"2026-10-08T19:30:00Z","v":69959,"vw":111.890817},{"c":111.985,"h":112,"l":111.85,"n":1012,"o":111.855,"t":"2026-10-08T19:35:00Z","v":82881,"vw":111.897174},{"c":111.9541,"h":112.05,"l":111.945,"n":1435,"o":111.985,"t":"2026-10-08T19:40:00Z","v":68173,"vw":112.008286},{"c":111.985,"h":112.015,"l":111.95,"n":1682,"o":111.955,"t":"2026-10-08T19:45:00Z","v":77493,"vw":111.98825},{"c":111.985,"h":112.01,"l":111.895,"n":3107,"o":111.99,"t":"2026-10-08T19:50:00Z","v":206961,"vw":111.949978},{"c":112.05,"h":112.08,"l":111.955,"n":4683,"o":111.985,"t":"2026-10-08T19:55:00Z","v":529225,"vw":112.036906},{"c":112.07,"h":112.07,"l":112.07,"n":11,"o":112.07,"t":"2026-10-08T20:00:00Z","v":610566,"vw":112.07},{"c":112.07,"h":112.07,"l":111.97,"n":2,"o":111.97,"t":"2026-10-08T20:05:00Z","v":580106,"vw":112.069967},{"c":111.51,"h":111.51,"l":111.51,"n":7,"o":111.51,"t":"2026-10-08T20:20:00Z","v":409,"vw":111.51},{"c":111.11,"h":111.11,"l":111.11,"n":1,"o":111.11,"t":"2026-10-08T20:35:00Z","v":269,"vw":111.11},{"c":111.01,"h":111.02,"l":111.01,"n":9,"o":111.02,"t":"2026-10-08T20:40:00Z","v":1006,"vw":111.014264},{"c":111.66,"h":111.66,"l":111.64,"n":3,"o":111.64,"t":"2026-10-08T21:15:00Z","v":447,"vw":111.648489},{"c":110.92,"h":110.92,"l":110.92,"n":3,"o":110.92,"t":"2026-10-09T12:35:00Z","v":108,"vw":110.92},{"c":111.24,"h":111.24,"l":111.24,"n":14,"o":111.24,"t":"2026-10-09T13:05:00Z","v":286,"vw":111.24},{"c":111.6,"h":111.6,"l":111.57,"n":7,"o":111.57,"t":"2026-10-09T13:25:00Z","v":3726,"vw":111.591004},{"c":111.34,"h":111.6,"l":110.92,"n":2707,"o":111.29,"t":"2026-10-09T13:30:00Z","v":198211,"vw":111.28116},{"c":111.32,"h":111.57,"l":111.14,"n":2004,"o":111.36,"t":"2026-10-09T13:35:00Z","v":101627,"vw":111.341471},{"c":111.38,"h":111.5,"l":111.08,"n":2194,"o":111.33,"t":"2026-10-09T13:40:00Z","v":141478,"vw":111.314917},{"c":111.45,"h":111.55,"l":111.28,"n":1804,"o":111.39,"t":"2026-10-09T13:45:00Z","v":127807,"vw":111.391463},{"c":111.405,"h":111.57,"l":111.39,"n":945,"o":111.45,"t":"2026-10-09T13:50:00Z","v":55423,"vw":111.481936},{"c":111.35,"h":111.53,"l":111.35,"n":584,"o":111.4,"t":"2026-10-09T13:55:00Z","v":35668,"vw":111.450575},{"c":111.1,"h":111.36,"l":111.1,"n":1035,"o":111.36,"t":"2026-10-09T14:00:00Z","v":67916,"vw":111.216709},{"c":111.17,"h":111.2,"l":111.045,"n":800,"o":111.11,"t":"2026-10-09T14:05:00Z","v":53666,"vw":111.121085},{"c":111.39,"h":111.42,"l":111.19,"n":764,"o":111.19,"t":"2026-10-09T14:10:00Z","v":53032,"vw":111.290794},{"c":111.46,"h":111.56,"l":111.375,"n":525,"o":111.41,"t":"2026-10-09T14:15:00Z","v":38366,"vw":111.483238},{"c":111.51,"h":111.595,"l":111.435,"n":544,"o":111.47,"t":"2026-10-09T14:20:00Z","v":47933,"vw":111.528987},{"c":111.55,"h":111.67,"l":111.47,"n":624,"o":111.5,"t":"2026-10-09T14:25:00Z","v":43840,"vw":111.562199},{"c":111.32,"h":111.555,"l":111.29,"n":559,"o":111.55,"t":"2026-10-09T14:30:00Z","v":49591,"vw":111.411458},{"c":111.38,"h":111.395,"l":111.27,"n":536,"o":111.33,"t":"2026-10-09T14:35:00Z","v":61974,"vw":111.322246},{"c":111.375,"h":111.43,"l":111.33,"n":471,"o":111.395,"t":"2026-10-09T14:40:00Z","v":40792,"vw":111.375735},{"c":111.42,"h":111.475,"l":111.33,"n":459,"o":111.375,"t":"2026-10-09T14:45:00Z","v":43495,"vw":111.414247},{"c":111.355,"h":111.47,"l":111.335,"n":539,"o":111.44,"t":"2026-10-09T14:50:00Z","v":42759,"vw":111.40139},{"c":111.32,"h":111.385,"l":111.3,"n":387,"o":111.355,"t":"2026-10-09T14:55:00Z","v":33181,"vw":111.350609},{"c":111.2,"h":111.32,"l":111.1699,"n":694,"o":111.315,"t":"2026-10-09T15:00:00Z","v":59338,"vw":111.232419},{"c":110.92,"h":111.19,"l":110.832,"n":817,"o":111.19,"t":"2026-10-09T15:05:00Z","v":68845,"vw":110.997835},{"c":110.98,"h":111.035,"l":110.92,"n":569,"o":110.92,"t":"2026-10-09T15:10:00Z","v":49489,"vw":110.986637},{"c":110.99,"h":111.105,"l":110.97,"n":508,"o":110.98,"t":"2026-10-09T15:15:00Z","v":50866,"vw":111.044217},{"c":110.96,"h":111.035,"l":110.945,"n":491,"o":110.99,"t":"2026-10-09T15:20:00Z","v":46616,"vw":110.986823},{"c":110.91,"h":110.995,"l":110.87,"n":476,"o":110.97,"t":"2026-10-09T15:25:00Z","v":38464,"vw":110.94737},{"c":110.745,"h":110.91,"l":110.685,"n":1069,"o":110.9,"t":"2026-10-09T15:30:00Z","v":117993,"vw":110.749443},{"c":110.87,"h":110.9,"l":110.71,"n":550,"o":110.76,"t":"2026-10-09T15:35:00Z","v":35382,"vw":110.773926},{"c":110.83,"h":110.88,"l":110.81,"n":478,"o":110.88,"t":"2026-10-09T15:40:00Z","v":22424,"vw":110.855504},{"c":110.85,"h":110.85,"l":110.76,"n":438,"o":110.82,"t":"2026-10-09T15:45:00Z","v":28842,"vw":110.796663},{"c":110.845,"h":110.97,"l":110.835,"n":391,"o":110.85,"t":"2026-10-09T15:50:00Z","v":33707,"vw":110.914399},{"c":110.84,"h":110.93,"l":110.825,"n":451,"o":110.865,"t":"2026-10-09T15:55:00Z","v":31138,"vw":110.871938},{"c":110.88,"h":110.91,"l":110.81,"n":370,"o":110.83,"t":"2026-10-09T16:00:00Z","v":26513,"vw":110.856771},{"c":111.01,"h":111.045,"l":110.89,"n":378,"o":110.9,"t":"2026-10-09T16:05:00Z","v":23975,"vw":110.984081},{"c":110.98,"h":111.035,"l":110.91,"n":457,"o":111.015,"t":"2026-10-09T16:10:00Z","v":34960,"vw":110.959778},{"c":111.03,"h":111.045,"l":110.975,"n":262,"o":110.99,"t":"2026-10-09T16:15:00Z","v":16025,"vw":111.013921},{"c":110.99,"h":111.04,"l":110.96,"n":301,"o":111.04,"t":"2026-10-09T16:20:00Z","v":26060,"vw":110.987575},{"c":110.92,"h":110.995,"l":110.91,"n":387,"o":110.99,"t":"2026-10-09T16:25:00Z","v":39443,"vw":110.960687},{"c":110.88,"h":110.935,"l":110.87,"n":270,"o":110.925,"t":"2026-10-09T16:30:00Z","v":15255,"vw":110.898311},{"c":110.87,"h":110.91,"l":110.87,"n":328,"o":110.875,"t":"2026-10-09T16:35:00Z","v":22955,"vw":110.888311},{"c":110.965,"h":110.97,"l":110.865,"n":267,"o":110.865,"t":"2026-10-09T16:40:00Z","v":26472,"vw":110.936182},{"c":110.92,"h":111,"l":110.895,"n":351,"o":110.97,"t":"2026-10-09T16:45:00Z","v":21326,"vw":110.957968},{"c":110.95,"h":110.975,"l":110.915,"n":247,"o":110.96,"t":"2026-10-09T16:50:00Z","v":14369,"vw":110.943962},{"c":110.89,"h":110.965,"l":110.88,"n":379,"o":110.945,"t":"2026-10-09T16:55:00Z","v":27992,"vw":110.937341},{"c":110.91,"h":110.955,"l":110.89,"n":347,"o":110.89,"t":"2026-10-09T17:00:00Z","v":22506,"vw":110.929},{"c":110.845,"h":110.905,"l":110.84,"n":240,"o":110.905,"t":"2026-10-09T17:05:00Z","v":18593,"vw":110.862261},{"c":110.7,"h":110.84,"l":110.7,"n":390,"o":110.84,"t":"2026-10-09T17:10:00Z","v":30764,"vw":110.772077},{"c":110.635,"h":110.7,"l":110.6,"n":420,"o":110.7,"t":"2026-10-09T17:15:00Z","v":31253,"vw":110.647471},{"c":110.61,"h":110.7,"l":110.61,"n":406,"o":110.63,"t":"2026-10-09T17:20:00Z","v":25352,"vw":110.640594},{"c":110.69,"h":110.7,"l":110.575,"n":383,"o":110.62,"t":"2026-10-09T17:25:00Z","v":23479,"vw":110.622124},{"c":110.54,"h":110.725,"l":110.53,"n":2385,"o":110.68,"t":"2026-10-09T17:30:00Z","v":196889,"vw":110.616803},{"c":110.5,"h":110.53,"l":110.415,"n":1290,"o":110.53,"t":"2026-10-09T17:35:00Z","v":127601,"vw":110.455608},{"c":110.38,"h":110.505,"l":110.36,"n":580,"o":110.505,"t":"2026-10-09T17:40:00Z","v":36602,"vw":110.434677},{"c":110.63,"h":110.635,"l":110.385,"n":447,"o":110.385,"t":"2026-10-09T17:45:00Z","v":20546,"vw":110.501602},{"c":110.6,"h":110.63,"l":110.525,"n":541,"o":110.63,"t":"2026-10-09T17:50:00Z","v":38554,"vw":110.591563},{"c":110.59,"h":110.625,"l":110.58,"n":785,"o":110.595,"t":"2026-10-09T17:55:00Z","v":68435,"vw":110.609136},{"c":110.58,"h":110.5951,"l":110.53,"n":373,"o":110.59,"t":"2026-10-09T18:00:00Z","v":28102,"vw":110.557297},{"c":110.65,"h":110.65,"l":110.58,"n":751,"o":110.58,"t":"2026-10-09T18:05:00Z","v":61142,"vw":110.615567},{"c":110.605,"h":110.66,"l":110.58,"n":830,"o":110.65,"t":"2026-10-09T18:10:00Z","v":66713,"vw":110.634236},{"c":110.565,"h":110.61,"l":110.53,"n":445,"o":110.605,"t":"2026-10-09T18:15:00Z","v":28325,"vw":110.575598},{"c":110.485,"h":110.6,"l":110.46,"n":735,"o":110.56,"t":"2026-10-09T18:20:00Z","v":55987,"vw":110.541774},{"c":110.46,"h":110.54,"l":110.455,"n":646,"o":110.485,"t":"2026-10-09T18:25:00Z","v":49254,"vw":110.504452},{"c":110.41,"h":110.47,"l":110.385,"n":750,"o":110.46,"t":"2026-10-09T18:30:00Z","v":52500,"vw":110.422545},{"c":110.48,"h":110.48,"l":110.37,"n":680,"o":110.41,"t":"2026-10-09T18:35:00Z","v":39998,"vw":110.423659},{"c":110.4,"h":110.505,"l":110.395,"n":393,"o":110.48,"t":"2026-10-09T18:40:00Z","v":28628,"vw":110.45793},{"c":110.475,"h":110.54,"l":110.41,"n":584,"o":110.41,"t":"2026-10-09T18:45:00Z","v":47593,"vw":110.463139},{"c":110.475,"h":110.575,"l":110.4699,"n":331,"o":110.475,"t":"2026-10-09T18:50:00Z","v":25955,"vw":110.508011},{"c":110.5,"h":110.515,"l":110.47,"n":333,"o":110.475,"t":"2026-10-09T18:55:00Z","v":34453,"vw":110.491176},{"c":110.46,"h":110.515,"l":110.445,"n":391,"o":110.5,"t":"2026-10-09T19:00:00Z","v":30102,"vw":110.479884},{"c":110.47,"h":110.495,"l":110.44,"n":567,"o":110.47,"t":"2026-10-09T19:05:00Z","v":45317,"vw":110.470293},{"c":110.42,"h":110.47,"l":110.41,"n":525,"o":110.47,"t":"2026-10-09T19:10:00Z","v":36789,"vw":110.443322},{"c":110.455,"h":110.48,"l":110.405,"n":469,"o":110.42,"t":"2026-10-09T19:15:00Z","v":33711,"vw":110.439454},{"c":110.515,"h":110.525,"l":110.455,"n":514,"o":110.46,"t":"2026-10-09T19:20:00Z","v":46845,"vw":110.480588},{"c":110.495,"h":110.545,"l":110.485,"n":562,"o":110.51,"t":"2026-10-09T19:25:00Z","v":61491,"vw":110.51927},{"c":110.48,"h":110.505,"l":110.43,"n":799,"o":110.495,"t":"2026-10-09T19:30:00Z","v":88710,"vw":110.477751},{"c":110.6,"h":110.605,"l":110.47,"n":1110,"o":110.49,"t":"2026-10-09T19:35:00Z","v":135945,"vw":110.520695},{"c":110.54,"h":110.635,"l":110.54,"n":1134,"o":110.605,"t":"2026-10-09T19:40:00Z","v":85860,"vw":110.585987},{"c":110.475,"h":110.545,"l":110.47,"n":1329,"o":110.535,"t":"2026-10-09T19:45:00Z","v":81258,"vw":110.501913},{"c":110.355,"h":110.47,"l":110.35,"n":2529,"o":110.47,"t":"2026-10-09T19:50:00Z","v":1312686,"vw":110.375145},{"c":110.36,"h":110.4,"l":110.335,"n":3399,"o":110.36,"t":"2026-10-09T19:55:00Z","v":380899,"vw":110.359838},{"c":110.44,"h":110.47,"l":110.38,"n":21,"o":110.38,"t":"2026-10-09T20:00:00Z","v":367505,"vw":110.380922},{"c":110.34,"h":110.35,"l":110.3,"n":22,"o":110.35,"t":"2026-10-09T20:05:00Z","v":1998,"vw":110.325625},{"c":110.55,"h":110.55,"l":110.55,"n":2,"o":110.55,"t":"2026-10-09T20:30:00Z","v":101,"vw":110.55},{"c":110.97,"h":110.97,"l":110.97,"n":2,"o":110.97,"t":"2026-10-12T11:25:00Z","v":274,"vw":110.97},{"c":110.6,"h":110.6,"l":110.6,"n":2,"o":110.6,"t":"2026-10-12T12:10:00Z","v":180,"vw":110.6},{"c":110.96,"h":110.96,"l":110.96,"n":1,"o":110.96,"t":"2026-10-12T13:05:00Z","v":200,"vw":110.96},{"c":111.4,"h":111.645,"l":110.95,"n":3402,"o":110.96,"t":"2026-10-12T13:30:00Z","v":256353,"vw":111.390303},{"c":111.39,"h":111.71,"l":111.36,"n":2307,"o":111.42,"t":"2026-10-12T13:35:00Z","v":131439,"vw":111.559611},{"c":111.78,"h":111.81,"l":111.4,"n":1840,"o":111.4,"t":"2026-10-12T13:40:00Z","v":104748,"vw":111.571019},{"c":111.46,"h":111.855,"l":111.4,"n":3692,"o":111.75,"t":"2026-10-12T13:45:00Z","v":274605,"vw":111.72322},{"c":111.51,"h":111.61,"l":111.425,"n":1615,"o":111.46,"t":"2026-10-12T13:50:00Z","v":123604,"vw":111.506133},{"c":111.28,"h":111.525,"l":111.25,"n":1178,"o":111.525,"t":"2026-10-12T13:55:00Z","v":81247,"vw":111.396475},{"c":111.355,"h":111.4,"l":111.11,"n":2031,"o":111.27,"t":"2026-10-12T14:00:00Z","v":122349,"vw":111.312761},{"c":111.3,"h":111.42,"l":111.27,"n":891,"o":111.36,"t":"2026-10-12T14:05:00Z","v":57647,"vw":111.327596},{"c":111.17,"h":111.325,"l":111.12,"n":947,"o":111.3,"t":"2026-10-12T14:10:00Z","v":59663,"vw":111.220515},{"c":111.22,"h":111.27,"l":111.15,"n":717,"o":111.185,"t":"2026-10-12T14:15:00Z","v":43995,"vw":111.209156},{"c":111.17,"h":111.255,"l":111.14,"n":742,"o":111.22,"t":"2026-10-12T14:20:00Z","v":53499,"vw":111.213222},{"c":111.33,"h":111.33,"l":111.115,"n":683,"o":111.1557,"t":"2026-10-12T14:25:00Z","v":50222,"vw":111.232517},{"c":111.36,"h":111.41,"l":111.29,"n":1115,"o":111.34,"t":"2026-10-12T14:30:00Z","v":87123,"vw":111.358665},{"c":111.33,"h":111.405,"l":111.205,"n":996,"o":111.3799,"t":"2026-10-12T14:35:00Z","v":78741,"vw":111.304854},{"c":111.3,"h":111.395,"l":111.29,"n":635,"o":111.325,"t":"2026-10-12T14:40:00Z","v":42062,"vw":111.335376},{"c":111.41,"h":111.545,"l":111.3,"n":1536,"o":111.3,"t":"2026-10-12T14:45:00Z","v":110014,"vw":111.42317},{"c":111.405,"h":111.47,"l":111.305,"n":1061,"o":111.42,"t":"2026-10-12T14:50:00Z","v":83305,"vw":111.389577},{"c":111.35,"h":111.45,"l":111.315,"n":873,"o":111.4,"t":"2026-10-12T14:55:00Z","v":68011,"vw":111.381677},{"c":111.57,"h":111.57,"l":111.31,"n":1066,"o":111.34,"t":"2026-10-12T15:00:00Z","v":84270,"vw":111.436122},{"c":111.55,"h":111.615,"l":111.53,"n":598,"o":111.57,"t":"2026-10-12T15:05:00Z","v":36217,"vw":111.578087},{"c":111.61,"h":111.645,"l":111.55,"n":714,"o":111.55,"t":"2026-10-12T15:10:00Z","v":43000,"vw":111.598132},{"c":111.86,"h":111.86,"l":111.59,"n":859,"o":111.615,"t":"2026-10-12T15:15:00Z","v":68720,"vw":111.672386},{"c":111.58,"h":111.88,"l":111.47,"n":944,"o":111.86,"t":"2026-10-12T15:20:00Z","v":78660,"vw":111.708275},{"c":111.575,"h":111.655,"l":111.57,"n":671,"o":111.6,"t":"2026-10-12T15:25:00Z","v":58522,"vw":111.613411},{"c":111.62,"h":111.65,"l":111.575,"n":473,"o":111.58,"t":"2026-10-12T15:30:00Z","v":37518,"vw":111.613171},{"c":111.52,"h":111.63,"l":111.52,"n":417,"o":111.63,"t":"2026-10-12T15:35:00Z","v":37340,"vw":111.568806},{"c":111.55,"h":111.575,"l":111.465,"n":446,"o":111.51,"t":"2026-10-12T15:40:00Z","v":30001,"vw":111.516408},{"c":111.63,"h":111.63,"l":111.5,"n":676,"o":111.54,"t":"2026-10-12T15:45:00Z","v":45502,"vw":111.570704},{"c":111.55,"h":111.64,"l":111.495,"n":699,"o":111.625,"t":"2026-10-12T15:50:00Z","v":57622,"vw":111.548535},{"c":111.55,"h":111.57,"l":111.505,"n":845,"o":111.54,"t":"2026-10-12T15:55:00Z","v":52860,"vw":111.541522},{"c":111.54,"h":111.57,"l":111.51,"n":482,"o":111.53,"t":"2026-10-12T16:00:00Z","v":33971,"vw":111.542081},{"c":111.46,"h":111.56,"l":111.435,"n":728,"o":111.545,"t":"2026-10-12T16:05:00Z","v":55216,"vw":111.479086},{"c":111.45,"h":111.5,"l":111.405,"n":516,"o":111.46,"t":"2026-10-12T16:10:00Z","v":38638,"vw":111.451852},{"c":111.555,"h":111.555,"l":111.45,"n":401,"o":111.45,"t":"2026-10-12T16:15:00Z","v":21451,"vw":111.506974},{"c":111.41,"h":111.555,"l":111.41,"n":362,"o":111.53,"t":"2026-10-12T16:20:00Z","v":21630,"vw":111.482099},{"c":111.4057,"h":111.445,"l":111.4,"n":412,"o":111.41,"t":"2026-10-12T16:25:00Z","v":26603,"vw":111.421866},{"c":111.445,"h":111.46,"l":111.4,"n":298,"o":111.4,"t":"2026-10-12T16:30:00Z","v":15346,"vw":111.435762},{"c":111.46,"h":111.47,"l":111.41,"n":308,"o":111.45,"t":"2026-10-12T16:35:00Z","v":15534,"vw":111.441776},{"c":111.445,"h":111.515,"l":111.43,"n":698,"o":111.46,"t":"2026-10-12T16:40:00Z","v":48464,"vw":111.47279},{"c":111.565,"h":111.615,"l":111.45,"n":1152,"o":111.45,"t":"2026-10-12T16:45:00Z","v":81704,"vw":111.537794},{"c":111.45,"h":111.58,"l":111.43,"n":653,"o":111.58,"t":"2026-10-12T16:50:00Z","v":32937,"vw":111.504135},{"c":111.115,"h":111.555,"l":111.1,"n":2846,"o":111.46,"t":"2026-10-12T16:55:00Z","v":246516,"vw":111.298401},{"c":111.43,"h":111.455,"l":111.04,"n":3047,"o":111.13,"t":"2026-10-12T17:00:00Z","v":227691,"vw":111.191435},{"c":111.19,"h":111.53,"l":111.19,"n":2482,"o":111.425,"t":"2026-10-12T17:05:00Z","v":183767,"vw":111.385259},{"c":111.22,"h":111.27,"l":111.17,"n":1033,"o":111.21,"t":"2026-10-12T17:10:00Z","v":70917,"vw":111.230845},{"c":111.31,"h":111.395,"l":111.2,"n":1019,"o":111.225,"t":"2026-10-12T17:15:00Z","v":68735,"vw":111.33161},{"c":111.38,"h":111.41,"l":111.3,"n":907,"o":111.33,"t":"2026-10-12T17:20:00Z","v":56812,"vw":111.366233},{"c":111.38,"h":111.43,"l":111.32,"n":754,"o":111.39,"t":"2026-10-12T17:25:00Z","v":71482,"vw":111.365294},{"c":111.36,"h":111.455,"l":111.355,"n":503,"o":111.4,"t":"2026-10-12T17:30:00Z","v":25038,"vw":111.414354},{"c":111.49,"h":111.49,"l":111.32,"n":510,"o":111.36,"t":"2026-10-12T17:35:00Z","v":26381,"vw":111.401138},{"c":111.505,"h":111.53,"l":111.48,"n":533,"o":111.49,"t":"2026-10-12T17:40:00Z","v":302501,"vw":111.518196},{"c":111.69,"h":111.76,"l":111.4915,"n":1317,"o":111.51,"t":"2026-10-12T17:45:00Z","v":727991,"vw":111.705369},{"c":111.56,"h":111.68,"l":111.54,"n":743,"o":111.68,"t":"2026-10-12T17:50:00Z","v":56841,"vw":111.620208},{"c":111.545,"h":111.635,"l":111.53,"n":547,"o":111.555,"t":"2026-10-12T17:55:00Z","v":30797,"vw":111.589978},{"c":111.535,"h":111.58,"l":111.495,"n":1170,"o":111.545,"t":"2026-10-12T18:00:00Z","v":80760,"vw":111.533976},{"c":111.485,"h":111.555,"l":111.46,"n":555,"o":111.55,"t":"2026-10-12T18:05:00Z","v":32976,"vw":111.514647},{"c":111.53,"h":111.55,"l":111.485,"n":618,"o":111.485,"t":"2026-10-12T18:10:00Z","v":36006,"vw":111.525457},{"c":111.67,"h":111.7,"l":111.51,"n":592,"o":111.53,"t":"2026-10-12T18:15:00Z","v":34847,"vw":111.63918},{"c":111.54,"h":111.7,"l":111.505,"n":1087,"o":111.68,"t":"2026-10-12T18:20:00Z","v":75436,"vw":111.569493},{"c":111.65,"h":111.66,"l":111.49,"n":857,"o":111.535,"t":"2026-10-12T18:25:00Z","v":146155,"vw":111.537441},{"c":111.44,"h":111.645,"l":111.435,"n":1611,"o":111.645,"t":"2026-10-12T18:30:00Z","v":157720,"vw":111.54265},{"c":111.51,"h":111.545,"l":111.44,"n":526,"o":111.45,"t":"2026-10-12T18:35:00Z","v":37444,"vw":111.49726},{"c":111.465,"h":111.525,"l":111.43,"n":416,"o":111.52,"t":"2026-10-12T18:40:00Z","v":34801,"vw":111.482061},{"c":111.435,"h":111.515,"l":111.43,"n":431,"o":111.48,"t":"2026-10-12T18:45:00Z","v":24004,"vw":111.464848},{"c":111.44,"h":111.445,"l":111.34,"n":526,"o":111.43,"t":"2026-10-12T18:50:00Z","v":51415,"vw":111.388976},{"c":111.44,"h":111.49,"l":111.425,"n":553,"o":111.435,"t":"2026-10-12T18:55:00Z","v":32122,"vw":111.466654},{"c":111.33,"h":111.46,"l":111.325,"n":803,"o":111.44,"t":"2026-10-12T19:00:00Z","v":50820,"vw":111.380603},{"c":111.4,"h":111.44,"l":111.34,"n":552,"o":111.34,"t":"2026-10-12T19:05:00Z","v":41637,"vw":111.399815},{"c":111.4,"h":111.425,"l":111.38,"n":565,"o":111.41,"t":"2026-10-12T19:10:00Z","v":31454,"vw":111.398027},{"c":111.505,"h":111.5099,"l":111.41,"n":425,"o":111.41,"t":"2026-10-12T19:15:00Z","v":23471,"vw":111.457457},{"c":111.45,"h":111.505,"l":111.44,"n":477,"o":111.505,"t":"2026-10-12T19:20:00Z","v":35790,"vw":111.478514},{"c":111.405,"h":111.495,"l":111.355,"n":496,"o":111.46,"t":"2026-10-12T19:25:00Z","v":25116,"vw":111.422158},{"c":111.45,"h":111.475,"l":111.395,"n":899,"o":111.42,"t":"2026-10-12T19:30:00Z","v":148209,"vw":111.427377},{"c":111.45,"h":111.47,"l":111.43,"n":687,"o":111.46,"t":"2026-10-12T19:35:00Z","v":73487,"vw":111.455769},{"c":111.41,"h":111.4797,"l":111.395,"n":838,"o":111.45,"t":"2026-10-12T19:40:00Z","v":84036,"vw":111.427743},{"c":111.415,"h":111.445,"l":111.335,"n":1045,"o":111.41,"t":"2026-10-12T19:45:00Z","v":87039,"vw":111.383647},{"c":111.42,"h":111.44,"l":111.36,"n":1932,"o":111.41,"t":"2026-10-12T19:50:00Z","v":231145,"vw":111.409335},{"c":111.42,"h":111.44,"l":111.345,"n":3106,"o":111.41,"t":"2026-10-12T19:55:00Z","v":422766,"vw":111.386752},{"c":111.45,"h":111.45,"l":111.45,"n":14,"o":111.45,"t":"2026-10-12T20:00:00Z","v":209642,"vw":111.45},{"c":111.628,"h":111.628,"l":111.628,"n":1,"o":111.628,"t":"2026-10-12T23:15:00Z","v":150,"vw":111.628},{"c":111.38,"h":111.38,"l":111.38,"n":1,"o":111.38,"t":"2026-10-12T23:55:00Z","v":150,"vw":111.38},{"c":111.11,"h":111.11,"l":111.11,"n":1,"o":111.11,"t":"2026-10-13T11:45:00Z","v":100,"vw":111.11},{"c":111.59,"h":111.59,"l":111.5,"n":5,"o":111.5,"t":"2026-10-13T13:25:00Z","v":591,"vw":111.556667},{"c":111.7,"h":112.04,"l":111.445,"n":3576,"o":111.59,"t":"2026-10-13T13:30:00Z","v":287326,"vw":111.739033},{"c":112.15,"h":112.17,"l":111.57,"n":3439,"o":111.57,"t":"2026-10-13T13:35:00Z","v":170829,"vw":111.803608},{"c":112.385,"h":112.425,"l":112.02,"n":2738,"o":112.1,"t":"2026-10-13T13:40:00Z","v":158668,"vw":112.242126},{"c":112.8,"h":112.805,"l":112.29,"n":2349,"o":112.385,"t":"2026-10-13T13:45:00Z","v":132580,"vw":112.583949},{"c":113.14,"h":113.14,"l":112.795,"n":1864,"o":112.81,"t":"2026-10-13T13:50:00Z","v":106407,"vw":112.977009},{"c":112.95,"h":113.17,"l":112.925,"n":1403,"o":113.125,"t":"2026-10-13T13:55:00Z","v":80852,"vw":113.097563},{"c":112.69,"h":112.94,"l":112.6,"n":1309,"o":112.94,"t":"2026-10-13T14:00:00Z","v":79114,"vw":112.697387},{"c":112.33,"h":112.755,"l":112.32,"n":1906,"o":112.71,"t":"2026-10-13T14:05:00Z","v":111111,"vw":112.494196},{"c":112.345,"h":112.49,"l":112.235,"n":1381,"o":112.37,"t":"2026-10-13T14:10:00Z","v":81141,"vw":112.349628},{"c":112.59,"h":112.64,"l":112.32,"n":1751,"o":112.3401,"t":"2026-10-13T14:15:00Z","v":108884,"vw":112.46144},{"c":112.56,"h":112.68,"l":112.475,"n":1105,"o":112.6,"t":"2026-10-13T14:20:00Z","v":77696,"vw":112.55946},{"c":112.72,"h":112.81,"l":112.57,"n":932,"o":112.57,"t":"2026-10-13T14:25:00Z","v":60140,"vw":112.708235},{"c":112.66,"h":112.82,"l":112.655,"n":1243,"o":112.715,"t":"2026-10-13T14:30:00Z","v":91787,"vw":112.744485},{"c":112.775,"h":112.81,"l":112.625,"n":716,"o":112.65,"t":"2026-10-13T14:35:00Z","v":50741,"vw":112.70478},{"c":112.76,"h":112.895,"l":112.74,"n":1026,"o":112.78,"t":"2026-10-13T14:40:00Z","v":80253,"vw":112.815087},{"c":112.69,"h":112.76,"l":112.66,"n":801,"o":112.745,"t":"2026-10-13T14:45:00Z","v":46792,"vw":112.71214},{"c":112.81,"h":112.855,"l":112.68,"n":948,"o":112.69,"t":"2026-10-13T14:50:00Z","v":75856,"vw":112.800635},{"c":112.82,"h":112.89,"l":112.79,"n":560,"o":112.815,"t":"2026-10-13T14:55:00Z","v":58696,"vw":112.825035},{"c":112.86,"h":112.93,"l":112.81,"n":807,"o":112.84,"t":"2026-10-13T15:00:00Z","v":55438,"vw":112.870179},{"c":112.82,"h":112.855,"l":112.776,"n":578,"o":112.85,"t":"2026-10-13T15:05:00Z","v":38227,"vw":112.819664},{"c":112.78,"h":112.85,"l":112.775,"n":584,"o":112.81,"t":"2026-10-13T15:10:00Z","v":41385,"vw":112.812755},{"c":112.875,"h":112.885,"l":112.73,"n":481,"o":112.755,"t":"2026-10-13T15:15:00Z","v":22851,"vw":112.796},{"c":112.87,"h":112.88,"l":112.805,"n":465,"o":112.88,"t":"2026-10-13T15:20:00Z","v":28173,"vw":112.842113},{"c":112.935,"h":112.95,"l":112.835,"n":731,"o":112.86,"t":"2026-10-13T15:25:00Z","v":53056,"vw":112.874229},{"c":112.835,"h":112.95,"l":112.795,"n":821,"o":112.95,"t":"2026-10-13T15:30:00Z","v":84889,"vw":112.839214},{"c":112.7642,"h":112.91,"l":112.76,"n":628,"o":112.85,"t":"2026-10-13T15:35:00Z","v":49004,"vw":112.846999},{"c":112.65,"h":112.8,"l":112.65,"n":653,"o":112.765,"t":"2026-10-13T15:40:00Z","v":41342,"vw":112.727389},{"c":112.65,"h":112.68,"l":112.595,"n":1071,"o":112.645,"t":"2026-10-13T15:45:00Z","v":92528,"vw":112.640099},{"c":112.63,"h":112.66,"l":112.56,"n":576,"o":112.655,"t":"2026-10-13T15:50:00Z","v":37561,"vw":112.618287},{"c":112.555,"h":112.65,"l":112.54,"n":546,"o":112.635,"t":"2026-10-13T15:55:00Z","v":26104,"vw":112.599564},{"c":112.68,"h":112.685,"l":112.515,"n":598,"o":112.555,"t":"2026-10-13T16:00:00Z","v":38242,"vw":112.601214},{"c":112.535,"h":112.695,"l":112.52,"n":767,"o":112.67,"t":"2026-10-13T16:05:00Z","v":56103,"vw":112.625752},{"c":112.62,"h":112.635,"l":112.485,"n":401,"o":112.54,"t":"2026-10-13T16:10:00Z","v":22502,"vw":112.567445},{"c":112.6,"h":112.665,"l":112.555,"n":621,"o":112.62,"t":"2026-10-13T16:15:00Z","v":40267,"vw":112.611239},{"c":112.44,"h":112.615,"l":112.4301,"n":411,"o":112.605,"t":"2026-10-13T16:20:00Z","v":21660,"vw":112.521755},{"c":112.31,"h":112.44,"l":112.255,"n":765,"o":112.43,"t":"2026-10-13T16:25:00Z","v":52105,"vw":112.337314},{"c":112.33,"h":112.3902,"l":112.28,"n":792,"o":112.305,"t":"2026-10-13T16:30:00Z","v":52281,"vw":112.343419},{"c":112.36,"h":112.41,"l":112.28,"n":504,"o":112.32,"t":"2026-10-13T16:35:00Z","v":32864,"vw":112.339239},{"c":112.41,"h":112.465,"l":112.35,"n":536,"o":112.35,"t":"2026-10-13T16:40:00Z","v":31231,"vw":112.411814},{"c":112.505,"h":112.505,"l":112.38,"n":536,"o":112.41,"t":"2026-10-13T16:45:00Z","v":28280,"vw":112.436327},{"c":112.485,"h":112.505,"l":112.455,"n":459,"o":112.505,"t":"2026-10-13T16:50:00Z","v":27694,"vw":112.476416},{"c":112.455,"h":112.515,"l":112.45,"n":451,"o":112.47,"t":"2026-10-13T16:55:00Z","v":31201,"vw":112.474142},{"c":112.505,"h":112.56,"l":112.43,"n":1041,"o":112.46,"t":"2026-10-13T17:00:00Z","v":77911,"vw":112.502732},{"c":112.53,"h":112.55,"l":112.505,"n":634,"o":112.505,"t":"2026-10-13T17:05:00Z","v":47014,"vw":112.528251},{"c":112.47,"h":112.555,"l":112.465,"n":930,"o":112.525,"t":"2026-10-13T17:10:00Z","v":159706,"vw":112.521362},{"c":112.375,"h":112.5,"l":112.355,"n":721,"o":112.47,"t":"2026-10-13T17:15:00Z","v":55571,"vw":112.427208},{"c":112.405,"h":112.4297,"l":112.325,"n":584,"o":112.38,"t":"2026-10-13T17:20:00Z","v":45192,"vw":112.374087},{"c":112.3,"h":112.4175,"l":112.28,"n":546,"o":112.41,"t":"2026-10-13T17:25:00Z","v":32368,"vw":112.346226},{"c":112.285,"h":112.32,"l":112.22,"n":645,"o":112.305,"t":"2026-10-13T17:30:00Z","v":42711,"vw":112.277639},{"c":112.345,"h":112.38,"l":112.29,"n":762,"o":112.29,"t":"2026-10-13T17:35:00Z","v":55736,"vw":112.341578},{"c":112.42,"h":112.44,"l":112.34,"n":604,"o":112.345,"t":"2026-10-13T17:40:00Z","v":44006,"vw":112.385457},{"c":112.46,"h":112.49,"l":112.41,"n":636,"o":112.415,"t":"2026-10-13T17:45:00Z","v":47646,"vw":112.44776},{"c":112.3799,"h":112.46,"l":112.37,"n":1089,"o":112.455,"t":"2026-10-13T17:50:00Z","v":96362,"vw":112.440567},{"c":112.305,"h":112.41,"l":112.295,"n":372,"o":112.38,"t":"2026-10-13T17:55:00Z","v":26684,"vw":112.358513},{"c":112.455,"h":112.4597,"l":112.31,"n":721,"o":112.31,"t":"2026-10-13T18:00:00Z","v":55282,"vw":112.371863},{"c":112.61,"h":112.63,"l":112.45,"n":839,"o":112.45,"t":"2026-10-13T18:05:00Z","v":103016,"vw":112.585762},{"c":112.56,"h":112.625,"l":112.54,"n":316,"o":112.61,"t":"2026-10-13T18:10:00Z","v":20022,"vw":112.594745},{"c":112.425,"h":112.565,"l":112.425,"n":351,"o":112.56,"t":"2026-10-13T18:15:00Z","v":28255,"vw":112.496561},{"c":112.45,"h":112.465,"l":112.425,"n":350,"o":112.435,"t":"2026-10-13T18:20:00Z","v":21992,"vw":112.444354},{"c":112.485,"h":112.495,"l":112.445,"n":378,"o":112.4503,"t":"2026-10-13T18:25:00Z","v":22759,"vw":112.461176},{"c":112.41,"h":112.51,"l":112.385,"n":345,"o":112.49,"t":"2026-10-13T18:30:00Z","v":23051,"vw":112.442767},{"c":112.335,"h":112.415,"l":112.315,"n":1030,"o":112.41,"t":"2026-10-13T18:35:00Z","v":82758,"vw":112.348967},{"c":112.385,"h":112.395,"l":112.31,"n":1129,"o":112.335,"t":"2026-10-13T18:40:00Z","v":90993,"vw":112.341717},{"c":112.52,"h":112.535,"l":112.39,"n":540,"o":112.39,"t":"2026-10-13T18:45:00Z","v":37057,"vw":112.483009},{"c":112.595,"h":112.62,"l":112.525,"n":452,"o":112.53,"t":"2026-10-13T18:50:00Z","v":25875,"vw":112.577956},{"c":112.615,"h":112.62,"l":112.545,"n":349,"o":112.6,"t":"2026-10-13T18:55:00Z","v":19758,"vw":112.587283},{"c":112.68,"h":112.68,"l":112.62,"n":627,"o":112.62,"t":"2026-10-13T19:00:00Z","v":47564,"vw":112.658748},{"c":112.685,"h":112.77,"l":112.66,"n":859,"o":112.675,"t":"2026-10-13T19:05:00Z","v":73139,"vw":112.708477},{"c":112.75,"h":112.75,"l":112.675,"n":294,"o":112.695,"t":"2026-10-13T19:10:00Z","v":17341,"vw":112.700693},{"c":112.64,"h":112.765,"l":112.635,"n":808,"o":112.75,"t":"2026-10-13T19:15:00Z","v":50641,"vw":112.715082},{"c":112.6501,"h":112.69,"l":112.645,"n":981,"o":112.65,"t":"2026-10-13T19:20:00Z","v":22368,"vw":112.663536},{"c":112.67,"h":112.71,"l":112.62,"n":947,"o":112.65,"t":"2026-10-13T19:25:00Z","v":33556,"vw":112.657615},{"c":112.62,"h":112.655,"l":112.525,"n":1482,"o":112.655,"t":"2026-10-13T19:30:00Z","v":116811,"vw":112.586254},{"c":112.625,"h":112.659,"l":112.525,"n":1388,"o":112.63,"t":"2026-10-13T19:35:00Z","v":1134040,"vw":112.564456},{"c":112.545,"h":112.63,"l":112.48,"n":1270,"o":112.63,"t":"2026-10-13T19:40:00Z","v":85242,"vw":112.556931},{"c":112.45,"h":112.545,"l":112.395,"n":1009,"o":112.545,"t":"2026-10-13T19:45:00Z","v":65450,"vw":112.462398},{"c":112.335,"h":112.45,"l":112.245,"n":2533,"o":112.45,"t":"2026-10-13T19:50:00Z","v":221644,"vw":112.333996},{"c":112.265,"h":112.34,"l":112.23,"n":3865,"o":112.33,"t":"2026-10-13T19:55:00Z","v":464833,"vw":112.266987},{"c":112.28,"h":112.28,"l":112.28,"n":16,"o":112.28,"t":"2026-10-13T20:00:00Z","v":462055,"vw":112.28},{"c":112.26,"h":112.26,"l":112.26,"n":2,"o":112.26,"t":"2026-10-13T20:40:00Z","v":483,"vw":112.26},{"c":112.26,"h":112.26,"l":112.26,"n":2,"o":112.26,"t":"2026-10-13T23:25:00Z","v":192,"vw":112.26},{"c":112.81,"h":112.81,"l":112.81,"n":1,"o":112.81,"t":"2026-10-14T11:15:00Z","v":200,"vw":112.81},{"c":112.24,"h":112.24,"l":112.24,"n":1,"o":112.24,"t":"2026-10-14T12:40:00Z","v":300,"vw":112.24},{"c":112.19,"h":112.19,"l":112.15,"n":9,"o":112.15,"t":"2026-10-14T12:45:00Z","v":2700,"vw":112.176667},{"c":112.26,"h":112.26,"l":112.23,"n":3,"o":112.23,"t":"2026-10-14T12:50:00Z","v":1303,"vw":112.253077},{"c":112.185,"h":112.215,"l":112.185,"n":8,"o":112.215,"t":"2026-10-14T13:00:00Z","v":2113,"vw":112.207143},{"c":112.185,"h":112.185,"l":112.185,"n":1,"o":112.185,"t":"2026-10-14T13:05:00Z","v":300,"vw":112.185},{"c":112.225,"h":112.225,"l":112.225,"n":3,"o":112.225,"t":"2026-10-14T13:10:00Z","v":900,"vw":112.225},{"c":112.14,"h":112.14,"l":112.14,"n":4,"o":112.14,"t":"2026-10-14T13:25:00Z","v":1900,"vw":112.14},{"c":112.07,"h":112.58,"l":111.88,"n":2890,"o":112.36,"t":"2026-10-14T13:30:00Z","v":292855,"vw":112.174717},{"c":111.73,"h":112.09,"l":111.65,"n":1627,"o":112.06,"t":"2026-10-14T13:35:00Z","v":91970,"vw":111.841908},{"c":111.82,"h":111.87,"l":111.69,"n":1805,"o":111.72,"t":"2026-10-14T13:40:00Z","v":101605,"vw":111.786597},{"c":112.07,"h":112.09,"l":111.79,"n":1304,"o":111.87,"t":"2026-10-14T13:45:00Z","v":84780,"vw":111.970083},{"c":111.82,"h":112.09,"l":111.7,"n":1142,"o":112.055,"t":"2026-10-14T13:50:00Z","v":64122,"vw":111.907997},{"c":111.485,"h":111.79,"l":111.46,"n":934,"o":111.79,"t":"2026-10-14T13:55:00Z","v":75113,"vw":111.583563},{"c":111.31,"h":111.57,"l":111.28,"n":941,"o":111.49,"t":"2026-10-14T14:00:00Z","v":50070,"vw":111.398089},{"c":111.245,"h":111.365,"l":111.21,"n":1022,"o":111.32,"t":"2026-10-14T14:05:00Z","v":63047,"vw":111.273679},{"c":111.25,"h":111.3,"l":111.18,"n":968,"o":111.24,"t":"2026-10-14T14:10:00Z","v":59852,"vw":111.236012},{"c":111.11,"h":111.295,"l":111.11,"n":1864,"o":111.255,"t":"2026-10-14T14:15:00Z","v":125109,"vw":111.190211},{"c":111.12,"h":111.245,"l":111.09,"n":747,"o":111.105,"t":"2026-10-14T14:20:00Z","v":47263,"vw":111.160301},{"c":111.275,"h":111.29,"l":111.095,"n":816,"o":111.12,"t":"2026-10-14T14:25:00Z","v":60962,"vw":111.208544},{"c":111.33,"h":111.34,"l":111.215,"n":814,"o":111.26,"t":"2026-10-14T14:30:00Z","v":56232,"vw":111.254233},{"c":111.21,"h":111.39,"l":111.2,"n":899,"o":111.33,"t":"2026-10-14T14:35:00Z","v":73016,"vw":111.307029},{"c":111.24,"h":111.36,"l":111.19,"n":1055,"o":111.2,"t":"2026-10-14T14:40:00Z","v":277544,"vw":111.245448},{"c":111.24,"h":111.4,"l":111.215,"n":564,"o":111.25,"t":"2026-10-14T14:45:00Z","v":38961,"vw":111.299303},{"c":111.15,"h":111.26,"l":111.11,"n":653,"o":111.23,"t":"2026-10-14T14:50:00Z","v":35427,"vw":111.184265},{"c":111.17,"h":111.2,"l":111.13,"n":616,"o":111.145,"t":"2026-10-14T14:55:00Z","v":48072,"vw":111.155617},{"c":110.99,"h":111.195,"l":110.985,"n":692,"o":111.185,"t":"2026-10-14T15:00:00Z","v":41107,"vw":111.120982},{"c":110.98,"h":111.06,"l":110.965,"n":662,"o":110.98,"t":"2026-10-14T15:05:00Z","v":47825,"vw":111.001859},{"c":111.025,"h":111.07,"l":110.87,"n":883,"o":110.97,"t":"2026-10-14T15:10:00Z","v":69754,"vw":110.974874},{"c":111.19,"h":111.22,"l":111.045,"n":685,"o":111.045,"t":"2026-10-14T15:15:00Z","v":48276,"vw":111.148281},{"c":111.255,"h":111.3,"l":111.15,"n":926,"o":111.18,"t":"2026-10-14T15:20:00Z","v":85347,"vw":111.227887},{"c":111.15,"h":111.25,"l":111.125,"n":423,"o":111.25,"t":"2026-10-14T15:25:00Z","v":31404,"vw":111.206541},{"c":111.05,"h":111.14,"l":111.04,"n":430,"o":111.14,"t":"2026-10-14T15:30:00Z","v":62738,"vw":111.065069},{"c":111.02,"h":111.085,"l":110.95,"n":403,"o":111.07,"t":"2026-10-14T15:35:00Z","v":22866,"vw":111.007028},{"c":110.945,"h":111.055,"l":110.91,"n":503,"o":111.05,"t":"2026-10-14T15:40:00Z","v":29235,"vw":110.964929},{"c":110.95,"h":111.005,"l":110.91,"n":462,"o":110.95,"t":"2026-10-14T15:45:00Z","v":39639,"vw":110.951752},{"c":110.985,"h":111.02,"l":110.91,"n":450,"o":110.95,"t":"2026-10-14T15:50:00Z","v":18288,"vw":110.961216},{"c":110.94,"h":111,"l":110.885,"n":497,"o":110.985,"t":"2026-10-14T15:55:00Z","v":25629,"vw":110.945958},{"c":110.925,"h":110.99,"l":110.89,"n":391,"o":110.93,"t":"2026-10-14T16:00:00Z","v":24198,"vw":110.93589},{"c":110.94,"h":110.99,"l":110.925,"n":520,"o":110.925,"t":"2026-10-14T16:05:00Z","v":33587,"vw":110.952009},{"c":110.79,"h":110.93,"l":110.74,"n":509,"o":110.93,"t":"2026-10-14T16:10:00Z","v":176811,"vw":110.770766},{"c":110.74,"h":110.78,"l":110.695,"n":536,"o":110.775,"t":"2026-10-14T16:15:00Z","v":24770,"vw":110.739631},{"c":110.68,"h":110.78,"l":110.66,"n":432,"o":110.745,"t":"2026-10-14T16:20:00Z","v":34473,"vw":110.732275},{"c":110.785,"h":110.81,"l":110.66,"n":509,"o":110.68,"t":"2026-10-14T16:25:00Z","v":32849,"vw":110.737265},{"c":110.835,"h":110.845,"l":110.69,"n":780,"o":110.78,"t":"2026-10-14T16:30:00Z","v":556561,"vw":110.793519},{"c":110.87,"h":110.91,"l":110.81,"n":633,"o":110.835,"t":"2026-10-14T16:35:00Z","v":345084,"vw":110.889824},{"c":110.92,"h":110.975,"l":110.86,"n":385,"o":110.86,"t":"2026-10-14T16:40:00Z","v":19813,"vw":110.925242},{"c":110.84,"h":110.94,"l":110.84,"n":350,"o":110.925,"t":"2026-10-14T16:45:00Z","v":21777,"vw":110.903406},{"c":110.73,"h":110.855,"l":110.725,"n":682,"o":110.82,"t":"2026-10-14T16:50:00Z","v":85713,"vw":110.803401},{"c":110.78,"h":110.78,"l":110.68,"n":435,"o":110.74,"t":"2026-10-14T16:55:00Z","v":26474,"vw":110.716758},{"c":110.7,"h":110.82,"l":110.7,"n":541,"o":110.775,"t":"2026-10-14T17:00:00Z","v":52421,"vw":110.788409},{"c":110.64,"h":110.7099,"l":110.6,"n":413,"o":110.7,"t":"2026-10-14T17:05:00Z","v":22504,"vw":110.648137},{"c":110.555,"h":110.665,"l":110.545,"n":436,"o":110.65,"t":"2026-10-14T17:10:00Z","v":26043,"vw":110.597235},{"c":110.58,"h":110.605,"l":110.52,"n":546,"o":110.565,"t":"2026-10-14T17:15:00Z","v":41676,"vw":110.548093},{"c":110.54,"h":110.57,"l":110.5,"n":976,"o":110.57,"t":"2026-10-14T17:20:00Z","v":130997,"vw":110.539144},{"c":110.44,"h":110.545,"l":110.41,"n":700,"o":110.54,"t":"2026-10-14T17:25:00Z","v":64910,"vw":110.462783},{"c":110.61,"h":110.61,"l":110.425,"n":870,"o":110.435,"t":"2026-10-14T17:30:00Z","v":59442,"vw":110.508335},{"c":110.58,"h":110.64,"l":110.555,"n":800,"o":110.605,"t":"2026-10-14T17:35:00Z","v":54377,"vw":110.593695},{"c":110.66,"h":110.68,"l":110.535,"n":926,"o":110.57,"t":"2026-10-14T17:40:00Z","v":62910,"vw":110.587813},{"c":110.69,"h":110.72,"l":110.61,"n":863,"o":110.65,"t":"2026-10-14T17:45:00Z","v":68528,"vw":110.665658},{"c":110.665,"h":110.71,"l":110.65,"n":655,"o":110.68,"t":"2026-10-14T17:50:00Z","v":43187,"vw":110.676059},{"c":110.62,"h":110.69,"l":110.6,"n":503,"o":110.69,"t":"2026-10-14T17:55:00Z","v":28464,"vw":110.632214},{"c":110.565,"h":110.63,"l":110.47,"n":738,"o":110.63,"t":"2026-10-14T18:00:00Z","v":58506,"vw":110.516578},{"c":110.57,"h":110.645,"l":110.56,"n":441,"o":110.57,"t":"2026-10-14T18:05:00Z","v":26423,"vw":110.603349},{"c":110.64,"h":110.645,"l":110.535,"n":1811,"o":110.56,"t":"2026-10-14T18:10:00Z","v":121204,"vw":110.560403},{"c":110.68,"h":110.685,"l":110.61,"n":526,"o":110.65,"t":"2026-10-14T18:15:00Z","v":31704,"vw":110.640787},{"c":110.64,"h":110.73,"l":110.625,"n":854,"o":110.69,"t":"2026-10-14T18:20:00Z","v":54236,"vw":110.678362},{"c":110.63,"h":110.67,"l":110.6,"n":821,"o":110.65,"t":"2026-10-14T18:25:00Z","v":55083,"vw":110.633716},{"c":110.555,"h":110.63,"l":110.535,"n":622,"o":110.63,"t":"2026-10-14T18:30:00Z","v":42816,"vw":110.571304},{"c":110.545,"h":110.6,"l":110.535,"n":485,"o":110.55,"t":"2026-10-14T18:35:00Z","v":29799,"vw":110.571466},{"c":110.5489,"h":110.56,"l":110.49,"n":994,"o":110.55,"t":"2026-10-14T18:40:00Z","v":81110,"vw":110.52626},{"c":110.625,"h":110.63,"l":110.525,"n":1181,"o":110.54,"t":"2026-10-14T18:45:00Z","v":85920,"vw":110.594861},{"c":110.64,"h":110.7,"l":110.565,"n":730,"o":110.63,"t":"2026-10-14T18:50:00Z","v":56830,"vw":110.641781},{"c":110.585,"h":110.645,"l":110.56,"n":684,"o":110.64,"t":"2026-10-14T18:55:00Z","v":284424,"vw":110.610329},{"c":110.515,"h":110.58,"l":110.47,"n":1004,"o":110.58,"t":"2026-10-14T19:00:00Z","v":71365,"vw":110.515049},{"c":110.59,"h":110.605,"l":110.49,"n":1014,"o":110.515,"t":"2026-10-14T19:05:00Z","v":67350,"vw":110.541369},{"c":110.6199,"h":110.66,"l":110.575,"n":838,"o":110.585,"t":"2026-10-14T19:10:00Z","v":56110,"vw":110.616912},{"c":110.73,"h":110.76,"l":110.61,"n":883,"o":110.625,"t":"2026-10-14T19:15:00Z","v":44819,"vw":110.661116},{"c":110.725,"h":110.81,"l":110.7,"n":1112,"o":110.73,"t":"2026-10-14T19:20:00Z","v":60678,"vw":110.752953},{"c":110.73,"h":110.76,"l":110.67,"n":891,"o":110.725,"t":"2026-10-14T19:25:00Z","v":61689,"vw":110.720348},{"c":110.74,"h":110.78,"l":110.7,"n":1046,"o":110.725,"t":"2026-10-14T19:30:00Z","v":95527,"vw":110.733538},{"c":110.655,"h":110.77,"l":110.63,"n":845,"o":110.74,"t":"2026-10-14T19:35:00Z","v":84927,"vw":110.678808},{"c":110.71,"h":110.71,"l":110.62,"n":1047,"o":110.655,"t":"2026-10-14T19:40:00Z","v":105249,"vw":110.663708},{"c":110.785,"h":110.79,"l":110.665,"n":1202,"o":110.72,"t":"2026-10-14T19:45:00Z","v":90387,"vw":110.721807},{"c":110.835,"h":110.89,"l":110.75,"n":1517,"o":110.785,"t":"2026-10-14T19:50:00Z","v":129117,"vw":110.80129},{"c":110.83,"h":110.87,"l":110.685,"n":3840,"o":110.83,"t":"2026-10-14T19:55:00Z","v":488546,"vw":110.760062},{"c":110.85,"h":110.85,"l":110.82,"n":19,"o":110.82,"t":"2026-10-14T20:00:00Z","v":272537,"vw":110.820264},{"c":110.45,"h":110.45,"l":110.45,"n":1,"o":110.45,"t":"2026-10-14T20:40:00Z","v":1000,"vw":110.45},{"c":110.64,"h":110.66,"l":110.52,"n":36,"o":110.61,"t":"2026-10-14T23:35:00Z","v":1982,"vw":110.571333},{"c":111.08,"h":111.25,"l":110.28,"n":3743,"o":110.65,"t":"2026-10-15T13:30:00Z","v":348505,"vw":110.696319},{"c":111.55,"h":111.64,"l":111.065,"n":2079,"o":111.07,"t":"2026-10-15T13:35:00Z","v":124647,"vw":111.404708},{"c":111.24,"h":111.61,"l":111.165,"n":2266,"o":111.52,"t":"2026-10-15T13:40:00Z","v":121638,"vw":111.384911},{"c":111.78,"h":111.825,"l":111.225,"n":3111,"o":111.24,"t":"2026-10-15T13:45:00Z","v":256372,"vw":111.451114},{"c":111.86,"h":112.18,"l":111.785,"n":2439,"o":111.79,"t":"2026-10-15T13:50:00Z","v":161377,"vw":111.999854},{"c":112.01,"h":112.03,"l":111.78,"n":1862,"o":111.855,"t":"2026-10-15T13:55:00Z","v":117959,"vw":111.916476},{"c":112.2,"h":112.32,"l":111.99,"n":1957,"o":111.995,"t":"2026-10-15T14:00:00Z","v":133034,"vw":112.181355},{"c":112.355,"h":112.4,"l":112.18,"n":1315,"o":112.2,"t":"2026-10-15T14:05:00Z","v":77163,"vw":112.324439},{"c":112.45,"h":112.53,"l":112.26,"n":2018,"o":112.385,"t":"2026-10-15T14:10:00Z","v":121582,"vw":112.408608},{"c":112.3,"h":112.55,"l":112.26,"n":1433,"o":112.445,"t":"2026-10-15T14:15:00Z","v":82652,"vw":112.401176},{"c":112.305,"h":112.31,"l":112.19,"n":1114,"o":112.295,"t":"2026-10-15T14:20:00Z","v":54068,"vw":112.237844},{"c":112.25,"h":112.355,"l":112.215,"n":874,"o":112.285,"t":"2026-10-15T14:25:00Z","v":50627,"vw":112.287552},{"c":112.345,"h":112.455,"l":112.23,"n":1137,"o":112.235,"t":"2026-10-15T14:30:00Z","v":73751,"vw":112.362573},{"c":112.25,"h":112.375,"l":112.2,"n":865,"o":112.345,"t":"2026-10-15T14:35:00Z","v":53152,"vw":112.273004},{"c":112.185,"h":112.31,"l":112.17,"n":973,"o":112.245,"t":"2026-10-15T14:40:00Z","v":43782,"vw":112.253448},{"c":112.12,"h":112.19,"l":112.02,"n":1162,"o":112.18,"t":"2026-10-15T14:45:00Z","v":63945,"vw":112.081984},{"c":112.23,"h":112.29,"l":112.085,"n":1840,"o":112.13,"t":"2026-10-15T14:50:00Z","v":117596,"vw":112.189621},{"c":112.135,"h":112.24,"l":112.085,"n":1226,"o":112.24,"t":"2026-10-15T14:55:00Z","v":82134,"vw":112.163792},{"c":112.32,"h":112.32,"l":112.085,"n":1412,"o":112.13,"t":"2026-10-15T15:00:00Z","v":102240,"vw":112.160258},{"c":112.36,"h":112.42,"l":112.315,"n":1059,"o":112.315,"t":"2026-10-15T15:05:00Z","v":64326,"vw":112.364463},{"c":112.32,"h":112.45,"l":112.32,"n":916,"o":112.355,"t":"2026-10-15T15:10:00Z","v":55102,"vw":112.38827},{"c":112.32,"h":112.42,"l":112.28,"n":988,"o":112.325,"t":"2026-10-15T15:15:00Z","v":80280,"vw":112.342537},{"c":112.415,"h":112.415,"l":112.3,"n":1125,"o":112.33,"t":"2026-10-15T15:20:00Z","v":70084,"vw":112.359538},{"c":112.41,"h":112.46,"l":112.355,"n":1175,"o":112.395,"t":"2026-10-15T15:25:00Z","v":67804,"vw":112.411634},{"c":112.35,"h":112.44,"l":112.26,"n":930,"o":112.41,"t":"2026-10-15T15:30:00Z","v":53761,"vw":112.33392},{"c":112.4,"h":112.465,"l":112.295,"n":807,"o":112.355,"t":"2026-10-15T15:35:00Z","v":50306,"vw":112.393467},{"c":112.29,"h":112.42,"l":112.265,"n":842,"o":112.395,"t":"2026-10-15T15:40:00Z","v":56732,"vw":112.34375},{"c":112.285,"h":112.39,"l":112.26,"n":556,"o":112.3,"t":"2026-10-15T15:45:00Z","v":28120,"vw":112.324896},{"c":112.235,"h":112.3299,"l":112.235,"n":616,"o":112.28,"t":"2026-10-15T15:50:00Z","v":38841,"vw":112.286315},{"c":112.35,"h":112.39,"l":112.195,"n":655,"o":112.235,"t":"2026-10-15T15:55:00Z","v":33881,"vw":112.302585},{"c":112.125,"h":112.34,"l":112.105,"n":731,"o":112.335,"t":"2026-10-15T16:00:00Z","v":41064,"vw":112.215448},{"c":112.17,"h":112.18,"l":112.09,"n":501,"o":112.135,"t":"2026-10-15T16:05:00Z","v":22703,"vw":112.127712},{"c":112.06,"h":112.165,"l":112.06,"n":551,"o":112.165,"t":"2026-10-15T16:10:00Z","v":21292,"vw":112.111241},{"c":112.1,"h":112.16,"l":112.055,"n":1506,"o":112.055,"t":"2026-10-15T16:15:00Z","v":165453,"vw":112.111904},{"c":111.985,"h":112.12,"l":111.985,"n":704,"o":112.095,"t":"2026-10-15T16:20:00Z","v":34700,"vw":112.029152},{"c":112.08,"h":112.1,"l":111.975,"n":442,"o":111.98,"t":"2026-10-15T16:25:00Z","v":21148,"vw":112.024823},{"c":111.995,"h":112.14,"l":111.985,"n":747,"o":112.075,"t":"2026-10-15T16:30:00Z","v":55040,"vw":112.040221},{"c":112.01,"h":112.1,"l":111.985,"n":1007,"o":111.99,"t":"2026-10-15T16:35:00Z","v":69489,"vw":112.044155},{"c":112.07,"h":112.08,"l":111.985,"n":559,"o":112.01,"t":"2026-10-15T16:40:00Z","v":26563,"vw":112.014974},{"c":112.03,"h":112.1,"l":112.005,"n":546,"o":112.075,"t":"2026-10-15T16:45:00Z","v":25641,"vw":112.063983},{"c":112.07,"h":112.12,"l":111.975,"n":1392,"o":112.015,"t":"2026-10-15T16:50:00Z","v":127804,"vw":112.039083},{"c":112.065,"h":112.09,"l":112.05,"n":372,"o":112.065,"t":"2026-10-15T16:55:00Z","v":24872,"vw":112.07768},{"c":112.4195,"h":112.43,"l":112.375,"n":341,"o":112.375,"t":"2026-10-15T18:10:00Z","v":19086,"vw":112.411335},{"c":112.3975,"h":112.455,"l":112.385,"n":493,"o":112.405,"t":"2026-10-15T18:15:00Z","v":19820,"vw":112.41887},{"c":112.375,"h":112.41,"l":112.375,"n":555,"o":112.395,"t":"2026-10-15T18:20:00Z","v":23673,"vw":112.393352},{"c":112.385,"h":112.42,"l":112.36,"n":774,"o":112.375,"t":"2026-10-15T18:25:00Z","v":49210,"vw":112.386893},{"c":112.455,"h":112.51,"l":112.36,"n":775,"o":112.38,"t":"2026-10-15T18:30:00Z","v":53570,"vw":112.437621},{"c":112.455,"h":112.48,"l":112.4,"n":620,"o":112.455,"t":"2026-10-15T18:35:00Z","v":45230,"vw":112.456335},{"c":112.47,"h":112.48,"l":112.42,"n":450,"o":112.4412,"t":"2026-10-15T18:40:00Z","v":17427,"vw":112.449623},{"c":112.54,"h":112.54,"l":112.455,"n":484,"o":112.455,"t":"2026-10-15T18:45:00Z","v":19100,"vw":112.509291},{"c":112.53,"h":112.59,"l":112.51,"n":488,"o":112.535,"t":"2026-10-15T18:50:00Z","v":59101,"vw":112.547697},{"c":112.51,"h":112.535,"l":112.48,"n":625,"o":112.535,"t":"2026-10-15T18:55:00Z","v":36868,"vw":112.508217},{"c":112.49,"h":112.53,"l":112.47,"n":855,"o":112.52,"t":"2026-10-15T19:00:00Z","v":62039,"vw":112.507196},{"c":112.455,"h":112.52,"l":112.41,"n":454,"o":112.475,"t":"2026-10-15T19:05:00Z","v":22849,"vw":112.464781},{"c":112.41,"h":112.47,"l":112.345,"n":614,"o":112.45,"t":"2026-10-15T19:10:00Z","v":37849,"vw":112.40129},{"c":112.29,"h":112.41,"l":112.26,"n":989,"o":112.41,"t":"2026-10-15T19:15:00Z","v":92192,"vw":112.336564},{"c":112.21,"h":112.31,"l":112.19,"n":587,"o":112.285,"t":"2026-10-15T19:20:00Z","v":34235,"vw":112.237601},{"c":112.15,"h":112.22,"l":112.125,"n":1447,"o":112.2,"t":"2026-10-15T19:25:00Z","v":142824,"vw":112.177995},{"c":112.285,"h":112.29,"l":112.135,"n":1452,"o":112.16,"t":"2026-10-15T19:30:00Z","v":193307,"vw":112.20025},{"c":112.31,"h":112.325,"l":112.24,"n":1200,"o":112.285,"t":"2026-10-15T19:35:00Z","v":139008,"vw":112.268671},{"c":112.495,"h":112.495,"l":112.305,"n":1294,"o":112.315,"t":"2026-10-15T19:40:00Z","v":178051,"vw":112.364079},{"c":112.44,"h":112.53,"l":112.42,"n":1104,"o":112.51,"t":"2026-10-15T19:45:00Z","v":97676,"vw":112.468397},{"c":112.37,"h":112.44,"l":112.29,"n":2061,"o":112.44,"t":"2026-10-15T19:50:00Z","v":226897,"vw":112.349083},{"c":112.42,"h":112.48,"l":112.34,"n":4506,"o":112.36,"t":"2026-10-15T19:55:00Z","v":669375,"vw":112.432217},{"c":112.06,"h":112.44,"l":112.06,"n":26,"o":112.44,"t":"2026-10-15T20:00:00Z","v":279296,"vw":112.438089},{"c":112.24,"h":112.24,"l":112.24,"n":6,"o":112.24,"t":"2026-10-15T20:05:00Z","v":166,"vw":112.24},{"c":112.42,"h":112.42,"l":112.42,"n":8,"o":112.42,"t":"2026-10-15T20:10:00Z","v":2007,"vw":112.42},{"c":112.44,"h":112.44,"l":112.44,"n":1,"o":112.44,"t":"2026-10-15T20:25:00Z","v":600,"vw":112.44},{"c":112.24,"h":112.24,"l":112.24,"n":8,"o":112.24,"t":"2026-10-15T20:40:00Z","v":713,"vw":112.24}],"history":[{"c":90.85,"h":91.135,"l":90.54,"n":23645,"o":90.67,"t":"2024-10-14T04:00:00Z","v":3434049,"vw":90.890143},{"c":91.05,"h":91.445,"l":90.765,"n":32321,"o":91.05,"t":"2024-10-15T04:00:00Z","v":3436527,"vw":91.109699},{"c":90.99,"h":91.11,"l":90.55,"n":21491,"o":90.64,"t":"2024-10-16T04:00:00Z","v":3198673,"vw":90.872972},{"c":90.56,"h":91.41,"l":90.4,"n":21227,"o":91.39,"t":"2024-10-17T04:00:00Z","v":2237560,"vw":90.65725},{"c":91.23,"h":91.48,"l":91.05,"n":23793,"o":91.14,"t":"2024-10-18T04:00:00Z","v":2665486,"vw":91.306203},{"c":90.87,"h":91.26,"l":90.36,"n":21876,"o":91.19,"t":"2024-10-21T04:00:00Z","v":2920760,"vw":90.793036},{"c":91,"h":91.13,"l":90.28,"n":24626,"o":90.46,"t":"2024-10-22T04:00:00Z","v":3423291,"vw":90.925528},{"c":90.31,"h":91.12,"l":89.975,"n":27752,"o":90.79,"t":"2024-10-23T04:00:00Z","v":3015461,"vw":90.470597},{"c":90.62,"h":90.705,"l":90.06,"n":18361,"o":90.56,"t":"2024-10-24T04:00:00Z","v":2044736,"vw":90.535056},{"c":90.85,"h":91.805,"l":90.76,"n":27575,"o":91.15,"t":"2024-10-25T04:00:00Z","v":2943683,"vw":91.191536},{"c":91.43,"h":91.77,"l":91.09,"n":19427,"o":91.72,"t":"2024-10-28T04:00:00Z","v":2079745,"vw":91.440085},{"c":92.29,"h":92.4,"l":91.215,"n":32179,"o":91.43,"t":"2024-10-29T04:00:00Z","v":3839579,"vw":92.141831},{"c":92.85,"h":93.92,"l":92.745,"n":39985,"o":93.58,"t":"2024-10-30T04:00:00Z","v":4872131,"vw":93.302852},{"c":92.04,"h":93.42,"l":92.01,"n":43043,"o":92.89,"t":"2024-10-31T04:00:00Z","v":4840027,"vw":92.453027},{"c":92.4,"h":92.985,"l":92.21,"n":35893,"o":92.38,"t":"2024-11-01T04:00:00Z","v":5714036,"vw":92.633221},{"c":92.09,"h":92.69,"l":91.63,"n":30224,"o":92.66,"t":"2024-11-04T05:00:00Z","v":3003745,"vw":92.172536},{"c":93.11,"h":93.21,"l":92.38,"n":24589,"o":92.46,"t":"2024-11-05T05:00:00Z","v":3090193,"vw":92.960991},{"c":95.4,"h":95.5,"l":94.35,"n":47214,"o":94.49,"t":"2024-11-06T05:00:00Z","v":5477388,"vw":95.100155},{"c":96.65,"h":96.845,"l":95.77,"n":39764,"o":95.83,"t":"2024-11-07T05:00:00Z","v":5268050,"vw":96.502732},{"c":96.18,"h":96.63,"l":95.88,"n":23748,"o":96.63,"t":"2024-11-08T05:00:00Z","v":3219803,"vw":96.112114},{"c":96.72,"h":96.7999,"l":96.175,"n":26720,"o":96.2,"t":"2024-11-11T05:00:00Z","v":2625242,"vw":96.598762},{"c":97.16,"h":97.24,"l":96.39,"n":33893,"o":96.79,"t":"2024-11-12T05:00:00Z","v":3260646,"vw":96.899209},{"c":97.2,"h":97.6,"l":96.6,"n":31285,"o":97.17,"t":"2024-11-13T05:00:00Z","v":2937114,"vw":97.236639},{"c":97.09,"h":97.62,"l":96.74,"n":33330,"o":97.32,"t":"2024-11-14T05:00:00Z","v":3170347,"vw":97.134359},{"c":95.15,"h":96.79,"l":94.835,"n":34812,"o":96.6,"t":"2024-11-15T05:00:00Z","v":3526386,"vw":95.395065},{"c":96.09,"h":96.2999,"l":95.22,"n":33622,"o":95.38,"t":"2024-11-18T05:00:00Z","v":3880730,"vw":95.974115},{"c":96.72,"h":96.815,"l":95.22,"n":28127,"o":95.26,"t":"2024-11-19T05:00:00Z","v":3186699,"vw":96.361976},{"c":97.34,"h":97.355,"l":96.11,"n":29916,"o":96.88,"t":"2024-11-20T05:00:00Z","v":3069617,"vw":96.834431},{"c":97.09,"h":97.34,"l":95.76,"n":32510,"o":97.29,"t":"2024-11-21T05:00:00Z","v":3833972,"vw":96.658031},{"c":96.88,"h":97.23,"l":96.49,"n":31970,"o":96.74,"t":"2024-11-22T05:00:00Z","v":3266126,"vw":96.908739},{"c":97.38,"h":98,"l":96.87,"n":43504,"o":97.37,"t":"2024-11-25T05:00:00Z","v":4387560,"vw":97.368115},{"c":97.74,"h":98.0399,"l":97.42,"n":27898,"o":97.42,"t":"2024-11-26T05:00:00Z","v":2513423,"vw":97.795684},{"c":97.87,"h":98.155,"l":97.555,"n":26433,"o":97.95,"t":"2024-11-27T05:00:00Z","v":2413665,"vw":97.869029},{"c":98.4,"h":98.5364,"l":97.735,"n":18264,"o":97.84,"t":"2024-11-29T05:00:00Z","v":1960531,"vw":98.315793},{"c":99.21,"h":99.29,"l":98.32,"n":30941,"o":98.47,"t":"2024-12-02T05:00:00Z","v":4975888,"vw":99.049116},{"c":100.01,"h":100.06,"l":99.16,"n":27578,"o":99.29,"t":"2024-12-03T05:00:00Z","v":3077350,"vw":99.66944},{"c":100.24,"h":100.35,"l":99.815,"n":29466,"o":99.98,"t":"2024-12-04T05:00:00Z","v":2550177,"vw":100.126795},{"c":100.01,"h":100.58,"l":99.915,"n":22056,"o":100.51,"t":"2024-12-05T05:00:00Z","v":2494116,"vw":100.20086},{"c":100.93,"h":101.125,"l":99.94,"n":32770,"o":100,"t":"2024-12-06T05:00:00Z","v":4364795,"vw":100.724993},{"c":98.78,"h":100.98,"l":98.72,"n":44596,"o":100.84,"t":"2024-12-09T05:00:00Z","v":5040350,"vw":99.418476},{"c":100.33,"h":100.6088,"l":99.57,"n":46808,"o":99.77,"t":"2024-12-10T05:00:00Z","v":5125284,"vw":100.221319},{"c":101.97,"h":102.14,"l":100.56,"n":36216,"o":100.56,"t":"2024-12-11T05:00:00Z","v":4015767,"vw":101.771986},{"c":102.16,"h":102.67,"l":101.9803,"n":34632,"o":102.15,"t":"2024-12-12T05:00:00Z","v":2885470,"vw":102.309324},{"c":100.94,"h":101.88,"l":100.875,"n":32360,"o":101.62,"t":"2024-12-13T05:00:00Z","v":3371526,"vw":101.107456},{"c":101.33,"h":102.04,"l":101.22,"n":43616,"o":101.61,"t":"2024-12-16T05:00:00Z","v":4222721,"vw":101.594705},{"c":100.57,"h":101.67,"l":100.485,"n":48908,"o":101.18,"t":"2024-12-17T05:00:00Z","v":4707971,"vw":100.929655},{"c":97.7,"h":101,"l":97.63,"n":59808,"o":100.54,"t":"2024-12-18T05:00:00Z","v":6406320,"vw":99.093355},{"c":97.43,"h":99.02,"l":97.39,"n":52096,"o":98.86,"t":"2024-12-19T05:00:00Z","v":5026110,"vw":98.095271},{"c":97.96,"h":99.045,"l":96.7,"n":64755,"o":96.73,"t":"2024-12-20T05:00:00Z","v":6285635,"vw":98.145882},{"c":98.24,"h":98.33,"l":97.14,"n":33248,"o":97.93,"t":"2024-12-23T05:00:00Z","v":3768852,"vw":97.996476},{"c":99.17,"h":99.17,"l":98,"n":17573,"o":98.36,"t":"2024-12-24T05:00:00Z","v":1626790,"vw":98.840649},{"c":99.04,"h":99.185,"l":98.51,"n":41018,"o":98.77,"t":"2024-12-26T05:00:00Z","v":3512436,"vw":99.005637},{"c":98.16,"h":98.63,"l":97.27,"n":37762,"o":98.51,"t":"2024-12-27T05:00:00Z","v":4100426,"vw":97.960092},{"c":97.13,"h":97.68,"l":96.3311,"n":31909,"o":97.02,"t":"2024-12-30T05:00:00Z","v":3211108,"vw":97.128978},{"c":96.81,"h":97.61,"l":96.59,"n":32521,"o":97.24,"t":"2024-12-31T05:00:00Z","v":3616309,"vw":96.979056},{"c":97.28,"h":98.01,"l":96.46,"n":52565,"o":97.32,"t":"2025-01-02T05:00:00Z","v":6900625,"vw":97.118472},{"c":97.88,"h":98.25,"l":97.2,"n":43040,"o":97.83,"t":"2025-01-03T05:00:00Z","v":5454728,"vw":97.822382},{"c":98.94,"h":99.185,"l":98.26,"n":40638,"o":98.36,"t":"2025-01-06T05:00:00Z","v":5325353,"vw":98.781726},{"c":97.84,"h":99.29,"l":97.46,"n":40587,"o":98.89,"t":"2025-01-07T05:00:00Z","v":5058425,"vw":98.142986},{"c":97.26,"h":97.6,"l":96.58,"n":40023,"o":97.37,"t":"2025-01-08T05:00:00Z","v":4631568,"vw":97.138034},{"c":95.81,"h":96.93,"l":95.16,"n":41240,"o":96.74,"t":"2025-01-10T05:00:00Z","v":4797594,"vw":95.994831},{"c":95.85,"h":95.9,"l":94.92,"n":46289,"o":95.17,"t":"2025-01-13T05:00:00Z","v":6992466,"vw":95.472313},{"c":95.53,"h":96.07,"l":94.99,"n":40029,"o":95.94,"t":"2025-01-14T05:00:00Z","v":4194732,"vw":95.514045},{"c":97.1,"h":97.48,"l":96.71,"n":28894,"o":96.92,"t":"2025-01-15T05:00:00Z","v":4115715,"vw":97.049608},{"c":96.55,"h":97.22,"l":96.515,"n":25993,"o":96.94,"t":"2025-01-16T05:00:00Z","v":2943855,"vw":96.776321},{"c":97.39,"h":97.86,"l":96.89,"n":28832,"o":97.8,"t":"2025-01-17T05:00:00Z","v":3109150,"vw":97.426168},{"c":98.27,"h":98.715,"l":97.97,"n":38867,"o":98.07,"t":"2025-01-21T05:00:00Z","v":4817389,"vw":98.317781},{"c":99.25,"h":99.81,"l":99.1,"n":39951,"o":99.5,"t":"2025-01-22T05:00:00Z","v":5382656,"vw":99.328699},{"c":99.51,"h":99.51,"l":98.445,"n":32040,"o":98.63,"t":"2025-01-23T05:00:00Z","v":3721261,"vw":99.135304},{"c":100.41,"h":100.45,"l":99.61,"n":28548,"o":99.69,"t":"2025-01-24T05:00:00Z","v":3386856,"vw":100.197965},{"c":100.93,"h":101.24,"l":98.79,"n":67802,"o":98.98,"t":"2025-01-27T05:00:00Z","v":9407480,"vw":100.70858},{"c":101.42,"h":101.7873,"l":100.63,"n":37983,"o":101.01,"t":"2025-01-28T05:00:00Z","v":5445376,"vw":101.420215},{"c":101.87,"h":102.27,"l":101.59,"n":42761,"o":102.05,"t":"2025-01-29T05:00:00Z","v":4797466,"vw":101.953786},{"c":101.97,"h":103.13,"l":101.26,"n":47090,"o":102.39,"t":"2025-01-30T05:00:00Z","v":5113075,"vw":102.08749},{"c":102.38,"h":103.505,"l":102.13,"n":66940,"o":102.72,"t":"2025-01-31T05:00:00Z","v":9102106,"vw":102.773904},{"c":102.6,"h":103.065,"l":101.11,"n":72083,"o":101.12,"t":"2025-02-03T05:00:00Z","v":7187035,"vw":102.49158},{"c":103.52,"h":103.681,"l":102.77,"n":45061,"o":103.07,"t":"2025-02-04T05:00:00Z","v":5458775,"vw":103.367407},{"c":102.52,"h":102.54,"l":101.555,"n":58985,"o":102.27,"t":"2025-02-05T05:00:00Z","v":6058907,"vw":102.147042},{"c":102.96,"h":103.01,"l":102.26,"n":34121,"o":102.61,"t":"2025-02-06T05:00:00Z","v":2892008,"vw":102.704696},{"c":102.74,"h":103.84,"l":102.6,"n":37416,"o":103.5,"t":"2025-02-07T05:00:00Z","v":3041127,"vw":103.064541},{"c":103.2,"h":103.63,"l":102.8,"n":33453,"o":103.62,"t":"2025-02-10T05:00:00Z","v":2955992,"vw":103.233731},{"c":103.37,"h":103.5,"l":102.59,"n":27955,"o":102.66,"t":"2025-02-11T05:00:00Z","v":2564607,"vw":103.187765},{"c":103.48,"h":103.73,"l":102.46,"n":40512,"o":102.64,"t":"2025-02-12T05:00:00Z","v":5391894,"vw":103.179103},{"c":104.67,"h":104.73,"l":103.34,"n":31557,"o":103.47,"t":"2025-02-13T05:00:00Z","v":2833786,"vw":104.146413},{"c":105.31,"h":105.58,"l":104.59,"n":31198,"o":104.68,"t":"2025-02-14T05:00:00Z","v":3425228,"vw":105.234665},{"c":104.82,"h":105.33,"l":104.112,"n":35646,"o":105.26,"t":"2025-02-18T05:00:00Z","v":3447908,"vw":104.592546},{"c":104.94,"h":105.03,"l":104.17,"n":27925,"o":104.57,"t":"2025-02-19T05:00:00Z","v":3442662,"vw":104.680049},{"c":104.45,"h":104.71,"l":103.77,"n":24235,"o":104.69,"t":"2025-02-20T05:00:00Z","v":2984998,"vw":104.28191},{"c":103.02,"h":104.83,"l":102.93,"n":37474,"o":104.74,"t":"2025-02-21T05:00:00Z","v":3639710,"vw":103.634136},{"c":103.22,"h":103.955,"l":102.72,"n":37744,"o":103.66,"t":"2025-02-24T05:00:00Z","v":5415614,"vw":103.461334},{"c":101.69,"h":103.32,"l":101.14,"n":45806,"o":103.24,"t":"2025-02-25T05:00:00Z","v":6021620,"vw":101.889249},{"c":101.51,"h":102.61,"l":101.27,"n":35953,"o":101.56,"t":"2025-02-26T05:00:00Z","v":5079500,"vw":101.86826},{"c":100.53,"h":102.6,"l":100.475,"n":40818,"o":102.18,"t":"2025-02-27T05:00:00Z","v":3727307,"vw":101.288469},{"c":102,"h":102.125,"l":100.1,"n":42984,"o":100.85,"t":"2025-02-28T05:00:00Z","v":5690783,"vw":101.343994},{"c":100.98,"h":103.04,"l":100.51,"n":48723,"o":102.34,"t":"2025-03-03T05:00:00Z","v":6074864,"vw":101.75886},{"c":100.18,"h":101.31,"l":99.22,"n":63162,"o":100.68,"t":"2025-03-04T05:00:00Z","v":7329557,"vw":100.20126},{"c":101.47,"h":101.7601,"l":99.46,"n":42650,"o":100.17,"t":"2025-03-05T05:00:00Z","v":4899793,"vw":100.921015},{"c":99.65,"h":101.445,"l":99.2,"n":44217,"o":100.58,"t":"2025-03-06T05:00:00Z","v":4829797,"vw":99.986704},{"c":100.29,"h":100.65,"l":98.07,"n":51515,"o":99.18,"t":"2025-03-07T05:00:00Z","v":5501711,"vw":99.730987},{"c":97.79,"h":99.23,"l":96.99,"n":57407,"o":98.78,"t":"2025-03-10T04:00:00Z","v":6896454,"vw":97.867755},{"c":96.35,"h":97.79,"l":95.54,"n":60343,"o":96.78,"t":"2025-03-11T04:00:00Z","v":6699455,"vw":96.631117},{"c":96.83,"h":97.65,"l":95.55,"n":41547,"o":97.33,"t":"2025-03-12T04:00:00Z","v":4698807,"vw":96.569468},{"c":94.84,"h":96.83,"l":94.62,"n":40865,"o":96.5,"t":"2025-03-13T04:00:00Z","v":4763829,"vw":95.299289},{"c":96.58,"h":96.8,"l":95.07,"n":34906,"o":95.58,"t":"2025-03-14T04:00:00Z","v":3486095,"vw":96.316686},{"c":97.27,"h":97.725,"l":96.58,"n":31255,"o":96.58,"t":"2025-03-17T04:00:00Z","v":3031408,"vw":97.236387},{"c":95.91,"h":96.92,"l":95.14,"n":36159,"o":96.92,"t":"2025-03-18T04:00:00Z","v":4424056,"vw":95.744433},{"c":97.05,"h":97.8,"l":95.95,"n":38234,"o":96.28,"t":"2025-03-19T04:00:00Z","v":5875097,"vw":96.927001},{"c":96.84,"h":97.99,"l":96.32,"n":32238,"o":96.46,"t":"2025-03-20T04:00:00Z","v":4881800,"vw":97.100533},{"c":97.6,"h":97.69,"l":96.16,"n":47614,"o":96.16,"t":"2025-03-21T04:00:00Z","v":5717473,"vw":97.33424},{"c":98.69,"h":98.85,"l":98.19,"n":35180,"o":98.625,"t":"2025-03-24T04:00:00Z","v":3651303,"vw":98.573087},{"c":99.94,"h":100.075,"l":98.91,"n":29438,"o":99.11,"t":"2025-03-25T04:00:00Z","v":2499970,"vw":99.699888},{"c":99.09,"h":100.21,"l":98.935,"n":44464,"o":99.85,"t":"2025-03-26T04:00:00Z","v":4483446,"vw":99.34617},{"c":98.65,"h":99.5699,"l":98.5501,"n":29127,"o":98.76,"t":"2025-03-27T04:00:00Z","v":3319290,"vw":99.022479},{"c":95.74,"h":98.56,"l":95.64,"n":45727,"o":98.47,"t":"2025-03-28T04:00:00Z","v":5595250,"vw":96.297692},{"c":96.45,"h":96.565,"l":94.13,"n":50304,"o":95.13,"t":"2025-03-31T04:00:00Z","v":5187247,"vw":95.886637},{"c":96.51,"h":97.2,"l":95.49,"n":50969,"o":96.15,"t":"2025-04-01T04:00:00Z","v":5884219,"vw":96.420281},{"c":96.85,"h":97.34,"l":95.5,"n":44081,"o":95.71,"t":"2025-04-02T04:00:00Z","v":5557662,"vw":96.680618},{"c":92.53,"h":94.87,"l":92.4,"n":71565,"o":94.02,"t":"2025-04-03T04:00:00Z","v":10078160,"vw":93.39018},{"c":87.23,"h":91,"l":87.17,"n":113492,"o":90.26,"t":"2025-04-04T04:00:00Z","v":13027477,"vw":88.688683},{"c":87.35,"h":90.75,"l":84.02,"n":226269,"o":84.46,"t":"2025-04-07T04:00:00Z","v":22020012,"vw":87.269926},{"c":86.13,"h":90.4,"l":85.12,"n":106387,"o":90.13,"t":"2025-04-08T04:00:00Z","v":13546435,"vw":87.708236},{"c":93.74,"h":94.15,"l":84.965,"n":194515,"o":85.45,"t":"2025-04-09T04:00:00Z","v":23893651,"vw":88.992793},{"c":90.5,"h":92.86,"l":88.34,"n":102899,"o":92.61,"t":"2025-04-10T04:00:00Z","v":9320964,"vw":90.485278},{"c":91.27,"h":91.54,"l":89.6,"n":58049,"o":90.4,"t":"2025-04-11T04:00:00Z","v":4819495,"vw":90.809016},{"c":91.88,"h":93.0815,"l":91.29,"n":46187,"o":92.5,"t":"2025-04-14T04:00:00Z","v":3668139,"vw":92.081687},{"c":92.11,"h":92.95,"l":91.9,"n":34753,"o":92.18,"t":"2025-04-15T04:00:00Z","v":3142436,"vw":92.376167},{"c":89.63,"h":91.52,"l":88.87,"n":43649,"o":91.31,"t":"2025-04-16T04:00:00Z","v":3857100,"vw":90.15402},{"c":90.21,"h":90.87,"l":89.53,"n":40748,"o":90.15,"t":"2025-04-17T04:00:00Z","v":3516742,"vw":90.293552},{"c":88.18,"h":89.82,"l":87.49,"n":32869,"o":89.45,"t":"2025-04-21T04:00:00Z","v":5533903,"vw":88.20872},{"c":90.48,"h":90.81,"l":88.8801,"n":41020,"o":88.91,"t":"2025-04-22T04:00:00Z","v":4283795,"vw":90.108597},{"c":91.93,"h":93.465,"l":91.52,"n":53994,"o":92.27,"t":"2025-04-23T04:00:00Z","v":5029375,"vw":92.507191},{"c":93.77,"h":93.945,"l":91.45,"n":33051,"o":91.66,"t":"2025-04-24T04:00:00Z","v":3040621,"vw":93.39057},{"c":94.36,"h":94.68,"l":93.68,"n":36269,"o":94.54,"t":"2025-04-25T04:00:00Z","v":3168471,"vw":94.17565},{"c":94.72,"h":95.22,"l":93.85,"n":29171,"o":94.68,"t":"2025-04-28T04:00:00Z","v":2455019,"vw":94.576248},{"c":95.41,"h":95.5,"l":94.2185,"n":29109,"o":94.4,"t":"2025-04-29T04:00:00Z","v":2714693,"vw":95.045068},{"c":95.44,"h":95.695,"l":93.14,"n":33275,"o":94.48,"t":"2025-04-30T04:00:00Z","v":3123083,"vw":94.621238},{"c":95.93,"h":96.92,"l":95.67,"n":36781,"o":96.74,"t":"2025-05-01T04:00:00Z","v":3753420,"vw":96.210986},{"c":97.42,"h":97.9263,"l":96.41,"n":42065,"o":96.55,"t":"2025-05-02T04:00:00Z","v":3542610,"vw":97.32218},{"c":97.65,"h":98.07,"l":96.23,"n":33325,"o":96.38,"t":"2025-05-05T04:00:00Z","v":3764032,"vw":97.601287},{"c":97.63,"h":98.02,"l":96.66,"n":28877,"o":96.695,"t":"2025-05-06T04:00:00Z","v":4089054,"vw":97.532502},{"c":97.45,"h":98.845,"l":96.65,"n":42570,"o":98.41,"t":"2025-05-07T04:00:00Z","v":4160256,"vw":97.639065},{"c":97.68,"h":98.615,"l":97.37,"n":40886,"o":98.04,"t":"2025-05-08T04:00:00Z","v":3865978,"vw":98.11439},{"c":97.18,"h":98.09,"l":97.03,"n":31873,"o":98.01,"t":"2025-05-09T04:00:00Z","v":4425933,"vw":97.321746},{"c":99.2,"h":99.515,"l":98.32,"n":40025,"o":99.5,"t":"2025-05-12T04:00:00Z","v":3341439,"vw":99.008402},{"c":100.17,"h":100.58,"l":99.19,"n":49171,"o":99.48,"t":"2025-05-13T04:00:00Z","v":5384371,"vw":100.204183},{"c":100.69,"h":100.79,"l":99.9997,"n":45083,"o":100.14,"t":"2025-05-14T04:00:00Z","v":4406086,"vw":100.464424},{"c":101.09,"h":101.595,"l":100.63,"n":39557,"o":100.75,"t":"2025-05-15T04:00:00Z","v":3260047,"vw":101.107456},{"c":101.78,"h":101.815,"l":100.85,"n":40209,"o":101.47,"t":"2025-05-16T04:00:00Z","v":4156513,"vw":101.439842},{"c":101.88,"h":101.93,"l":100.67,"n":35007,"o":100.67,"t":"2025-05-19T04:00:00Z","v":3947610,"vw":101.581314},{"c":101.63,"h":102.17,"l":101.12,"n":32094,"o":101.67,"t":"2025-05-20T04:00:00Z","v":2603298,"vw":101.695922},{"c":100.87,"h":102.47,"l":100.63,"n":54883,"o":100.92,"t":"2025-05-21T04:00:00Z","v":5864415,"vw":101.587607},{"c":100.65,"h":101.54,"l":100.59,"n":42008,"o":101.16,"t":"2025-05-22T04:00:00Z","v":3808426,"vw":101.046389},{"c":100.19,"h":100.58,"l":99.6,"n":40611,"o":99.74,"t":"2025-05-23T04:00:00Z","v":3894047,"vw":100.121554},{"c":101.82,"h":101.99,"l":100.86,"n":39363,"o":101.17,"t":"2025-05-27T04:00:00Z","v":3604371,"vw":101.665168},{"c":101.8,"h":102.35,"l":101.67,"n":42950,"o":101.86,"t":"2025-05-28T04:00:00Z","v":4014257,"vw":101.986194},{"c":100.98,"h":102.2,"l":100.2,"n":49940,"o":102.2,"t":"2025-05-29T04:00:00Z","v":4386218,"vw":100.969785},{"c":101.4,"h":101.65,"l":100.04,"n":69477,"o":100.95,"t":"2025-05-30T04:00:00Z","v":9044736,"vw":101.035222},{"c":101.9,"h":101.99,"l":100.36,"n":51195,"o":100.53,"t":"2025-06-02T04:00:00Z","v":5983165,"vw":101.319645},{"c":101.61,"h":101.99,"l":100.96,"n":51237,"o":101.68,"t":"2025-06-03T04:00:00Z","v":4102112,"vw":101.616625},{"c":102.26,"h":102.455,"l":101.65,"n":42703,"o":101.745,"t":"2025-06-04T04:00:00Z","v":4388189,"vw":102.23761},{"c":102.4,"h":103.41,"l":102.11,"n":60706,"o":102.84,"t":"2025-06-05T04:00:00Z","v":6785719,"vw":102.785625},{"c":103.71,"h":103.93,"l":103.07,"n":41996,"o":103.4,"t":"2025-06-06T04:00:00Z","v":4002134,"vw":103.621561},{"c":103.41,"h":104.29,"l":103.31,"n":54119,"o":104.08,"t":"2025-06-09T04:00:00Z","v":6371294,"vw":103.72808},{"c":104.72,"h":104.885,"l":103.28,"n":57068,"o":103.8,"t":"2025-06-10T04:00:00Z","v":7313590,"vw":104.284866},{"c":104.48,"h":105.11,"l":104.13,"n":51331,"o":104.97,"t":"2025-06-11T04:00:00Z","v":5455611,"vw":104.632711},{"c":103.63,"h":104.37,"l":103.43,"n":47704,"o":104.26,"t":"2025-06-12T04:00:00Z","v":5616325,"vw":103.892705},{"c":102.58,"h":103.55,"l":102.415,"n":60624,"o":102.79,"t":"2025-06-13T04:00:00Z","v":7342953,"vw":102.960811},{"c":104.34,"h":104.425,"l":103.25,"n":54949,"o":103.29,"t":"2025-06-16T04:00:00Z","v":6211921,"vw":104.068233},{"c":103.42,"h":104.11,"l":103.155,"n":51725,"o":103.81,"t":"2025-06-17T04:00:00Z","v":6034718,"vw":103.54364},{"c":103.47,"h":104.31,"l":103.39,"n":55218,"o":103.675,"t":"2025-06-18T04:00:00Z","v":5927281,"vw":103.828139},{"c":102.84,"h":104.67,"l":102.64,"n":66523,"o":104.31,"t":"2025-06-20T04:00:00Z","v":7469683,"vw":103.236335},{"c":103.89,"h":103.97,"l":101.9907,"n":55723,"o":102.76,"t":"2025-06-23T04:00:00Z","v":6925751,"vw":103.199104},{"c":105.23,"h":105.345,"l":104.4,"n":40555,"o":104.58,"t":"2025-06-24T04:00:00Z","v":4685783,"vw":105.07373},{"c":105.21,"h":105.8,"l":105.04,"n":36023,"o":105.25,"t":"2025-06-25T04:00:00Z","v":4401867,"vw":105.294069},{"c":106.43,"h":106.48,"l":105.21,"n":48776,"o":105.56,"t":"2025-06-26T04:00:00Z","v":6375837,"vw":106.108266},{"c":107.68,"h":107.75,"l":106.49,"n":57423,"o":106.51,"t":"2025-06-27T04:00:00Z","v":6949735,"vw":107.156781},{"c":108.53,"h":108.74,"l":107.87,"n":49394,"o":108.54,"t":"2025-06-30T04:00:00Z","v":5652544,"vw":108.320881},{"c":107.76,"h":108.3599,"l":107.34,"n":59337,"o":108.1,"t":"2025-07-01T04:00:00Z","v":6614196,"vw":107.808388},{"c":107.45,"h":107.77,"l":107.395,"n":45606,"o":107.56,"t":"2025-07-02T04:00:00Z","v":4865762,"vw":107.539803},{"c":108.04,"h":108.35,"l":107.67,"n":29241,"o":107.93,"t":"2025-07-03T04:00:00Z","v":3206137,"vw":107.980817},{"c":107,"h":107.94,"l":106.79,"n":50048,"o":107.84,"t":"2025-07-07T04:00:00Z","v":5533911,"vw":107.19341},{"c":106.78,"h":107.19,"l":106.3,"n":34436,"o":107.18,"t":"2025-07-08T04:00:00Z","v":4352989,"vw":106.705501},{"c":107.06,"h":107.7,"l":106.59,"n":44564,"o":106.84,"t":"2025-07-09T04:00:00Z","v":4973938,"vw":107.108025},{"c":106.7,"h":106.89,"l":106.275,"n":35177,"o":106.81,"t":"2025-07-10T04:00:00Z","v":4126227,"vw":106.674398},{"c":106.01,"h":106.5,"l":105.57,"n":46175,"o":106.34,"t":"2025-07-11T04:00:00Z","v":4769400,"vw":105.993382},{"c":107.05,"h":107.16,"l":106.06,"n":39989,"o":106.12,"t":"2025-07-14T04:00:00Z","v":6101203,"vw":106.910249},{"c":105.99,"h":107.34,"l":105.975,"n":48232,"o":107.14,"t":"2025-07-15T04:00:00Z","v":5813458,"vw":106.499902},{"c":106.31,"h":106.65,"l":105.74,"n":55546,"o":106.46,"t":"2025-07-16T04:00:00Z","v":6809158,"vw":106.327847},{"c":106.68,"h":106.8,"l":105.975,"n":40717,"o":106.22,"t":"2025-07-17T04:00:00Z","v":4637368,"vw":106.407056},{"c":106.19,"h":106.78,"l":105.64,"n":41627,"o":106.71,"t":"2025-07-18T04:00:00Z","v":5593884,"vw":106.037293},{"c":107.61,"h":107.795,"l":106.73,"n":42577,"o":106.77,"t":"2025-07-21T04:00:00Z","v":4468595,"vw":107.494208},{"c":107.86,"h":108.12,"l":107.56,"n":52990,"o":108.05,"t":"2025-07-22T04:00:00Z","v":5292541,"vw":107.831068},{"c":108.45,"h":108.49,"l":107.48,"n":49868,"o":107.81,"t":"2025-07-23T04:00:00Z","v":4967390,"vw":108.147682},{"c":108.63,"h":109.7,"l":108.63,"n":59096,"o":109.39,"t":"2025-07-24T04:00:00Z","v":5732680,"vw":109.044099},{"c":107.62,"h":108.24,"l":107.37,"n":57846,"o":107.935,"t":"2025-07-25T04:00:00Z","v":7300609,"vw":107.60896},{"c":107.04,"h":107.73,"l":106.845,"n":53900,"o":107.55,"t":"2025-07-28T04:00:00Z","v":6326984,"vw":107.114641},{"c":106.12,"h":107.51,"l":106.06,"n":50017,"o":107.34,"t":"2025-07-29T04:00:00Z","v":5396390,"vw":106.436557},{"c":106.45,"h":107.165,"l":106.095,"n":61268,"o":106.48,"t":"2025-07-30T04:00:00Z","v":6331495,"vw":106.531538},{"c":107.41,"h":108.66,"l":107.19,"n":115080,"o":108.44,"t":"2025-07-31T04:00:00Z","v":11450814,"vw":107.976934},{"c":106.12,"h":106.95,"l":105.64,"n":73286,"o":106.83,"t":"2025-08-01T04:00:00Z","v":9181865,"vw":106.162883},{"c":108.16,"h":108.18,"l":106.67,"n":55016,"o":106.81,"t":"2025-08-04T04:00:00Z","v":4883557,"vw":107.806807},{"c":107.32,"h":108.56,"l":107.29,"n":55924,"o":108.21,"t":"2025-08-05T04:00:00Z","v":5774124,"vw":107.674086},{"c":107.73,"h":108.015,"l":106.87,"n":51765,"o":107.87,"t":"2025-08-06T04:00:00Z","v":5141154,"vw":107.647562},{"c":107.27,"h":108.44,"l":106.635,"n":68731,"o":108.31,"t":"2025-08-07T04:00:00Z","v":6248529,"vw":107.310385},{"c":107.63,"h":108.21,"l":107.31,"n":55598,"o":107.31,"t":"2025-08-08T04:00:00Z","v":5984462,"vw":107.698731},{"c":108.18,"h":108.335,"l":107.83,"n":45861,"o":107.945,"t":"2025-08-11T04:00:00Z","v":4686849,"vw":108.086973},{"c":110.25,"h":110.37,"l":108.63,"n":56705,"o":108.68,"t":"2025-08-12T04:00:00Z","v":7128142,"vw":109.765195},{"c":111.11,"h":111.405,"l":110.49,"n":82359,"o":110.6,"t":"2025-08-13T04:00:00Z","v":8215579,"vw":111.01988},{"c":111.2,"h":111.79,"l":110.63,"n":53211,"o":110.68,"t":"2025-08-14T04:00:00Z","v":5120926,"vw":111.291066},{"c":111.48,"h":112.22,"l":111.32,"n":51444,"o":111.53,"t":"2025-08-15T04:00:00Z","v":5535604,"vw":111.764764},{"c":110.8,"h":111.385,"l":110.57,"n":42374,"o":111.38,"t":"2025-08-18T04:00:00Z","v":4295862,"vw":110.861233},{"c":110.18,"h":110.82,"l":109.74,"n":53965,"o":110.82,"t":"2025-08-19T04:00:00Z","v":5086015,"vw":110.050383},{"c":109.85,"h":110.23,"l":108.82,"n":68534,"o":110.1,"t":"2025-08-20T04:00:00Z","v":8825575,"vw":109.611543},{"c":109.73,"h":110,"l":109.27,"n":47093,"o":109.59,"t":"2025-08-21T04:00:00Z","v":3794581,"vw":109.671536},{"c":111.31,"h":111.69,"l":110.345,"n":57733,"o":110.38,"t":"2025-08-22T04:00:00Z","v":6382942,"vw":111.180843},{"c":111.49,"h":111.895,"l":111.06,"n":49307,"o":111.21,"t":"2025-08-25T04:00:00Z","v":5684385,"vw":111.566875},{"c":111,"h":111.27,"l":110.67,"n":40806,"o":111.27,"t":"2025-08-26T04:00:00Z","v":4680610,"vw":110.95034},{"c":111.19,"h":111.29,"l":110.625,"n":35022,"o":110.73,"t":"2025-08-27T04:00:00Z","v":3603886,"vw":111.042062},{"c":111.61,"h":111.655,"l":110.84,"n":37719,"o":111.12,"t":"2025-08-28T04:00:00Z","v":4645098,"vw":111.479879},{"c":111.39,"h":111.715,"l":110.915,"n":45446,"o":111.28,"t":"2025-08-29T04:00:00Z","v":4310880,"vw":111.249682},{"c":111.2,"h":111.2,"l":109.7,"n":54662,"o":109.95,"t":"2025-09-02T04:00:00Z","v":8205294,"vw":110.819981},{"c":113.06,"h":113.14,"l":112.27,"n":66538,"o":112.57,"t":"2025-09-03T04:00:00Z","v":8269330,"vw":112.796729},{"c":114.08,"h":114.1,"l":113.145,"n":53690,"o":113.46,"t":"2025-09-04T04:00:00Z","v":5497606,"vw":113.631058},{"c":114.69,"h":115.085,"l":113.83,"n":57001,"o":114.26,"t":"2025-09-05T04:00:00Z","v":5322594,"vw":114.534135},{"c":114.82,"h":115.21,"l":114.195,"n":57008,"o":114.22,"t":"2025-09-08T04:00:00Z","v":8005390,"vw":114.86506},{"c":115.47,"h":115.615,"l":114.5168,"n":45188,"o":114.77,"t":"2025-09-09T04:00:00Z","v":5455460,"vw":115.183515},{"c":114.62,"h":115.31,"l":114.245,"n":51106,"o":115.28,"t":"2025-09-10T04:00:00Z","v":5378256,"vw":114.638795},{"c":116.38,"h":116.655,"l":114.35,"n":137064,"o":114.84,"t":"2025-09-11T04:00:00Z","v":14729165,"vw":115.698487},{"c":117.35,"h":117.59,"l":116.41,"n":64350,"o":116.59,"t":"2025-09-12T04:00:00Z","v":6091191,"vw":117.118634},{"c":119,"h":119.115,"l":117.78,"n":63945,"o":117.87,"t":"2025-09-15T04:00:00Z","v":7242404,"vw":118.769748},{"c":118.52,"h":118.85,"l":117.86,"n":57789,"o":118.635,"t":"2025-09-16T04:00:00Z","v":5802303,"vw":118.377513},{"c":118.83,"h":119.11,"l":117.94,"n":68124,"o":118.83,"t":"2025-09-17T04:00:00Z","v":5993836,"vw":118.689434},{"c":118.92,"h":119.475,"l":118.485,"n":60090,"o":118.96,"t":"2025-09-18T04:00:00Z","v":6022760,"vw":118.94725},{"c":119.41,"h":119.55,"l":118.69,"n":52197,"o":119.21,"t":"2025-09-19T04:00:00Z","v":5548032,"vw":119.166994},{"c":118.58,"h":119.24,"l":118.39,"n":56309,"o":118.85,"t":"2025-09-22T04:00:00Z","v":6412196,"vw":118.668354},{"c":118.41,"h":119.23,"l":118.25,"n":42283,"o":118.84,"t":"2025-09-23T04:00:00Z","v":4127668,"vw":118.667018},{"c":117.43,"h":118.515,"l":116.935,"n":48214,"o":118.41,"t":"2025-09-24T04:00:00Z","v":5100088,"vw":117.533705},{"c":117.03,"h":117.49,"l":116.48,"n":42508,"o":116.88,"t":"2025-09-25T04:00:00Z","v":3786729,"vw":117.061092},{"c":118.17,"h":118.51,"l":117.04,"n":68691,"o":117.28,"t":"2025-09-26T04:00:00Z","v":7462668,"vw":117.919778},{"c":118.55,"h":119.255,"l":118.4,"n":52754,"o":118.82,"t":"2025-09-29T04:00:00Z","v":4875822,"vw":118.688564},{"c":118.37,"h":118.7,"l":117.905,"n":60132,"o":118.44,"t":"2025-09-30T04:00:00Z","v":5740539,"vw":118.323983},{"c":116.71,"h":117.5,"l":116.52,"n":63535,"o":117.5,"t":"2025-10-01T04:00:00Z","v":7218890,"vw":116.866351},{"c":116.45,"h":116.71,"l":115.845,"n":39591,"o":116.69,"t":"2025-10-02T04:00:00Z","v":3985047,"vw":116.333799},{"c":116.39,"h":116.735,"l":116.09,"n":38046,"o":116.6,"t":"2025-10-03T04:00:00Z","v":3536011,"vw":116.41654},{"c":116.51,"h":116.595,"l":115.395,"n":42285,"o":116.24,"t":"2025-10-06T04:00:00Z","v":4293725,"vw":116.097411},{"c":116.06,"h":117.1,"l":115.96,"n":40709,"o":116.65,"t":"2025-10-07T04:00:00Z","v":4242899,"vw":116.280334},{"c":115.58,"h":116.12,"l":115.4,"n":51889,"o":115.98,"t":"2025-10-08T04:00:00Z","v":4958006,"vw":115.765003},{"c":114.92,"h":115.54,"l":114.7,"n":42030,"o":115.5,"t":"2025-10-09T04:00:00Z","v":4033767,"vw":115.003821},{"c":112.8,"h":115.725,"l":112.71,"n":87889,"o":114.99,"t":"2025-10-10T04:00:00Z","v":8248290,"vw":113.64803},{"c":113.84,"h":114.14,"l":113.5,"n":47431,"o":113.78,"t":"2025-10-13T04:00:00Z","v":4146009,"vw":113.875234},{"c":114.59,"h":114.88,"l":112.81,"n":57895,"o":113.2,"t":"2025-10-14T04:00:00Z","v":4588131,"vw":114.258714},{"c":115.4,"h":115.97,"l":114.5,"n":45643,"o":115.11,"t":"2025-10-15T04:00:00Z","v":4103597,"vw":115.389205},{"c":114.17,"h":116.13,"l":113.53,"n":66383,"o":115.62,"t":"2025-10-16T04:00:00Z","v":4682801,"vw":114.666671},{"c":114.94,"h":115.23,"l":113.9,"n":55653,"o":114.03,"t":"2025-10-17T04:00:00Z","v":4393705,"vw":114.707179},{"c":116.24,"h":116.4,"l":115.31,"n":42577,"o":115.47,"t":"2025-10-20T04:00:00Z","v":4281546,"vw":116.09148},{"c":116.65,"h":116.93,"l":116.03,"n":53619,"o":116.6,"t":"2025-10-21T04:00:00Z","v":6803488,"vw":116.707465},{"c":115.64,"h":116.4299,"l":115.06,"n":64515,"o":116.015,"t":"2025-10-22T04:00:00Z","v":5437188,"vw":115.747899},{"c":115.25,"h":116.03,"l":115.24,"n":40147,"o":116.02,"t":"2025-10-23T04:00:00Z","v":3607286,"vw":115.532736},{"c":115.55,"h":116.32,"l":115.5,"n":40564,"o":115.92,"t":"2025-10-24T04:00:00Z","v":4758085,"vw":115.840397},{"c":117.16,"h":117.235,"l":116.25,"n":40570,"o":116.37,"t":"2025-10-27T04:00:00Z","v":5251363,"vw":116.996681},{"c":116.58,"h":117.24,"l":116.565,"n":39983,"o":117.19,"t":"2025-10-28T04:00:00Z","v":4918944,"vw":116.885336},{"c":116.29,"h":116.7575,"l":115.695,"n":71759,"o":116.605,"t":"2025-10-29T04:00:00Z","v":6984324,"vw":116.227543},{"c":114.32,"h":115.885,"l":113.97,"n":87609,"o":114.885,"t":"2025-10-30T04:00:00Z","v":8434542,"vw":114.970028},{"c":114.81,"h":115.085,"l":114.06,"n":61342,"o":114.51,"t":"2025-10-31T04:00:00Z","v":5249701,"vw":114.671866},{"c":113.59,"h":114.89,"l":112.89,"n":55387,"o":114.89,"t":"2025-11-03T05:00:00Z","v":6410846,"vw":113.668266},{"c":112.81,"h":113.4,"l":112.485,"n":64208,"o":112.52,"t":"2025-11-04T05:00:00Z","v":5198292,"vw":112.910614},{"c":113.42,"h":113.91,"l":112.485,"n":68021,"o":112.76,"t":"2025-11-05T05:00:00Z","v":6274045,"vw":113.424214},{"c":112.4,"h":113.67,"l":112.3,"n":76976,"o":113.3,"t":"2025-11-06T05:00:00Z","v":6265902,"vw":112.790182},{"c":112.11,"h":112.16,"l":110.835,"n":80246,"o":111.85,"t":"2025-11-07T05:00:00Z","v":7460498,"vw":111.528905},{"c":113.28,"h":113.52,"l":112.415,"n":48546,"o":112.85,"t":"2025-11-10T05:00:00Z","v":4724093,"vw":113.027808},{"c":114.2,"h":114.265,"l":113.22,"n":42043,"o":113.23,"t":"2025-11-11T05:00:00Z","v":3841886,"vw":113.825606},{"c":113.54,"h":114.29,"l":113.23,"n":50888,"o":114.28,"t":"2025-11-12T05:00:00Z","v":4563847,"vw":113.593446},{"c":111.93,"h":112.98,"l":111.775,"n":65080,"o":112.77,"t":"2025-11-13T05:00:00Z","v":6354323,"vw":112.151073},{"c":111.33,"h":111.81,"l":110.82,"n":58288,"o":111.29,"t":"2025-11-14T05:00:00Z","v":4859942,"vw":111.336461},{"c":111.18,"h":112.63,"l":110.605,"n":52889,"o":111.995,"t":"2025-11-17T05:00:00Z","v":4582390,"vw":111.727129},{"c":111.81,"h":112.47,"l":110.17,"n":86161,"o":111.15,"t":"2025-11-18T05:00:00Z","v":8726071,"vw":111.655316},{"c":111.19,"h":112.995,"l":110.995,"n":57791,"o":111.75,"t":"2025-11-19T05:00:00Z","v":4416859,"vw":111.701148},{"c":109.97,"h":113.035,"l":109.865,"n":98390,"o":112.8,"t":"2025-11-20T05:00:00Z","v":7385401,"vw":111.156377},{"c":111.9,"h":112.575,"l":110.52,"n":91214,"o":110.52,"t":"2025-11-21T05:00:00Z","v":7535896,"vw":111.714838},{"c":113.01,"h":113.34,"l":112.575,"n":61964,"o":112.76,"t":"2025-11-24T05:00:00Z","v":5523996,"vw":113.020103},{"c":114.3,"h":114.6,"l":113.635,"n":77852,"o":114.13,"t":"2025-11-25T05:00:00Z","v":8890970,"vw":114.128346},{"c":114.46,"h":114.76,"l":114.215,"n":60666,"o":114.275,"t":"2025-11-26T05:00:00Z","v":6301577,"vw":114.482937},{"c":115.39,"h":115.39,"l":114.65,"n":33851,"o":114.795,"t":"2025-11-28T05:00:00Z","v":3731640,"vw":115.193913},{"c":114.85,"h":115.44,"l":114.5,"n":43464,"o":114.56,"t":"2025-12-01T05:00:00Z","v":5173667,"vw":114.930382},{"c":115.23,"h":115.45,"l":114.38,"n":47828,"o":115.3,"t":"2025-12-02T05:00:00Z","v":4777427,"vw":115.113765},{"c":115.13,"h":115.49,"l":114.65,"n":52233,"o":115.02,"t":"2025-12-03T05:00:00Z","v":4885787,"vw":115.167695},{"c":115.79,"h":116.0357,"l":114.96,"n":41012,"o":115.985,"t":"2025-12-04T05:00:00Z","v":4654301,"vw":115.493807},{"c":117.13,"h":117.615,"l":115.94,"n":54732,"o":116.08,"t":"2025-12-05T05:00:00Z","v":6049403,"vw":117.071548},{"c":116.26,"h":117.58,"l":115.8,"n":60405,"o":117.58,"t":"2025-12-08T05:00:00Z","v":6128895,"vw":116.413086},{"c":116.39,"h":116.54,"l":115.605,"n":44779,"o":116.12,"t":"2025-12-09T05:00:00Z","v":4842697,"vw":116.147205},{"c":117.07,"h":117.35,"l":116.32,"n":70403,"o":116.44,"t":"2025-12-10T05:00:00Z","v":5882636,"vw":116.840027},{"c":116.81,"h":117.45,"l":116.6,"n":69466,"o":116.85,"t":"2025-12-11T05:00:00Z","v":6495556,"vw":116.86354},{"c":116.55,"h":117.52,"l":116.2257,"n":79338,"o":117.24,"t":"2025-12-12T05:00:00Z","v":5955360,"vw":116.733983},{"c":116.57,"h":116.8877,"l":115.98,"n":74037,"o":116.83,"t":"2025-12-15T05:00:00Z","v":5070135,"vw":116.547855},{"c":116.65,"h":117.02,"l":115.98,"n":91080,"o":116.23,"t":"2025-12-16T05:00:00Z","v":6178855,"vw":116.642053},{"c":115.81,"h":116.79,"l":115.725,"n":84947,"o":116.63,"t":"2025-12-17T05:00:00Z","v":6181950,"vw":116.262752},{"c":116.47,"h":117.18,"l":116.265,"n":67517,"o":116.43,"t":"2025-12-18T05:00:00Z","v":4791397,"vw":116.618596},{"c":116.52,"h":117.18,"l":116.36,"n":60210,"o":116.55,"t":"2025-12-19T05:00:00Z","v":6174843,"vw":116.648198},{"c":116.66,"h":117.09,"l":116.4401,"n":50722,"o":116.68,"t":"2025-12-22T05:00:00Z","v":4704630,"vw":116.720988},{"c":117.39,"h":117.46,"l":116.57,"n":36592,"o":116.61,"t":"2025-12-23T05:00:00Z","v":3685096,"vw":117.242602},{"c":118.09,"h":118.11,"l":117.25,"n":20342,"o":117.31,"t":"2025-12-24T05:00:00Z","v":2044368,"vw":117.744218},{"c":117.97,"h":118.02,"l":117.695,"n":28314,"o":117.87,"t":"2025-12-26T05:00:00Z","v":2849489,"vw":117.889228},{"c":117.89,"h":118.13,"l":117.52,"n":41180,"o":117.55,"t":"2025-12-29T05:00:00Z","v":4699268,"vw":117.842565},{"c":118.29,"h":118.67,"l":117.6,"n":42130,"o":117.68,"t":"2025-12-30T05:00:00Z","v":4396227,"vw":118.351112},{"c":117.72,"h":118.275,"l":117.69,"n":32565,"o":118.01,"t":"2025-12-31T05:00:00Z","v":3003426,"vw":117.928125},{"c":116.9,"h":118.315,"l":116.58,"n":67112,"o":118.16,"t":"2026-01-02T05:00:00Z","v":6417686,"vw":117.17769},{"c":117.75,"h":118.31,"l":116.94,"n":70396,"o":117.005,"t":"2026-01-05T05:00:00Z","v":5968470,"vw":117.827752},{"c":117.33,"h":117.88,"l":116.545,"n":60588,"o":117.64,"t":"2026-01-06T05:00:00Z","v":5698398,"vw":117.182128},{"c":117.09,"h":117.7,"l":116.68,"n":55806,"o":117.2,"t":"2026-01-07T05:00:00Z","v":5050928,"vw":117.144021},{"c":117.48,"h":117.665,"l":116.54,"n":59612,"o":117.33,"t":"2026-01-08T05:00:00Z","v":5089421,"vw":117.298178},{"c":117.91,"h":118.2297,"l":117.19,"n":51932,"o":117.52,"t":"2026-01-09T05:00:00Z","v":4187004,"vw":117.867789},{"c":117.55,"h":117.85,"l":117.36,"n":50180,"o":117.45,"t":"2026-01-12T05:00:00Z","v":5667989,"vw":117.598573},{"c":116.89,"h":117.92,"l":116.4559,"n":68784,"o":117.6,"t":"2026-01-13T05:00:00Z","v":7757871,"vw":116.821942},{"c":116.64,"h":116.83,"l":116.09,"n":67568,"o":116.67,"t":"2026-01-14T05:00:00Z","v":5646388,"vw":116.479049},{"c":116.21,"h":116.99,"l":115.9297,"n":80238,"o":116.99,"t":"2026-01-15T05:00:00Z","v":12267362,"vw":116.263961},{"c":115.17,"h":116.4,"l":115.13,"n":60362,"o":116.4,"t":"2026-01-16T05:00:00Z","v":5545183,"vw":115.475798},{"c":113.47,"h":114.7,"l":113.375,"n":80264,"o":113.79,"t":"2026-01-20T05:00:00Z","v":9177585,"vw":113.841467},{"c":114.63,"h":115,"l":113.18,"n":81528,"o":113.25,"t":"2026-01-21T05:00:00Z","v":7862936,"vw":114.23762},{"c":116.25,"h":116.47,"l":115.445,"n":65767,"o":115.73,"t":"2026-01-22T05:00:00Z","v":5516956,"vw":116.086874},{"c":116.96,"h":117.215,"l":116.07,"n":61463,"o":116.07,"t":"2026-01-23T05:00:00Z","v":6086283,"vw":116.828089},{"c":117.77,"h":118.01,"l":117.085,"n":55794,"o":117.26,"t":"2026-01-26T05:00:00Z","v":4763953,"vw":117.746832},{"c":116.9,"h":117.89,"l":116.54,"n":52335,"o":117.89,"t":"2026-01-27T05:00:00Z","v":3934017,"vw":117.039278},{"c":116.75,"h":117.825,"l":116.64,"n":79321,"o":117.33,"t":"2026-01-28T05:00:00Z","v":8319873,"vw":117.062749},{"c":119.79,"h":119.955,"l":117.875,"n":117613,"o":119.28,"t":"2026-01-29T05:00:00Z","v":9730174,"vw":119.008195},{"c":120.08,"h":120.26,"l":119.14,"n":150488,"o":119.77,"t":"2026-01-30T05:00:00Z","v":11651243,"vw":119.762859},{"c":119.67,"h":120.405,"l":119.53,"n":89117,"o":119.58,"t":"2026-02-02T05:00:00Z","v":7651842,"vw":119.922871},{"c":117.74,"h":119.595,"l":117.25,"n":112037,"o":119.395,"t":"2026-02-03T05:00:00Z","v":8132181,"vw":118.201656},{"c":116.8,"h":118.25,"l":116.44,"n":155731,"o":118.25,"t":"2026-02-04T05:00:00Z","v":11640337,"vw":117.057249},{"c":116.21,"h":116.67,"l":114.54,"n":184863,"o":115.2,"t":"2026-02-05T05:00:00Z","v":15513702,"vw":115.949417},{"c":115.76,"h":116.51,"l":114.52,"n":126591,"o":116.13,"t":"2026-02-06T05:00:00Z","v":9441264,"vw":115.540804},{"c":116.88,"h":117.235,"l":115.105,"n":101478,"o":115.64,"t":"2026-02-09T05:00:00Z","v":9210269,"vw":116.515441},{"c":117.58,"h":117.905,"l":116.89,"n":72450,"o":117.13,"t":"2026-02-10T05:00:00Z","v":5830230,"vw":117.567274},{"c":116.74,"h":117.65,"l":116.33,"n":100593,"o":117.37,"t":"2026-02-11T05:00:00Z","v":6988284,"vw":116.818016},{"c":114.64,"h":117.2,"l":114.495,"n":120355,"o":116.81,"t":"2026-02-12T05:00:00Z","v":8124638,"vw":115.488977},{"c":114.58,"h":115.13,"l":113.78,"n":99103,"o":114.37,"t":"2026-02-13T05:00:00Z","v":7423034,"vw":114.578956},{"c":114.4,"h":115.05,"l":113.3,"n":86650,"o":114.37,"t":"2026-02-17T05:00:00Z","v":6451714,"vw":114.272485},{"c":114.59,"h":114.97,"l":113.93,"n":75306,"o":114.25,"t":"2026-02-18T05:00:00Z","v":5277729,"vw":114.571114},{"c":115.14,"h":115.46,"l":114.44,"n":76571,"o":114.56,"t":"2026-02-19T05:00:00Z","v":5747648,"vw":115.093847},{"c":116.8,"h":117.005,"l":114.8,"n":95267,"o":114.9,"t":"2026-02-20T05:00:00Z","v":8195883,"vw":116.4884},{"c":115.36,"h":117.17,"l":115.165,"n":88599,"o":116.96,"t":"2026-02-23T05:00:00Z","v":8839685,"vw":115.794018},{"c":116.16,"h":116.27,"l":114.89,"n":83985,"o":115.17,"t":"2026-02-24T05:00:00Z","v":6109528,"vw":115.835943},{"c":116.5,"h":116.74,"l":116.1,"n":72800,"o":116.33,"t":"2026-02-25T05:00:00Z","v":6198055,"vw":116.347021},{"c":116.72,"h":117.045,"l":115.935,"n":101313,"o":116.22,"t":"2026-02-26T05:00:00Z","v":6649799,"vw":116.575374},{"c":118.05,"h":118.16,"l":116.14,"n":98123,"o":116.285,"t":"2026-02-27T05:00:00Z","v":7131742,"vw":117.346428},{"c":117.87,"h":118.14,"l":116.33,"n":122257,"o":116.45,"t":"2026-03-02T05:00:00Z","v":10466846,"vw":117.539467},{"c":117.96,"h":118.43,"l":115.87,"n":157551,"o":116.23,"t":"2026-03-03T05:00:00Z","v":13693379,"vw":117.312694},{"c":118.79,"h":119.085,"l":117.61,"n":104955,"o":117.77,"t":"2026-03-04T05:00:00Z","v":8140474,"vw":118.672128},{"c":118.44,"h":119.16,"l":117.775,"n":116614,"o":118.63,"t":"2026-03-05T05:00:00Z","v":8776824,"vw":118.38095},{"c":117.46,"h":117.63,"l":116.4,"n":118516,"o":117.225,"t":"2026-03-06T05:00:00Z","v":10809911,"vw":117.253518},{"c":117.56,"h":117.79,"l":115.5,"n":164790,"o":116.5,"t":"2026-03-09T04:00:00Z","v":10549383,"vw":116.493366},{"c":117.38,"h":118.115,"l":116.95,"n":124998,"o":117.64,"t":"2026-03-10T04:00:00Z","v":12013730,"vw":117.638705},{"c":117,"h":117.79,"l":116.48,"n":84553,"o":117.46,"t":"2026-03-11T04:00:00Z","v":6213854,"vw":117.066304},{"c":115.27,"h":116.74,"l":115.2,"n":110814,"o":116.3,"t":"2026-03-12T04:00:00Z","v":7817226,"vw":115.755522},{"c":114.45,"h":115.9,"l":113.92,"n":132378,"o":115.48,"t":"2026-03-13T04:00:00Z","v":11622979,"vw":114.721344},{"c":115.33,"h":115.74,"l":114.72,"n":109301,"o":115.43,"t":"2026-03-16T04:00:00Z","v":7300040,"vw":115.244201},{"c":115.37,"h":116.499,"l":115.36,"n":98508,"o":115.65,"t":"2026-03-17T04:00:00Z","v":8391389,"vw":115.885424},{"c":113.66,"h":115.16,"l":113.61,"n":93104,"o":114.66,"t":"2026-03-18T04:00:00Z","v":7022271,"vw":114.238931},{"c":113.14,"h":114.04,"l":112.36,"n":145213,"o":113.315,"t":"2026-03-19T04:00:00Z","v":10146562,"vw":113.15198},{"c":112.23,"h":113.03,"l":111.62,"n":128941,"o":112.83,"t":"2026-03-20T04:00:00Z","v":10087306,"vw":112.314001},{"c":112.71,"h":113.45,"l":112.21,"n":132009,"o":112.87,"t":"2026-03-23T04:00:00Z","v":8558073,"vw":112.837723},{"c":111.13,"h":112.49,"l":111.06,"n":127365,"o":112.15,"t":"2026-03-24T04:00:00Z","v":8634768,"vw":111.701077},{"c":111.44,"h":112.53,"l":110.84,"n":97107,"o":111.88,"t":"2026-03-25T04:00:00Z","v":6098196,"vw":111.519901},{"c":108.81,"h":110.88,"l":108.68,"n":128610,"o":110.61,"t":"2026-03-26T04:00:00Z","v":9766501,"vw":109.356031},{"c":107.04,"h":108.51,"l":106.72,"n":125856,"o":108.315,"t":"2026-03-27T04:00:00Z","v":9595046,"vw":107.445313},{"c":107.96,"h":108.66,"l":107.0664,"n":128205,"o":107.895,"t":"2026-03-30T04:00:00Z","v":9490906,"vw":107.981564},{"c":110.86,"h":111.26,"l":108.82,"n":165637,"o":109.14,"t":"2026-03-31T04:00:00Z","v":10145782,"vw":110.248803},{"c":111.24,"h":111.875,"l":110.705,"n":118521,"o":111.25,"t":"2026-04-01T04:00:00Z","v":9857196,"vw":111.245722},{"c":111.7,"h":111.87,"l":109.7,"n":98508,"o":110.14,"t":"2026-04-02T04:00:00Z","v":5591035,"vw":111.071539},{"c":111.76,"h":112.52,"l":111.66,"n":45735,"o":111.9,"t":"2026-04-06T04:00:00Z","v":3804227,"vw":111.930571},{"c":111.82,"h":112,"l":111.05,"n":59544,"o":111.57,"t":"2026-04-07T04:00:00Z","v":4379620,"vw":111.582035},{"c":113.81,"h":114.485,"l":113.21,"n":67168,"o":114.26,"t":"2026-04-08T04:00:00Z","v":4579689,"vw":113.747939},{"c":114.27,"h":114.47,"l":113.215,"n":53527,"o":113.795,"t":"2026-04-09T04:00:00Z","v":4176964,"vw":113.941324},{"c":113.95,"h":114.86,"l":113.6801,"n":39686,"o":114.64,"t":"2026-04-10T04:00:00Z","v":2668339,"vw":114.097622},{"c":114.82,"h":114.86,"l":113.27,"n":49844,"o":113.635,"t":"2026-04-13T04:00:00Z","v":5064030,"vw":114.306945},{"c":116.56,"h":116.835,"l":114.84,"n":52040,"o":115.01,"t":"2026-04-14T04:00:00Z","v":5396996,"vw":116.30792},{"c":117.36,"h":118.12,"l":116.7424,"n":56929,"o":116.85,"t":"2026-04-15T04:00:00Z","v":5140387,"vw":117.62373},{"c":118.83,"h":118.925,"l":117.83,"n":47164,"o":117.9,"t":"2026-04-16T04:00:00Z","v":3708592,"vw":118.512588},{"c":119.1,"h":119.48,"l":118.35,"n":44205,"o":118.64,"t":"2026-04-17T04:00:00Z","v":3177391,"vw":119.052266},{"c":118.75,"h":119.1,"l":118.52,"n":50600,"o":118.74,"t":"2026-04-20T04:00:00Z","v":3297701,"vw":118.841176},{"c":117.16,"h":119.13,"l":116.99,"n":58712,"o":118.8,"t":"2026-04-21T04:00:00Z","v":3862566,"vw":117.86453},{"c":117.88,"h":117.98,"l":117.285,"n":42153,"o":117.65,"t":"2026-04-22T04:00:00Z","v":3079973,"vw":117.639806},{"c":117.39,"h":118.19,"l":116.52,"n":57686,"o":117.97,"t":"2026-04-23T04:00:00Z","v":3503845,"vw":117.451639},{"c":115.54,"h":117.22,"l":115.09,"n":74127,"o":117.21,"t":"2026-04-24T04:00:00Z","v":4858458,"vw":115.739652},{"c":115.81,"h":116.75,"l":115.41,"n":62480,"o":115.41,"t":"2026-04-27T04:00:00Z","v":4506552,"vw":116.059317},{"c":115.75,"h":116.23,"l":115.32,"n":51612,"o":115.855,"t":"2026-04-28T04:00:00Z","v":4052481,"vw":115.613213},{"c":115.29,"h":115.78,"l":115.065,"n":62957,"o":115.54,"t":"2026-04-29T04:00:00Z","v":4402026,"vw":115.363615},{"c":116.51,"h":116.67,"l":114.7,"n":82873,"o":115,"t":"2026-04-30T04:00:00Z","v":5276788,"vw":115.774043},{"c":116.72,"h":117.3,"l":116.59,"n":79843,"o":116.835,"t":"2026-05-01T04:00:00Z","v":7556293,"vw":116.846884},{"c":116.1,"h":116.77,"l":115.96,"n":84564,"o":116.625,"t":"2026-05-04T04:00:00Z","v":5481224,"vw":116.31066},{"c":115.63,"h":116.31,"l":115.191,"n":62046,"o":116.31,"t":"2026-05-05T04:00:00Z","v":5299594,"vw":115.630707},{"c":117.35,"h":117.61,"l":116.22,"n":70716,"o":116.22,"t":"2026-05-06T04:00:00Z","v":6220834,"vw":117.30453},{"c":117.38,"h":118.2,"l":117.035,"n":94293,"o":117.63,"t":"2026-05-07T04:00:00Z","v":4333922,"vw":117.498778},{"c":116.94,"h":117.19,"l":116.615,"n":73072,"o":117.015,"t":"2026-05-08T04:00:00Z","v":4154125,"vw":116.865916},{"c":115.58,"h":116.72,"l":115.43,"n":79905,"o":116.52,"t":"2026-05-11T04:00:00Z","v":4729739,"vw":115.827854},{"c":115.86,"h":115.955,"l":114.97,"n":81044,"o":115.68,"t":"2026-05-12T04:00:00Z","v":5336615,"vw":115.612146},{"c":116.76,"h":117.03,"l":115.35,"n":51887,"o":115.522,"t":"2026-05-13T04:00:00Z","v":4061804,"vw":116.404049},{"c":117.11,"h":117.97,"l":116.935,"n":57340,"o":117.1,"t":"2026-05-14T04:00:00Z","v":3558455,"vw":117.315942},{"c":116.08,"h":117.04,"l":115.98,"n":64075,"o":116.91,"t":"2026-05-15T04:00:00Z","v":4295358,"vw":116.383406},{"c":116.98,"h":117.82,"l":115.85,"n":85578,"o":116.04,"t":"2026-05-18T04:00:00Z","v":5126345,"vw":117.133784},{"c":115.85,"h":117.14,"l":115.715,"n":68221,"o":116.95,"t":"2026-05-19T04:00:00Z","v":5164218,"vw":116.191751},{"c":116.1,"h":116.215,"l":114.81,"n":72957,"o":115.65,"t":"2026-05-20T04:00:00Z","v":5149023,"vw":115.694783},{"c":116.1,"h":116.855,"l":114.99,"n":59210,"o":115.47,"t":"2026-05-21T04:00:00Z","v":4855832,"vw":115.94793},{"c":115.46,"h":116.73,"l":115.235,"n":59970,"o":116.41,"t":"2026-05-22T04:00:00Z","v":4109089,"vw":115.793036},{"c":115.55,"h":116.075,"l":115.07,"n":65562,"o":115.63,"t":"2026-05-26T04:00:00Z","v":4191967,"vw":115.44508},{"c":116.26,"h":117.055,"l":115.16,"n":71042,"o":115.23,"t":"2026-05-27T04:00:00Z","v":5748105,"vw":116.409834},{"c":116.67,"h":116.84,"l":115.55,"n":69352,"o":116.1,"t":"2026-05-28T04:00:00Z","v":4528624,"vw":116.437419},{"c":115.69,"h":116.05,"l":115.14,"n":62210,"o":115.93,"t":"2026-05-29T04:00:00Z","v":5494069,"vw":115.711292},{"c":115.61,"h":116.045,"l":114.815,"n":77405,"o":115.425,"t":"2026-06-01T04:00:00Z","v":5271101,"vw":115.567025},{"c":113.57,"h":114.9,"l":113.52,"n":84999,"o":114.755,"t":"2026-06-02T04:00:00Z","v":6494690,"vw":113.926119},{"c":112.08,"h":113.43,"l":111.76,"n":81410,"o":113.24,"t":"2026-06-03T04:00:00Z","v":6067365,"vw":112.351136},{"c":113.11,"h":114.365,"l":112.69,"n":87228,"o":112.74,"t":"2026-06-04T04:00:00Z","v":6056571,"vw":113.399202},{"c":111.67,"h":113.36,"l":111.135,"n":137975,"o":112.79,"t":"2026-06-05T04:00:00Z","v":9005500,"vw":112.054951},{"c":111.09,"h":111.465,"l":110.12,"n":116464,"o":111.41,"t":"2026-06-08T04:00:00Z","v":9078294,"vw":110.974469},{"c":111.48,"h":112.23,"l":110.48,"n":119382,"o":111.48,"t":"2026-06-09T04:00:00Z","v":6566651,"vw":111.393315},{"c":111.01,"h":112.45,"l":110.93,"n":78054,"o":111.59,"t":"2026-06-10T04:00:00Z","v":5435680,"vw":111.588349},{"c":112.12,"h":112.52,"l":110.22,"n":92657,"o":110.89,"t":"2026-06-11T04:00:00Z","v":5932050,"vw":111.472892},{"c":111.65,"h":112.99,"l":110.83,"n":128416,"o":112.91,"t":"2026-06-12T04:00:00Z","v":7466199,"vw":111.77126},{"c":112.19,"h":112.59,"l":111.59,"n":110988,"o":111.92,"t":"2026-06-15T04:00:00Z","v":6585580,"vw":112.106903},{"c":112.32,"h":112.59,"l":111.41,"n":98078,"o":112.24,"t":"2026-06-16T04:00:00Z","v":7896931,"vw":111.974783},{"c":109.2,"h":111.49,"l":109.015,"n":116747,"o":111.479,"t":"2026-06-17T04:00:00Z","v":9640241,"vw":110.06224},{"c":109.45,"h":110.37,"l":108.51,"n":147050,"o":109.86,"t":"2026-06-18T04:00:00Z","v":11660001,"vw":109.553064},{"c":106.86,"h":108.535,"l":106.32,"n":94723,"o":108.125,"t":"2026-06-22T04:00:00Z","v":7382937,"vw":107.043494},{"c":107.27,"h":107.645,"l":106.39,"n":92515,"o":106.52,"t":"2026-06-23T04:00:00Z","v":7950101,"vw":107.349261},{"c":106.54,"h":108.085,"l":106.45,"n":87853,"o":107.525,"t":"2026-06-24T04:00:00Z","v":9075788,"vw":107.109921},{"c":105.58,"h":106.63,"l":105.03,"n":81562,"o":105.68,"t":"2026-06-25T04:00:00Z","v":5323475,"vw":105.761856},{"c":106.18,"h":107.25,"l":105.36,"n":102867,"o":105.66,"t":"2026-06-26T04:00:00Z","v":9352440,"vw":106.340222},{"c":107.88,"h":108.51,"l":107.67,"n":97131,"o":108.3,"t":"2026-06-29T04:00:00Z","v":6573776,"vw":108.049604},{"c":107.13,"h":107.68,"l":106.38,"n":65284,"o":107.525,"t":"2026-06-30T04:00:00Z","v":4760638,"vw":107.156007},{"c":109.74,"h":110.84,"l":108.635,"n":137601,"o":109.03,"t":"2026-07-01T04:00:00Z","v":14530131,"vw":110.017754},{"c":109.6,"h":110.01,"l":108.55,"n":102961,"o":109.61,"t":"2026-07-02T04:00:00Z","v":8389244,"vw":109.300874},{"c":110.21,"h":110.375,"l":108.98,"n":89409,"o":110.075,"t":"2026-07-06T04:00:00Z","v":8939449,"vw":109.928953},{"c":111.02,"h":112.27,"l":110.95,"n":91495,"o":111.67,"t":"2026-07-07T04:00:00Z","v":7883243,"vw":111.487393},{"c":109.46,"h":110.985,"l":109.28,"n":71607,"o":110.92,"t":"2026-07-08T04:00:00Z","v":5528263,"vw":109.791323},{"c":110.51,"h":110.595,"l":107.82,"n":81191,"o":108.08,"t":"2026-07-09T04:00:00Z","v":6444567,"vw":109.537863},{"c":111.64,"h":112.16,"l":111.025,"n":68516,"o":111.72,"t":"2026-07-10T04:00:00Z","v":6466120,"vw":111.494274},{"c":111.59,"h":112.76,"l":111.465,"n":102407,"o":111.78,"t":"2026-07-13T04:00:00Z","v":5852389,"vw":112.034222},{"c":111.45,"h":111.83,"l":110.83,"n":76720,"o":110.83,"t":"2026-07-14T04:00:00Z","v":5061795,"vw":111.492601},{"c":113.38,"h":113.86,"l":111.53,"n":82245,"o":111.7,"t":"2026-07-15T04:00:00Z","v":6246117,"vw":113.145359},{"c":112.65,"h":114.03,"l":112.27,"n":104565,"o":113.6,"t":"2026-07-16T04:00:00Z","v":5648605,"vw":113.275178},{"c":110.65,"h":111.51,"l":110.31,"n":108807,"o":111.2,"t":"2026-07-17T04:00:00Z","v":7678238,"vw":110.748198},{"c":110.8,"h":111.66,"l":110.51,"n":65265,"o":110.815,"t":"2026-07-20T04:00:00Z","v":4011212,"vw":111.056685},{"c":110.03,"h":110.62,"l":109.99,"n":66648,"o":110.53,"t":"2026-07-21T04:00:00Z","v":3944531,"vw":110.241682},{"c":109.2,"h":111.105,"l":109.16,"n":59990,"o":110.91,"t":"2026-07-22T04:00:00Z","v":3997345,"vw":109.72103},{"c":105.38,"h":106.96,"l":105.255,"n":88218,"o":106.96,"t":"2026-07-23T04:00:00Z","v":12516438,"vw":105.785636},{"c":106.3,"h":106.95,"l":105.295,"n":74161,"o":105.295,"t":"2026-07-24T04:00:00Z","v":6151183,"vw":106.42657},{"c":107.66,"h":108.54,"l":107.44,"n":68011,"o":107.52,"t":"2026-07-27T04:00:00Z","v":6668726,"vw":108.022788},{"c":109.67,"h":110.03,"l":108.33,"n":61384,"o":108.33,"t":"2026-07-28T04:00:00Z","v":5308244,"vw":109.556751},{"c":109.51,"h":110.74,"l":108.95,"n":85676,"o":109.51,"t":"2026-07-29T04:00:00Z","v":7117124,"vw":109.63214},{"c":106.58,"h":106.65,"l":105.4925,"n":98599,"o":106.47,"t":"2026-07-30T04:00:00Z","v":10083292,"vw":106.213957},{"c":108.24,"h":108.405,"l":106.61,"n":70756,"o":106.825,"t":"2026-07-31T04:00:00Z","v":5016142,"vw":107.5397},{"c":111.34,"h":112.01,"l":109.79,"n":82983,"o":109.83,"t":"2026-08-03T04:00:00Z","v":7789791,"vw":111.219366},{"c":112.04,"h":112.275,"l":110.45,"n":81615,"o":110.535,"t":"2026-08-04T04:00:00Z","v":5461376,"vw":111.485202},{"c":110.87,"h":112.955,"l":109.94,"n":77131,"o":112.895,"t":"2026-08-05T04:00:00Z","v":5777354,"vw":110.988575},{"c":111.18,"h":111.92,"l":110.8,"n":60422,"o":111.18,"t":"2026-08-06T04:00:00Z","v":3899636,"vw":111.184481},{"c":111.25,"h":111.685,"l":110.27,"n":54145,"o":110.27,"t":"2026-08-07T04:00:00Z","v":3165791,"vw":111.182229},{"c":111.83,"h":111.83,"l":110.7,"n":60429,"o":111.24,"t":"2026-08-10T04:00:00Z","v":4255593,"vw":111.430941},{"c":111.27,"h":112.275,"l":111.11,"n":46373,"o":111.56,"t":"2026-08-11T04:00:00Z","v":3382553,"vw":111.547723},{"c":110.27,"h":111.4249,"l":109.895,"n":52857,"o":111.31,"t":"2026-08-12T04:00:00Z","v":5533013,"vw":110.280806},{"c":112.55,"h":112.605,"l":110.825,"n":52221,"o":110.86,"t":"2026-08-13T04:00:00Z","v":5538918,"vw":111.894523},{"c":112.95,"h":113.5,"l":112.645,"n":41875,"o":112.76,"t":"2026-08-14T04:00:00Z","v":2981308,"vw":112.955902},{"c":110.82,"h":112.57,"l":110.66,"n":49199,"o":112.505,"t":"2026-08-17T04:00:00Z","v":3690445,"vw":111.137651},{"c":110.48,"h":111.455,"l":110.44,"n":47397,"o":110.86,"t":"2026-08-18T04:00:00Z","v":3985426,"vw":110.876973},{"c":111.32,"h":112.16,"l":110.25,"n":46145,"o":110.43,"t":"2026-08-19T04:00:00Z","v":3385575,"vw":111.501978},{"c":110.68,"h":111.535,"l":110.31,"n":48759,"o":111.19,"t":"2026-08-20T04:00:00Z","v":3599397,"vw":110.747198},{"c":111.4,"h":112.02,"l":110.77,"n":38490,"o":111.02,"t":"2026-08-21T04:00:00Z","v":5052582,"vw":111.610247},{"c":112.32,"h":112.81,"l":111.4,"n":48018,"o":111.46,"t":"2026-08-24T04:00:00Z","v":4133759,"vw":112.382642},{"c":113.18,"h":113.275,"l":112.295,"n":36722,"o":112.41,"t":"2026-08-25T04:00:00Z","v":2701410,"vw":112.881719},{"c":112.61,"h":114,"l":112.465,"n":43323,"o":113.83,"t":"2026-08-26T04:00:00Z","v":3678488,"vw":112.845239},{"c":111.41,"h":112.37,"l":111.37,"n":48689,"o":112.03,"t":"2026-08-27T04:00:00Z","v":4425893,"vw":111.677385},{"c":112.99,"h":113.53,"l":111.83,"n":42811,"o":111.87,"t":"2026-08-28T04:00:00Z","v":3743773,"vw":112.846486},{"c":111.46,"h":112.59,"l":111.25,"n":41917,"o":112.48,"t":"2026-08-31T04:00:00Z","v":3317514,"vw":111.607877},{"c":110.88,"h":111.63,"l":110.31,"n":51648,"o":110.56,"t":"2026-09-01T04:00:00Z","v":5145771,"vw":111.037291},{"c":112.42,"h":113.06,"l":110.905,"n":55347,"o":110.93,"t":"2026-09-02T04:00:00Z","v":5114932,"vw":112.632964},{"c":113.38,"h":114.29,"l":112.84,"n":52438,"o":113.415,"t":"2026-09-03T04:00:00Z","v":3362629,"vw":113.477797},{"c":112.03,"h":113.29,"l":111.875,"n":39545,"o":113.125,"t":"2026-09-04T04:00:00Z","v":2686544,"vw":112.258063},{"c":111.52,"h":111.805,"l":110.965,"n":68846,"o":111.59,"t":"2026-09-08T04:00:00Z","v":5649912,"vw":111.454838},{"c":110.83,"h":111.93,"l":110.53,"n":60801,"o":111.92,"t":"2026-09-09T04:00:00Z","v":4807235,"vw":111.002763},{"c":111.5,"h":111.895,"l":110.37,"n":50258,"o":110.62,"t":"2026-09-10T04:00:00Z","v":4959851,"vw":111.403688},{"c":112.6,"h":113.04,"l":112.31,"n":54282,"o":112.34,"t":"2026-09-11T04:00:00Z","v":3971518,"vw":112.701986},{"c":115.07,"h":115.26,"l":113.58,"n":61767,"o":113.63,"t":"2026-09-14T04:00:00Z","v":4339440,"vw":114.666477},{"c":114.03,"h":114.66,"l":113.82,"n":69669,"o":114.25,"t":"2026-09-15T04:00:00Z","v":5533715,"vw":114.088053},{"c":113,"h":114.515,"l":112.49,"n":60447,"o":114.22,"t":"2026-09-16T04:00:00Z","v":4388396,"vw":113.688862},{"c":112.35,"h":113.975,"l":112.205,"n":51661,"o":113.81,"t":"2026-09-17T04:00:00Z","v":4243943,"vw":112.504182},{"c":110.81,"h":112.4,"l":110.735,"n":61112,"o":112.37,"t":"2026-09-18T04:00:00Z","v":7149488,"vw":111.199531},{"c":114.75,"h":115.51,"l":111.61,"n":80454,"o":111.62,"t":"2026-09-21T04:00:00Z","v":8381595,"vw":114.384773},{"c":113.53,"h":115.61,"l":113.44,"n":81507,"o":114.95,"t":"2026-09-22T04:00:00Z","v":7393345,"vw":114.199552},{"c":112.56,"h":113.54,"l":112.27,"n":68950,"o":113.53,"t":"2026-09-23T04:00:00Z","v":5618337,"vw":112.92288},{"c":113.99,"h":114.08,"l":112.515,"n":70475,"o":112.515,"t":"2026-09-24T04:00:00Z","v":5481093,"vw":113.582603},{"c":112.96,"h":113.52,"l":112.54,"n":53413,"o":113.462,"t":"2026-09-25T04:00:00Z","v":4983187,"vw":112.934279},{"c":111.18,"h":112.795,"l":110.96,"n":62435,"o":112.77,"t":"2026-09-28T04:00:00Z","v":5289484,"vw":111.388102},{"c":111.47,"h":111.52,"l":110.6,"n":71510,"o":111.46,"t":"2026-09-29T04:00:00Z","v":11079546,"vw":110.971893},{"c":110.97,"h":112.53,"l":110.96,"n":72881,"o":111.47,"t":"2026-09-30T04:00:00Z","v":10344092,"vw":112.021681},{"c":109.94,"h":111.85,"l":109.66,"n":79759,"o":111.74,"t":"2026-10-01T04:00:00Z","v":6655617,"vw":110.186468},{"c":110.32,"h":111.125,"l":109.96,"n":83866,"o":110.31,"t":"2026-10-02T04:00:00Z","v":5598309,"vw":110.372984},{"c":111.61,"h":111.735,"l":110.22,"n":51921,"o":110.22,"t":"2026-10-05T04:00:00Z","v":6240850,"vw":111.359176},{"c":111.65,"h":112.025,"l":111.07,"n":61450,"o":111.98,"t":"2026-10-06T04:00:00Z","v":5814443,"vw":111.578944},{"c":111.26,"h":111.665,"l":110.475,"n":46231,"o":111.32,"t":"2026-10-07T04:00:00Z","v":4262153,"vw":111.226508},{"c":112.07,"h":112.08,"l":111.29,"n":64552,"o":111.46,"t":"2026-10-08T04:00:00Z","v":6003702,"vw":111.793426},{"c":110.38,"h":111.67,"l":110.335,"n":57155,"o":111.26,"t":"2026-10-09T04:00:00Z","v":5995646,"vw":110.691073},{"c":111.45,"h":111.88,"l":110.95,"n":77786,"o":110.95,"t":"2026-10-12T04:00:00Z","v":7171796,"vw":111.475575},{"c":112.28,"h":113.17,"l":111.445,"n":75385,"o":111.47,"t":"2026-10-13T04:00:00Z","v":6929499,"vw":112.477024},{"c":110.82,"h":112.58,"l":110.41,"n":67364,"o":112.36,"t":"2026-10-14T04:00:00Z","v":6779338,"vw":110.939992},{"c":112.44,"h":112.59,"l":110.28,"n":73943,"o":110.65,"t":"2026-10-15T04:00:00Z","v":5948794,"vw":112.128458}],"volatilityBars":[{"c":110.6,"h":110.6,"l":110.6,"n":3,"o":110.6,"t":"2026-10-08T11:00:00Z","v":152,"vw":110.6},{"c":111.63,"h":111.78,"l":111.29,"n":6468,"o":111.46,"t":"2026-10-08T13:30:00Z","v":468620,"vw":111.52141},{"c":111.55,"h":111.83,"l":111.455,"n":3592,"o":111.61,"t":"2026-10-08T13:45:00Z","v":233222,"vw":111.619095},{"c":111.7,"h":111.73,"l":111.45,"n":2276,"o":111.54,"t":"2026-10-08T14:00:00Z","v":146803,"vw":111.553647},{"c":111.72,"h":111.815,"l":111.58,"n":1610,"o":111.7,"t":"2026-10-08T14:15:00Z","v":120079,"vw":111.717473},{"c":111.785,"h":111.89,"l":111.6925,"n":1346,"o":111.72,"t":"2026-10-08T14:30:00Z","v":93895,"vw":111.806001},{"c":111.76,"h":111.825,"l":111.61,"n":1340,"o":111.78,"t":"2026-10-08T14:45:00Z","v":84239,"vw":111.733361},{"c":111.82,"h":112.04,"l":111.7,"n":1453,"o":111.755,"t":"2026-10-08T15:00:00Z","v":243198,"vw":111.903018},{"c":111.59,"h":111.795,"l":111.5825,"n":1543,"o":111.795,"t":"2026-10-08T15:15:00Z","v":98116,"vw":111.66819},{"c":111.465,"h":111.6,"l":111.36,"n":1892,"o":111.59,"t":"2026-10-08T15:30:00Z","v":128788,"vw":111.483779},{"c":111.53,"h":111.58,"l":111.425,"n":1674,"o":111.46,"t":"2026-10-08T15:45:00Z","v":117565,"vw":111.480437},{"c":111.57,"h":111.6,"l":111.49,"n":1371,"o":111.52,"t":"2026-10-08T16:00:00Z","v":83187,"vw":111.53439},{"c":111.515,"h":111.955,"l":111.515,"n":2520,"o":111.57,"t":"2026-10-08T16:15:00Z","v":176280,"vw":111.69359},{"c":111.645,"h":111.7,"l":111.455,"n":1360,"o":111.51,"t":"2026-10-08T16:30:00Z","v":94202,"vw":111.584139},{"c":111.75,"h":111.83,"l":111.39,"n":2851,"o":111.645,"t":"2026-10-08T16:45:00Z","v":221267,"vw":111.596903},{"c":111.745,"h":111.82,"l":111.555,"n":3509,"o":111.72,"t":"2026-10-08T17:00:00Z","v":223093,"vw":111.669223},{"c":111.575,"h":111.87,"l":111.43,"n":2440,"o":111.73,"t":"2026-10-08T17:15:00Z","v":162995,"vw":111.685324},{"c":111.88,"h":111.95,"l":111.535,"n":2753,"o":111.61,"t":"2026-10-08T17:30:00Z","v":217108,"vw":111.756463},{"c":111.735,"h":111.945,"l":111.605,"n":2273,"o":111.875,"t":"2026-10-08T17:45:00Z","v":164818,"vw":111.73885},{"c":111.79,"h":111.87,"l":111.6402,"n":1458,"o":111.73,"t":"2026-10-08T18:00:00Z","v":94214,"vw":111.749416},{"c":111.68,"h":111.815,"l":111.585,"n":1602,"o":111.795,"t":"2026-10-08T18:15:00Z","v":100802,"vw":111.701972},{"c":111.825,"h":111.825,"l":111.66,"n":1181,"o":111.68,"t":"2026-10-08T18:30:00Z","v":82245,"vw":111.756217},{"c":111.885,"h":111.91,"l":111.795,"n":1335,"o":111.825,"t":"2026-10-08T18:45:00Z","v":92646,"vw":111.845386},{"c":111.98,"h":112.03,"l":111.88,"n":1594,"o":111.88,"t":"2026-10-08T19:00:00Z","v":113444,"vw":111.972799},{"c":111.91,"h":112.055,"l":111.865,"n":2048,"o":111.975,"t":"2026-10-08T19:15:00Z","v":160991,"vw":111.961265},{"c":111.9541,"h":112.05,"l":111.8499,"n":3486,"o":111.92,"t":"2026-10-08T19:30:00Z","v":221013,"vw":111.926873},{"c":112.05,"h":112.08,"l":111.895,"n":9472,"o":111.955,"t":"2026-10-08T19:45:00Z","v":813679,"vw":112.01155},{"c":112.07,"h":112.07,"l":111.97,"n":13,"o":112.07,"t":"2026-10-08T20:00:00Z","v":1190672,"vw":112.069984},{"c":111.51,"h":111.51,"l":111.51,"n":7,"o":111.51,"t":"2026-10-08T20:15:00Z","v":409,"vw":111.51},{"c":111.01,"h":111.11,"l":111.01,"n":10,"o":111.11,"t":"2026-10-08T20:30:00Z","v":1275,"vw":111.035601},{"c":111.66,"h":111.66,"l":111.64,"n":3,"o":111.64,"t":"2026-10-08T21:15:00Z","v":447,"vw":111.648489},{"c":110.92,"h":110.92,"l":110.92,"n":3,"o":110.92,"t":"2026-10-09T12:30:00Z","v":108,"vw":110.92},{"c":111.24,"h":111.24,"l":111.24,"n":14,"o":111.24,"t":"2026-10-09T13:00:00Z","v":286,"vw":111.24},{"c":111.6,"h":111.6,"l":111.57,"n":7,"o":111.57,"t":"2026-10-09T13:15:00Z","v":3726,"vw":111.591004},{"c":111.38,"h":111.6,"l":110.92,"n":6905,"o":111.29,"t":"2026-10-09T13:30:00Z","v":441316,"vw":111.305355},{"c":111.35,"h":111.57,"l":111.28,"n":3333,"o":111.39,"t":"2026-10-09T13:45:00Z","v":218898,"vw":111.423313},{"c":111.39,"h":111.42,"l":111.045,"n":2599,"o":111.36,"t":"2026-10-09T14:00:00Z","v":174614,"vw":111.210419},{"c":111.55,"h":111.67,"l":111.375,"n":1693,"o":111.41,"t":"2026-10-09T14:15:00Z","v":130139,"vw":111.526751},{"c":111.375,"h":111.555,"l":111.27,"n":1566,"o":111.55,"t":"2026-10-09T14:30:00Z","v":152357,"vw":111.364481},{"c":111.32,"h":111.475,"l":111.3,"n":1385,"o":111.375,"t":"2026-10-09T14:45:00Z","v":119435,"vw":111.391562},{"c":110.98,"h":111.32,"l":110.832,"n":2080,"o":111.315,"t":"2026-10-09T15:00:00Z","v":177672,"vw":111.073632},{"c":110.91,"h":111.105,"l":110.87,"n":1475,"o":110.98,"t":"2026-10-09T15:15:00Z","v":135946,"vw":110.997871},{"c":110.83,"h":110.91,"l":110.685,"n":2097,"o":110.9,"t":"2026-10-09T15:30:00Z","v":175799,"vw":110.765036},{"c":110.84,"h":110.97,"l":110.76,"n":1280,"o":110.82,"t":"2026-10-09T15:45:00Z","v":93687,"vw":110.864617},{"c":110.98,"h":111.045,"l":110.81,"n":1205,"o":110.83,"t":"2026-10-09T16:00:00Z","v":85448,"vw":110.935455},{"c":110.92,"h":111.045,"l":110.91,"n":950,"o":110.99,"t":"2026-10-09T16:15:00Z","v":81528,"vw":110.978688},{"c":110.965,"h":110.97,"l":110.865,"n":865,"o":110.925,"t":"2026-10-09T16:30:00Z","v":64682,"vw":110.911554},{"c":110.89,"h":111,"l":110.88,"n":977,"o":110.97,"t":"2026-10-09T16:45:00Z","v":63687,"vw":110.945744},{"c":110.7,"h":110.955,"l":110.7,"n":977,"o":110.89,"t":"2026-10-09T17:00:00Z","v":71863,"vw":110.840571},{"c":110.69,"h":110.7,"l":110.575,"n":1209,"o":110.7,"t":"2026-10-09T17:15:00Z","v":80084,"vw":110.637975},{"c":110.38,"h":110.725,"l":110.36,"n":4255,"o":110.68,"t":"2026-10-09T17:30:00Z","v":361092,"vw":110.542221},{"c":110.59,"h":110.635,"l":110.385,"n":1773,"o":110.385,"t":"2026-10-09T17:45:00Z","v":127535,"vw":110.589295},{"c":110.605,"h":110.66,"l":110.53,"n":1954,"o":110.59,"t":"2026-10-09T18:00:00Z","v":155957,"vw":110.613199},{"c":110.46,"h":110.61,"l":110.455,"n":1826,"o":110.605,"t":"2026-10-09T18:15:00Z","v":133566,"vw":110.535084},{"c":110.4,"h":110.505,"l":110.37,"n":1823,"o":110.46,"t":"2026-10-09T18:30:00Z","v":121126,"vw":110.4313},{"c":110.5,"h":110.575,"l":110.41,"n":1248,"o":110.41,"t":"2026-10-09T18:45:00Z","v":108001,"vw":110.48328},{"c":110.42,"h":110.515,"l":110.41,"n":1483,"o":110.5,"t":"2026-10-09T19:00:00Z","v":112208,"vw":110.464095},{"c":110.495,"h":110.545,"l":110.405,"n":1545,"o":110.42,"t":"2026-10-09T19:15:00Z","v":142047,"vw":110.488217},{"c":110.54,"h":110.635,"l":110.43,"n":3043,"o":110.495,"t":"2026-10-09T19:30:00Z","v":310515,"vw":110.525762},{"c":110.36,"h":110.545,"l":110.335,"n":7257,"o":110.535,"t":"2026-10-09T19:45:00Z","v":1774843,"vw":110.377332},{"c":110.34,"h":110.47,"l":110.3,"n":43,"o":110.38,"t":"2026-10-09T20:00:00Z","v":369503,"vw":110.38068},{"c":110.55,"h":110.55,"l":110.55,"n":2,"o":110.55,"t":"2026-10-09T20:30:00Z","v":101,"vw":110.55},{"c":110.97,"h":110.97,"l":110.97,"n":2,"o":110.97,"t":"2026-10-12T11:15:00Z","v":274,"vw":110.97},{"c":110.6,"h":110.6,"l":110.6,"n":2,"o":110.6,"t":"2026-10-12T12:00:00Z","v":180,"vw":110.6},{"c":110.96,"h":110.96,"l":110.96,"n":1,"o":110.96,"t":"2026-10-12T13:00:00Z","v":200,"vw":110.96},{"c":111.78,"h":111.81,"l":110.95,"n":7549,"o":110.96,"t":"2026-10-12T13:30:00Z","v":492540,"vw":111.469714},{"c":111.28,"h":111.855,"l":111.25,"n":6485,"o":111.75,"t":"2026-10-12T13:45:00Z","v":479456,"vw":111.610739},{"c":111.17,"h":111.42,"l":111.11,"n":3869,"o":111.27,"t":"2026-10-12T14:00:00Z","v":239659,"vw":111.293942},{"c":111.33,"h":111.33,"l":111.115,"n":2142,"o":111.185,"t":"2026-10-12T14:15:00Z","v":147716,"vw":111.218675},{"c":111.3,"h":111.41,"l":111.205,"n":2746,"o":111.34,"t":"2026-10-12T14:30:00Z","v":207926,"vw":111.33305},{"c":111.35,"h":111.545,"l":111.3,"n":3470,"o":111.3,"t":"2026-10-12T14:45:00Z","v":261330,"vw":111.401571},{"c":111.61,"h":111.645,"l":111.31,"n":2378,"o":111.34,"t":"2026-10-12T15:00:00Z","v":163487,"vw":111.501951},{"c":111.575,"h":111.88,"l":111.47,"n":2474,"o":111.615,"t":"2026-10-12T15:15:00Z","v":205902,"vw":111.669216},{"c":111.55,"h":111.65,"l":111.465,"n":1336,"o":111.58,"t":"2026-10-12T15:30:00Z","v":104859,"vw":111.570338},{"c":111.55,"h":111.64,"l":111.495,"n":2220,"o":111.54,"t":"2026-10-12T15:45:00Z","v":155984,"vw":111.552888},{"c":111.45,"h":111.57,"l":111.405,"n":1726,"o":111.53,"t":"2026-10-12T16:00:00Z","v":127825,"vw":111.486892},{"c":111.4057,"h":111.555,"l":111.4,"n":1175,"o":111.45,"t":"2026-10-12T16:15:00Z","v":69684,"vw":111.464142},{"c":111.445,"h":111.515,"l":111.4,"n":1304,"o":111.4,"t":"2026-10-12T16:30:00Z","v":79344,"vw":111.461681},{"c":111.115,"h":111.615,"l":111.1,"n":4651,"o":111.45,"t":"2026-10-12T16:45:00Z","v":361157,"vw":111.366919},{"c":111.22,"h":111.53,"l":111.04,"n":6562,"o":111.13,"t":"2026-10-12T17:00:00Z","v":482375,"vw":111.272014},{"c":111.38,"h":111.43,"l":111.2,"n":2680,"o":111.225,"t":"2026-10-12T17:15:00Z","v":197029,"vw":111.353852},{"c":111.505,"h":111.53,"l":111.32,"n":1546,"o":111.4,"t":"2026-10-12T17:30:00Z","v":353920,"vw":111.506104},{"c":111.545,"h":111.76,"l":111.4915,"n":2607,"o":111.51,"t":"2026-10-12T17:45:00Z","v":815629,"vw":111.696743},{"c":111.53,"h":111.58,"l":111.46,"n":2343,"o":111.545,"t":"2026-10-12T18:00:00Z","v":149742,"vw":111.527893},{"c":111.65,"h":111.7,"l":111.49,"n":2536,"o":111.53,"t":"2026-10-12T18:15:00Z","v":256438,"vw":111.558075},{"c":111.465,"h":111.645,"l":111.43,"n":2553,"o":111.645,"t":"2026-10-12T18:30:00Z","v":229965,"vw":111.526897},{"c":111.44,"h":111.515,"l":111.34,"n":1510,"o":111.48,"t":"2026-10-12T18:45:00Z","v":107541,"vw":111.426502},{"c":111.4,"h":111.46,"l":111.325,"n":1920,"o":111.44,"t":"2026-10-12T19:00:00Z","v":123911,"vw":111.391536},{"c":111.405,"h":111.5099,"l":111.355,"n":1398,"o":111.41,"t":"2026-10-12T19:15:00Z","v":84377,"vw":111.457143},{"c":111.41,"h":111.4797,"l":111.395,"n":2424,"o":111.42,"t":"2026-10-12T19:30:00Z","v":305732,"vw":111.434098},{"c":111.42,"h":111.445,"l":111.335,"n":6083,"o":111.41,"t":"2026-10-12T19:45:00Z","v":740950,"vw":111.393497},{"c":111.45,"h":111.45,"l":111.45,"n":14,"o":111.45,"t":"2026-10-12T20:00:00Z","v":209642,"vw":111.45},{"c":111.628,"h":111.628,"l":111.628,"n":1,"o":111.628,"t":"2026-10-12T23:15:00Z","v":150,"vw":111.628},{"c":111.38,"h":111.38,"l":111.38,"n":1,"o":111.38,"t":"2026-10-12T23:45:00Z","v":150,"vw":111.38},{"c":111.11,"h":111.11,"l":111.11,"n":1,"o":111.11,"t":"2026-10-13T11:45:00Z","v":100,"vw":111.11},{"c":111.59,"h":111.59,"l":111.5,"n":5,"o":111.5,"t":"2026-10-13T13:15:00Z","v":591,"vw":111.556667},{"c":112.385,"h":112.425,"l":111.445,"n":9753,"o":111.59,"t":"2026-10-13T13:30:00Z","v":616823,"vw":111.881785},{"c":112.95,"h":113.17,"l":112.29,"n":5616,"o":112.385,"t":"2026-10-13T13:45:00Z","v":319839,"vw":112.844609},{"c":112.345,"h":112.94,"l":112.235,"n":4596,"o":112.94,"t":"2026-10-13T14:00:00Z","v":271366,"vw":112.508382},{"c":112.72,"h":112.81,"l":112.32,"n":3788,"o":112.3401,"t":"2026-10-13T14:15:00Z","v":246720,"vw":112.554043},{"c":112.76,"h":112.895,"l":112.625,"n":2985,"o":112.715,"t":"2026-10-13T14:30:00Z","v":222781,"vw":112.761848},{"c":112.82,"h":112.89,"l":112.66,"n":2309,"o":112.745,"t":"2026-10-13T14:45:00Z","v":181344,"vw":112.787433},{"c":112.78,"h":112.93,"l":112.775,"n":1969,"o":112.84,"t":"2026-10-13T15:00:00Z","v":135050,"vw":112.838689},{"c":112.935,"h":112.95,"l":112.73,"n":1677,"o":112.755,"t":"2026-10-13T15:15:00Z","v":104080,"vw":112.850282},{"c":112.65,"h":112.95,"l":112.65,"n":2102,"o":112.95,"t":"2026-10-13T15:30:00Z","v":175235,"vw":112.815979},{"c":112.555,"h":112.68,"l":112.54,"n":2193,"o":112.645,"t":"2026-10-13T15:45:00Z","v":156193,"vw":112.628829},{"c":112.62,"h":112.695,"l":112.485,"n":1766,"o":112.555,"t":"2026-10-13T16:00:00Z","v":116847,"vw":112.60706},{"c":112.31,"h":112.665,"l":112.255,"n":1797,"o":112.62,"t":"2026-10-13T16:15:00Z","v":114032,"vw":112.466112},{"c":112.41,"h":112.465,"l":112.28,"n":1832,"o":112.305,"t":"2026-10-13T16:30:00Z","v":116376,"vw":112.359549},{"c":112.455,"h":112.515,"l":112.38,"n":1446,"o":112.41,"t":"2026-10-13T16:45:00Z","v":87175,"vw":112.463682},{"c":112.47,"h":112.56,"l":112.43,"n":2605,"o":112.46,"t":"2026-10-13T17:00:00Z","v":284631,"vw":112.517726},{"c":112.3,"h":112.5,"l":112.28,"n":1851,"o":112.47,"t":"2026-10-13T17:15:00Z","v":133131,"vw":112.390744},{"c":112.42,"h":112.44,"l":112.22,"n":2011,"o":112.305,"t":"2026-10-13T17:30:00Z","v":142453,"vw":112.337021},{"c":112.305,"h":112.49,"l":112.295,"n":2097,"o":112.415,"t":"2026-10-13T17:45:00Z","v":170692,"vw":112.430227},{"c":112.56,"h":112.63,"l":112.31,"n":1876,"o":112.31,"t":"2026-10-13T18:00:00Z","v":178320,"vw":112.522436},{"c":112.485,"h":112.565,"l":112.425,"n":1079,"o":112.56,"t":"2026-10-13T18:15:00Z","v":73006,"vw":112.47134},{"c":112.385,"h":112.51,"l":112.31,"n":2504,"o":112.49,"t":"2026-10-13T18:30:00Z","v":196802,"vw":112.355106},{"c":112.615,"h":112.62,"l":112.39,"n":1341,"o":112.39,"t":"2026-10-13T18:45:00Z","v":82690,"vw":112.535139},{"c":112.75,"h":112.77,"l":112.62,"n":1780,"o":112.62,"t":"2026-10-13T19:00:00Z","v":138044,"vw":112.690729},{"c":112.67,"h":112.765,"l":112.62,"n":2736,"o":112.75,"t":"2026-10-13T19:15:00Z","v":106565,"vw":112.688531},{"c":112.545,"h":112.659,"l":112.48,"n":4140,"o":112.655,"t":"2026-10-13T19:30:00Z","v":1336093,"vw":112.565737},{"c":112.265,"h":112.545,"l":112.23,"n":7407,"o":112.545,"t":"2026-10-13T19:45:00Z","v":751927,"vw":112.302635},{"c":112.28,"h":112.28,"l":112.28,"n":16,"o":112.28,"t":"2026-10-13T20:00:00Z","v":462055,"vw":112.28},{"c":112.26,"h":112.26,"l":112.26,"n":2,"o":112.26,"t":"2026-10-13T20:30:00Z","v":483,"vw":112.26},{"c":112.26,"h":112.26,"l":112.26,"n":2,"o":112.26,"t":"2026-10-13T23:15:00Z","v":192,"vw":112.26},{"c":112.81,"h":112.81,"l":112.81,"n":1,"o":112.81,"t":"2026-10-14T11:15:00Z","v":200,"vw":112.81},{"c":112.24,"h":112.24,"l":112.24,"n":1,"o":112.24,"t":"2026-10-14T12:30:00Z","v":300,"vw":112.24},{"c":112.26,"h":112.26,"l":112.15,"n":12,"o":112.15,"t":"2026-10-14T12:45:00Z","v":4003,"vw":112.2015},{"c":112.225,"h":112.225,"l":112.185,"n":12,"o":112.215,"t":"2026-10-14T13:00:00Z","v":3313,"vw":112.21},{"c":112.14,"h":112.14,"l":112.14,"n":4,"o":112.14,"t":"2026-10-14T13:15:00Z","v":1900,"vw":112.14},{"c":111.82,"h":112.58,"l":111.65,"n":6322,"o":112.36,"t":"2026-10-14T13:30:00Z","v":486430,"vw":112.044386},{"c":111.485,"h":112.09,"l":111.46,"n":3380,"o":111.87,"t":"2026-10-14T13:45:00Z","v":224015,"vw":111.816294},{"c":111.25,"h":111.57,"l":111.18,"n":2931,"o":111.49,"t":"2026-10-14T14:00:00Z","v":172969,"vw":111.294092},{"c":111.275,"h":111.295,"l":111.09,"n":3427,"o":111.255,"t":"2026-10-14T14:15:00Z","v":233334,"vw":111.189354},{"c":111.24,"h":111.39,"l":111.19,"n":2768,"o":111.26,"t":"2026-10-14T14:30:00Z","v":406792,"vw":111.256905},{"c":111.17,"h":111.4,"l":111.11,"n":1833,"o":111.25,"t":"2026-10-14T14:45:00Z","v":122460,"vw":111.208748},{"c":111.025,"h":111.195,"l":110.87,"n":2237,"o":111.185,"t":"2026-10-14T15:00:00Z","v":158686,"vw":111.019246},{"c":111.15,"h":111.3,"l":111.045,"n":2034,"o":111.045,"t":"2026-10-14T15:15:00Z","v":165027,"vw":111.200819},{"c":110.945,"h":111.14,"l":110.91,"n":1336,"o":111.14,"t":"2026-10-14T15:30:00Z","v":114839,"vw":111.030799},{"c":110.94,"h":111.02,"l":110.885,"n":1409,"o":110.95,"t":"2026-10-14T15:45:00Z","v":83556,"vw":110.951972},{"c":110.79,"h":110.99,"l":110.74,"n":1420,"o":110.93,"t":"2026-10-14T16:00:00Z","v":234596,"vw":110.807169},{"c":110.785,"h":110.81,"l":110.66,"n":1477,"o":110.775,"t":"2026-10-14T16:15:00Z","v":92092,"vw":110.735859},{"c":110.92,"h":110.975,"l":110.69,"n":1798,"o":110.78,"t":"2026-10-14T16:30:00Z","v":921458,"vw":110.826978},{"c":110.78,"h":110.94,"l":110.68,"n":1467,"o":110.925,"t":"2026-10-14T16:45:00Z","v":133964,"vw":110.802403},{"c":110.555,"h":110.82,"l":110.545,"n":1390,"o":110.775,"t":"2026-10-14T17:00:00Z","v":100968,"vw":110.711572},{"c":110.44,"h":110.605,"l":110.41,"n":2222,"o":110.565,"t":"2026-10-14T17:15:00Z","v":237583,"vw":110.519765},{"c":110.66,"h":110.68,"l":110.425,"n":2596,"o":110.435,"t":"2026-10-14T17:30:00Z","v":176729,"vw":110.562969},{"c":110.62,"h":110.72,"l":110.6,"n":2021,"o":110.65,"t":"2026-10-14T17:45:00Z","v":140179,"vw":110.662551},{"c":110.64,"h":110.645,"l":110.47,"n":2990,"o":110.63,"t":"2026-10-14T18:00:00Z","v":206133,"vw":110.552915},{"c":110.63,"h":110.73,"l":110.6,"n":2201,"o":110.65,"t":"2026-10-14T18:15:00Z","v":141023,"vw":110.652765},{"c":110.5489,"h":110.63,"l":110.49,"n":2101,"o":110.63,"t":"2026-10-14T18:30:00Z","v":153725,"vw":110.546917},{"c":110.585,"h":110.7,"l":110.525,"n":2595,"o":110.54,"t":"2026-10-14T18:45:00Z","v":427174,"vw":110.611252},{"c":110.6199,"h":110.66,"l":110.47,"n":2856,"o":110.58,"t":"2026-10-14T19:00:00Z","v":194825,"vw":110.553348},{"c":110.73,"h":110.81,"l":110.61,"n":2886,"o":110.625,"t":"2026-10-14T19:15:00Z","v":167186,"vw":110.716105},{"c":110.71,"h":110.78,"l":110.62,"n":2938,"o":110.725,"t":"2026-10-14T19:30:00Z","v":285703,"vw":110.690919},{"c":110.83,"h":110.89,"l":110.665,"n":6559,"o":110.72,"t":"2026-10-14T19:45:00Z","v":708050,"vw":110.761734},{"c":110.85,"h":110.85,"l":110.82,"n":19,"o":110.82,"t":"2026-10-14T20:00:00Z","v":272537,"vw":110.820264},{"c":110.45,"h":110.45,"l":110.45,"n":1,"o":110.45,"t":"2026-10-14T20:30:00Z","v":1000,"vw":110.45},{"c":110.64,"h":110.66,"l":110.52,"n":36,"o":110.61,"t":"2026-10-14T23:30:00Z","v":1982,"vw":110.571333},{"c":111.24,"h":111.64,"l":110.28,"n":8088,"o":110.65,"t":"2026-10-15T13:30:00Z","v":594790,"vw":110.966638},{"c":112.01,"h":112.18,"l":111.225,"n":7412,"o":111.24,"t":"2026-10-15T13:45:00Z","v":535708,"vw":111.709276},{"c":112.45,"h":112.53,"l":111.99,"n":5290,"o":111.995,"t":"2026-10-15T14:00:00Z","v":331779,"vw":112.294141},{"c":112.25,"h":112.55,"l":112.19,"n":3421,"o":112.445,"t":"2026-10-15T14:15:00Z","v":187347,"vw":112.326271},{"c":112.185,"h":112.455,"l":112.17,"n":2975,"o":112.235,"t":"2026-10-15T14:30:00Z","v":170685,"vw":112.307877},{"c":112.135,"h":112.29,"l":112.02,"n":4228,"o":112.18,"t":"2026-10-15T14:45:00Z","v":263675,"vw":112.157352},{"c":112.32,"h":112.45,"l":112.085,"n":3387,"o":112.13,"t":"2026-10-15T15:00:00Z","v":221668,"vw":112.273556},{"c":112.41,"h":112.46,"l":112.28,"n":3288,"o":112.325,"t":"2026-10-15T15:15:00Z","v":218168,"vw":112.368357},{"c":112.29,"h":112.465,"l":112.26,"n":2579,"o":112.41,"t":"2026-10-15T15:30:00Z","v":160799,"vw":112.356036},{"c":112.35,"h":112.39,"l":112.195,"n":1827,"o":112.3,"t":"2026-10-15T15:45:00Z","v":100842,"vw":112.302109},{"c":112.06,"h":112.34,"l":112.06,"n":1783,"o":112.335,"t":"2026-10-15T16:00:00Z","v":85059,"vw":112.169215},{"c":112.08,"h":112.16,"l":111.975,"n":2652,"o":112.055,"t":"2026-10-15T16:15:00Z","v":221301,"vw":112.094193},{"c":112.07,"h":112.14,"l":111.985,"n":2313,"o":112.075,"t":"2026-10-15T16:30:00Z","v":151092,"vw":112.038386},{"c":112.065,"h":112.12,"l":111.975,"n":2310,"o":112.075,"t":"2026-10-15T16:45:00Z","v":178317,"vw":112.04719},{"c":112.4195,"h":112.43,"l":112.375,"n":341,"o":112.375,"t":"2026-10-15T18:00:00Z","v":19086,"vw":112.411335},{"c":112.385,"h":112.455,"l":112.36,"n":1822,"o":112.405,"t":"2026-10-15T18:15:00Z","v":92703,"vw":112.394576},{"c":112.47,"h":112.51,"l":112.36,"n":1845,"o":112.38,"t":"2026-10-15T18:30:00Z","v":116227,"vw":112.446668},{"c":112.51,"h":112.59,"l":112.455,"n":1597,"o":112.455,"t":"2026-10-15T18:45:00Z","v":115069,"vw":112.530356},{"c":112.41,"h":112.53,"l":112.345,"n":1923,"o":112.52,"t":"2026-10-15T19:00:00Z","v":122737,"vw":112.466953},{"c":112.15,"h":112.41,"l":112.125,"n":3023,"o":112.41,"t":"2026-10-15T19:15:00Z","v":269251,"vw":112.240172},{"c":112.495,"h":112.495,"l":112.135,"n":3946,"o":112.16,"t":"2026-10-15T19:30:00Z","v":510366,"vw":112.275624},{"c":112.42,"h":112.53,"l":112.29,"n":7671,"o":112.51,"t":"2026-10-15T19:45:00Z","v":993948,"vw":112.417169},{"c":112.42,"h":112.44,"l":112.06,"n":40,"o":112.44,"t":"2026-10-15T20:00:00Z","v":281469,"vw":112.437886},{"c":112.44,"h":112.44,"l":112.44,"n":1,"o":112.44,"t":"2026-10-15T20:15:00Z","v":600,"vw":112.44},{"c":112.24,"h":112.24,"l":112.24,"n":8,"o":112.24,"t":"2026-10-15T20:30:00Z","v":713,"vw":112.24}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5717851591914858,"strike":130.0099844573616,"iv":2.1393072769047023,"gamma":0.01688575922252293,"theta":-1.1516173587175755,"vega":0.01007325823882222,"rho":0.00027809068737420144,"breakevenPct":16.341562381105746},{"delta":0.15,"premium":1.0224016879487594,"strike":128.73764051077023,"iv":2.4274321337595284,"gamma":0.017079004578115453,"theta":-1.6989822205954896,"vega":0.013394580306912313,"rho":0.00041323268114895726,"breakevenPct":15.609446007411783},{"delta":0.2,"premium":1.0326697172647792,"strike":121.47901190479729,"iv":1.7133950191991554,"gamma":0.03287580337794367,"theta":-1.4287391864805412,"vega":0.01605730205147247,"rho":0.0005593230714107491,"breakevenPct":9.151533875678965},{"delta":0.25,"premium":0.5545746469422476,"strike":115.59476488544304,"iv":0.7336426332665318,"gamma":0.10256306232913763,"theta":-0.6688138216445476,"vega":0.018188381101161066,"rho":0.00071612533482478,"breakevenPct":3.4830181150973782},{"delta":0.3,"premium":0.48086235338104477,"strike":113.68078655210832,"iv":0.44719628586450455,"gamma":0.1351311362814227,"theta":-0.46346195538350937,"vega":0.01974578047403294,"rho":0.0008637889950320953,"breakevenPct":1.7120891887823966},{"delta":0.35,"premium":0.5574934888222843,"strike":113.24289434958695,"iv":0.4185106868692011,"gamma":0.15389885602671904,"theta":-0.4642921675912818,"vega":0.021089894378981573,"rho":0.0010080550601355982,"breakevenPct":1.3902243749191296},{"delta":0.4,"premium":1.245317113552089,"strike":113.40919463128144,"iv":0.7625872475612069,"gamma":0.0891887873673993,"theta":-0.889113833036358,"vega":0.022128870860162925,"rho":0.0011395627282137096,"breakevenPct":2.151204334313557},{"delta":0.45,"premium":1.8716118699969142,"strike":112.93651934339856,"iv":0.9488354381115034,"gamma":0.0750272230692177,"theta":-1.1285185033082237,"vega":0.02253987646375051,"rho":0.001270724802373728,"breakevenPct":2.2880712877721634},{"delta":0.5,"premium":2.3500728166813,"strike":112.4677654247359,"iv":1.069710677364924,"gamma":0.07117773648976518,"theta":-1.2875519103913116,"vega":0.02293753061667871,"rho":0.0014056287147158134,"breakevenPct":2.2967197446696463},{"delta":0.55,"premium":1.0437009097612087,"strike":112.04635513218103,"iv":0.4013226797388657,"gamma":0.1918284243368237,"theta":-0.4762438830117508,"vega":0.023173989520571762,"rho":0.001585708732111592,"breakevenPct":0.7573557037974465},{"delta":0.6,"premium":1.071025838836072,"strike":111.75567737309133,"iv":0.3427990192708671,"gamma":0.19306401307518162,"theta":-0.39777542015505596,"vega":0.022298770798167594,"rho":0.0017302856271688173,"breakevenPct":0.5227220348604826},{"delta":0.65,"premium":1.6678035518882015,"strike":111.23044932136246,"iv":0.46928175620661416,"gamma":0.1536837709513328,"theta":-0.5242706219625057,"vega":0.021394565129603423,"rho":0.0018638313699874242,"breakevenPct":0.586469060273215},{"delta":0.7,"premium":3.0396680942184156,"strike":110.06423982869379,"iv":0.7448359743040684,"gamma":0.07935695931477517,"theta":-0.7682599571734475,"vega":0.020367023554603854,"rho":0.001987313699173732,"breakevenPct":0.7696970090094555},{"delta":0.75,"premium":2.750239234449763,"strike":110.03827751196172,"iv":0.5899755980861248,"gamma":0.10923636363636355,"theta":-0.5635229665071775,"vega":0.01867703349282297,"rho":0.0021428276291310245,"breakevenPct":0.48869988097958894},{"delta":0.8,"premium":4.676331360946747,"strike":108.11242603550296,"iv":0.8475627218934914,"gamma":0.07944852071005913,"theta":-0.6856609467455623,"vega":0.016367455621301773,"rho":0.0022418110132284967,"breakevenPct":0.48891428764229644},{"delta":0.85,"premium":3.6145888594164473,"strike":108.90450928381962,"iv":0.5697647214854115,"gamma":0.07081061007957558,"theta":-0.40229151193633983,"vega":0.01370026525198939,"rho":0.002417354816182081,"breakevenPct":0.2486619237669992},{"delta":0.9,"premium":9.67168001245346,"strike":102.98029089776958,"iv":1.3630416671379433,"gamma":0.022886386176247952,"theta":-0.741198211218967,"vega":0.010113600944644932,"rho":0.002395873074164931,"breakevenPct":0.36704464560143246}],"put":[{"delta":0.1,"premium":0.3367016154487237,"strike":104.91860634308549,"iv":1.141569052376661,"gamma":0.03578304733071673,"theta":-0.6046694226202329,"vega":0.010082670604373987,"rho":-0.0003039321063831974,"breakevenPct":6.822964426553126},{"delta":0.15,"premium":1.3957544608613193,"strike":98.93007986093941,"iv":2.7740783046720594,"gamma":0.03145790124693852,"theta":-1.957876594008723,"vega":0.01339476534098106,"rho":-0.0004784484326061802,"breakevenPct":13.10199091226114},{"delta":0.2,"premium":0.3614859105752671,"strike":109.63514089424733,"iv":0.5537992549380465,"gamma":0.0881317614229027,"theta":-0.46022623857736367,"vega":0.016191983677068318,"rho":-0.0005962376968566685,"breakevenPct":2.642859066578701},{"delta":0.25,"premium":0.7071388577827549,"strike":110.12737961926092,"iv":0.6404725643896977,"gamma":0.09031797312430011,"theta":-0.6129362821948489,"vega":0.01815212765957447,"rho":-0.0007428583901555173,"breakevenPct":2.5122587656110427},{"delta":0.3,"premium":1.1270716685330346,"strike":110.26735722284434,"iv":0.8212116461366181,"gamma":0.07813992161254199,"theta":-0.853305823068309,"vega":0.01974787234042553,"rho":-0.0009027027939080926,"breakevenPct":2.761684288746158},{"delta":0.35,"premium":1.5470044792833144,"strike":110.40733482642777,"iv":1.0019507278835387,"gamma":0.06596187010078389,"theta":-1.0936753639417693,"vega":0.021343617021276594,"rho":-0.001062547197660668,"breakevenPct":3.0111098118812727},{"delta":0.4,"premium":2.0690932138770974,"strike":110.732469727502,"iv":1.198749689636827,"gamma":0.055541697261055095,"theta":-1.370156233278319,"vega":0.02242402716067581,"rho":-0.0012279047920813588,"breakevenPct":3.18658542977111},{"delta":0.45,"premium":2.5,"strike":111.58209952903685,"iv":1.2351615142431742,"gamma":0.05582190594793471,"theta":-1.4613215058905968,"vega":0.0227327381073523,"rho":-0.00139029835092441,"breakevenPct":2.8135250097675937},{"delta":0.5,"premium":2.5,"strike":112.40960107568232,"iv":1.0551691568458403,"gamma":0.06587823587833863,"theta":-1.2565064328708073,"vega":0.022908875099827555,"rho":-0.0015377041517235558,"breakevenPct":2.0762641877384853},{"delta":0.55,"premium":2.138674926752016,"strike":112.86132507324798,"iv":0.7895531255726618,"gamma":0.08975195975125808,"theta":-0.9297287440676043,"vega":0.022686347446619754,"rho":-0.00167618396989749,"breakevenPct":1.3518797696935378},{"delta":0.6,"premium":1.9169722767053852,"strike":113.06918976941218,"iv":0.6327289985977702,"gamma":0.11148052756711962,"theta":-0.7266055039285718,"vega":0.021698349764761513,"rho":-0.0018202909975743688,"breakevenPct":0.9691576151935155},{"delta":0.65,"premium":1.7915544512067472,"strike":113.17370462399438,"iv":0.5381319586662393,"gamma":0.13116016668232594,"theta":-0.5954785015198935,"vega":0.020340186308972694,"rho":-0.0019678887105699515,"breakevenPct":0.7642995609518592},{"delta":0.7,"premium":1.6661366257081096,"strike":113.27821947857657,"iv":0.44353491873470857,"gamma":0.1508398057975322,"theta":-0.46435149911121537,"vega":0.018982022853183875,"rho":-0.0021154864235655344,"breakevenPct":0.5594415067102034},{"delta":0.75,"premium":1.5407188002094716,"strike":113.38273433315878,"iv":0.34893787880317767,"gamma":0.17051944491273852,"theta":-0.33322449670253707,"vega":0.017623859397395056,"rho":-0.002263084136561117,"breakevenPct":0.35458345246854717},{"delta":0.8,"premium":1.4153009747108336,"strike":113.48724918774097,"iv":0.25434083887164677,"gamma":0.19019908402794483,"theta":-0.2020974942938587,"vega":0.016265695941606234,"rho":-0.0024106818495566998,"breakevenPct":0.14972539822689102},{"delta":0.85,"premium":4.187853832734446,"strike":116.25395350059584,"iv":0.5312461974915624,"gamma":0.10156578124007365,"theta":-0.28880707661926686,"vega":0.012996548228286844,"rho":-0.0026161846168923477,"breakevenPct":0.15493614766446878},{"delta":0.9,"premium":6.962969361159393,"strike":119.04903388893752,"iv":0.7675558573905248,"gamma":0.055413966611054966,"theta":-0.3164236392698753,"vega":0.0097594762446079,"rho":-0.0028388812325031826,"breakevenPct":0.13714849627750772}]},"raw":{"call":[{"delta":0.1,"premium":0.5717851591914858,"strike":130.0099844573616,"iv":2.1393072769047023,"gamma":0.01688575922252293,"theta":-1.1516173587175755,"vega":0.01007325823882222,"rho":0.00027809068737420144,"breakevenPct":16.341562381105746},{"delta":0.15,"premium":1.0224016879487594,"strike":128.73764051077023,"iv":2.4274321337595284,"gamma":0.017079004578115453,"theta":-1.6989822205954896,"vega":0.013394580306912313,"rho":0.00041323268114895726,"breakevenPct":15.609446007411783},{"delta":0.2,"premium":1.0326697172647792,"strike":121.47901190479729,"iv":1.7133950191991554,"gamma":0.03287580337794367,"theta":-1.4287391864805412,"vega":0.01605730205147247,"rho":0.0005593230714107491,"breakevenPct":9.151533875678965},{"delta":0.25,"premium":0.5545746469422476,"strike":115.59476488544304,"iv":0.7336426332665318,"gamma":0.10256306232913763,"theta":-0.6688138216445476,"vega":0.018188381101161066,"rho":0.00071612533482478,"breakevenPct":3.4830181150973782},{"delta":0.3,"premium":0.48086235338104477,"strike":113.68078655210832,"iv":0.44719628586450455,"gamma":0.1351311362814227,"theta":-0.46346195538350937,"vega":0.01974578047403294,"rho":0.0008637889950320953,"breakevenPct":1.7120891887823966},{"delta":0.35,"premium":0.5574934888222843,"strike":113.24289434958695,"iv":0.4185106868692011,"gamma":0.15389885602671904,"theta":-0.4642921675912818,"vega":0.021089894378981573,"rho":0.0010080550601355982,"breakevenPct":1.3902243749191296},{"delta":0.4,"premium":1.245317113552089,"strike":113.40919463128144,"iv":0.7625872475612069,"gamma":0.0891887873673993,"theta":-0.889113833036358,"vega":0.022128870860162925,"rho":0.0011395627282137096,"breakevenPct":2.151204334313557},{"delta":0.45,"premium":1.8716118699969142,"strike":112.93651934339856,"iv":0.9488354381115034,"gamma":0.0750272230692177,"theta":-1.1285185033082237,"vega":0.02253987646375051,"rho":0.001270724802373728,"breakevenPct":2.2880712877721634},{"delta":0.5,"premium":2.3500728166813,"strike":112.4677654247359,"iv":1.069710677364924,"gamma":0.07117773648976518,"theta":-1.2875519103913116,"vega":0.02293753061667871,"rho":0.0014056287147158134,"breakevenPct":2.2967197446696463},{"delta":0.55,"premium":1.0437009097612087,"strike":112.04635513218103,"iv":0.4013226797388657,"gamma":0.1918284243368237,"theta":-0.4762438830117508,"vega":0.023173989520571762,"rho":0.001585708732111592,"breakevenPct":0.7573557037974465},{"delta":0.6,"premium":1.071025838836072,"strike":111.75567737309133,"iv":0.3427990192708671,"gamma":0.19306401307518162,"theta":-0.39777542015505596,"vega":0.022298770798167594,"rho":0.0017302856271688173,"breakevenPct":0.5227220348604826},{"delta":0.65,"premium":1.6678035518882015,"strike":111.23044932136246,"iv":0.46928175620661416,"gamma":0.1536837709513328,"theta":-0.5242706219625057,"vega":0.021394565129603423,"rho":0.0018638313699874242,"breakevenPct":0.586469060273215},{"delta":0.7,"premium":3.0396680942184156,"strike":110.06423982869379,"iv":0.7448359743040684,"gamma":0.07935695931477517,"theta":-0.7682599571734475,"vega":0.020367023554603854,"rho":0.001987313699173732,"breakevenPct":0.7696970090094555},{"delta":0.75,"premium":2.750239234449763,"strike":110.03827751196172,"iv":0.5899755980861248,"gamma":0.10923636363636355,"theta":-0.5635229665071775,"vega":0.01867703349282297,"rho":0.0021428276291310245,"breakevenPct":0.48869988097958894},{"delta":0.8,"premium":4.676331360946747,"strike":108.11242603550296,"iv":0.8475627218934914,"gamma":0.07944852071005913,"theta":-0.6856609467455623,"vega":0.016367455621301773,"rho":0.0022418110132284967,"breakevenPct":0.48891428764229644},{"delta":0.85,"premium":3.6145888594164473,"strike":108.90450928381962,"iv":0.5697647214854115,"gamma":0.07081061007957558,"theta":-0.40229151193633983,"vega":0.01370026525198939,"rho":0.002417354816182081,"breakevenPct":0.2486619237669992},{"delta":0.9,"premium":9.67168001245346,"strike":102.98029089776958,"iv":1.3630416671379433,"gamma":0.022886386176247952,"theta":-0.741198211218967,"vega":0.010113600944644932,"rho":0.002395873074164931,"breakevenPct":0.36704464560143246}],"put":[{"delta":0.1,"premium":0.3367016154487237,"strike":104.91860634308549,"iv":1.141569052376661,"gamma":0.03578304733071673,"theta":-0.6046694226202329,"vega":0.010082670604373987,"rho":-0.0003039321063831974,"breakevenPct":6.822964426553126},{"delta":0.15,"premium":1.3957544608613193,"strike":98.93007986093941,"iv":2.7740783046720594,"gamma":0.03145790124693852,"theta":-1.957876594008723,"vega":0.01339476534098106,"rho":-0.0004784484326061802,"breakevenPct":13.10199091226114},{"delta":0.2,"premium":0.3614859105752671,"strike":109.63514089424733,"iv":0.5537992549380465,"gamma":0.0881317614229027,"theta":-0.46022623857736367,"vega":0.016191983677068318,"rho":-0.0005962376968566685,"breakevenPct":2.642859066578701},{"delta":0.25,"premium":0.7071388577827549,"strike":110.12737961926092,"iv":0.6404725643896977,"gamma":0.09031797312430011,"theta":-0.6129362821948489,"vega":0.01815212765957447,"rho":-0.0007428583901555173,"breakevenPct":2.5122587656110427},{"delta":0.3,"premium":1.1270716685330346,"strike":110.26735722284434,"iv":0.8212116461366181,"gamma":0.07813992161254199,"theta":-0.853305823068309,"vega":0.01974787234042553,"rho":-0.0009027027939080926,"breakevenPct":2.761684288746158},{"delta":0.35,"premium":1.5470044792833144,"strike":110.40733482642777,"iv":1.0019507278835387,"gamma":0.06596187010078389,"theta":-1.0936753639417693,"vega":0.021343617021276594,"rho":-0.001062547197660668,"breakevenPct":3.0111098118812727},{"delta":0.4,"premium":2.0690932138770974,"strike":110.732469727502,"iv":1.198749689636827,"gamma":0.055541697261055095,"theta":-1.370156233278319,"vega":0.02242402716067581,"rho":-0.0012279047920813588,"breakevenPct":3.18658542977111},{"delta":0.45,"premium":2.5,"strike":111.58209952903685,"iv":1.2351615142431742,"gamma":0.05582190594793471,"theta":-1.4613215058905968,"vega":0.0227327381073523,"rho":-0.00139029835092441,"breakevenPct":2.8135250097675937},{"delta":0.5,"premium":2.5,"strike":112.40960107568232,"iv":1.0551691568458403,"gamma":0.06587823587833863,"theta":-1.2565064328708073,"vega":0.022908875099827555,"rho":-0.0015377041517235558,"breakevenPct":2.0762641877384853},{"delta":0.55,"premium":2.138674926752016,"strike":112.86132507324798,"iv":0.7895531255726618,"gamma":0.08975195975125808,"theta":-0.9297287440676043,"vega":0.022686347446619754,"rho":-0.00167618396989749,"breakevenPct":1.3518797696935378},{"delta":0.6,"premium":1.9169722767053852,"strike":113.06918976941218,"iv":0.6327289985977702,"gamma":0.11148052756711962,"theta":-0.7266055039285718,"vega":0.021698349764761513,"rho":-0.0018202909975743688,"breakevenPct":0.9691576151935155},{"delta":0.65,"premium":1.7915544512067472,"strike":113.17370462399438,"iv":0.5381319586662393,"gamma":0.13116016668232594,"theta":-0.5954785015198935,"vega":0.020340186308972694,"rho":-0.0019678887105699515,"breakevenPct":0.7642995609518592},{"delta":0.7,"premium":1.6661366257081096,"strike":113.27821947857657,"iv":0.44353491873470857,"gamma":0.1508398057975322,"theta":-0.46435149911121537,"vega":0.018982022853183875,"rho":-0.0021154864235655344,"breakevenPct":0.5594415067102034},{"delta":0.75,"premium":1.5407188002094716,"strike":113.38273433315878,"iv":0.34893787880317767,"gamma":0.17051944491273852,"theta":-0.33322449670253707,"vega":0.017623859397395056,"rho":-0.002263084136561117,"breakevenPct":0.35458345246854717},{"delta":0.8,"premium":1.4153009747108336,"strike":113.48724918774097,"iv":0.25434083887164677,"gamma":0.19019908402794483,"theta":-0.2020974942938587,"vega":0.016265695941606234,"rho":-0.0024106818495566998,"breakevenPct":0.14972539822689102},{"delta":0.85,"premium":4.187853832734446,"strike":116.25395350059584,"iv":0.5312461974915624,"gamma":0.10156578124007365,"theta":-0.28880707661926686,"vega":0.012996548228286844,"rho":-0.0026161846168923477,"breakevenPct":0.15493614766446878},{"delta":0.9,"premium":6.962969361159393,"strike":119.04903388893752,"iv":0.7675558573905248,"gamma":0.055413966611054966,"theta":-0.3164236392698753,"vega":0.0097594762446079,"rho":-0.0028388812325031826,"breakevenPct":0.13714849627750772}]}},"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"}}