{"symbol":"XLY","url":"https://intraalpha.com/companies/XLY","capturedAt":"2026-10-16T22:20:31.105Z","state":"ready","quote":{"symbol":"XLY","last_price":112.16,"prev_close":113.41,"regular_close":112.46,"change":-1.25,"change_pct":-1.1022,"regular_change":-0.95,"regular_change_pct":-0.8377,"extended_change":-0.3,"extended_change_pct":-0.2668,"bid":112.04,"ask":112.79,"bid_size":2700,"ask_size":100,"volume":16213549,"vwap":112.772378,"open":114.41,"high":114.69,"low":111.84,"close":112.46,"trade_count":105842,"last_trade_at":"2026-10-16T20:21:30.970190794Z","last_quote_at":"2026-10-16T22:18:29.09723264Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:20:08.282954205-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21300000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.1,"dividend_yield":0.009,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:00:00.941Z","bars":[{"c":112.21,"h":112.21,"l":112.21,"n":1,"o":112.21,"t":"2026-10-09T08:15:00Z","v":191,"vw":112.21},{"c":112.25,"h":112.25,"l":112.25,"n":2,"o":112.25,"t":"2026-10-09T11:00:00Z","v":301,"vw":112.25},{"c":112.23,"h":112.24,"l":112.23,"n":3,"o":112.24,"t":"2026-10-09T11:55:00Z","v":921,"vw":112.238734},{"c":112.13,"h":112.13,"l":112.13,"n":3,"o":112.13,"t":"2026-10-09T12:50:00Z","v":171,"vw":112.13},{"c":112.28,"h":112.28,"l":112.18,"n":3,"o":112.18,"t":"2026-10-09T13:00:00Z","v":311,"vw":112.240784},{"c":112.22,"h":112.22,"l":112.22,"n":2,"o":112.22,"t":"2026-10-09T13:05:00Z","v":200,"vw":112.22},{"c":112.41,"h":112.41,"l":112.41,"n":7,"o":112.41,"t":"2026-10-09T13:25:00Z","v":206,"vw":112.41},{"c":112.39,"h":112.54,"l":112.21,"n":1923,"o":112.355,"t":"2026-10-09T13:30:00Z","v":187100,"vw":112.375213},{"c":112.43,"h":112.53,"l":112.38,"n":1954,"o":112.39,"t":"2026-10-09T13:35:00Z","v":222508,"vw":112.464986},{"c":112.48,"h":112.605,"l":112.36,"n":3492,"o":112.43,"t":"2026-10-09T13:40:00Z","v":295710,"vw":112.456884},{"c":112.55,"h":112.6,"l":112.39,"n":1320,"o":112.49,"t":"2026-10-09T13:45:00Z","v":119754,"vw":112.495476},{"c":112.5801,"h":112.77,"l":112.525,"n":840,"o":112.54,"t":"2026-10-09T13:50:00Z","v":73576,"vw":112.657823},{"c":112.48,"h":112.59,"l":112.37,"n":828,"o":112.58,"t":"2026-10-09T13:55:00Z","v":51295,"vw":112.492644},{"c":112.45,"h":112.48,"l":112.36,"n":1035,"o":112.46,"t":"2026-10-09T14:00:00Z","v":75619,"vw":112.429097},{"c":112.605,"h":112.665,"l":112.415,"n":1002,"o":112.44,"t":"2026-10-09T14:05:00Z","v":111453,"vw":112.548336},{"c":112.425,"h":112.66,"l":112.34,"n":535,"o":112.615,"t":"2026-10-09T14:10:00Z","v":41816,"vw":112.48073},{"c":112.635,"h":112.655,"l":112.43,"n":1085,"o":112.44,"t":"2026-10-09T14:15:00Z","v":107877,"vw":112.602771},{"c":112.64,"h":112.665,"l":112.56,"n":767,"o":112.635,"t":"2026-10-09T14:20:00Z","v":75692,"vw":112.603287},{"c":112.58,"h":112.655,"l":112.56,"n":547,"o":112.63,"t":"2026-10-09T14:25:00Z","v":47861,"vw":112.620478},{"c":112.385,"h":112.57,"l":112.36,"n":620,"o":112.57,"t":"2026-10-09T14:30:00Z","v":50402,"vw":112.471857},{"c":112.56,"h":112.575,"l":112.38,"n":500,"o":112.39,"t":"2026-10-09T14:35:00Z","v":48065,"vw":112.495735},{"c":112.64,"h":112.68,"l":112.56,"n":428,"o":112.56,"t":"2026-10-09T14:40:00Z","v":44836,"vw":112.631034},{"c":112.74,"h":112.77,"l":112.64,"n":437,"o":112.65,"t":"2026-10-09T14:45:00Z","v":35258,"vw":112.68793},{"c":112.7,"h":112.8,"l":112.685,"n":751,"o":112.74,"t":"2026-10-09T14:50:00Z","v":53780,"vw":112.751759},{"c":112.705,"h":112.745,"l":112.665,"n":953,"o":112.7,"t":"2026-10-09T14:55:00Z","v":112804,"vw":112.700463},{"c":112.66,"h":112.74,"l":112.62,"n":793,"o":112.71,"t":"2026-10-09T15:00:00Z","v":101123,"vw":112.676033},{"c":112.49,"h":112.665,"l":112.425,"n":805,"o":112.66,"t":"2026-10-09T15:05:00Z","v":110005,"vw":112.583338},{"c":112.58,"h":112.61,"l":112.48,"n":359,"o":112.48,"t":"2026-10-09T15:10:00Z","v":26944,"vw":112.54622},{"c":112.64,"h":112.68,"l":112.58,"n":347,"o":112.61,"t":"2026-10-09T15:15:00Z","v":23643,"vw":112.613537},{"c":112.55,"h":112.65,"l":112.53,"n":355,"o":112.63,"t":"2026-10-09T15:20:00Z","v":25057,"vw":112.575946},{"c":112.44,"h":112.55,"l":112.435,"n":398,"o":112.54,"t":"2026-10-09T15:25:00Z","v":39066,"vw":112.496389},{"c":112.435,"h":112.49,"l":112.405,"n":457,"o":112.43,"t":"2026-10-09T15:30:00Z","v":87670,"vw":112.452553},{"c":112.5,"h":112.5,"l":112.395,"n":513,"o":112.425,"t":"2026-10-09T15:35:00Z","v":86667,"vw":112.452788},{"c":112.6,"h":112.63,"l":112.49,"n":591,"o":112.49,"t":"2026-10-09T15:40:00Z","v":85546,"vw":112.555025},{"c":112.6,"h":112.6,"l":112.53,"n":455,"o":112.59,"t":"2026-10-09T15:45:00Z","v":55883,"vw":112.573255},{"c":112.64,"h":112.66,"l":112.615,"n":210,"o":112.6199,"t":"2026-10-09T15:50:00Z","v":22687,"vw":112.637961},{"c":112.73,"h":112.74,"l":112.64,"n":154,"o":112.64,"t":"2026-10-09T15:55:00Z","v":11806,"vw":112.682713},{"c":112.75,"h":112.75,"l":112.68,"n":369,"o":112.735,"t":"2026-10-09T16:00:00Z","v":19686,"vw":112.70692},{"c":112.745,"h":112.8,"l":112.735,"n":282,"o":112.76,"t":"2026-10-09T16:05:00Z","v":24753,"vw":112.76619},{"c":112.78,"h":112.78,"l":112.72,"n":180,"o":112.745,"t":"2026-10-09T16:10:00Z","v":14831,"vw":112.750287},{"c":112.8,"h":112.835,"l":112.78,"n":236,"o":112.8,"t":"2026-10-09T16:15:00Z","v":12826,"vw":112.812097},{"c":112.755,"h":112.83,"l":112.75,"n":406,"o":112.81,"t":"2026-10-09T16:20:00Z","v":47745,"vw":112.778896},{"c":112.74,"h":112.76,"l":112.71,"n":230,"o":112.755,"t":"2026-10-09T16:25:00Z","v":19881,"vw":112.73758},{"c":112.74,"h":112.77,"l":112.73,"n":250,"o":112.74,"t":"2026-10-09T16:30:00Z","v":22999,"vw":112.744925},{"c":112.76,"h":112.77,"l":112.735,"n":270,"o":112.74,"t":"2026-10-09T16:35:00Z","v":16578,"vw":112.750827},{"c":112.83,"h":112.835,"l":112.76,"n":194,"o":112.76,"t":"2026-10-09T16:40:00Z","v":17516,"vw":112.816401},{"c":112.835,"h":112.885,"l":112.82,"n":236,"o":112.84,"t":"2026-10-09T16:45:00Z","v":13538,"vw":112.849349},{"c":112.85,"h":112.89,"l":112.83,"n":219,"o":112.85,"t":"2026-10-09T16:50:00Z","v":13589,"vw":112.862836},{"c":112.79,"h":112.845,"l":112.785,"n":238,"o":112.82,"t":"2026-10-09T16:55:00Z","v":13841,"vw":112.825422},{"c":112.82,"h":112.8451,"l":112.79,"n":276,"o":112.79,"t":"2026-10-09T17:00:00Z","v":23777,"vw":112.820961},{"c":112.8,"h":112.84,"l":112.79,"n":290,"o":112.81,"t":"2026-10-09T17:05:00Z","v":27031,"vw":112.811803},{"c":112.72,"h":112.78,"l":112.715,"n":291,"o":112.77,"t":"2026-10-09T17:10:00Z","v":18751,"vw":112.74205},{"c":112.62,"h":112.7,"l":112.61,"n":332,"o":112.7,"t":"2026-10-09T17:15:00Z","v":16503,"vw":112.671897},{"c":112.55,"h":112.65,"l":112.54,"n":256,"o":112.64,"t":"2026-10-09T17:20:00Z","v":33618,"vw":112.564434},{"c":112.57,"h":112.57,"l":112.54,"n":269,"o":112.552,"t":"2026-10-09T17:25:00Z","v":16607,"vw":112.554695},{"c":112.59,"h":112.635,"l":112.575,"n":663,"o":112.575,"t":"2026-10-09T17:30:00Z","v":55692,"vw":112.594545},{"c":112.62,"h":112.66,"l":112.59,"n":191,"o":112.59,"t":"2026-10-09T17:35:00Z","v":12955,"vw":112.621142},{"c":112.745,"h":112.745,"l":112.6225,"n":271,"o":112.63,"t":"2026-10-09T17:40:00Z","v":38837,"vw":112.694232},{"c":112.72,"h":112.755,"l":112.705,"n":336,"o":112.745,"t":"2026-10-09T17:45:00Z","v":24800,"vw":112.730535},{"c":112.735,"h":112.75,"l":112.7,"n":244,"o":112.75,"t":"2026-10-09T17:50:00Z","v":19883,"vw":112.721592},{"c":112.785,"h":112.8025,"l":112.74,"n":244,"o":112.745,"t":"2026-10-09T17:55:00Z","v":21827,"vw":112.773615},{"c":112.76,"h":112.785,"l":112.75,"n":376,"o":112.785,"t":"2026-10-09T18:00:00Z","v":58377,"vw":112.772527},{"c":112.74,"h":112.78,"l":112.7,"n":265,"o":112.76,"t":"2026-10-09T18:05:00Z","v":19411,"vw":112.737203},{"c":112.74,"h":112.77,"l":112.735,"n":169,"o":112.74,"t":"2026-10-09T18:10:00Z","v":16451,"vw":112.746453},{"c":112.78,"h":112.78,"l":112.735,"n":195,"o":112.735,"t":"2026-10-09T18:15:00Z","v":27807,"vw":112.742681},{"c":112.755,"h":112.79,"l":112.745,"n":263,"o":112.78,"t":"2026-10-09T18:20:00Z","v":20990,"vw":112.756457},{"c":112.77,"h":112.79,"l":112.76,"n":209,"o":112.76,"t":"2026-10-09T18:25:00Z","v":28386,"vw":112.772148},{"c":112.77,"h":112.785,"l":112.745,"n":241,"o":112.775,"t":"2026-10-09T18:30:00Z","v":20277,"vw":112.769144},{"c":112.825,"h":112.835,"l":112.765,"n":406,"o":112.775,"t":"2026-10-09T18:35:00Z","v":25906,"vw":112.804756},{"c":112.79,"h":112.83,"l":112.785,"n":165,"o":112.825,"t":"2026-10-09T18:40:00Z","v":17387,"vw":112.818488},{"c":112.89,"h":112.91,"l":112.79,"n":573,"o":112.8,"t":"2026-10-09T18:45:00Z","v":57392,"vw":112.844324},{"c":112.86,"h":112.98,"l":112.84,"n":311,"o":112.895,"t":"2026-10-09T18:50:00Z","v":24794,"vw":112.932253},{"c":112.8801,"h":112.8801,"l":112.83,"n":252,"o":112.87,"t":"2026-10-09T18:55:00Z","v":16093,"vw":112.859147},{"c":112.9,"h":112.905,"l":112.87,"n":281,"o":112.88,"t":"2026-10-09T19:00:00Z","v":52818,"vw":112.883984},{"c":112.905,"h":112.925,"l":112.89,"n":242,"o":112.89,"t":"2026-10-09T19:05:00Z","v":15937,"vw":112.907791},{"c":112.89,"h":112.945,"l":112.8845,"n":367,"o":112.9,"t":"2026-10-09T19:10:00Z","v":14023,"vw":112.907939},{"c":112.945,"h":112.95,"l":112.88,"n":441,"o":112.885,"t":"2026-10-09T19:15:00Z","v":36158,"vw":112.916786},{"c":112.965,"h":112.98,"l":112.93,"n":527,"o":112.95,"t":"2026-10-09T19:20:00Z","v":50609,"vw":112.961265},{"c":112.95,"h":112.99,"l":112.945,"n":436,"o":112.96,"t":"2026-10-09T19:25:00Z","v":53942,"vw":112.968149},{"c":112.925,"h":112.955,"l":112.9,"n":959,"o":112.95,"t":"2026-10-09T19:30:00Z","v":115112,"vw":112.931077},{"c":112.97,"h":112.98,"l":112.92,"n":674,"o":112.93,"t":"2026-10-09T19:35:00Z","v":57729,"vw":112.942451},{"c":112.945,"h":112.98,"l":112.93,"n":883,"o":112.975,"t":"2026-10-09T19:40:00Z","v":84430,"vw":112.961248},{"c":112.915,"h":112.955,"l":112.9,"n":1259,"o":112.95,"t":"2026-10-09T19:45:00Z","v":140273,"vw":112.940304},{"c":112.92,"h":112.965,"l":112.89,"n":2726,"o":112.91,"t":"2026-10-09T19:50:00Z","v":1313735,"vw":112.913567},{"c":112.86,"h":112.93,"l":112.83,"n":5260,"o":112.92,"t":"2026-10-09T19:55:00Z","v":1220644,"vw":112.87582},{"c":112.85,"h":112.86,"l":112.85,"n":17,"o":112.85,"t":"2026-10-09T20:00:00Z","v":394323,"vw":112.85001},{"c":112.75,"h":112.75,"l":112.75,"n":6,"o":112.75,"t":"2026-10-09T20:10:00Z","v":192,"vw":112.75},{"c":112.65,"h":112.7,"l":112.65,"n":4,"o":112.7,"t":"2026-10-12T13:25:00Z","v":1701,"vw":112.652941},{"c":112.605,"h":112.86,"l":112.605,"n":1760,"o":112.65,"t":"2026-10-12T13:30:00Z","v":176576,"vw":112.745147},{"c":112.34,"h":112.74,"l":112.34,"n":1296,"o":112.61,"t":"2026-10-12T13:35:00Z","v":103408,"vw":112.545903},{"c":112.31,"h":112.36,"l":112.21,"n":1132,"o":112.31,"t":"2026-10-12T13:40:00Z","v":79286,"vw":112.283515},{"c":112.12,"h":112.335,"l":112.12,"n":2917,"o":112.285,"t":"2026-10-12T13:45:00Z","v":253648,"vw":112.247565},{"c":112.2,"h":112.22,"l":112.095,"n":790,"o":112.14,"t":"2026-10-12T13:50:00Z","v":63435,"vw":112.183501},{"c":112.22,"h":112.285,"l":112.21,"n":641,"o":112.21,"t":"2026-10-12T13:55:00Z","v":53389,"vw":112.248184},{"c":112.245,"h":112.26,"l":112.18,"n":834,"o":112.21,"t":"2026-10-12T14:00:00Z","v":79397,"vw":112.220022},{"c":112.34,"h":112.34,"l":112.25,"n":546,"o":112.25,"t":"2026-10-12T14:05:00Z","v":38347,"vw":112.287651},{"c":112.375,"h":112.4,"l":112.255,"n":960,"o":112.34,"t":"2026-10-12T14:10:00Z","v":86115,"vw":112.336401},{"c":112.55,"h":112.55,"l":112.35,"n":686,"o":112.37,"t":"2026-10-12T14:15:00Z","v":56705,"vw":112.421194},{"c":112.51,"h":112.62,"l":112.445,"n":669,"o":112.55,"t":"2026-10-12T14:20:00Z","v":55638,"vw":112.531068},{"c":112.6,"h":112.62,"l":112.475,"n":551,"o":112.51,"t":"2026-10-12T14:25:00Z","v":43937,"vw":112.54782},{"c":112.63,"h":112.63,"l":112.57,"n":510,"o":112.61,"t":"2026-10-12T14:30:00Z","v":37490,"vw":112.596694},{"c":112.68,"h":112.685,"l":112.6,"n":539,"o":112.65,"t":"2026-10-12T14:35:00Z","v":42456,"vw":112.641244},{"c":112.59,"h":112.69,"l":112.575,"n":460,"o":112.68,"t":"2026-10-12T14:40:00Z","v":36843,"vw":112.657751},{"c":112.5595,"h":112.65,"l":112.545,"n":419,"o":112.595,"t":"2026-10-12T14:45:00Z","v":26345,"vw":112.612845},{"c":112.61,"h":112.615,"l":112.545,"n":374,"o":112.56,"t":"2026-10-12T14:50:00Z","v":22013,"vw":112.581934},{"c":112.55,"h":112.62,"l":112.525,"n":618,"o":112.6,"t":"2026-10-12T14:55:00Z","v":48025,"vw":112.573213},{"c":112.6,"h":112.6,"l":112.54,"n":380,"o":112.55,"t":"2026-10-12T15:00:00Z","v":25367,"vw":112.563992},{"c":112.63,"h":112.645,"l":112.57,"n":439,"o":112.595,"t":"2026-10-12T15:05:00Z","v":32107,"vw":112.606954},{"c":112.645,"h":112.645,"l":112.59,"n":435,"o":112.63,"t":"2026-10-12T15:10:00Z","v":29581,"vw":112.621462},{"c":112.58,"h":112.68,"l":112.575,"n":610,"o":112.65,"t":"2026-10-12T15:15:00Z","v":51563,"vw":112.636611},{"c":112.545,"h":112.59,"l":112.49,"n":513,"o":112.57,"t":"2026-10-12T15:20:00Z","v":33480,"vw":112.541342},{"c":112.57,"h":112.57,"l":112.54,"n":297,"o":112.545,"t":"2026-10-12T15:25:00Z","v":21336,"vw":112.554565},{"c":112.625,"h":112.625,"l":112.57,"n":314,"o":112.57,"t":"2026-10-12T15:30:00Z","v":18544,"vw":112.592364},{"c":112.69,"h":112.695,"l":112.61,"n":366,"o":112.625,"t":"2026-10-12T15:35:00Z","v":21459,"vw":112.661839},{"c":112.68,"h":112.71,"l":112.67,"n":300,"o":112.695,"t":"2026-10-12T15:40:00Z","v":44896,"vw":112.690989},{"c":112.65,"h":112.685,"l":112.61,"n":438,"o":112.68,"t":"2026-10-12T15:45:00Z","v":30418,"vw":112.651843},{"c":112.65,"h":112.68,"l":112.62,"n":333,"o":112.66,"t":"2026-10-12T15:50:00Z","v":20969,"vw":112.640324},{"c":112.6095,"h":112.65,"l":112.6,"n":295,"o":112.64,"t":"2026-10-12T15:55:00Z","v":22541,"vw":112.62624},{"c":112.59,"h":112.6,"l":112.56,"n":324,"o":112.6,"t":"2026-10-12T16:00:00Z","v":24413,"vw":112.57915},{"c":112.57,"h":112.615,"l":112.56,"n":476,"o":112.58,"t":"2026-10-12T16:05:00Z","v":45981,"vw":112.583077},{"c":112.53,"h":112.59,"l":112.52,"n":275,"o":112.57,"t":"2026-10-12T16:10:00Z","v":20159,"vw":112.558196},{"c":112.55,"h":112.57,"l":112.525,"n":334,"o":112.535,"t":"2026-10-12T16:15:00Z","v":13045,"vw":112.548577},{"c":112.45,"h":112.56,"l":112.44,"n":359,"o":112.55,"t":"2026-10-12T16:20:00Z","v":28599,"vw":112.506469},{"c":112.415,"h":112.46,"l":112.415,"n":294,"o":112.46,"t":"2026-10-12T16:25:00Z","v":21972,"vw":112.444577},{"c":112.385,"h":112.42,"l":112.365,"n":256,"o":112.41,"t":"2026-10-12T16:30:00Z","v":16131,"vw":112.394596},{"c":112.405,"h":112.425,"l":112.39,"n":261,"o":112.4,"t":"2026-10-12T16:35:00Z","v":12748,"vw":112.403971},{"c":112.32,"h":112.42,"l":112.315,"n":238,"o":112.4,"t":"2026-10-12T16:40:00Z","v":17254,"vw":112.361803},{"c":112.335,"h":112.35,"l":112.295,"n":326,"o":112.32,"t":"2026-10-12T16:45:00Z","v":24381,"vw":112.323939},{"c":112.3,"h":112.34,"l":112.26,"n":472,"o":112.335,"t":"2026-10-12T16:50:00Z","v":32867,"vw":112.286854},{"c":112.31,"h":112.33,"l":112.275,"n":387,"o":112.29,"t":"2026-10-12T16:55:00Z","v":22179,"vw":112.29952},{"c":112.3245,"h":112.33,"l":112.31,"n":225,"o":112.315,"t":"2026-10-12T17:00:00Z","v":13455,"vw":112.319229},{"c":112.365,"h":112.365,"l":112.31,"n":228,"o":112.33,"t":"2026-10-12T17:05:00Z","v":14760,"vw":112.333395},{"c":112.38,"h":112.395,"l":112.365,"n":293,"o":112.37,"t":"2026-10-12T17:10:00Z","v":22876,"vw":112.379697},{"c":112.385,"h":112.4,"l":112.37,"n":385,"o":112.38,"t":"2026-10-12T17:15:00Z","v":37946,"vw":112.38408},{"c":112.315,"h":112.395,"l":112.31,"n":382,"o":112.385,"t":"2026-10-12T17:20:00Z","v":34493,"vw":112.36493},{"c":112.345,"h":112.35,"l":112.315,"n":305,"o":112.32,"t":"2026-10-12T17:25:00Z","v":23562,"vw":112.333319},{"c":112.315,"h":112.36,"l":112.3,"n":307,"o":112.345,"t":"2026-10-12T17:30:00Z","v":28366,"vw":112.333356},{"c":112.35,"h":112.35,"l":112.3,"n":293,"o":112.3199,"t":"2026-10-12T17:35:00Z","v":23519,"vw":112.31983},{"c":112.3,"h":112.37,"l":112.3,"n":302,"o":112.36,"t":"2026-10-12T17:40:00Z","v":24715,"vw":112.329459},{"c":112.295,"h":112.325,"l":112.28,"n":277,"o":112.315,"t":"2026-10-12T17:45:00Z","v":20652,"vw":112.303537},{"c":112.31,"h":112.31,"l":112.27,"n":291,"o":112.3,"t":"2026-10-12T17:50:00Z","v":21924,"vw":112.292604},{"c":112.32,"h":112.335,"l":112.305,"n":258,"o":112.31,"t":"2026-10-12T17:55:00Z","v":12043,"vw":112.31939},{"c":112.34,"h":112.35,"l":112.31,"n":317,"o":112.325,"t":"2026-10-12T18:00:00Z","v":14121,"vw":112.329817},{"c":112.27,"h":112.345,"l":112.27,"n":219,"o":112.34,"t":"2026-10-12T18:05:00Z","v":10904,"vw":112.315149},{"c":112.29,"h":112.32,"l":112.28,"n":257,"o":112.28,"t":"2026-10-12T18:10:00Z","v":16616,"vw":112.297102},{"c":112.29,"h":112.31,"l":112.27,"n":256,"o":112.3,"t":"2026-10-12T18:15:00Z","v":13754,"vw":112.286247},{"c":112.32,"h":112.325,"l":112.29,"n":195,"o":112.29,"t":"2026-10-12T18:20:00Z","v":6955,"vw":112.303409},{"c":112.32,"h":112.345,"l":112.305,"n":296,"o":112.32,"t":"2026-10-12T18:25:00Z","v":22611,"vw":112.322715},{"c":112.29,"h":112.32,"l":112.27,"n":247,"o":112.31,"t":"2026-10-12T18:30:00Z","v":13142,"vw":112.298099},{"c":112.31,"h":112.31,"l":112.27,"n":260,"o":112.285,"t":"2026-10-12T18:35:00Z","v":12546,"vw":112.287838},{"c":112.32,"h":112.32,"l":112.29,"n":298,"o":112.315,"t":"2026-10-12T18:40:00Z","v":14732,"vw":112.307811},{"c":112.29,"h":112.35,"l":112.28,"n":330,"o":112.33,"t":"2026-10-12T18:45:00Z","v":21909,"vw":112.324274},{"c":112.265,"h":112.29,"l":112.25,"n":325,"o":112.28,"t":"2026-10-12T18:50:00Z","v":23437,"vw":112.272806},{"c":112.29,"h":112.31,"l":112.26,"n":341,"o":112.2699,"t":"2026-10-12T18:55:00Z","v":24327,"vw":112.286179},{"c":112.23,"h":112.29,"l":112.22,"n":451,"o":112.29,"t":"2026-10-12T19:00:00Z","v":32270,"vw":112.258071},{"c":112.3,"h":112.3,"l":112.23,"n":359,"o":112.23,"t":"2026-10-12T19:05:00Z","v":33084,"vw":112.273102},{"c":112.245,"h":112.32,"l":112.24,"n":519,"o":112.3,"t":"2026-10-12T19:10:00Z","v":43483,"vw":112.287113},{"c":112.26,"h":112.265,"l":112.24,"n":398,"o":112.24,"t":"2026-10-12T19:15:00Z","v":23074,"vw":112.255846},{"c":112.27,"h":112.28,"l":112.26,"n":251,"o":112.26,"t":"2026-10-12T19:20:00Z","v":10869,"vw":112.267496},{"c":112.23,"h":112.285,"l":112.215,"n":330,"o":112.285,"t":"2026-10-12T19:25:00Z","v":24732,"vw":112.236159},{"c":112.2905,"h":112.2905,"l":112.23,"n":526,"o":112.24,"t":"2026-10-12T19:30:00Z","v":232433,"vw":112.256527},{"c":112.275,"h":112.31,"l":112.265,"n":560,"o":112.3,"t":"2026-10-12T19:35:00Z","v":45808,"vw":112.285896},{"c":112.245,"h":112.3,"l":112.225,"n":700,"o":112.27,"t":"2026-10-12T19:40:00Z","v":56359,"vw":112.250328},{"c":112.3,"h":112.31,"l":112.245,"n":1266,"o":112.25,"t":"2026-10-12T19:45:00Z","v":102366,"vw":112.267542},{"c":112.325,"h":112.365,"l":112.275,"n":2138,"o":112.3,"t":"2026-10-12T19:50:00Z","v":161017,"vw":112.321389},{"c":112.28,"h":112.32,"l":112.195,"n":4493,"o":112.32,"t":"2026-10-12T19:55:00Z","v":493504,"vw":112.247025},{"c":112.27,"h":112.27,"l":112.27,"n":21,"o":112.27,"t":"2026-10-12T20:00:00Z","v":247767,"vw":112.27},{"c":112.31,"h":112.31,"l":112.31,"n":19,"o":112.31,"t":"2026-10-12T20:15:00Z","v":509,"vw":112.31},{"c":112.32,"h":112.32,"l":112.31,"n":26,"o":112.31,"t":"2026-10-12T20:20:00Z","v":920,"vw":112.313333},{"c":112.08,"h":112.08,"l":112.08,"n":1,"o":112.08,"t":"2026-10-12T23:55:00Z","v":169,"vw":112.08},{"c":112.41,"h":112.41,"l":112.41,"n":78,"o":112.41,"t":"2026-10-13T10:25:00Z","v":2021,"vw":112.41},{"c":112.38,"h":112.38,"l":112.38,"n":1,"o":112.38,"t":"2026-10-13T11:30:00Z","v":199,"vw":112.38},{"c":112.45,"h":112.45,"l":112.45,"n":1,"o":112.45,"t":"2026-10-13T11:55:00Z","v":222,"vw":112.45},{"c":112.5,"h":112.56,"l":112.5,"n":54,"o":112.56,"t":"2026-10-13T12:20:00Z","v":4527,"vw":112.50853},{"c":112.57,"h":112.57,"l":112.57,"n":1,"o":112.57,"t":"2026-10-13T12:45:00Z","v":100,"vw":112.57},{"c":112.68,"h":112.77,"l":112.25,"n":3253,"o":112.3,"t":"2026-10-13T13:30:00Z","v":250372,"vw":112.584323},{"c":112.74,"h":112.92,"l":112.68,"n":2415,"o":112.68,"t":"2026-10-13T13:35:00Z","v":179499,"vw":112.832389},{"c":112.71,"h":112.81,"l":112.62,"n":1580,"o":112.73,"t":"2026-10-13T13:40:00Z","v":99076,"vw":112.705593},{"c":112.705,"h":112.82,"l":112.7,"n":1080,"o":112.7,"t":"2026-10-13T13:45:00Z","v":68875,"vw":112.758681},{"c":112.55,"h":112.735,"l":112.5,"n":1592,"o":112.73,"t":"2026-10-13T13:50:00Z","v":108080,"vw":112.552493},{"c":112.44,"h":112.57,"l":112.42,"n":1193,"o":112.56,"t":"2026-10-13T13:55:00Z","v":70553,"vw":112.495223},{"c":112.21,"h":112.41,"l":112.18,"n":1233,"o":112.41,"t":"2026-10-13T14:00:00Z","v":83380,"vw":112.247944},{"c":112.21,"h":112.27,"l":112.185,"n":816,"o":112.21,"t":"2026-10-13T14:05:00Z","v":56298,"vw":112.220037},{"c":112.16,"h":112.29,"l":112.16,"n":1071,"o":112.205,"t":"2026-10-13T14:10:00Z","v":105393,"vw":112.231881},{"c":112.34,"h":112.365,"l":112.17,"n":734,"o":112.17,"t":"2026-10-13T14:15:00Z","v":52923,"vw":112.261628},{"c":112.365,"h":112.365,"l":112.26,"n":608,"o":112.34,"t":"2026-10-13T14:20:00Z","v":52521,"vw":112.301488},{"c":112.37,"h":112.455,"l":112.35,"n":516,"o":112.37,"t":"2026-10-13T14:25:00Z","v":29567,"vw":112.395148},{"c":112.29,"h":112.45,"l":112.28,"n":548,"o":112.37,"t":"2026-10-13T14:30:00Z","v":28991,"vw":112.376603},{"c":112.32,"h":112.355,"l":112.26,"n":519,"o":112.28,"t":"2026-10-13T14:35:00Z","v":26678,"vw":112.306837},{"c":112.29,"h":112.355,"l":112.265,"n":553,"o":112.31,"t":"2026-10-13T14:40:00Z","v":29674,"vw":112.31604},{"c":112.245,"h":112.31,"l":112.23,"n":401,"o":112.28,"t":"2026-10-13T14:45:00Z","v":23003,"vw":112.269256},{"c":112.31,"h":112.31,"l":112.235,"n":472,"o":112.24,"t":"2026-10-13T14:50:00Z","v":33940,"vw":112.271893},{"c":112.31,"h":112.355,"l":112.28,"n":837,"o":112.3,"t":"2026-10-13T14:55:00Z","v":167468,"vw":112.313116},{"c":112.4,"h":112.41,"l":112.29,"n":522,"o":112.32,"t":"2026-10-13T15:00:00Z","v":41079,"vw":112.358234},{"c":112.41,"h":112.41,"l":112.35,"n":576,"o":112.38,"t":"2026-10-13T15:05:00Z","v":48730,"vw":112.386102},{"c":112.38,"h":112.43,"l":112.365,"n":421,"o":112.4,"t":"2026-10-13T15:10:00Z","v":28137,"vw":112.404},{"c":112.39,"h":112.415,"l":112.34,"n":360,"o":112.37,"t":"2026-10-13T15:15:00Z","v":21286,"vw":112.379875},{"c":112.35,"h":112.415,"l":112.335,"n":441,"o":112.4,"t":"2026-10-13T15:20:00Z","v":26143,"vw":112.375987},{"c":112.39,"h":112.395,"l":112.33,"n":424,"o":112.35,"t":"2026-10-13T15:25:00Z","v":23187,"vw":112.359247},{"c":112.42,"h":112.43,"l":112.37,"n":533,"o":112.39,"t":"2026-10-13T15:30:00Z","v":36863,"vw":112.397161},{"c":112.38,"h":112.475,"l":112.365,"n":700,"o":112.43,"t":"2026-10-13T15:35:00Z","v":61403,"vw":112.429764},{"c":112.28,"h":112.4,"l":112.26,"n":809,"o":112.37,"t":"2026-10-13T15:40:00Z","v":56806,"vw":112.343615},{"c":112.285,"h":112.32,"l":112.225,"n":624,"o":112.29,"t":"2026-10-13T15:45:00Z","v":43542,"vw":112.28386},{"c":112.31,"h":112.315,"l":112.275,"n":465,"o":112.29,"t":"2026-10-13T15:50:00Z","v":32196,"vw":112.298183},{"c":112.26,"h":112.34,"l":112.245,"n":632,"o":112.3,"t":"2026-10-13T15:55:00Z","v":44465,"vw":112.290197},{"c":112.245,"h":112.305,"l":112.23,"n":598,"o":112.255,"t":"2026-10-13T16:00:00Z","v":40491,"vw":112.272609},{"c":112.215,"h":112.255,"l":112.205,"n":446,"o":112.245,"t":"2026-10-13T16:05:00Z","v":28283,"vw":112.226821},{"c":112.3,"h":112.3,"l":112.22,"n":351,"o":112.22,"t":"2026-10-13T16:10:00Z","v":20847,"vw":112.26213},{"c":112.325,"h":112.34,"l":112.3,"n":434,"o":112.3,"t":"2026-10-13T16:15:00Z","v":25744,"vw":112.320992},{"c":112.305,"h":112.32,"l":112.285,"n":415,"o":112.32,"t":"2026-10-13T16:20:00Z","v":25264,"vw":112.302192},{"c":112.225,"h":112.31,"l":112.22,"n":346,"o":112.3,"t":"2026-10-13T16:25:00Z","v":20109,"vw":112.25972},{"c":112.265,"h":112.3,"l":112.225,"n":442,"o":112.225,"t":"2026-10-13T16:30:00Z","v":27400,"vw":112.265147},{"c":112.26,"h":112.27,"l":112.21,"n":363,"o":112.27,"t":"2026-10-13T16:35:00Z","v":24855,"vw":112.247021},{"c":112.3,"h":112.3,"l":112.25,"n":418,"o":112.25,"t":"2026-10-13T16:40:00Z","v":32697,"vw":112.278875},{"c":112.29,"h":112.305,"l":112.25,"n":300,"o":112.295,"t":"2026-10-13T16:45:00Z","v":19770,"vw":112.279077},{"c":112.295,"h":112.305,"l":112.27,"n":316,"o":112.285,"t":"2026-10-13T16:50:00Z","v":21267,"vw":112.290753},{"c":112.3,"h":112.335,"l":112.265,"n":439,"o":112.29,"t":"2026-10-13T16:55:00Z","v":31448,"vw":112.298374},{"c":112.29,"h":112.325,"l":112.255,"n":497,"o":112.29,"t":"2026-10-13T17:00:00Z","v":32835,"vw":112.287366},{"c":112.31,"h":112.31,"l":112.27,"n":350,"o":112.295,"t":"2026-10-13T17:05:00Z","v":20971,"vw":112.287345},{"c":112.29,"h":112.33,"l":112.27,"n":362,"o":112.325,"t":"2026-10-13T17:10:00Z","v":20454,"vw":112.295535},{"c":112.29,"h":112.31,"l":112.2701,"n":324,"o":112.29,"t":"2026-10-13T17:15:00Z","v":26197,"vw":112.288863},{"c":112.38,"h":112.385,"l":112.29,"n":394,"o":112.29,"t":"2026-10-13T17:20:00Z","v":29736,"vw":112.333655},{"c":112.3,"h":112.375,"l":112.295,"n":298,"o":112.37,"t":"2026-10-13T17:25:00Z","v":17763,"vw":112.338145},{"c":112.34,"h":112.36,"l":112.3,"n":378,"o":112.3,"t":"2026-10-13T17:30:00Z","v":24014,"vw":112.336966},{"c":112.33,"h":112.385,"l":112.33,"n":333,"o":112.345,"t":"2026-10-13T17:35:00Z","v":27399,"vw":112.364147},{"c":112.275,"h":112.335,"l":112.265,"n":297,"o":112.335,"t":"2026-10-13T17:40:00Z","v":18291,"vw":112.288515},{"c":112.26,"h":112.31,"l":112.26,"n":580,"o":112.28,"t":"2026-10-13T17:45:00Z","v":44239,"vw":112.281046},{"c":112.205,"h":112.26,"l":112.2,"n":412,"o":112.26,"t":"2026-10-13T17:50:00Z","v":21778,"vw":112.225613},{"c":112.23,"h":112.27,"l":112.21,"n":333,"o":112.21,"t":"2026-10-13T17:55:00Z","v":29534,"vw":112.230359},{"c":112.27,"h":112.27,"l":112.21,"n":261,"o":112.22,"t":"2026-10-13T18:00:00Z","v":19080,"vw":112.234292},{"c":112.46,"h":112.47,"l":112.28,"n":774,"o":112.28,"t":"2026-10-13T18:05:00Z","v":70458,"vw":112.39666},{"c":112.34,"h":112.48,"l":112.34,"n":586,"o":112.455,"t":"2026-10-13T18:10:00Z","v":90251,"vw":112.411925},{"c":112.29,"h":112.34,"l":112.28,"n":545,"o":112.34,"t":"2026-10-13T18:15:00Z","v":50581,"vw":112.316283},{"c":112.26,"h":112.31,"l":112.255,"n":356,"o":112.285,"t":"2026-10-13T18:20:00Z","v":29668,"vw":112.282696},{"c":112.28,"h":112.29,"l":112.235,"n":419,"o":112.265,"t":"2026-10-13T18:25:00Z","v":37543,"vw":112.266417},{"c":112.285,"h":112.31,"l":112.265,"n":363,"o":112.29,"t":"2026-10-13T18:30:00Z","v":29147,"vw":112.290101},{"c":112.3,"h":112.31,"l":112.255,"n":544,"o":112.285,"t":"2026-10-13T18:35:00Z","v":45513,"vw":112.279013},{"c":112.325,"h":112.36,"l":112.295,"n":314,"o":112.3,"t":"2026-10-13T18:40:00Z","v":25848,"vw":112.329599},{"c":112.36,"h":112.39,"l":112.33,"n":412,"o":112.33,"t":"2026-10-13T18:45:00Z","v":183626,"vw":112.367649},{"c":112.41,"h":112.425,"l":112.32,"n":573,"o":112.36,"t":"2026-10-13T18:50:00Z","v":45639,"vw":112.359458},{"c":112.425,"h":112.45,"l":112.405,"n":454,"o":112.42,"t":"2026-10-13T18:55:00Z","v":37250,"vw":112.424118},{"c":112.445,"h":112.455,"l":112.405,"n":560,"o":112.43,"t":"2026-10-13T19:00:00Z","v":45339,"vw":112.428971},{"c":112.495,"h":112.51,"l":112.4405,"n":544,"o":112.45,"t":"2026-10-13T19:05:00Z","v":47028,"vw":112.473494},{"c":112.52,"h":112.52,"l":112.48,"n":475,"o":112.5,"t":"2026-10-13T19:10:00Z","v":40235,"vw":112.496843},{"c":112.475,"h":112.525,"l":112.445,"n":641,"o":112.515,"t":"2026-10-13T19:15:00Z","v":64829,"vw":112.491342},{"c":112.465,"h":112.48,"l":112.45,"n":471,"o":112.4758,"t":"2026-10-13T19:20:00Z","v":33225,"vw":112.464191},{"c":112.495,"h":112.495,"l":112.445,"n":556,"o":112.465,"t":"2026-10-13T19:25:00Z","v":51106,"vw":112.463656},{"c":112.525,"h":112.525,"l":112.47,"n":945,"o":112.49,"t":"2026-10-13T19:30:00Z","v":86979,"vw":112.492963},{"c":112.595,"h":112.6,"l":112.495,"n":2003,"o":112.525,"t":"2026-10-13T19:35:00Z","v":307676,"vw":112.573992},{"c":112.56,"h":112.595,"l":112.51,"n":3481,"o":112.595,"t":"2026-10-13T19:40:00Z","v":597366,"vw":112.569445},{"c":112.57,"h":112.58,"l":112.485,"n":1249,"o":112.555,"t":"2026-10-13T19:45:00Z","v":147986,"vw":112.534151},{"c":112.535,"h":112.585,"l":112.46,"n":2632,"o":112.57,"t":"2026-10-13T19:50:00Z","v":244824,"vw":112.52254},{"c":112.37,"h":112.535,"l":112.355,"n":4446,"o":112.535,"t":"2026-10-13T19:55:00Z","v":377585,"vw":112.424899},{"c":112.36,"h":112.36,"l":112.36,"n":18,"o":112.36,"t":"2026-10-13T20:00:00Z","v":219523,"vw":112.36},{"c":112.41,"h":112.41,"l":112.41,"n":4,"o":112.41,"t":"2026-10-13T20:30:00Z","v":230,"vw":112.41},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-13T20:45:00Z","v":2212,"vw":112},{"c":112.37,"h":112.37,"l":112.37,"n":4,"o":112.37,"t":"2026-10-14T08:00:00Z","v":303,"vw":112.37},{"c":112.85,"h":112.85,"l":112.85,"n":10,"o":112.85,"t":"2026-10-14T10:20:00Z","v":189,"vw":112.85},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-14T12:30:00Z","v":102,"vw":112.2},{"c":111.96,"h":111.96,"l":111.96,"n":1,"o":111.96,"t":"2026-10-14T12:45:00Z","v":400,"vw":111.96},{"c":111.96,"h":111.96,"l":111.96,"n":2,"o":111.96,"t":"2026-10-14T12:55:00Z","v":149,"vw":111.96},{"c":111.98,"h":111.98,"l":111.97,"n":4,"o":111.97,"t":"2026-10-14T13:05:00Z","v":767,"vw":111.975806},{"c":111.72,"h":111.72,"l":111.72,"n":4,"o":111.72,"t":"2026-10-14T13:25:00Z","v":342,"vw":111.72},{"c":111.83,"h":112.025,"l":111.665,"n":2023,"o":111.89,"t":"2026-10-14T13:30:00Z","v":193687,"vw":111.858844},{"c":111.68,"h":111.87,"l":111.64,"n":1717,"o":111.83,"t":"2026-10-14T13:35:00Z","v":119560,"vw":111.760881},{"c":111.67,"h":111.75,"l":111.61,"n":1218,"o":111.65,"t":"2026-10-14T13:40:00Z","v":81160,"vw":111.672939},{"c":111.67,"h":111.73,"l":111.585,"n":3441,"o":111.67,"t":"2026-10-14T13:45:00Z","v":284671,"vw":111.667925},{"c":111.47,"h":111.7,"l":111.375,"n":1499,"o":111.665,"t":"2026-10-14T13:50:00Z","v":118936,"vw":111.561142},{"c":111.26,"h":111.48,"l":111.21,"n":1469,"o":111.465,"t":"2026-10-14T13:55:00Z","v":158373,"vw":111.336768},{"c":111.04,"h":111.31,"l":111.02,"n":1140,"o":111.26,"t":"2026-10-14T14:00:00Z","v":83202,"vw":111.181679},{"c":111.14,"h":111.165,"l":111.01,"n":1121,"o":111.03,"t":"2026-10-14T14:05:00Z","v":94958,"vw":111.108169},{"c":111.0397,"h":111.165,"l":111.01,"n":992,"o":111.14,"t":"2026-10-14T14:10:00Z","v":63865,"vw":111.078508},{"c":110.96,"h":111.05,"l":110.935,"n":1433,"o":111.015,"t":"2026-10-14T14:15:00Z","v":260896,"vw":110.97721},{"c":111,"h":111.09,"l":110.93,"n":806,"o":110.94,"t":"2026-10-14T14:20:00Z","v":66923,"vw":111.025367},{"c":111.08,"h":111.085,"l":110.96,"n":730,"o":111.005,"t":"2026-10-14T14:25:00Z","v":55264,"vw":111.024975},{"c":111.22,"h":111.23,"l":111.06,"n":964,"o":111.07,"t":"2026-10-14T14:30:00Z","v":82411,"vw":111.114363},{"c":111.12,"h":111.29,"l":111.11,"n":1095,"o":111.21,"t":"2026-10-14T14:35:00Z","v":91195,"vw":111.208817},{"c":111.21,"h":111.295,"l":111.11,"n":829,"o":111.12,"t":"2026-10-14T14:40:00Z","v":288552,"vw":111.140658},{"c":111.19,"h":111.31,"l":111.16,"n":719,"o":111.19,"t":"2026-10-14T14:45:00Z","v":52941,"vw":111.237513},{"c":111.13,"h":111.23,"l":111.09,"n":850,"o":111.18,"t":"2026-10-14T14:50:00Z","v":58970,"vw":111.170462},{"c":111.18,"h":111.19,"l":111.1237,"n":624,"o":111.13,"t":"2026-10-14T14:55:00Z","v":56077,"vw":111.156996},{"c":111.02,"h":111.18,"l":111.01,"n":810,"o":111.17,"t":"2026-10-14T15:00:00Z","v":69339,"vw":111.075729},{"c":110.985,"h":111.085,"l":110.965,"n":1285,"o":111.02,"t":"2026-10-14T15:05:00Z","v":121003,"vw":111.016994},{"c":111.03,"h":111.105,"l":110.975,"n":1374,"o":110.985,"t":"2026-10-14T15:10:00Z","v":124710,"vw":111.037116},{"c":111.13,"h":111.14,"l":111.03,"n":816,"o":111.03,"t":"2026-10-14T15:15:00Z","v":98799,"vw":111.088636},{"c":111.18,"h":111.21,"l":111.09,"n":838,"o":111.12,"t":"2026-10-14T15:20:00Z","v":64911,"vw":111.164244},{"c":111.23,"h":111.245,"l":111.13,"n":646,"o":111.165,"t":"2026-10-14T15:25:00Z","v":50765,"vw":111.188818},{"c":111.22,"h":111.27,"l":111.185,"n":697,"o":111.215,"t":"2026-10-14T15:30:00Z","v":53648,"vw":111.236144},{"c":111.19,"h":111.25,"l":111.08,"n":745,"o":111.23,"t":"2026-10-14T15:35:00Z","v":62937,"vw":111.187601},{"c":111.085,"h":111.19,"l":111.055,"n":831,"o":111.19,"t":"2026-10-14T15:40:00Z","v":77550,"vw":111.103452},{"c":111.08,"h":111.14,"l":111.06,"n":756,"o":111.09,"t":"2026-10-14T15:45:00Z","v":65276,"vw":111.098204},{"c":111.12,"h":111.12,"l":111.065,"n":709,"o":111.08,"t":"2026-10-14T15:50:00Z","v":56204,"vw":111.091534},{"c":111.02,"h":111.12,"l":110.995,"n":826,"o":111.11,"t":"2026-10-14T15:55:00Z","v":67728,"vw":111.043917},{"c":110.99,"h":111.07,"l":110.975,"n":863,"o":111.03,"t":"2026-10-14T16:00:00Z","v":87399,"vw":111.016599},{"c":111.08,"h":111.09,"l":110.99,"n":576,"o":111.01,"t":"2026-10-14T16:05:00Z","v":58042,"vw":111.023049},{"c":110.95,"h":111.07,"l":110.945,"n":891,"o":111.07,"t":"2026-10-14T16:10:00Z","v":101273,"vw":111.013511},{"c":110.915,"h":110.97,"l":110.895,"n":1223,"o":110.95,"t":"2026-10-14T16:15:00Z","v":123064,"vw":110.936932},{"c":110.93,"h":110.97,"l":110.905,"n":659,"o":110.92,"t":"2026-10-14T16:20:00Z","v":44986,"vw":110.936175},{"c":111,"h":111.005,"l":110.93,"n":742,"o":110.93,"t":"2026-10-14T16:25:00Z","v":60762,"vw":110.977619},{"c":110.98,"h":111.04,"l":110.9541,"n":1024,"o":111,"t":"2026-10-14T16:30:00Z","v":214762,"vw":110.993911},{"c":111.02,"h":111.06,"l":110.97,"n":839,"o":110.97,"t":"2026-10-14T16:35:00Z","v":81909,"vw":111.016861},{"c":111.04,"h":111.11,"l":111.005,"n":676,"o":111.02,"t":"2026-10-14T16:40:00Z","v":55746,"vw":111.04341},{"c":110.945,"h":111.05,"l":110.935,"n":724,"o":111.04,"t":"2026-10-14T16:45:00Z","v":81561,"vw":110.996585},{"c":110.98,"h":110.9899,"l":110.925,"n":718,"o":110.94,"t":"2026-10-14T16:50:00Z","v":68816,"vw":110.959368},{"c":111.08,"h":111.085,"l":110.97,"n":486,"o":110.98,"t":"2026-10-14T16:55:00Z","v":38410,"vw":111.011558},{"c":111.05,"h":111.135,"l":111.04,"n":455,"o":111.075,"t":"2026-10-14T17:00:00Z","v":54805,"vw":111.097085},{"c":111.05,"h":111.06,"l":110.9901,"n":374,"o":111.06,"t":"2026-10-14T17:05:00Z","v":25970,"vw":111.032912},{"c":111.03,"h":111.085,"l":111,"n":456,"o":111.06,"t":"2026-10-14T17:10:00Z","v":173850,"vw":111.049387},{"c":111.085,"h":111.095,"l":110.99,"n":515,"o":111.02,"t":"2026-10-14T17:15:00Z","v":35897,"vw":111.033731},{"c":111.07,"h":111.12,"l":111.04,"n":559,"o":111.075,"t":"2026-10-14T17:20:00Z","v":51170,"vw":111.082641},{"c":110.97,"h":111.1,"l":110.95,"n":559,"o":111.09,"t":"2026-10-14T17:25:00Z","v":49253,"vw":111.017284},{"c":111.025,"h":111.035,"l":110.955,"n":469,"o":110.96,"t":"2026-10-14T17:30:00Z","v":41293,"vw":111.007471},{"c":111.01,"h":111.045,"l":110.985,"n":419,"o":111.015,"t":"2026-10-14T17:35:00Z","v":32381,"vw":111.019761},{"c":110.97,"h":111.02,"l":110.96,"n":481,"o":111.01,"t":"2026-10-14T17:40:00Z","v":43046,"vw":110.982884},{"c":110.905,"h":110.99,"l":110.89,"n":635,"o":110.96,"t":"2026-10-14T17:45:00Z","v":55063,"vw":110.930882},{"c":110.88,"h":110.925,"l":110.83,"n":582,"o":110.89,"t":"2026-10-14T17:50:00Z","v":46254,"vw":110.873619},{"c":110.835,"h":110.9,"l":110.81,"n":460,"o":110.89,"t":"2026-10-14T17:55:00Z","v":32678,"vw":110.842288},{"c":110.775,"h":110.85,"l":110.67,"n":732,"o":110.84,"t":"2026-10-14T18:00:00Z","v":56595,"vw":110.746579},{"c":110.8,"h":110.88,"l":110.765,"n":710,"o":110.78,"t":"2026-10-14T18:05:00Z","v":61052,"vw":110.827979},{"c":110.92,"h":110.93,"l":110.77,"n":565,"o":110.79,"t":"2026-10-14T18:10:00Z","v":49402,"vw":110.84474},{"c":110.91,"h":110.94,"l":110.875,"n":440,"o":110.92,"t":"2026-10-14T18:15:00Z","v":35840,"vw":110.911255},{"c":110.9,"h":110.95,"l":110.875,"n":439,"o":110.92,"t":"2026-10-14T18:20:00Z","v":35062,"vw":110.915834},{"c":110.97,"h":110.97,"l":110.87,"n":352,"o":110.89,"t":"2026-10-14T18:25:00Z","v":27779,"vw":110.906915},{"c":110.9,"h":110.98,"l":110.865,"n":421,"o":110.97,"t":"2026-10-14T18:30:00Z","v":32889,"vw":110.911947},{"c":110.96,"h":110.98,"l":110.895,"n":397,"o":110.895,"t":"2026-10-14T18:35:00Z","v":45667,"vw":110.938921},{"c":110.91,"h":110.98,"l":110.905,"n":429,"o":110.96,"t":"2026-10-14T18:40:00Z","v":35369,"vw":110.932681},{"c":110.95,"h":110.97,"l":110.88,"n":567,"o":110.905,"t":"2026-10-14T18:45:00Z","v":48945,"vw":110.935347},{"c":110.97,"h":111,"l":110.905,"n":570,"o":110.96,"t":"2026-10-14T18:50:00Z","v":49478,"vw":110.955783},{"c":110.9,"h":110.96,"l":110.89,"n":582,"o":110.96,"t":"2026-10-14T18:55:00Z","v":317143,"vw":110.911742},{"c":110.9,"h":110.905,"l":110.83,"n":920,"o":110.895,"t":"2026-10-14T19:00:00Z","v":93608,"vw":110.871954},{"c":110.95,"h":110.965,"l":110.89,"n":610,"o":110.89,"t":"2026-10-14T19:05:00Z","v":50180,"vw":110.927743},{"c":110.975,"h":110.99,"l":110.94,"n":663,"o":110.945,"t":"2026-10-14T19:10:00Z","v":43805,"vw":110.965244},{"c":111.12,"h":111.12,"l":110.96,"n":965,"o":110.98,"t":"2026-10-14T19:15:00Z","v":66794,"vw":111.019003},{"c":111.07,"h":111.16,"l":111.05,"n":728,"o":111.11,"t":"2026-10-14T19:20:00Z","v":242679,"vw":111.060288},{"c":111.115,"h":111.13,"l":111.05,"n":706,"o":111.07,"t":"2026-10-14T19:25:00Z","v":57529,"vw":111.089196},{"c":111.215,"h":111.22,"l":111.1,"n":1011,"o":111.115,"t":"2026-10-14T19:30:00Z","v":93728,"vw":111.165407},{"c":111.09,"h":111.22,"l":111.025,"n":1280,"o":111.22,"t":"2026-10-14T19:35:00Z","v":167198,"vw":111.103567},{"c":111.1,"h":111.1223,"l":111.07,"n":1164,"o":111.09,"t":"2026-10-14T19:40:00Z","v":105626,"vw":111.10058},{"c":111.105,"h":111.11,"l":111.04,"n":1228,"o":111.105,"t":"2026-10-14T19:45:00Z","v":99471,"vw":111.069663},{"c":111.23,"h":111.27,"l":111.1,"n":3174,"o":111.105,"t":"2026-10-14T19:50:00Z","v":350781,"vw":111.187391},{"c":111.52,"h":111.53,"l":111.205,"n":4826,"o":111.23,"t":"2026-10-14T19:55:00Z","v":940530,"vw":111.385484},{"c":111.5,"h":111.5,"l":111.5,"n":17,"o":111.5,"t":"2026-10-14T20:00:00Z","v":200632,"vw":111.5},{"c":111.3,"h":111.3,"l":111.3,"n":1,"o":111.3,"t":"2026-10-14T20:10:00Z","v":128,"vw":111.3},{"c":111.5129,"h":111.5129,"l":111.5,"n":7,"o":111.5,"t":"2026-10-14T20:15:00Z","v":200213,"vw":111.512894},{"c":111.1,"h":111.1,"l":111.1,"n":3,"o":111.1,"t":"2026-10-14T20:40:00Z","v":1465,"vw":111.1},{"c":111.72,"h":111.72,"l":111.66,"n":3,"o":111.66,"t":"2026-10-14T20:55:00Z","v":1726,"vw":111.706095},{"c":111.05,"h":111.06,"l":110.98,"n":42,"o":110.98,"t":"2026-10-15T08:00:00Z","v":10165,"vw":111.03552},{"c":111.24,"h":111.24,"l":111.24,"n":1,"o":111.24,"t":"2026-10-15T08:15:00Z","v":189,"vw":111.24},{"c":111.38,"h":111.38,"l":111.38,"n":4,"o":111.38,"t":"2026-10-15T08:25:00Z","v":861,"vw":111.38},{"c":111.29,"h":111.29,"l":111.29,"n":1,"o":111.29,"t":"2026-10-15T08:30:00Z","v":100,"vw":111.29},{"c":111.3,"h":111.3,"l":111.29,"n":3,"o":111.29,"t":"2026-10-15T08:35:00Z","v":859,"vw":111.296659},{"c":111.36,"h":111.36,"l":111.35,"n":12,"o":111.36,"t":"2026-10-15T11:20:00Z","v":2475,"vw":111.355868},{"c":111.58,"h":111.59,"l":111.58,"n":4,"o":111.59,"t":"2026-10-15T12:50:00Z","v":747,"vw":111.584609},{"c":111.72,"h":111.73,"l":111.59,"n":9,"o":111.59,"t":"2026-10-15T12:55:00Z","v":1466,"vw":111.679487},{"c":111.72,"h":111.76,"l":111.72,"n":13,"o":111.76,"t":"2026-10-15T13:05:00Z","v":1684,"vw":111.737926},{"c":112.1,"h":112.16,"l":111.705,"n":4816,"o":111.94,"t":"2026-10-15T13:30:00Z","v":390486,"vw":111.978059},{"c":112.09,"h":112.23,"l":112.04,"n":2677,"o":112.11,"t":"2026-10-15T13:35:00Z","v":186765,"vw":112.140315},{"c":111.77,"h":112.2,"l":111.71,"n":2026,"o":112.06,"t":"2026-10-15T13:40:00Z","v":121288,"vw":112.007402},{"c":112.15,"h":112.15,"l":111.7,"n":2055,"o":111.77,"t":"2026-10-15T13:45:00Z","v":132982,"vw":111.897372},{"c":111.94,"h":112.19,"l":111.85,"n":2058,"o":112.135,"t":"2026-10-15T13:50:00Z","v":119401,"vw":112.100851},{"c":112.08,"h":112.11,"l":111.93,"n":1620,"o":111.935,"t":"2026-10-15T13:55:00Z","v":96509,"vw":112.028389},{"c":112.35,"h":112.4,"l":112.07,"n":2078,"o":112.09,"t":"2026-10-15T14:00:00Z","v":134629,"vw":112.26433},{"c":112.55,"h":112.61,"l":112.34,"n":1569,"o":112.34,"t":"2026-10-15T14:05:00Z","v":91117,"vw":112.527352},{"c":112.585,"h":112.645,"l":112.43,"n":1752,"o":112.57,"t":"2026-10-15T14:10:00Z","v":112178,"vw":112.523416},{"c":112.61,"h":112.72,"l":112.58,"n":1313,"o":112.59,"t":"2026-10-15T14:15:00Z","v":76509,"vw":112.648818},{"c":112.68,"h":112.7,"l":112.54,"n":1122,"o":112.6,"t":"2026-10-15T14:20:00Z","v":72108,"vw":112.601162},{"c":112.655,"h":112.75,"l":112.635,"n":1081,"o":112.68,"t":"2026-10-15T14:25:00Z","v":60818,"vw":112.681219},{"c":112.82,"h":112.9,"l":112.66,"n":1278,"o":112.66,"t":"2026-10-15T14:30:00Z","v":75975,"vw":112.830617},{"c":112.85,"h":112.93,"l":112.745,"n":1114,"o":112.83,"t":"2026-10-15T14:35:00Z","v":70759,"vw":112.856184},{"c":112.855,"h":112.95,"l":112.79,"n":1182,"o":112.86,"t":"2026-10-15T14:40:00Z","v":65298,"vw":112.868489},{"c":112.795,"h":112.88,"l":112.69,"n":1187,"o":112.85,"t":"2026-10-15T14:45:00Z","v":75231,"vw":112.78831},{"c":112.96,"h":113,"l":112.76,"n":948,"o":112.79,"t":"2026-10-15T14:50:00Z","v":99778,"vw":112.835319},{"c":113.015,"h":113.015,"l":112.865,"n":1013,"o":112.97,"t":"2026-10-15T14:55:00Z","v":74966,"vw":112.925145},{"c":113.2,"h":113.22,"l":113,"n":1094,"o":113.02,"t":"2026-10-15T15:00:00Z","v":80585,"vw":113.116169},{"c":113.375,"h":113.38,"l":113.2,"n":1508,"o":113.21,"t":"2026-10-15T15:05:00Z","v":161910,"vw":113.298449},{"c":113.375,"h":113.5,"l":113.37,"n":925,"o":113.37,"t":"2026-10-15T15:10:00Z","v":65250,"vw":113.434593},{"c":113.43,"h":113.465,"l":113.365,"n":1009,"o":113.37,"t":"2026-10-15T15:15:00Z","v":101723,"vw":113.424606},{"c":113.37,"h":113.445,"l":113.315,"n":938,"o":113.445,"t":"2026-10-15T15:20:00Z","v":71909,"vw":113.379057},{"c":113.38,"h":113.45,"l":113.35,"n":743,"o":113.37,"t":"2026-10-15T15:25:00Z","v":47507,"vw":113.39014},{"c":113.245,"h":113.385,"l":113.185,"n":1010,"o":113.38,"t":"2026-10-15T15:30:00Z","v":80536,"vw":113.264633},{"c":113.23,"h":113.28,"l":113.155,"n":750,"o":113.24,"t":"2026-10-15T15:35:00Z","v":52046,"vw":113.236957},{"c":113.14,"h":113.28,"l":113.12,"n":673,"o":113.235,"t":"2026-10-15T15:40:00Z","v":49722,"vw":113.20301},{"c":113.13,"h":113.23,"l":113.1259,"n":672,"o":113.145,"t":"2026-10-15T15:45:00Z","v":36693,"vw":113.183105},{"c":113.12,"h":113.17,"l":113.09,"n":728,"o":113.135,"t":"2026-10-15T15:50:00Z","v":48024,"vw":113.137193},{"c":113.16,"h":113.185,"l":113.09,"n":741,"o":113.12,"t":"2026-10-15T15:55:00Z","v":63813,"vw":113.155667},{"c":113.12,"h":113.2,"l":113.08,"n":952,"o":113.17,"t":"2026-10-15T16:00:00Z","v":88151,"vw":113.153749},{"c":113.05,"h":113.15,"l":112.995,"n":765,"o":113.115,"t":"2026-10-15T16:05:00Z","v":60288,"vw":113.056473},{"c":112.93,"h":113.05,"l":112.93,"n":602,"o":113.045,"t":"2026-10-15T16:10:00Z","v":38916,"vw":113.011689},{"c":112.95,"h":112.98,"l":112.915,"n":617,"o":112.93,"t":"2026-10-15T16:15:00Z","v":37104,"vw":112.952551},{"c":112.94,"h":113,"l":112.935,"n":700,"o":112.955,"t":"2026-10-15T16:20:00Z","v":32635,"vw":112.963611},{"c":112.935,"h":112.97,"l":112.915,"n":537,"o":112.94,"t":"2026-10-15T16:25:00Z","v":36266,"vw":112.948379},{"c":112.825,"h":112.95,"l":112.805,"n":665,"o":112.94,"t":"2026-10-15T16:30:00Z","v":93626,"vw":112.884525},{"c":112.86,"h":112.95,"l":112.82,"n":655,"o":112.82,"t":"2026-10-15T16:35:00Z","v":36869,"vw":112.883309},{"c":112.975,"h":112.975,"l":112.85,"n":512,"o":112.865,"t":"2026-10-15T16:40:00Z","v":27246,"vw":112.88472},{"c":112.975,"h":113.02,"l":112.955,"n":567,"o":112.975,"t":"2026-10-15T16:45:00Z","v":39914,"vw":112.986356},{"c":112.895,"h":112.97,"l":112.87,"n":487,"o":112.97,"t":"2026-10-15T16:50:00Z","v":27644,"vw":112.902929},{"c":113,"h":113,"l":112.91,"n":471,"o":112.91,"t":"2026-10-15T16:55:00Z","v":23581,"vw":112.96264},{"c":113.04,"h":113.045,"l":112.985,"n":461,"o":113.01,"t":"2026-10-15T17:00:00Z","v":24232,"vw":113.020525},{"c":112.975,"h":113.04,"l":112.945,"n":413,"o":113.04,"t":"2026-10-15T17:05:00Z","v":26252,"vw":112.977834},{"c":112.96,"h":112.98,"l":112.905,"n":493,"o":112.97,"t":"2026-10-15T17:10:00Z","v":30661,"vw":112.946268},{"c":113.055,"h":113.1,"l":112.96,"n":550,"o":112.96,"t":"2026-10-15T17:15:00Z","v":37522,"vw":113.029446},{"c":113.045,"h":113.09,"l":113.015,"n":449,"o":113.055,"t":"2026-10-15T17:20:00Z","v":27295,"vw":113.0584},{"c":113.08,"h":113.08,"l":113.015,"n":484,"o":113.04,"t":"2026-10-15T17:25:00Z","v":28996,"vw":113.047813},{"c":113.13,"h":113.1345,"l":113.035,"n":590,"o":113.07,"t":"2026-10-15T17:30:00Z","v":45570,"vw":113.06052},{"c":113.2,"h":113.21,"l":113.12,"n":567,"o":113.13,"t":"2026-10-15T17:35:00Z","v":34080,"vw":113.166647},{"c":113.27,"h":113.3,"l":113.205,"n":542,"o":113.205,"t":"2026-10-15T17:40:00Z","v":34513,"vw":113.251386},{"c":113.245,"h":113.31,"l":113.244,"n":616,"o":113.265,"t":"2026-10-15T17:45:00Z","v":48445,"vw":113.270518},{"c":113.2702,"h":113.28,"l":113.245,"n":513,"o":113.25,"t":"2026-10-15T17:50:00Z","v":31308,"vw":113.260019},{"c":113.3,"h":113.32,"l":113.255,"n":488,"o":113.28,"t":"2026-10-15T17:55:00Z","v":25891,"vw":113.287207},{"c":113.18,"h":113.32,"l":113.18,"n":584,"o":113.29,"t":"2026-10-15T18:00:00Z","v":49962,"vw":113.24811},{"c":113.16,"h":113.24,"l":113.155,"n":493,"o":113.18,"t":"2026-10-15T18:05:00Z","v":27453,"vw":113.194835},{"c":113.14,"h":113.18,"l":113.11,"n":510,"o":113.17,"t":"2026-10-15T18:10:00Z","v":28031,"vw":113.149447},{"c":113.11,"h":113.165,"l":113.105,"n":577,"o":113.14,"t":"2026-10-15T18:15:00Z","v":27257,"vw":113.137094},{"c":113.055,"h":113.11,"l":113.05,"n":455,"o":113.11,"t":"2026-10-15T18:20:00Z","v":23494,"vw":113.072616},{"c":113.03,"h":113.08,"l":113.025,"n":405,"o":113.06,"t":"2026-10-15T18:25:00Z","v":24567,"vw":113.043622},{"c":113.085,"h":113.125,"l":113.03,"n":489,"o":113.03,"t":"2026-10-15T18:30:00Z","v":31435,"vw":113.085754},{"c":113.12,"h":113.135,"l":113.0701,"n":564,"o":113.09,"t":"2026-10-15T18:35:00Z","v":50913,"vw":113.108189},{"c":113.1,"h":113.135,"l":113.065,"n":621,"o":113.115,"t":"2026-10-15T18:40:00Z","v":46627,"vw":113.095636},{"c":113.19,"h":113.195,"l":113.095,"n":641,"o":113.095,"t":"2026-10-15T18:45:00Z","v":30001,"vw":113.151819},{"c":113.275,"h":113.275,"l":113.195,"n":499,"o":113.205,"t":"2026-10-15T18:50:00Z","v":27606,"vw":113.235343},{"c":113.27,"h":113.31,"l":113.24,"n":595,"o":113.28,"t":"2026-10-15T18:55:00Z","v":44028,"vw":113.272182},{"c":113.41,"h":113.41,"l":113.265,"n":547,"o":113.265,"t":"2026-10-15T19:00:00Z","v":38508,"vw":113.344012},{"c":113.46,"h":113.47,"l":113.4,"n":621,"o":113.4,"t":"2026-10-15T19:05:00Z","v":35198,"vw":113.443888},{"c":113.5,"h":113.5,"l":113.44,"n":720,"o":113.465,"t":"2026-10-15T19:10:00Z","v":52566,"vw":113.465895},{"c":113.46,"h":113.53,"l":113.46,"n":790,"o":113.505,"t":"2026-10-15T19:15:00Z","v":73218,"vw":113.495402},{"c":113.505,"h":113.56,"l":113.44,"n":694,"o":113.46,"t":"2026-10-15T19:20:00Z","v":57455,"vw":113.510346},{"c":113.46,"h":113.5,"l":113.43,"n":745,"o":113.5,"t":"2026-10-15T19:25:00Z","v":60618,"vw":113.471203},{"c":113.465,"h":113.5,"l":113.415,"n":1850,"o":113.455,"t":"2026-10-15T19:30:00Z","v":246892,"vw":113.461877},{"c":113.5,"h":113.53,"l":113.425,"n":916,"o":113.46,"t":"2026-10-15T19:35:00Z","v":109326,"vw":113.470174},{"c":113.51,"h":113.52,"l":113.43,"n":987,"o":113.5,"t":"2026-10-15T19:40:00Z","v":73109,"vw":113.46744},{"c":113.36,"h":113.5,"l":113.345,"n":1289,"o":113.5,"t":"2026-10-15T19:45:00Z","v":94945,"vw":113.434531},{"c":113.385,"h":113.405,"l":113.265,"n":2607,"o":113.35,"t":"2026-10-15T19:50:00Z","v":299499,"vw":113.338344},{"c":113.4,"h":113.48,"l":113.33,"n":3696,"o":113.38,"t":"2026-10-15T19:55:00Z","v":497205,"vw":113.428827},{"c":113.41,"h":113.41,"l":113.41,"n":21,"o":113.41,"t":"2026-10-15T20:00:00Z","v":179031,"vw":113.41},{"c":113.51,"h":113.51,"l":113.29,"n":37,"o":113.29,"t":"2026-10-15T20:05:00Z","v":726,"vw":113.450054},{"c":113.4,"h":113.4,"l":113.4,"n":9,"o":113.4,"t":"2026-10-15T20:10:00Z","v":108,"vw":113.4},{"c":113.5,"h":113.5,"l":113.4,"n":43,"o":113.4,"t":"2026-10-15T20:45:00Z","v":2216,"vw":113.448045},{"c":113.4,"h":113.4,"l":113.4,"n":1,"o":113.4,"t":"2026-10-15T20:55:00Z","v":250,"vw":113.4},{"c":114.01,"h":114.1,"l":113.99,"n":39,"o":114.04,"t":"2026-10-16T08:00:00Z","v":5222,"vw":114.019348},{"c":114.59,"h":114.59,"l":114.59,"n":1,"o":114.59,"t":"2026-10-16T08:45:00Z","v":100,"vw":114.59},{"c":114.35,"h":114.35,"l":114.35,"n":2,"o":114.35,"t":"2026-10-16T11:05:00Z","v":877,"vw":114.35},{"c":114.6477,"h":114.6477,"l":114.6477,"n":1,"o":114.6477,"t":"2026-10-16T11:15:00Z","v":180,"vw":114.6477},{"c":114.22,"h":114.29,"l":114.15,"n":11,"o":114.29,"t":"2026-10-16T12:20:00Z","v":679,"vw":114.213125},{"c":114.18,"h":114.32,"l":114.18,"n":5,"o":114.32,"t":"2026-10-16T12:25:00Z","v":295,"vw":114.234264},{"c":114.305,"h":114.305,"l":114.21,"n":7,"o":114.22,"t":"2026-10-16T12:30:00Z","v":635,"vw":114.248473},{"c":114.19,"h":114.21,"l":114.19,"n":6,"o":114.21,"t":"2026-10-16T12:35:00Z","v":676,"vw":114.201805},{"c":114.16,"h":114.35,"l":114.16,"n":3,"o":114.35,"t":"2026-10-16T12:40:00Z","v":852,"vw":114.281795},{"c":114.41,"h":114.41,"l":114.4,"n":6,"o":114.4,"t":"2026-10-16T13:10:00Z","v":1346,"vw":114.401078},{"c":114.35,"h":114.41,"l":114.34,"n":93,"o":114.37,"t":"2026-10-16T13:25:00Z","v":6505,"vw":114.364486},{"c":114.14,"h":114.42,"l":113.92,"n":2354,"o":114.41,"t":"2026-10-16T13:30:00Z","v":265833,"vw":114.153285},{"c":114.34,"h":114.46,"l":114.12,"n":1565,"o":114.15,"t":"2026-10-16T13:35:00Z","v":163521,"vw":114.324589},{"c":114.41,"h":114.53,"l":114.34,"n":1512,"o":114.34,"t":"2026-10-16T13:40:00Z","v":141468,"vw":114.43483},{"c":114.52,"h":114.58,"l":114.365,"n":1662,"o":114.42,"t":"2026-10-16T13:45:00Z","v":133275,"vw":114.45954},{"c":114.39,"h":114.615,"l":114.34,"n":1182,"o":114.53,"t":"2026-10-16T13:50:00Z","v":114889,"vw":114.423006},{"c":114.56,"h":114.63,"l":114.42,"n":1585,"o":114.42,"t":"2026-10-16T13:55:00Z","v":163409,"vw":114.505529},{"c":114.38,"h":114.69,"l":114.3,"n":1090,"o":114.56,"t":"2026-10-16T14:00:00Z","v":109743,"vw":114.574027},{"c":114.305,"h":114.42,"l":114.3,"n":1119,"o":114.38,"t":"2026-10-16T14:05:00Z","v":89664,"vw":114.369325},{"c":114.18,"h":114.33,"l":114.145,"n":1079,"o":114.31,"t":"2026-10-16T14:10:00Z","v":330888,"vw":114.230914},{"c":114.02,"h":114.2,"l":114.005,"n":790,"o":114.17,"t":"2026-10-16T14:15:00Z","v":68198,"vw":114.128469},{"c":113.97,"h":114.075,"l":113.935,"n":677,"o":114.02,"t":"2026-10-16T14:20:00Z","v":56372,"vw":114.00699},{"c":113.99,"h":114.09,"l":113.98,"n":626,"o":113.98,"t":"2026-10-16T14:25:00Z","v":51205,"vw":114.028424},{"c":114.09,"h":114.1,"l":113.925,"n":810,"o":113.9903,"t":"2026-10-16T14:30:00Z","v":60405,"vw":114.004356},{"c":114.1,"h":114.12,"l":114.04,"n":511,"o":114.08,"t":"2026-10-16T14:35:00Z","v":47850,"vw":114.085255},{"c":113.97,"h":114.09,"l":113.927,"n":570,"o":114.09,"t":"2026-10-16T14:40:00Z","v":44342,"vw":113.995054},{"c":114.15,"h":114.165,"l":113.97,"n":509,"o":113.97,"t":"2026-10-16T14:45:00Z","v":48428,"vw":114.108997},{"c":113.94,"h":114.18,"l":113.93,"n":928,"o":114.16,"t":"2026-10-16T14:50:00Z","v":58416,"vw":114.063328},{"c":114.05,"h":114.07,"l":113.935,"n":911,"o":113.935,"t":"2026-10-16T14:55:00Z","v":128143,"vw":114.040265},{"c":114.04,"h":114.065,"l":113.93,"n":764,"o":114.04,"t":"2026-10-16T15:00:00Z","v":67232,"vw":114.012969},{"c":113.98,"h":114.055,"l":113.91,"n":896,"o":114.025,"t":"2026-10-16T15:05:00Z","v":125144,"vw":113.974102},{"c":114.06,"h":114.08,"l":113.93,"n":669,"o":113.98,"t":"2026-10-16T15:10:00Z","v":46352,"vw":114.021122},{"c":113.98,"h":114.095,"l":113.98,"n":609,"o":114.05,"t":"2026-10-16T15:15:00Z","v":57716,"vw":114.045733},{"c":113.87,"h":114.03,"l":113.82,"n":745,"o":114.005,"t":"2026-10-16T15:20:00Z","v":59080,"vw":113.883223},{"c":113.83,"h":113.8847,"l":113.785,"n":1214,"o":113.865,"t":"2026-10-16T15:25:00Z","v":128236,"vw":113.8277},{"c":113.955,"h":113.99,"l":113.8,"n":1374,"o":113.83,"t":"2026-10-16T15:30:00Z","v":184423,"vw":113.908505},{"c":113.86,"h":114.005,"l":113.845,"n":645,"o":113.975,"t":"2026-10-16T15:35:00Z","v":76461,"vw":113.909539},{"c":113.65,"h":113.855,"l":113.64,"n":611,"o":113.855,"t":"2026-10-16T15:40:00Z","v":51232,"vw":113.723942},{"c":113.605,"h":113.745,"l":113.58,"n":737,"o":113.64,"t":"2026-10-16T15:45:00Z","v":81901,"vw":113.669885},{"c":113.5341,"h":113.63,"l":113.525,"n":2325,"o":113.605,"t":"2026-10-16T15:50:00Z","v":385825,"vw":113.576425},{"c":113.385,"h":113.53,"l":113.37,"n":1281,"o":113.52,"t":"2026-10-16T15:55:00Z","v":122777,"vw":113.456505},{"c":113.33,"h":113.39,"l":113.1898,"n":1145,"o":113.37,"t":"2026-10-16T16:00:00Z","v":105452,"vw":113.272446},{"c":113.44,"h":113.45,"l":113.34,"n":899,"o":113.34,"t":"2026-10-16T16:05:00Z","v":94903,"vw":113.402136},{"c":113.51,"h":113.51,"l":113.4,"n":714,"o":113.455,"t":"2026-10-16T16:10:00Z","v":71158,"vw":113.460895},{"c":113.39,"h":113.56,"l":113.34,"n":906,"o":113.52,"t":"2026-10-16T16:15:00Z","v":90036,"vw":113.425617},{"c":113.34,"h":113.42,"l":113.32,"n":856,"o":113.39,"t":"2026-10-16T16:20:00Z","v":91452,"vw":113.370757},{"c":113.2,"h":113.3701,"l":113.2,"n":1100,"o":113.345,"t":"2026-10-16T16:25:00Z","v":104350,"vw":113.301362},{"c":113.0701,"h":113.2,"l":113.065,"n":719,"o":113.2,"t":"2026-10-16T16:30:00Z","v":100371,"vw":113.115897},{"c":112.98,"h":113.08,"l":112.98,"n":709,"o":113.075,"t":"2026-10-16T16:35:00Z","v":130571,"vw":113.00419},{"c":113.05,"h":113.05,"l":112.92,"n":677,"o":112.965,"t":"2026-10-16T16:40:00Z","v":60469,"vw":112.977937},{"c":112.91,"h":113.08,"l":112.88,"n":676,"o":113.055,"t":"2026-10-16T16:45:00Z","v":507686,"vw":112.946449},{"c":112.87,"h":112.9213,"l":112.8,"n":1439,"o":112.9213,"t":"2026-10-16T16:50:00Z","v":161311,"vw":112.841727},{"c":112.81,"h":112.87,"l":112.735,"n":548,"o":112.87,"t":"2026-10-16T16:55:00Z","v":46991,"vw":112.796794},{"c":112.45,"h":112.83,"l":112.43,"n":845,"o":112.82,"t":"2026-10-16T17:00:00Z","v":80590,"vw":112.620172},{"c":112.41,"h":112.46,"l":112.33,"n":1103,"o":112.46,"t":"2026-10-16T17:05:00Z","v":96415,"vw":112.41463},{"c":112.41,"h":112.47,"l":112.36,"n":696,"o":112.39,"t":"2026-10-16T17:10:00Z","v":64748,"vw":112.425043},{"c":112.22,"h":112.39,"l":112.22,"n":821,"o":112.39,"t":"2026-10-16T17:15:00Z","v":72811,"vw":112.289264},{"c":112.28,"h":112.28,"l":112.15,"n":749,"o":112.23,"t":"2026-10-16T17:20:00Z","v":64787,"vw":112.20523},{"c":112.375,"h":112.43,"l":112.225,"n":817,"o":112.27,"t":"2026-10-16T17:25:00Z","v":87296,"vw":112.315045},{"c":112.425,"h":112.44,"l":112.3,"n":899,"o":112.38,"t":"2026-10-16T17:30:00Z","v":89313,"vw":112.378189},{"c":112.36,"h":112.5,"l":112.35,"n":904,"o":112.42,"t":"2026-10-16T17:35:00Z","v":92208,"vw":112.4042},{"c":112.45,"h":112.63,"l":112.33,"n":2104,"o":112.36,"t":"2026-10-16T17:40:00Z","v":212659,"vw":112.501728},{"c":112.45,"h":112.47,"l":112.37,"n":705,"o":112.455,"t":"2026-10-16T17:45:00Z","v":50712,"vw":112.428285},{"c":112.31,"h":112.46,"l":112.29,"n":713,"o":112.435,"t":"2026-10-16T17:50:00Z","v":58136,"vw":112.398224},{"c":112.24,"h":112.345,"l":112.23,"n":568,"o":112.32,"t":"2026-10-16T17:55:00Z","v":31277,"vw":112.285885},{"c":112.11,"h":112.23,"l":112.005,"n":925,"o":112.23,"t":"2026-10-16T18:00:00Z","v":89980,"vw":112.112626},{"c":112.18,"h":112.21,"l":112.06,"n":1006,"o":112.1,"t":"2026-10-16T18:05:00Z","v":146765,"vw":112.11825},{"c":112.125,"h":112.19,"l":112.075,"n":1091,"o":112.19,"t":"2026-10-16T18:10:00Z","v":108143,"vw":112.132102},{"c":112.07,"h":112.185,"l":112.035,"n":896,"o":112.13,"t":"2026-10-16T18:15:00Z","v":92154,"vw":112.125508},{"c":112.055,"h":112.09,"l":112,"n":943,"o":112.07,"t":"2026-10-16T18:20:00Z","v":99002,"vw":112.047504},{"c":112.02,"h":112.09,"l":111.95,"n":837,"o":112.07,"t":"2026-10-16T18:25:00Z","v":69176,"vw":112.007986},{"c":112.035,"h":112.09,"l":111.95,"n":2067,"o":112,"t":"2026-10-16T18:30:00Z","v":222464,"vw":112.03421},{"c":111.99,"h":112.05,"l":111.875,"n":2671,"o":112.035,"t":"2026-10-16T18:35:00Z","v":306853,"vw":111.969851},{"c":112.02,"h":112.04,"l":111.92,"n":2705,"o":111.99,"t":"2026-10-16T18:40:00Z","v":332951,"vw":111.984339},{"c":112.02,"h":112.05,"l":111.97,"n":2321,"o":112.01,"t":"2026-10-16T18:45:00Z","v":298521,"vw":112.011248},{"c":111.93,"h":112.035,"l":111.925,"n":2385,"o":112.025,"t":"2026-10-16T18:50:00Z","v":307965,"vw":111.973194},{"c":111.97,"h":111.975,"l":111.86,"n":2692,"o":111.93,"t":"2026-10-16T18:55:00Z","v":342800,"vw":111.924733},{"c":111.915,"h":112.01,"l":111.895,"n":2964,"o":111.965,"t":"2026-10-16T19:00:00Z","v":362699,"vw":111.947938},{"c":111.89,"h":111.98,"l":111.84,"n":2844,"o":111.915,"t":"2026-10-16T19:05:00Z","v":361227,"vw":111.896543},{"c":112.2,"h":112.22,"l":111.885,"n":3029,"o":111.89,"t":"2026-10-16T19:10:00Z","v":369909,"vw":112.061937},{"c":112.085,"h":112.27,"l":112.04,"n":3299,"o":112.2,"t":"2026-10-16T19:15:00Z","v":533169,"vw":112.173251},{"c":112.13,"h":112.2,"l":112.05,"n":3159,"o":112.08,"t":"2026-10-16T19:20:00Z","v":382400,"vw":112.120996},{"c":112.055,"h":112.16,"l":111.97,"n":3158,"o":112.135,"t":"2026-10-16T19:25:00Z","v":373393,"vw":112.060641},{"c":112.14,"h":112.145,"l":112.045,"n":1566,"o":112.06,"t":"2026-10-16T19:30:00Z","v":3704314,"vw":112.089935},{"c":112.14,"h":112.2,"l":112.055,"n":1150,"o":112.15,"t":"2026-10-16T19:35:00Z","v":102312,"vw":112.12669},{"c":112.125,"h":112.15,"l":112.05,"n":1510,"o":112.14,"t":"2026-10-16T19:40:00Z","v":135915,"vw":112.089316},{"c":112.24,"h":112.275,"l":112.115,"n":2105,"o":112.13,"t":"2026-10-16T19:45:00Z","v":216495,"vw":112.201269},{"c":112.405,"h":112.435,"l":112.21,"n":3080,"o":112.23,"t":"2026-10-16T19:50:00Z","v":355625,"vw":112.319862},{"c":112.45,"h":112.52,"l":112.41,"n":4381,"o":112.41,"t":"2026-10-16T19:55:00Z","v":554604,"vw":112.469743},{"c":112.42,"h":112.46,"l":112.22,"n":20,"o":112.46,"t":"2026-10-16T20:00:00Z","v":238236,"vw":112.45985},{"c":112.45,"h":112.45,"l":112.45,"n":4,"o":112.45,"t":"2026-10-16T20:05:00Z","v":227,"vw":112.45},{"c":112.46,"h":112.46,"l":112.46,"n":1,"o":112.46,"t":"2026-10-16T20:15:00Z","v":3638,"vw":112.46},{"c":112.16,"h":112.16,"l":112.16,"n":21,"o":112.16,"t":"2026-10-16T20:20:00Z","v":443,"vw":112.16}],"history":[{"c":197.44,"h":197.765,"l":196.1699,"n":33197,"o":196.98,"t":"2024-10-14T04:00:00Z","v":1783317,"vw":197.242022},{"c":197.87,"h":199.16,"l":197.5,"n":56305,"o":197.5,"t":"2024-10-15T04:00:00Z","v":3417485,"vw":198.124339},{"c":198.91,"h":198.955,"l":197.8,"n":32155,"o":198.06,"t":"2024-10-16T04:00:00Z","v":2303530,"vw":198.503777},{"c":198.73,"h":199.58,"l":198.07,"n":30830,"o":199.26,"t":"2024-10-17T04:00:00Z","v":1744421,"vw":198.722995},{"c":199.51,"h":200.04,"l":198.37,"n":27819,"o":199.15,"t":"2024-10-18T04:00:00Z","v":1898461,"vw":199.427293},{"c":197.96,"h":199.07,"l":197.21,"n":26834,"o":199.07,"t":"2024-10-21T04:00:00Z","v":1652483,"vw":197.905022},{"c":197.16,"h":197.87,"l":195.92,"n":24254,"o":196.44,"t":"2024-10-22T04:00:00Z","v":1578828,"vw":196.994704},{"c":194.06,"h":196.025,"l":193.03,"n":33398,"o":195.58,"t":"2024-10-23T04:00:00Z","v":2169500,"vw":194.528899},{"c":200.18,"h":200.445,"l":197.7,"n":44837,"o":198.3,"t":"2024-10-24T04:00:00Z","v":3495923,"vw":199.450698},{"c":200.81,"h":202.575,"l":200.07,"n":41324,"o":200.54,"t":"2024-10-25T04:00:00Z","v":2719966,"vw":201.327166},{"c":201.28,"h":203.08,"l":201.19,"n":35540,"o":202.39,"t":"2024-10-28T04:00:00Z","v":2051284,"vw":202.095894},{"c":200.23,"h":200.65,"l":198.98,"n":38459,"o":199.61,"t":"2024-10-29T04:00:00Z","v":2123542,"vw":200.080747},{"c":199.95,"h":201.61,"l":199.79,"n":34956,"o":200.71,"t":"2024-10-30T04:00:00Z","v":2439905,"vw":200.602122},{"c":196.89,"h":199.95,"l":196.77,"n":45499,"o":199.5,"t":"2024-10-31T04:00:00Z","v":3098973,"vw":197.679912},{"c":200.09,"h":202.15,"l":199.9,"n":46377,"o":200.51,"t":"2024-11-01T04:00:00Z","v":3803941,"vw":200.735389},{"c":199.4,"h":201.05,"l":198.91,"n":38370,"o":199.25,"t":"2024-11-04T05:00:00Z","v":2384665,"vw":199.725552},{"c":202.93,"h":202.99,"l":199.68,"n":34703,"o":199.85,"t":"2024-11-05T05:00:00Z","v":2212139,"vw":202.271919},{"c":209.42,"h":209.59,"l":205.9,"n":65415,"o":207.55,"t":"2024-11-06T05:00:00Z","v":4699351,"vw":208.258197},{"c":212.11,"h":212.96,"l":209.76,"n":48425,"o":209.83,"t":"2024-11-07T05:00:00Z","v":4010570,"vw":212.042949},{"c":215.12,"h":216.27,"l":211.85,"n":56093,"o":212.08,"t":"2024-11-08T05:00:00Z","v":3893103,"vw":214.918621},{"c":219.46,"h":220.39,"l":217.51,"n":59673,"o":218.5,"t":"2024-11-11T05:00:00Z","v":4604977,"vw":219.039861},{"c":216.53,"h":218.93,"l":215.75,"n":68526,"o":218.9,"t":"2024-11-12T05:00:00Z","v":5267591,"vw":217.053824},{"c":218.38,"h":219.54,"l":217.24,"n":45729,"o":217.99,"t":"2024-11-13T05:00:00Z","v":2941664,"vw":218.362824},{"c":215.28,"h":218.9,"l":215.1,"n":40017,"o":218.02,"t":"2024-11-14T05:00:00Z","v":2310476,"vw":216.332605},{"c":213.44,"h":215.1,"l":212.46,"n":52841,"o":214.07,"t":"2024-11-15T05:00:00Z","v":3912377,"vw":213.479192},{"c":215.41,"h":217.06,"l":214.03,"n":39284,"o":216.01,"t":"2024-11-18T05:00:00Z","v":2376552,"vw":215.803073},{"c":215.57,"h":216.23,"l":212.43,"n":32862,"o":213.42,"t":"2024-11-19T05:00:00Z","v":1967937,"vw":214.931213},{"c":214.62,"h":215.065,"l":212.38,"n":42497,"o":214.93,"t":"2024-11-20T05:00:00Z","v":2989525,"vw":213.710852},{"c":215,"h":215.54,"l":213.34,"n":43674,"o":215.27,"t":"2024-11-21T05:00:00Z","v":2734286,"vw":214.736234},{"c":218.1,"h":218.73,"l":215.62,"n":34810,"o":215.62,"t":"2024-11-22T05:00:00Z","v":2275349,"vw":217.672272},{"c":220.33,"h":222.265,"l":220.22,"n":49639,"o":220.7,"t":"2024-11-25T05:00:00Z","v":3680192,"vw":221.192738},{"c":221.13,"h":221.51,"l":219.8716,"n":32162,"o":220.22,"t":"2024-11-26T05:00:00Z","v":1989811,"vw":220.920327},{"c":220.04,"h":221.85,"l":219.51,"n":33249,"o":221.54,"t":"2024-11-27T05:00:00Z","v":1914533,"vw":220.397277},{"c":222.3,"h":222.35,"l":220.4,"n":15433,"o":220.53,"t":"2024-11-29T05:00:00Z","v":885704,"vw":221.486077},{"c":224.24,"h":224.77,"l":223.45,"n":50654,"o":223.87,"t":"2024-12-02T05:00:00Z","v":4067668,"vw":224.241021},{"c":224.07,"h":224.21,"l":222.86,"n":57990,"o":223.8,"t":"2024-12-03T05:00:00Z","v":3525712,"vw":223.743117},{"c":226.15,"h":226.37,"l":224.31,"n":37644,"o":224.55,"t":"2024-12-04T05:00:00Z","v":2769742,"vw":225.584384},{"c":228,"h":229.03,"l":226.27,"n":64305,"o":226.37,"t":"2024-12-05T05:00:00Z","v":3660915,"vw":228.171419},{"c":232.8,"h":232.85,"l":229.84,"n":40624,"o":229.86,"t":"2024-12-06T05:00:00Z","v":2444609,"vw":231.513984},{"c":232.06,"h":235.572,"l":231.23,"n":56124,"o":234.14,"t":"2024-12-09T05:00:00Z","v":3256865,"vw":232.790634},{"c":232.44,"h":234.6,"l":231.6701,"n":48460,"o":232.1,"t":"2024-12-10T05:00:00Z","v":3815443,"vw":233.54856},{"c":236.52,"h":236.6,"l":234.24,"n":48324,"o":234.37,"t":"2024-12-11T05:00:00Z","v":2867412,"vw":235.762191},{"c":234.56,"h":236.66,"l":234.26,"n":43368,"o":236.4,"t":"2024-12-12T05:00:00Z","v":2436188,"vw":235.285121},{"c":235.49,"h":235.589,"l":233.9,"n":45363,"o":234.49,"t":"2024-12-13T05:00:00Z","v":2691256,"vw":234.976726},{"c":238.68,"h":238.85,"l":236.25,"n":53360,"o":236.71,"t":"2024-12-16T05:00:00Z","v":3007198,"vw":237.981436},{"c":239.43,"h":239.93,"l":237.45,"n":73252,"o":239.76,"t":"2024-12-17T05:00:00Z","v":5110481,"vw":238.981354},{"c":228.64,"h":240.28,"l":227.71,"n":94995,"o":237.53,"t":"2024-12-18T05:00:00Z","v":7202518,"vw":233.409411},{"c":228.33,"h":232.418,"l":226.965,"n":92481,"o":231.76,"t":"2024-12-19T05:00:00Z","v":6602627,"vw":229.127364},{"c":228.91,"h":232.51,"l":225.5,"n":82310,"o":226.04,"t":"2024-12-20T05:00:00Z","v":5458147,"vw":229.792287},{"c":229.17,"h":229.4,"l":226.18,"n":48972,"o":228.89,"t":"2024-12-23T05:00:00Z","v":2961256,"vw":228.60556},{"c":234.47,"h":234.5,"l":229.945,"n":21643,"o":230.14,"t":"2024-12-24T05:00:00Z","v":1276273,"vw":232.745472},{"c":233.6,"h":234.45,"l":232.57,"n":37267,"o":233.97,"t":"2024-12-26T05:00:00Z","v":2055415,"vw":233.805257},{"c":229.74,"h":232.05,"l":228.63,"n":51887,"o":232.05,"t":"2024-12-27T05:00:00Z","v":3048693,"vw":229.810397},{"c":226.05,"h":227.5092,"l":224.63,"n":46827,"o":226.25,"t":"2024-12-30T05:00:00Z","v":2706597,"vw":226.371811},{"c":224.35,"h":227.95,"l":223.97,"n":44788,"o":227.28,"t":"2024-12-31T05:00:00Z","v":2625399,"vw":225.389287},{"c":221.4,"h":225.12,"l":219.99,"n":62456,"o":224.44,"t":"2025-01-02T05:00:00Z","v":4583242,"vw":222.118293},{"c":225.88,"h":226.02,"l":221.52,"n":45055,"o":222.64,"t":"2025-01-03T05:00:00Z","v":3250769,"vw":224.441495},{"c":226.77,"h":228.49,"l":225.54,"n":50641,"o":228.32,"t":"2025-01-06T05:00:00Z","v":3393135,"vw":227.038154},{"c":222.38,"h":227.25,"l":221.57,"n":41725,"o":226.58,"t":"2025-01-07T05:00:00Z","v":2777007,"vw":223.488414},{"c":223.01,"h":223.89,"l":221.18,"n":40525,"o":222.3,"t":"2025-01-08T05:00:00Z","v":2654877,"vw":222.7068},{"c":220.82,"h":222.54,"l":219.62,"n":48639,"o":222.16,"t":"2025-01-10T05:00:00Z","v":3434810,"vw":221.092865},{"c":222.07,"h":222.1,"l":218.3,"n":43577,"o":219.14,"t":"2025-01-13T05:00:00Z","v":2711005,"vw":220.533897},{"c":221.64,"h":225.47,"l":220.81,"n":53604,"o":224.3,"t":"2025-01-14T05:00:00Z","v":3381229,"vw":222.698666},{"c":227.28,"h":227.47,"l":225.18,"n":38817,"o":226.75,"t":"2025-01-15T05:00:00Z","v":3098776,"vw":226.415154},{"c":226.05,"h":226.89,"l":225.15,"n":39741,"o":226.89,"t":"2025-01-16T05:00:00Z","v":2425986,"vw":226.021794},{"c":229.22,"h":230.66,"l":228.66,"n":33310,"o":229.03,"t":"2025-01-17T05:00:00Z","v":1942339,"vw":229.713226},{"c":230.9,"h":231.5,"l":228.37,"n":60101,"o":231.29,"t":"2025-01-21T05:00:00Z","v":3018494,"vw":230.036208},{"c":230.03,"h":231.39,"l":229.64,"n":35842,"o":230.41,"t":"2025-01-22T05:00:00Z","v":2474403,"vw":230.429224},{"c":231.42,"h":231.42,"l":229.08,"n":29706,"o":229.69,"t":"2025-01-23T05:00:00Z","v":1944382,"vw":230.328308},{"c":230.01,"h":231.71,"l":229.565,"n":29953,"o":231.47,"t":"2025-01-24T05:00:00Z","v":1771911,"vw":230.427016},{"c":231.32,"h":231.42,"l":226.55,"n":55410,"o":226.56,"t":"2025-01-27T05:00:00Z","v":3534932,"vw":230.125345},{"c":231.6,"h":232.24,"l":229.55,"n":40207,"o":230.65,"t":"2025-01-28T05:00:00Z","v":2605889,"vw":231.545126},{"c":230.94,"h":232.5,"l":230.18,"n":52554,"o":231.79,"t":"2025-01-29T05:00:00Z","v":3269081,"vw":231.301167},{"c":233.2,"h":234.57,"l":231.45,"n":46883,"o":234.01,"t":"2025-01-30T05:00:00Z","v":2693211,"vw":233.314054},{"c":232.17,"h":235.85,"l":231.72,"n":46669,"o":233.49,"t":"2025-01-31T05:00:00Z","v":2546388,"vw":233.670358},{"c":229.1,"h":230.09,"l":225.21,"n":56615,"o":227.14,"t":"2025-02-03T05:00:00Z","v":3704808,"vw":228.541875},{"c":231.8,"h":232.03,"l":229.21,"n":35392,"o":229.24,"t":"2025-02-04T05:00:00Z","v":1942470,"vw":230.908595},{"c":229.17,"h":230.88,"l":228.63,"n":48988,"o":230.31,"t":"2025-02-05T05:00:00Z","v":2951570,"vw":229.518165},{"c":230.08,"h":230.69,"l":228.67,"n":41018,"o":229.82,"t":"2025-02-06T05:00:00Z","v":3023255,"vw":229.605657},{"c":225.58,"h":230.26,"l":225.4,"n":46795,"o":228.52,"t":"2025-02-07T05:00:00Z","v":2712528,"vw":226.948037},{"c":226.35,"h":227.57,"l":225.44,"n":49132,"o":226.48,"t":"2025-02-10T05:00:00Z","v":2969696,"vw":226.703396},{"c":223.78,"h":225.54,"l":223.225,"n":44117,"o":224.91,"t":"2025-02-11T05:00:00Z","v":2769408,"vw":223.936987},{"c":223.74,"h":224.9,"l":221.52,"n":48605,"o":222.11,"t":"2025-02-12T05:00:00Z","v":3951722,"vw":223.722976},{"c":227.1,"h":227.325,"l":224.79,"n":48275,"o":225.19,"t":"2025-02-13T05:00:00Z","v":3242587,"vw":226.387875},{"c":227,"h":228.92,"l":226.22,"n":30888,"o":228.72,"t":"2025-02-14T05:00:00Z","v":1712797,"vw":227.044643},{"c":226.37,"h":227.2389,"l":224.915,"n":37503,"o":226.94,"t":"2025-02-18T05:00:00Z","v":3783725,"vw":225.79407},{"c":226.24,"h":226.36,"l":224.88,"n":35265,"o":225.32,"t":"2025-02-19T05:00:00Z","v":1971445,"vw":225.699683},{"c":224.29,"h":225.62,"l":222.57,"n":36689,"o":225.62,"t":"2025-02-20T05:00:00Z","v":2366172,"vw":223.57524},{"c":218.39,"h":224.885,"l":217.52,"n":66346,"o":224.82,"t":"2025-02-21T05:00:00Z","v":4521473,"vw":219.802829},{"c":217.57,"h":219.69,"l":216.66,"n":47205,"o":219.37,"t":"2025-02-24T05:00:00Z","v":2976786,"vw":218.063501},{"c":216.43,"h":217.95,"l":213.41,"n":55527,"o":217.45,"t":"2025-02-25T05:00:00Z","v":4003193,"vw":215.573557},{"c":215.54,"h":219.11,"l":215.08,"n":49456,"o":217.89,"t":"2025-02-26T05:00:00Z","v":3071861,"vw":216.772417},{"c":212.43,"h":217.14,"l":212.26,"n":53162,"o":216.54,"t":"2025-02-27T05:00:00Z","v":3399576,"vw":214.388483},{"c":215.96,"h":216.1,"l":211.66,"n":49149,"o":212.51,"t":"2025-02-28T05:00:00Z","v":3848168,"vw":214.08972},{"c":211.98,"h":218.37,"l":209.72,"n":65338,"o":217.22,"t":"2025-03-03T05:00:00Z","v":5491764,"vw":213.525362},{"c":208.24,"h":211.86,"l":205.49,"n":93736,"o":208.37,"t":"2025-03-04T05:00:00Z","v":6921407,"vw":208.394459},{"c":211.41,"h":211.79,"l":207.47,"n":70159,"o":208.39,"t":"2025-03-05T05:00:00Z","v":5064064,"vw":210.061272},{"c":206.05,"h":209.79,"l":205.14,"n":73321,"o":208.28,"t":"2025-03-06T05:00:00Z","v":4877719,"vw":206.808234},{"c":205.67,"h":206.25,"l":200.27,"n":69779,"o":204.78,"t":"2025-03-07T05:00:00Z","v":4899448,"vw":204.28673},{"c":198.33,"h":203.22,"l":196.58,"n":95178,"o":202.94,"t":"2025-03-10T04:00:00Z","v":7206342,"vw":199.117622},{"c":196.39,"h":199.915,"l":194.39,"n":93606,"o":198.22,"t":"2025-03-11T04:00:00Z","v":7189786,"vw":196.91743},{"c":197.53,"h":199.99,"l":195.12,"n":65932,"o":199.79,"t":"2025-03-12T04:00:00Z","v":4274190,"vw":197.603193},{"c":192.6,"h":197.23,"l":191.69,"n":73586,"o":197.23,"t":"2025-03-13T04:00:00Z","v":4996553,"vw":193.312371},{"c":196.7,"h":196.91,"l":193.85,"n":48911,"o":195.55,"t":"2025-03-14T04:00:00Z","v":3147802,"vw":195.968117},{"c":197.01,"h":198.13,"l":195.31,"n":45567,"o":196.72,"t":"2025-03-17T04:00:00Z","v":3026599,"vw":196.848086},{"c":193.5,"h":195.18,"l":192.7,"n":57039,"o":195.17,"t":"2025-03-18T04:00:00Z","v":4123455,"vw":193.646296},{"c":197.21,"h":198.33,"l":194.38,"n":55952,"o":194.85,"t":"2025-03-19T04:00:00Z","v":4915706,"vw":196.493101},{"c":196.74,"h":199.255,"l":195.6,"n":62561,"o":195.76,"t":"2025-03-20T04:00:00Z","v":4293234,"vw":197.154431},{"c":197.45,"h":197.56,"l":193.38,"n":62528,"o":194.39,"t":"2025-03-21T04:00:00Z","v":4897426,"vw":196.298059},{"c":204.29,"h":204.47,"l":199.75,"n":61405,"o":199.75,"t":"2025-03-24T04:00:00Z","v":4284199,"vw":202.984205},{"c":205.92,"h":206.04,"l":203.55,"n":50540,"o":204.78,"t":"2025-03-25T04:00:00Z","v":3710682,"vw":205.024232},{"c":203.23,"h":205.93,"l":202.06,"n":50846,"o":205.48,"t":"2025-03-26T04:00:00Z","v":3093845,"vw":203.706018},{"c":203.36,"h":206.43,"l":202.08,"n":52368,"o":202.59,"t":"2025-03-27T04:00:00Z","v":3368548,"vw":204.258805},{"c":197.04,"h":202.51,"l":196.45,"n":69099,"o":202.19,"t":"2025-03-28T04:00:00Z","v":4943331,"vw":198.078207},{"c":197.46,"h":198.13,"l":191.81,"n":76550,"o":193.19,"t":"2025-03-31T04:00:00Z","v":5110359,"vw":195.257025},{"c":199.52,"h":201.13,"l":196.14,"n":72596,"o":197.21,"t":"2025-04-01T04:00:00Z","v":5548742,"vw":199.04412},{"c":203.31,"h":204.49,"l":195.7601,"n":73016,"o":195.93,"t":"2025-04-02T04:00:00Z","v":4677993,"vw":201.841704},{"c":191.03,"h":194.93,"l":190.13,"n":94798,"o":192.28,"t":"2025-04-03T04:00:00Z","v":6897970,"vw":192.090577},{"c":182.79,"h":189.35,"l":181.69,"n":167880,"o":184.62,"t":"2025-04-04T04:00:00Z","v":12642441,"vw":185.222232},{"c":180.63,"h":189.22,"l":173.1001,"n":282691,"o":175.85,"t":"2025-04-07T04:00:00Z","v":20616981,"vw":180.158013},{"c":176.34,"h":188.46,"l":173.96,"n":137245,"o":187.44,"t":"2025-04-08T04:00:00Z","v":8701001,"vw":182.315029},{"c":195.54,"h":196.145,"l":175.75,"n":213078,"o":176.04,"t":"2025-04-09T04:00:00Z","v":14657135,"vw":187.351466},{"c":187.9,"h":190.95,"l":181.8,"n":107964,"o":190.83,"t":"2025-04-10T04:00:00Z","v":8300267,"vw":187.134682},{"c":189.72,"h":190.1,"l":184.14,"n":62574,"o":187.49,"t":"2025-04-11T04:00:00Z","v":4133366,"vw":188.260097},{"c":190.27,"h":193.57,"l":187.72,"n":71998,"o":192.55,"t":"2025-04-14T04:00:00Z","v":3860294,"vw":190.330724},{"c":188.9,"h":191.55,"l":187.83,"n":56936,"o":189.96,"t":"2025-04-15T04:00:00Z","v":3338150,"vw":189.570624},{"c":184.24,"h":188.54,"l":181.88,"n":65038,"o":187.08,"t":"2025-04-16T04:00:00Z","v":4289810,"vw":185.179889},{"c":185.4,"h":186.6,"l":183.8,"n":65800,"o":185.31,"t":"2025-04-17T04:00:00Z","v":3811808,"vw":185.3541},{"c":180.45,"h":182.95,"l":177.97,"n":61070,"o":182.73,"t":"2025-04-21T04:00:00Z","v":4901019,"vw":179.824008},{"c":186.16,"h":187.95,"l":182.495,"n":66129,"o":182.52,"t":"2025-04-22T04:00:00Z","v":4282448,"vw":185.591894},{"c":190.32,"h":194.95,"l":189.87,"n":71983,"o":192.88,"t":"2025-04-23T04:00:00Z","v":4478762,"vw":192.279755},{"c":194.11,"h":194.295,"l":189.83,"n":43914,"o":190.3,"t":"2025-04-24T04:00:00Z","v":2670630,"vw":192.762719},{"c":197.6,"h":197.73,"l":193.62,"n":50105,"o":194.1,"t":"2025-04-25T04:00:00Z","v":2984445,"vw":196.442461},{"c":197.67,"h":199.9,"l":194.92,"n":50325,"o":198.37,"t":"2025-04-28T04:00:00Z","v":2781062,"vw":197.326979},{"c":199.07,"h":199.34,"l":195.93,"n":39732,"o":196.16,"t":"2025-04-29T04:00:00Z","v":2568275,"vw":197.817849},{"c":197.26,"h":197.81,"l":191.63,"n":44874,"o":194.2,"t":"2025-04-30T04:00:00Z","v":2940962,"vw":194.975206},{"c":198.35,"h":200.94,"l":197.92,"n":50660,"o":198.25,"t":"2025-05-01T04:00:00Z","v":3679653,"vw":199.180303},{"c":201.43,"h":202.58,"l":199.14,"n":53751,"o":200.45,"t":"2025-05-02T04:00:00Z","v":3728726,"vw":201.374037},{"c":199.29,"h":200.45,"l":198.63,"n":36052,"o":199.81,"t":"2025-05-05T04:00:00Z","v":2338492,"vw":199.585343},{"c":197.55,"h":199,"l":196.68,"n":35965,"o":196.86,"t":"2025-05-06T04:00:00Z","v":2405829,"vw":197.667552},{"c":199.09,"h":199.98,"l":197.25,"n":49198,"o":197.97,"t":"2025-05-07T04:00:00Z","v":2679679,"vw":198.858549},{"c":201.44,"h":203.52,"l":199.73,"n":59043,"o":201.01,"t":"2025-05-08T04:00:00Z","v":3232235,"vw":202.021837},{"c":202.41,"h":203.92,"l":201.425,"n":44370,"o":201.96,"t":"2025-05-09T04:00:00Z","v":2579955,"vw":202.476881},{"c":212.47,"h":213.2,"l":210.39,"n":66279,"o":213.18,"t":"2025-05-12T04:00:00Z","v":4784808,"vw":211.865859},{"c":215.28,"h":216.182,"l":213.065,"n":76572,"o":213.77,"t":"2025-05-13T04:00:00Z","v":5715480,"vw":215.008776},{"c":216.11,"h":217.18,"l":215.21,"n":61067,"o":215.83,"t":"2025-05-14T04:00:00Z","v":3558494,"vw":216.281273},{"c":215.63,"h":216.21,"l":213.4001,"n":75297,"o":214.07,"t":"2025-05-15T04:00:00Z","v":4196551,"vw":214.983023},{"c":217.67,"h":217.82,"l":215.78,"n":53402,"o":216.36,"t":"2025-05-16T04:00:00Z","v":2986584,"vw":216.967473},{"c":217.16,"h":217.48,"l":213.68,"n":55394,"o":214.13,"t":"2025-05-19T04:00:00Z","v":3467506,"vw":216.316628},{"c":216.03,"h":218.18,"l":214.995,"n":57836,"o":217.56,"t":"2025-05-20T04:00:00Z","v":3523643,"vw":216.535124},{"c":211.65,"h":215.06,"l":210.8,"n":83310,"o":214.32,"t":"2025-05-21T04:00:00Z","v":5162819,"vw":212.867574},{"c":212.56,"h":214.13,"l":210.715,"n":72183,"o":211.28,"t":"2025-05-22T04:00:00Z","v":4496573,"vw":212.774756},{"c":210.65,"h":211.6,"l":208.68,"n":61415,"o":209.02,"t":"2025-05-23T04:00:00Z","v":3748572,"vw":210.395632},{"c":216.87,"h":217.045,"l":213.03,"n":63523,"o":213.03,"t":"2025-05-27T04:00:00Z","v":3943412,"vw":215.984714},{"c":214.88,"h":217.12,"l":214.52,"n":61260,"o":217.06,"t":"2025-05-28T04:00:00Z","v":3771176,"vw":215.80643},{"c":214.97,"h":217.17,"l":213.87,"n":68440,"o":217.04,"t":"2025-05-29T04:00:00Z","v":4015816,"vw":215.341909},{"c":213.8,"h":215.63,"l":212.38,"n":77201,"o":214.14,"t":"2025-05-30T04:00:00Z","v":5116716,"vw":214.17757},{"c":214.3,"h":214.33,"l":210.56,"n":66651,"o":213.19,"t":"2025-06-02T04:00:00Z","v":4391952,"vw":212.746226},{"c":215.44,"h":217.23,"l":214.44,"n":67220,"o":214.49,"t":"2025-06-03T04:00:00Z","v":3927738,"vw":215.80064},{"c":214.87,"h":215.74,"l":213.3,"n":51607,"o":215.62,"t":"2025-06-04T04:00:00Z","v":3790559,"vw":214.93956},{"c":209.45,"h":215.43,"l":207.71,"n":88857,"o":214.32,"t":"2025-06-05T04:00:00Z","v":6049255,"vw":211.361389},{"c":212.17,"h":213.165,"l":211.44,"n":79780,"o":212.48,"t":"2025-06-06T04:00:00Z","v":4974377,"vw":212.336141},{"c":213.87,"h":214.27,"l":210.24,"n":74003,"o":211.44,"t":"2025-06-09T04:00:00Z","v":5298192,"vw":212.956638},{"c":216.43,"h":216.47,"l":213.925,"n":64708,"o":214.18,"t":"2025-06-10T04:00:00Z","v":4297464,"vw":215.165374},{"c":214.72,"h":217.77,"l":213.92,"n":56273,"o":217.69,"t":"2025-06-11T04:00:00Z","v":3444346,"vw":215.792223},{"c":213.71,"h":214.87,"l":213.14,"n":45892,"o":213.525,"t":"2025-06-12T04:00:00Z","v":2706952,"vw":213.999467},{"c":211.74,"h":213.995,"l":210.73,"n":72446,"o":210.98,"t":"2025-06-13T04:00:00Z","v":5146081,"vw":212.123682},{"c":214.02,"h":214.38,"l":212.79,"n":43486,"o":213.41,"t":"2025-06-16T04:00:00Z","v":2382420,"vw":213.893817},{"c":210.33,"h":213.35,"l":209.935,"n":58528,"o":212.83,"t":"2025-06-17T04:00:00Z","v":4236596,"vw":211.368672},{"c":210.43,"h":212.69,"l":210.24,"n":55255,"o":210.75,"t":"2025-06-18T04:00:00Z","v":3702867,"vw":211.31117},{"c":210.68,"h":212.76,"l":209.62,"n":70469,"o":212.27,"t":"2025-06-20T04:00:00Z","v":4852493,"vw":210.691861},{"c":214.4,"h":214.79,"l":209.713,"n":81649,"o":210.66,"t":"2025-06-23T04:00:00Z","v":6278646,"vw":213.681329},{"c":215.59,"h":216.685,"l":214.93,"n":63760,"o":216.61,"t":"2025-06-24T04:00:00Z","v":4326345,"vw":215.866662},{"c":213.05,"h":216.32,"l":212.16,"n":62615,"o":216.27,"t":"2025-06-25T04:00:00Z","v":4651011,"vw":213.210485},{"c":215.01,"h":215.4601,"l":212.78,"n":54366,"o":213.24,"t":"2025-06-26T04:00:00Z","v":3771715,"vw":214.446246},{"c":218.59,"h":218.61,"l":215.59,"n":65085,"o":216.06,"t":"2025-06-27T04:00:00Z","v":4451040,"vw":217.383162},{"c":217.33,"h":219,"l":216.73,"n":50633,"o":218.52,"t":"2025-06-30T04:00:00Z","v":3501916,"vw":217.54895},{"c":218.26,"h":219.18,"l":214.72,"n":80920,"o":215.24,"t":"2025-07-01T04:00:00Z","v":6542717,"vw":218.206691},{"c":220.01,"h":220.475,"l":218.26,"n":75625,"o":219.65,"t":"2025-07-02T04:00:00Z","v":6218261,"vw":219.694921},{"c":221.21,"h":221.84,"l":220.42,"n":46007,"o":221,"t":"2025-07-03T04:00:00Z","v":3452353,"vw":221.266924},{"c":218.4,"h":219.3,"l":217.02,"n":61512,"o":218.19,"t":"2025-07-07T04:00:00Z","v":5040790,"vw":218.181615},{"c":217.66,"h":219.31,"l":217.49,"n":51085,"o":218.9,"t":"2025-07-08T04:00:00Z","v":3427499,"vw":218.304724},{"c":218.95,"h":219.58,"l":217.81,"n":40849,"o":218.63,"t":"2025-07-09T04:00:00Z","v":2432694,"vw":218.643177},{"c":221.37,"h":221.905,"l":219.19,"n":50868,"o":219.42,"t":"2025-07-10T04:00:00Z","v":3784335,"vw":221.116479},{"c":221.43,"h":221.9,"l":219.87,"n":52593,"o":220.78,"t":"2025-07-11T04:00:00Z","v":3345436,"vw":221.081541},{"c":222.25,"h":222.315,"l":220.84,"n":53938,"o":221.48,"t":"2025-07-14T04:00:00Z","v":3646138,"vw":221.620763},{"c":219.07,"h":222.915,"l":218.98,"n":69368,"o":222.39,"t":"2025-07-15T04:00:00Z","v":5066960,"vw":220.32173},{"c":219.47,"h":219.93,"l":217.47,"n":95968,"o":219.45,"t":"2025-07-16T04:00:00Z","v":6989581,"vw":219.165662},{"c":220.22,"h":220.57,"l":219.25,"n":60229,"o":219.62,"t":"2025-07-17T04:00:00Z","v":3871041,"vw":220.137762},{"c":222.17,"h":222.28,"l":221,"n":89668,"o":221.33,"t":"2025-07-18T04:00:00Z","v":5622384,"vw":221.694142},{"c":223.22,"h":224.06,"l":222.75,"n":91362,"o":222.92,"t":"2025-07-21T04:00:00Z","v":4904235,"vw":223.408356},{"c":225.48,"h":225.895,"l":223.3,"n":84713,"o":223.93,"t":"2025-07-22T04:00:00Z","v":5490014,"vw":224.740068},{"c":226.55,"h":226.89,"l":225.73,"n":82841,"o":226,"t":"2025-07-23T04:00:00Z","v":5041597,"vw":226.299572},{"c":222.8,"h":224.82,"l":222.3301,"n":150281,"o":223.52,"t":"2025-07-24T04:00:00Z","v":7574180,"vw":223.252939},{"c":224.87,"h":225.21,"l":223.36,"n":110947,"o":223.92,"t":"2025-07-25T04:00:00Z","v":6133918,"vw":224.534679},{"c":226.18,"h":227.34,"l":225.03,"n":101722,"o":225.74,"t":"2025-07-28T04:00:00Z","v":5666433,"vw":226.38513},{"c":224.62,"h":226.255,"l":224.12,"n":92408,"o":226.22,"t":"2025-07-29T04:00:00Z","v":5506397,"vw":224.652174},{"c":223.2,"h":225.36,"l":221.95,"n":125277,"o":224.95,"t":"2025-07-30T04:00:00Z","v":6871511,"vw":223.375177},{"c":221.43,"h":224.66,"l":221.13,"n":113369,"o":224.28,"t":"2025-07-31T04:00:00Z","v":6864312,"vw":222.597371},{"c":216.09,"h":217.295,"l":214.7507,"n":173430,"o":216.53,"t":"2025-08-01T04:00:00Z","v":11330173,"vw":216.129},{"c":218.63,"h":218.97,"l":217.06,"n":108657,"o":217.75,"t":"2025-08-04T04:00:00Z","v":6320098,"vw":218.137619},{"c":218.91,"h":220.29,"l":218.27,"n":104670,"o":218.95,"t":"2025-08-05T04:00:00Z","v":5510821,"vw":219.153206},{"c":223.46,"h":223.56,"l":219.26,"n":108661,"o":219.56,"t":"2025-08-06T04:00:00Z","v":5864528,"vw":222.175466},{"c":223.39,"h":225.04,"l":221.51,"n":102843,"o":224.02,"t":"2025-08-07T04:00:00Z","v":6063943,"vw":223.006823},{"c":223.78,"h":224.88,"l":223.39,"n":91235,"o":223.53,"t":"2025-08-08T04:00:00Z","v":5054595,"vw":224.02041},{"c":224.36,"h":225.5,"l":223.975,"n":84394,"o":224.34,"t":"2025-08-11T04:00:00Z","v":4843220,"vw":224.62495},{"c":226.74,"h":226.995,"l":224.46,"n":86426,"o":226.06,"t":"2025-08-12T04:00:00Z","v":4895751,"vw":226.070539},{"c":229.85,"h":230.18,"l":227.35,"n":122572,"o":227.59,"t":"2025-08-13T04:00:00Z","v":6277708,"vw":229.224921},{"c":229.59,"h":229.96,"l":228.3,"n":118995,"o":228.54,"t":"2025-08-14T04:00:00Z","v":5622349,"vw":229.271375},{"c":229.04,"h":231.03,"l":228.23,"n":90979,"o":230.79,"t":"2025-08-15T04:00:00Z","v":4673456,"vw":229.066322},{"c":229.96,"h":230.305,"l":228.58,"n":90464,"o":228.58,"t":"2025-08-18T04:00:00Z","v":4646590,"vw":229.661399},{"c":229.85,"h":232.06,"l":229.33,"n":118431,"o":230,"t":"2025-08-19T04:00:00Z","v":5921661,"vw":230.47068},{"c":227.58,"h":230.88,"l":226.18,"n":143111,"o":230.33,"t":"2025-08-20T04:00:00Z","v":7651785,"vw":227.648876},{"c":226.23,"h":226.83,"l":224.95,"n":98266,"o":226.45,"t":"2025-08-21T04:00:00Z","v":5058511,"vw":226.096607},{"c":233.1,"h":233.2088,"l":227.01,"n":123057,"o":227.34,"t":"2025-08-22T04:00:00Z","v":7466885,"vw":231.929473},{"c":232.63,"h":233.495,"l":231.65,"n":102434,"o":232.26,"t":"2025-08-25T04:00:00Z","v":4925701,"vw":232.83688},{"c":233.7,"h":233.77,"l":232.13,"n":109790,"o":232.3,"t":"2025-08-26T04:00:00Z","v":5404857,"vw":232.874158},{"c":233.75,"h":234.53,"l":233.45,"n":89575,"o":233.69,"t":"2025-08-27T04:00:00Z","v":4382188,"vw":234.058051},{"c":234.15,"h":234.51,"l":232.69,"n":92413,"o":234.21,"t":"2025-08-28T04:00:00Z","v":4105788,"vw":233.703528},{"c":231.74,"h":234.495,"l":231.13,"n":122276,"o":234.14,"t":"2025-08-29T04:00:00Z","v":5879794,"vw":231.929005},{"c":230.01,"h":230.28,"l":228.3062,"n":131300,"o":228.81,"t":"2025-09-02T04:00:00Z","v":7352729,"vw":229.607096},{"c":230.94,"h":232.23,"l":229.92,"n":138858,"o":230.47,"t":"2025-09-03T04:00:00Z","v":6919542,"vw":231.240682},{"c":235.16,"h":235.27,"l":232.42,"n":164126,"o":232.72,"t":"2025-09-04T04:00:00Z","v":12331175,"vw":233.87443},{"c":235.11,"h":237.86,"l":234.26,"n":244695,"o":236.4,"t":"2025-09-05T04:00:00Z","v":15497719,"vw":235.519557},{"c":236.02,"h":236.7,"l":235.24,"n":164519,"o":236.33,"t":"2025-09-08T04:00:00Z","v":9384595,"vw":235.908943},{"c":235.69,"h":235.935,"l":234.13,"n":138891,"o":235.85,"t":"2025-09-09T04:00:00Z","v":6670285,"vw":235.243551},{"c":232.87,"h":236.06,"l":232.26,"n":194623,"o":236.06,"t":"2025-09-10T04:00:00Z","v":8165198,"vw":233.555044},{"c":237.4,"h":237.56,"l":233.51,"n":169192,"o":233.81,"t":"2025-09-11T04:00:00Z","v":7989968,"vw":236.354418},{"c":238.63,"h":238.98,"l":236.925,"n":119810,"o":237.03,"t":"2025-09-12T04:00:00Z","v":4501417,"vw":238.353381},{"c":240.7,"h":242.77,"l":239.51,"n":172065,"o":242.44,"t":"2025-09-15T04:00:00Z","v":6880181,"vw":241.177947},{"c":242.18,"h":242.455,"l":240.85,"n":107801,"o":241.57,"t":"2025-09-16T04:00:00Z","v":4343794,"vw":241.792297},{"c":241.57,"h":243.4,"l":239,"n":176159,"o":242.02,"t":"2025-09-17T04:00:00Z","v":7662195,"vw":241.309408},{"c":240.48,"h":242.65,"l":240.48,"n":142893,"o":242.53,"t":"2025-09-18T04:00:00Z","v":5410284,"vw":241.527512},{"c":241.39,"h":242.47,"l":240.95,"n":136018,"o":241.74,"t":"2025-09-19T04:00:00Z","v":6288096,"vw":241.487086},{"c":240.18,"h":242.02,"l":240.08,"n":130100,"o":240.8,"t":"2025-09-22T04:00:00Z","v":6141802,"vw":240.857855},{"c":237.92,"h":240.905,"l":237.52,"n":120661,"o":240.73,"t":"2025-09-23T04:00:00Z","v":4848202,"vw":238.584942},{"c":239.6,"h":240.02,"l":238.23,"n":119169,"o":238.99,"t":"2025-09-24T04:00:00Z","v":4931141,"vw":239.409597},{"c":236.22,"h":238.195,"l":235.15,"n":141426,"o":238.11,"t":"2025-09-25T04:00:00Z","v":5795400,"vw":236.734908},{"c":239.71,"h":239.85,"l":236.47,"n":120558,"o":237.29,"t":"2025-09-26T04:00:00Z","v":4875141,"vw":238.556388},{"c":240.76,"h":241.59,"l":239.245,"n":120902,"o":240.97,"t":"2025-09-29T04:00:00Z","v":5622480,"vw":240.246321},{"c":239.64,"h":240.75,"l":237.76,"n":151116,"o":240.53,"t":"2025-09-30T04:00:00Z","v":6490958,"vw":239.007087},{"c":241.14,"h":241.88,"l":238.81,"n":117993,"o":239.23,"t":"2025-10-01T04:00:00Z","v":5629227,"vw":240.565753},{"c":239.4,"h":242.7,"l":239.245,"n":129193,"o":242.32,"t":"2025-10-02T04:00:00Z","v":6595778,"vw":239.977176},{"c":237.86,"h":240.89,"l":236.54,"n":133961,"o":240.49,"t":"2025-10-03T04:00:00Z","v":6967231,"vw":238.062815},{"c":239.9,"h":240.24,"l":237.195,"n":112508,"o":239.45,"t":"2025-10-06T04:00:00Z","v":5231382,"vw":239.046678},{"c":235.7,"h":239.28,"l":235.62,"n":148725,"o":239.27,"t":"2025-10-07T04:00:00Z","v":7312021,"vw":236.864155},{"c":236.4,"h":237.12,"l":234.34,"n":95095,"o":236.73,"t":"2025-10-08T04:00:00Z","v":3955149,"vw":235.836645},{"c":235.22,"h":235.57,"l":233.565,"n":104943,"o":235.49,"t":"2025-10-09T04:00:00Z","v":4879133,"vw":234.599502},{"c":228.75,"h":236.42,"l":228.68,"n":231662,"o":235.33,"t":"2025-10-10T04:00:00Z","v":8989204,"vw":231.29815},{"c":233.86,"h":234.22,"l":230.47,"n":126819,"o":230.85,"t":"2025-10-13T04:00:00Z","v":5430143,"vw":232.805395},{"c":234.35,"h":235.68,"l":229.83,"n":139228,"o":230.775,"t":"2025-10-14T04:00:00Z","v":6266913,"vw":233.521096},{"c":234.69,"h":236.99,"l":232.76,"n":114411,"o":235.42,"t":"2025-10-15T04:00:00Z","v":5417991,"vw":235.093934},{"c":232.42,"h":235.53,"l":230.67,"n":153299,"o":234.87,"t":"2025-10-16T04:00:00Z","v":6518410,"vw":233.147292},{"c":234.42,"h":234.98,"l":231.75,"n":137188,"o":232.3,"t":"2025-10-17T04:00:00Z","v":5884862,"vw":233.808008},{"c":236.28,"h":236.57,"l":235.16,"n":78899,"o":235.5,"t":"2025-10-20T04:00:00Z","v":4178234,"vw":235.993436},{"c":239.17,"h":240.07,"l":236.6,"n":81997,"o":236.73,"t":"2025-10-21T04:00:00Z","v":4337519,"vw":239.144372},{"c":237.3,"h":238.86,"l":235.98,"n":105026,"o":238.7,"t":"2025-10-22T04:00:00Z","v":6374803,"vw":237.347429},{"c":238.37,"h":238.67,"l":234.55,"n":84503,"o":235.33,"t":"2025-10-23T04:00:00Z","v":5643416,"vw":236.818969},{"c":237.66,"h":239.83,"l":237.415,"n":52146,"o":239.26,"t":"2025-10-24T04:00:00Z","v":3240789,"vw":238.292147},{"c":241.08,"h":241.945,"l":239.62,"n":64522,"o":240.14,"t":"2025-10-27T04:00:00Z","v":3704022,"vw":241.047367},{"c":241.14,"h":242.91,"l":239.88,"n":70855,"o":240.72,"t":"2025-10-28T04:00:00Z","v":4499784,"vw":241.633521},{"c":239.15,"h":241.23,"l":237.78,"n":93448,"o":241.19,"t":"2025-10-29T04:00:00Z","v":5528739,"vw":239.396016},{"c":233.75,"h":237.31,"l":233.72,"n":96145,"o":235.47,"t":"2025-10-30T04:00:00Z","v":5926816,"vw":235.702184},{"c":239.93,"h":241.27,"l":238.39,"n":105786,"o":240.37,"t":"2025-10-31T04:00:00Z","v":6707242,"vw":240.141531},{"c":242.18,"h":242.99,"l":241.52,"n":81221,"o":242.41,"t":"2025-11-03T05:00:00Z","v":5365737,"vw":242.232589},{"c":238.16,"h":240.89,"l":237.83,"n":79870,"o":239.1,"t":"2025-11-04T05:00:00Z","v":4656619,"vw":239.117732},{"c":241.06,"h":241.43,"l":237.29,"n":84768,"o":239.13,"t":"2025-11-05T05:00:00Z","v":5858152,"vw":240.106578},{"c":235.49,"h":240.07,"l":234.26,"n":123733,"o":239.75,"t":"2025-11-06T05:00:00Z","v":7363046,"vw":236.53271},{"c":235.86,"h":236.62,"l":232.85,"n":99226,"o":235,"t":"2025-11-07T05:00:00Z","v":5751050,"vw":234.771971},{"c":238.96,"h":239.335,"l":237.23,"n":83149,"o":238.19,"t":"2025-11-10T05:00:00Z","v":5217671,"vw":238.438676},{"c":239.55,"h":239.765,"l":237.935,"n":91004,"o":238.55,"t":"2025-11-11T05:00:00Z","v":6387715,"vw":239.1915},{"c":237.94,"h":240.51,"l":237.33,"n":92030,"o":240.25,"t":"2025-11-12T05:00:00Z","v":4657087,"vw":238.49829},{"c":232,"h":237.705,"l":231.58,"n":139068,"o":236.94,"t":"2025-11-13T05:00:00Z","v":7634378,"vw":233.864392},{"c":230.89,"h":233.02,"l":228.59,"n":141306,"o":229.35,"t":"2025-11-14T05:00:00Z","v":7331161,"vw":231.192722},{"c":228.72,"h":232.29,"l":227.415,"n":146782,"o":229.69,"t":"2025-11-17T05:00:00Z","v":10116926,"vw":229.836842},{"c":224.5,"h":227.24,"l":224.15,"n":212518,"o":226.05,"t":"2025-11-18T05:00:00Z","v":13528685,"vw":225.471897},{"c":224.51,"h":226.23,"l":223.33,"n":133680,"o":226.23,"t":"2025-11-19T05:00:00Z","v":7956084,"vw":224.511957},{"c":221.16,"h":229.5,"l":220.93,"n":212288,"o":227.03,"t":"2025-11-20T05:00:00Z","v":12462202,"vw":224.358724},{"c":225.5,"h":227.69,"l":221.96,"n":178537,"o":222.64,"t":"2025-11-21T05:00:00Z","v":9506747,"vw":224.779641},{"c":228.51,"h":229.87,"l":227,"n":100284,"o":227.25,"t":"2025-11-24T05:00:00Z","v":5591018,"vw":228.821457},{"c":233.4,"h":233.78,"l":228.18,"n":87962,"o":228.6,"t":"2025-11-25T05:00:00Z","v":5197742,"vw":231.711894},{"c":235,"h":235.475,"l":233.3,"n":70335,"o":234.22,"t":"2025-11-26T05:00:00Z","v":4061377,"vw":234.666373},{"c":236.46,"h":236.795,"l":235.54,"n":39871,"o":235.54,"t":"2025-11-28T05:00:00Z","v":2413582,"vw":236.225994},{"c":236.6,"h":237.92,"l":235.23,"n":75988,"o":235.32,"t":"2025-12-01T05:00:00Z","v":5789904,"vw":236.708711},{"c":236.44,"h":237.33,"l":234.97,"n":85483,"o":237.17,"t":"2025-12-02T05:00:00Z","v":5553027,"vw":236.281206},{"c":238.99,"h":239.62,"l":236.47,"n":70822,"o":236.47,"t":"2025-12-03T05:00:00Z","v":4684980,"vw":238.657149},{"c":238.14,"h":239.59,"l":236.79,"n":79306,"o":239.34,"t":"2025-12-04T05:00:00Z","v":5914389,"vw":237.961467},{"c":119.73,"h":120.09,"l":119.18,"n":60675,"o":119.18,"t":"2025-12-05T05:00:00Z","v":4556898,"vw":119.662739},{"c":117.99,"h":119.36,"l":117.75,"n":71796,"o":119.25,"t":"2025-12-08T05:00:00Z","v":6400205,"vw":118.221579},{"c":117.98,"h":118.49,"l":117.33,"n":59944,"o":117.51,"t":"2025-12-09T05:00:00Z","v":5153897,"vw":118.151442},{"c":119.71,"h":120.275,"l":118.11,"n":106499,"o":118.12,"t":"2025-12-10T05:00:00Z","v":9441040,"vw":119.33277},{"c":120.18,"h":120.36,"l":119.51,"n":76323,"o":119.72,"t":"2025-12-11T05:00:00Z","v":5863443,"vw":120.030699},{"c":120.7,"h":121.36,"l":119.655,"n":116041,"o":120.51,"t":"2025-12-12T05:00:00Z","v":7865769,"vw":120.533605},{"c":121.73,"h":122.4,"l":121.215,"n":135315,"o":121.72,"t":"2025-12-15T05:00:00Z","v":12137601,"vw":121.770957},{"c":121.93,"h":122.22,"l":121.055,"n":136774,"o":121.66,"t":"2025-12-16T05:00:00Z","v":12052011,"vw":121.692093},{"c":120.52,"h":122.65,"l":120.52,"n":133074,"o":122.03,"t":"2025-12-17T05:00:00Z","v":10597789,"vw":121.481015},{"c":122.34,"h":123.63,"l":122.08,"n":143986,"o":122.22,"t":"2025-12-18T05:00:00Z","v":11598164,"vw":122.763337},{"c":121.85,"h":122.42,"l":121.74,"n":108897,"o":122.37,"t":"2025-12-19T05:00:00Z","v":9729146,"vw":122.046128},{"c":122.34,"h":122.815,"l":122.085,"n":99084,"o":122.36,"t":"2025-12-22T05:00:00Z","v":8073497,"vw":122.491555},{"c":122.17,"h":122.65,"l":121.89,"n":86096,"o":122.27,"t":"2025-12-23T05:00:00Z","v":9766443,"vw":122.132818},{"c":122.59,"h":122.625,"l":121.925,"n":32849,"o":122.28,"t":"2025-12-24T05:00:00Z","v":2250005,"vw":122.306517},{"c":122.05,"h":122.78,"l":121.88,"n":51778,"o":122.43,"t":"2025-12-26T05:00:00Z","v":4197048,"vw":122.146398},{"c":120.85,"h":121.56,"l":120.71,"n":72884,"o":121.56,"t":"2025-12-29T05:00:00Z","v":6535427,"vw":120.984102},{"c":120.36,"h":120.78,"l":120.27,"n":53330,"o":120.61,"t":"2025-12-30T05:00:00Z","v":4180492,"vw":120.502559},{"c":119.41,"h":120.46,"l":119.355,"n":52787,"o":120.44,"t":"2025-12-31T05:00:00Z","v":4356266,"vw":119.835526},{"c":118.35,"h":120.12,"l":117.71,"n":160970,"o":120.08,"t":"2026-01-02T05:00:00Z","v":16200887,"vw":118.566845},{"c":120.3,"h":121.15,"l":118.59,"n":160323,"o":118.95,"t":"2026-01-05T05:00:00Z","v":17621160,"vw":120.425401},{"c":121.07,"h":121.26,"l":119.44,"n":156313,"o":119.525,"t":"2026-01-06T05:00:00Z","v":17759695,"vw":120.56359},{"c":120.9,"h":122.13,"l":120.9,"n":115881,"o":121.26,"t":"2026-01-07T05:00:00Z","v":11327783,"vw":121.408875},{"c":122.92,"h":123.14,"l":120.4,"n":137687,"o":120.58,"t":"2026-01-08T05:00:00Z","v":12565379,"vw":122.233855},{"c":124.41,"h":124.56,"l":122.18,"n":140557,"o":122.92,"t":"2026-01-09T05:00:00Z","v":13817755,"vw":123.559281},{"c":124.52,"h":125.01,"l":123.34,"n":104983,"o":123.87,"t":"2026-01-12T05:00:00Z","v":8773125,"vw":124.43686},{"c":124.21,"h":124.6955,"l":123.42,"n":114767,"o":124.53,"t":"2026-01-13T05:00:00Z","v":9033258,"vw":124.113131},{"c":122.25,"h":123.41,"l":121.635,"n":143468,"o":123.39,"t":"2026-01-14T05:00:00Z","v":10758375,"vw":122.40912},{"c":122.7,"h":123.25,"l":122.4,"n":92703,"o":122.87,"t":"2026-01-15T05:00:00Z","v":7448084,"vw":122.785653},{"c":122.3,"h":123.04,"l":121.88,"n":88968,"o":122.76,"t":"2026-01-16T05:00:00Z","v":7058655,"vw":122.391709},{"c":119.12,"h":120.57,"l":118.9,"n":131707,"o":120.28,"t":"2026-01-20T05:00:00Z","v":9720031,"vw":119.690823},{"c":121.4,"h":121.9,"l":119.41,"n":150798,"o":119.41,"t":"2026-01-21T05:00:00Z","v":11017703,"vw":120.67073},{"c":122.62,"h":123.075,"l":121.72,"n":91505,"o":122.13,"t":"2026-01-22T05:00:00Z","v":6594215,"vw":122.513077},{"c":123.13,"h":123.39,"l":122.23,"n":81886,"o":122.48,"t":"2026-01-23T05:00:00Z","v":6471090,"vw":122.982746},{"c":122.32,"h":123.4,"l":122.3,"n":62318,"o":123.06,"t":"2026-01-26T05:00:00Z","v":4812744,"vw":122.572259},{"c":122.69,"h":122.92,"l":121.82,"n":62992,"o":122.74,"t":"2026-01-27T05:00:00Z","v":4270019,"vw":122.55651},{"c":121.77,"h":123.69,"l":121.59,"n":123148,"o":123.09,"t":"2026-01-28T05:00:00Z","v":8732375,"vw":122.321283},{"c":121.19,"h":122.6,"l":120.41,"n":176265,"o":122.47,"t":"2026-01-29T05:00:00Z","v":12410378,"vw":121.150154},{"c":121.17,"h":122,"l":120.54,"n":167239,"o":121.26,"t":"2026-01-30T05:00:00Z","v":11706383,"vw":121.270309},{"c":121.97,"h":122.405,"l":120.12,"n":93001,"o":120.74,"t":"2026-02-02T05:00:00Z","v":8483043,"vw":121.871113},{"c":120.99,"h":122.755,"l":119.82,"n":181336,"o":122.08,"t":"2026-02-03T05:00:00Z","v":12467805,"vw":121.160484},{"c":120.1,"h":121.54,"l":119.35,"n":208177,"o":121.1,"t":"2026-02-04T05:00:00Z","v":13915561,"vw":120.357452},{"c":117.51,"h":118.83,"l":117.07,"n":185383,"o":118.55,"t":"2026-02-05T05:00:00Z","v":13290005,"vw":117.793557},{"c":117.99,"h":118.16,"l":115.4,"n":232888,"o":115.69,"t":"2026-02-06T05:00:00Z","v":20971381,"vw":117.21875},{"c":117.55,"h":118.21,"l":116.4,"n":132349,"o":117.43,"t":"2026-02-09T05:00:00Z","v":10975736,"vw":117.526549},{"c":118.33,"h":119.215,"l":117.7,"n":120043,"o":117.76,"t":"2026-02-10T05:00:00Z","v":9920753,"vw":118.671327},{"c":117.76,"h":118.88,"l":117.285,"n":136130,"o":118.45,"t":"2026-02-11T05:00:00Z","v":10214126,"vw":117.757898},{"c":116.13,"h":119.2,"l":115.83,"n":191824,"o":118.405,"t":"2026-02-12T05:00:00Z","v":16374688,"vw":116.94307},{"c":116.18,"h":117.145,"l":115.53,"n":163995,"o":116,"t":"2026-02-13T05:00:00Z","v":10836590,"vw":116.332345},{"c":116.04,"h":116.32,"l":114.43,"n":137956,"o":115.98,"t":"2026-02-17T05:00:00Z","v":9623012,"vw":115.519685},{"c":117.02,"h":117.755,"l":115.935,"n":107720,"o":116.11,"t":"2026-02-18T05:00:00Z","v":9719511,"vw":117.121741},{"c":116.24,"h":116.55,"l":115.58,"n":112433,"o":116.33,"t":"2026-02-19T05:00:00Z","v":9482492,"vw":116.090452},{"c":117.45,"h":117.65,"l":115.61,"n":169180,"o":115.93,"t":"2026-02-20T05:00:00Z","v":16652927,"vw":116.9352},{"c":114.99,"h":116.765,"l":113.86,"n":146670,"o":116.635,"t":"2026-02-23T05:00:00Z","v":14605357,"vw":114.68173},{"c":116.74,"h":117.06,"l":115.32,"n":117808,"o":115.4,"t":"2026-02-24T05:00:00Z","v":11320904,"vw":116.563511},{"c":117.09,"h":117.59,"l":116.51,"n":95830,"o":116.98,"t":"2026-02-25T05:00:00Z","v":8777024,"vw":116.870046},{"c":117.05,"h":117.66,"l":116.14,"n":111639,"o":117.23,"t":"2026-02-26T05:00:00Z","v":9561663,"vw":117.000282},{"c":116.86,"h":116.94,"l":115.65,"n":107101,"o":116.01,"t":"2026-02-27T05:00:00Z","v":9636618,"vw":116.432116},{"c":115.42,"h":115.73,"l":113.72,"n":144591,"o":114.03,"t":"2026-03-02T05:00:00Z","v":18206236,"vw":115.190904},{"c":114.36,"h":114.765,"l":111.81,"n":198871,"o":113.1,"t":"2026-03-03T05:00:00Z","v":20773561,"vw":113.509406},{"c":116.39,"h":116.63,"l":114.88,"n":116030,"o":115.09,"t":"2026-03-04T05:00:00Z","v":11497063,"vw":116.098038},{"c":116.55,"h":117.08,"l":115.52,"n":145192,"o":115.92,"t":"2026-03-05T05:00:00Z","v":14881933,"vw":116.202927},{"c":114.44,"h":114.99,"l":113.64,"n":148005,"o":114.78,"t":"2026-03-06T05:00:00Z","v":16346787,"vw":114.434809},{"c":114.59,"h":114.93,"l":110.99,"n":176453,"o":112.94,"t":"2026-03-09T04:00:00Z","v":16279025,"vw":112.822445},{"c":114.44,"h":115.73,"l":113.95,"n":127764,"o":114.61,"t":"2026-03-10T04:00:00Z","v":11784793,"vw":114.791207},{"c":114.14,"h":115.695,"l":113.57,"n":116740,"o":114.83,"t":"2026-03-11T04:00:00Z","v":10961643,"vw":114.378171},{"c":111.52,"h":113.43,"l":111.47,"n":127997,"o":113.12,"t":"2026-03-12T04:00:00Z","v":12088687,"vw":112.308103},{"c":110.86,"h":112.485,"l":110.72,"n":111053,"o":112.17,"t":"2026-03-13T04:00:00Z","v":11708981,"vw":111.245295},{"c":112.2,"h":112.87,"l":111.62,"n":96358,"o":111.79,"t":"2026-03-16T04:00:00Z","v":9307996,"vw":112.258823},{"c":113.18,"h":113.645,"l":112.715,"n":77913,"o":112.78,"t":"2026-03-17T04:00:00Z","v":6767351,"vw":113.255476},{"c":110.57,"h":112.99,"l":110.435,"n":104415,"o":112.5,"t":"2026-03-18T04:00:00Z","v":10979585,"vw":111.619846},{"c":109.7,"h":110.34,"l":108.87,"n":122822,"o":109.63,"t":"2026-03-19T04:00:00Z","v":12496868,"vw":109.571059},{"c":107.74,"h":109.43,"l":107.145,"n":109231,"o":109.43,"t":"2026-03-20T04:00:00Z","v":12297529,"vw":108.157826},{"c":110.12,"h":111.425,"l":109.59,"n":147068,"o":109.78,"t":"2026-03-23T04:00:00Z","v":14779499,"vw":110.552405},{"c":109.68,"h":110.315,"l":108.95,"n":100083,"o":109.04,"t":"2026-03-24T04:00:00Z","v":9032628,"vw":109.741439},{"c":110.73,"h":111.91,"l":110.1,"n":99627,"o":111.16,"t":"2026-03-25T04:00:00Z","v":9413250,"vw":110.899685},{"c":108.83,"h":110.9,"l":108.74,"n":89119,"o":110.05,"t":"2026-03-26T04:00:00Z","v":7981501,"vw":109.664875},{"c":105.68,"h":108.31,"l":105.445,"n":105746,"o":108.31,"t":"2026-03-27T04:00:00Z","v":10455299,"vw":106.367304},{"c":105.66,"h":107.165,"l":105.19,"n":106059,"o":106.61,"t":"2026-03-30T04:00:00Z","v":10192448,"vw":106.094275},{"c":108.98,"h":109.41,"l":106.71,"n":150928,"o":107.23,"t":"2026-03-31T04:00:00Z","v":19488098,"vw":108.545684},{"c":109.8,"h":110.5,"l":108.735,"n":112810,"o":109.69,"t":"2026-04-01T04:00:00Z","v":14468055,"vw":109.795415},{"c":108.15,"h":109.53,"l":107.1,"n":94196,"o":107.46,"t":"2026-04-02T04:00:00Z","v":9685309,"vw":108.134405},{"c":109.04,"h":109.23,"l":107.93,"n":71703,"o":107.93,"t":"2026-04-06T04:00:00Z","v":6909694,"vw":108.656587},{"c":107.77,"h":108.18,"l":106.45,"n":92534,"o":108.11,"t":"2026-04-07T04:00:00Z","v":8956793,"vw":107.289245},{"c":110.82,"h":112.61,"l":110.275,"n":100167,"o":112.25,"t":"2026-04-08T04:00:00Z","v":14442796,"vw":111.051334},{"c":112.74,"h":112.89,"l":110.395,"n":61670,"o":110.82,"t":"2026-04-09T04:00:00Z","v":6660875,"vw":112.052195},{"c":112.89,"h":113.46,"l":112.24,"n":54741,"o":113,"t":"2026-04-10T04:00:00Z","v":5607775,"vw":112.811444},{"c":113.92,"h":113.945,"l":112,"n":71186,"o":112.34,"t":"2026-04-13T04:00:00Z","v":5992978,"vw":113.008596},{"c":116.44,"h":116.825,"l":114.575,"n":72418,"o":114.65,"t":"2026-04-14T04:00:00Z","v":8129039,"vw":116.118636},{"c":118.18,"h":118.44,"l":116.15,"n":72807,"o":116.53,"t":"2026-04-15T04:00:00Z","v":8035269,"vw":117.729019},{"c":117.63,"h":118.55,"l":117.1,"n":64067,"o":118.4,"t":"2026-04-16T04:00:00Z","v":5672474,"vw":117.630217},{"c":120.41,"h":121.85,"l":119.46,"n":76736,"o":119.69,"t":"2026-04-17T04:00:00Z","v":9840260,"vw":120.804787},{"c":119.87,"h":120.4,"l":118.845,"n":63619,"o":120.14,"t":"2026-04-20T04:00:00Z","v":5450753,"vw":119.557513},{"c":118.97,"h":120.905,"l":118.68,"n":79061,"o":120.835,"t":"2026-04-21T04:00:00Z","v":7208788,"vw":119.727446},{"c":118.93,"h":119.76,"l":118.66,"n":61843,"o":119.53,"t":"2026-04-22T04:00:00Z","v":5290204,"vw":119.042752},{"c":117.74,"h":118.85,"l":116.665,"n":87371,"o":118.22,"t":"2026-04-23T04:00:00Z","v":7531275,"vw":117.852594},{"c":118.69,"h":118.9,"l":117.67,"n":59830,"o":118.14,"t":"2026-04-24T04:00:00Z","v":5546331,"vw":118.556564},{"c":117.84,"h":118.45,"l":117.275,"n":63206,"o":118.09,"t":"2026-04-27T04:00:00Z","v":6916428,"vw":117.921202},{"c":117.01,"h":117.79,"l":116.87,"n":65267,"o":117.45,"t":"2026-04-28T04:00:00Z","v":6741224,"vw":117.169821},{"c":116.84,"h":117.125,"l":116.13,"n":80921,"o":116.21,"t":"2026-04-29T04:00:00Z","v":8155722,"vw":116.64214},{"c":118.35,"h":118.67,"l":116.43,"n":98879,"o":118.5,"t":"2026-04-30T04:00:00Z","v":10281165,"vw":117.69918},{"c":118.63,"h":119.77,"l":117.82,"n":102395,"o":118.61,"t":"2026-05-01T04:00:00Z","v":13071735,"vw":118.951158},{"c":117.72,"h":119.3,"l":117.19,"n":101406,"o":118.35,"t":"2026-05-04T04:00:00Z","v":10727172,"vw":117.925758},{"c":118.07,"h":119.29,"l":118.05,"n":79179,"o":118.59,"t":"2026-05-05T04:00:00Z","v":6217439,"vw":118.476629},{"c":119.87,"h":120.535,"l":118.77,"n":114377,"o":118.97,"t":"2026-05-06T04:00:00Z","v":10431130,"vw":119.899053},{"c":119.88,"h":121.1,"l":119.32,"n":107861,"o":120.59,"t":"2026-05-07T04:00:00Z","v":7928616,"vw":120.037828},{"c":120.2,"h":121.13,"l":119.94,"n":79647,"o":120.25,"t":"2026-05-08T04:00:00Z","v":6054572,"vw":120.401935},{"c":119.37,"h":119.86,"l":118.51,"n":84308,"o":119.38,"t":"2026-05-11T04:00:00Z","v":5829871,"vw":119.310218},{"c":118.29,"h":119.35,"l":117.445,"n":97342,"o":119.03,"t":"2026-05-12T04:00:00Z","v":6622609,"vw":118.161133},{"c":118.72,"h":119.23,"l":117.45,"n":69756,"o":118.06,"t":"2026-05-13T04:00:00Z","v":4612036,"vw":118.588333},{"c":118.67,"h":119.68,"l":118.555,"n":71201,"o":119.01,"t":"2026-05-14T04:00:00Z","v":5967111,"vw":119.014717},{"c":116.53,"h":117.37,"l":116.31,"n":98692,"o":117.31,"t":"2026-05-15T04:00:00Z","v":10454592,"vw":116.731941},{"c":116.32,"h":117.78,"l":115.54,"n":109969,"o":116.5,"t":"2026-05-18T04:00:00Z","v":9985623,"vw":116.434716},{"c":115.03,"h":115.315,"l":114.195,"n":102018,"o":115.13,"t":"2026-05-19T04:00:00Z","v":8578863,"vw":114.816055},{"c":117.94,"h":117.95,"l":114.78,"n":119039,"o":115.27,"t":"2026-05-20T04:00:00Z","v":12155397,"vw":117.051482},{"c":118.7,"h":119.215,"l":116.805,"n":112597,"o":117.59,"t":"2026-05-21T04:00:00Z","v":7094673,"vw":118.098926},{"c":119.18,"h":119.87,"l":118.975,"n":72473,"o":119.16,"t":"2026-05-22T04:00:00Z","v":5290281,"vw":119.3361},{"c":119.45,"h":120.235,"l":118.695,"n":70762,"o":119.73,"t":"2026-05-26T04:00:00Z","v":5007602,"vw":119.269416},{"c":121.55,"h":121.945,"l":120.55,"n":127051,"o":120.69,"t":"2026-05-27T04:00:00Z","v":13118224,"vw":121.441002},{"c":122.06,"h":122.19,"l":120.57,"n":83616,"o":121.1,"t":"2026-05-28T04:00:00Z","v":7592344,"vw":121.558218},{"c":120.87,"h":122.18,"l":120.83,"n":77410,"o":121.6,"t":"2026-05-29T04:00:00Z","v":7258388,"vw":121.240158},{"c":118.19,"h":119.828,"l":117.97,"n":106019,"o":119.69,"t":"2026-06-01T04:00:00Z","v":11012742,"vw":118.516998},{"c":117.59,"h":118.27,"l":116.555,"n":86692,"o":117.52,"t":"2026-06-02T04:00:00Z","v":8219802,"vw":117.527325},{"c":116.73,"h":117.62,"l":116.125,"n":87472,"o":116.63,"t":"2026-06-03T04:00:00Z","v":6086759,"vw":116.778494},{"c":117.26,"h":118.19,"l":117.04,"n":74101,"o":117.96,"t":"2026-06-04T04:00:00Z","v":4970245,"vw":117.454995},{"c":114.86,"h":118.1,"l":114.57,"n":101419,"o":117.4,"t":"2026-06-05T04:00:00Z","v":7699856,"vw":115.875194},{"c":115.39,"h":116.02,"l":114.77,"n":88899,"o":114.77,"t":"2026-06-08T04:00:00Z","v":6308227,"vw":115.553302},{"c":115.87,"h":117.585,"l":114.245,"n":127655,"o":116.16,"t":"2026-06-09T04:00:00Z","v":8182431,"vw":115.762919},{"c":113.49,"h":115.68,"l":113.38,"n":99122,"o":115.46,"t":"2026-06-10T04:00:00Z","v":7515445,"vw":114.080682},{"c":116.3,"h":116.46,"l":113.44,"n":130390,"o":114.12,"t":"2026-06-11T04:00:00Z","v":8680743,"vw":114.995716},{"c":116.6,"h":117.0213,"l":114.815,"n":113913,"o":117.02,"t":"2026-06-12T04:00:00Z","v":7655660,"vw":115.905976},{"c":118.57,"h":119.51,"l":118.31,"n":90732,"o":118.61,"t":"2026-06-15T04:00:00Z","v":6590997,"vw":118.76817},{"c":118.46,"h":119.46,"l":118.34,"n":74958,"o":118.67,"t":"2026-06-16T04:00:00Z","v":6050955,"vw":118.722243},{"c":115.49,"h":118.17,"l":115.18,"n":115007,"o":117.81,"t":"2026-06-17T04:00:00Z","v":9066234,"vw":116.618829},{"c":117.16,"h":117.655,"l":115.54,"n":111336,"o":116.65,"t":"2026-06-18T04:00:00Z","v":8728943,"vw":116.908316},{"c":114.94,"h":116.915,"l":114.87,"n":84389,"o":115.99,"t":"2026-06-22T04:00:00Z","v":7556066,"vw":115.618059},{"c":113.76,"h":114.66,"l":113.47,"n":111781,"o":113.95,"t":"2026-06-23T04:00:00Z","v":9196591,"vw":113.98775},{"c":115.07,"h":116.96,"l":113.93,"n":106618,"o":114.15,"t":"2026-06-24T04:00:00Z","v":8301760,"vw":115.635122},{"c":113.35,"h":115.06,"l":113.13,"n":100874,"o":114.65,"t":"2026-06-25T04:00:00Z","v":7151747,"vw":113.83979},{"c":114.37,"h":115.46,"l":113.16,"n":108397,"o":113.2,"t":"2026-06-26T04:00:00Z","v":8949353,"vw":114.530363},{"c":117.12,"h":117.54,"l":115.04,"n":121271,"o":115.21,"t":"2026-06-29T04:00:00Z","v":10587666,"vw":116.959912},{"c":117.28,"h":117.57,"l":116.23,"n":70915,"o":116.23,"t":"2026-06-30T04:00:00Z","v":5168307,"vw":117.134908},{"c":118.09,"h":119.1575,"l":116.9,"n":98602,"o":117.78,"t":"2026-07-01T04:00:00Z","v":9864633,"vw":118.373456},{"c":117.12,"h":119.21,"l":116.575,"n":128423,"o":118.63,"t":"2026-07-02T04:00:00Z","v":10885024,"vw":117.230119},{"c":118.01,"h":118.19,"l":116.1,"n":104733,"o":117.525,"t":"2026-07-06T04:00:00Z","v":9064076,"vw":117.474569},{"c":117.39,"h":119.12,"l":117.105,"n":112118,"o":118.92,"t":"2026-07-07T04:00:00Z","v":9191780,"vw":117.768608},{"c":115.3,"h":116.32,"l":114.435,"n":130456,"o":116.31,"t":"2026-07-08T04:00:00Z","v":15043101,"vw":115.072907},{"c":116.85,"h":116.875,"l":114.55,"n":90131,"o":114.72,"t":"2026-07-09T04:00:00Z","v":8522160,"vw":116.067902},{"c":117.24,"h":117.89,"l":116.48,"n":85985,"o":117.59,"t":"2026-07-10T04:00:00Z","v":5971881,"vw":117.438344},{"c":116.04,"h":117.52,"l":115.62,"n":80940,"o":117.2,"t":"2026-07-13T04:00:00Z","v":5985237,"vw":116.353109},{"c":115.9,"h":116.4,"l":115.46,"n":100457,"o":116.01,"t":"2026-07-14T04:00:00Z","v":6669690,"vw":115.835706},{"c":117,"h":117.81,"l":116.455,"n":117779,"o":116.46,"t":"2026-07-15T04:00:00Z","v":9073548,"vw":117.120482},{"c":117.34,"h":118.215,"l":116.86,"n":89804,"o":117.12,"t":"2026-07-16T04:00:00Z","v":6057386,"vw":117.462972},{"c":115.44,"h":116.87,"l":115.32,"n":115012,"o":115.91,"t":"2026-07-17T04:00:00Z","v":10275602,"vw":115.863331},{"c":114.61,"h":116.22,"l":114.38,"n":74227,"o":116.22,"t":"2026-07-20T04:00:00Z","v":7802951,"vw":114.909024},{"c":114.87,"h":115.17,"l":114.28,"n":69332,"o":114.64,"t":"2026-07-21T04:00:00Z","v":6555533,"vw":114.846156},{"c":114.02,"h":115.23,"l":113.82,"n":75688,"o":114.9,"t":"2026-07-22T04:00:00Z","v":7105450,"vw":114.206365},{"c":108.76,"h":110.59,"l":108.29,"n":114999,"o":110.48,"t":"2026-07-23T04:00:00Z","v":12648777,"vw":108.957922},{"c":109.41,"h":109.935,"l":108.65,"n":88283,"o":109.1,"t":"2026-07-24T04:00:00Z","v":8209517,"vw":109.259178},{"c":110.84,"h":111.36,"l":110.3,"n":78690,"o":110.87,"t":"2026-07-27T04:00:00Z","v":6979851,"vw":110.751424},{"c":112.48,"h":112.53,"l":111.25,"n":73990,"o":111.66,"t":"2026-07-28T04:00:00Z","v":6016905,"vw":112.143743},{"c":111.61,"h":113.59,"l":111.44,"n":92857,"o":111.95,"t":"2026-07-29T04:00:00Z","v":7530872,"vw":112.276892},{"c":112.39,"h":112.795,"l":111.46,"n":96639,"o":112.17,"t":"2026-07-30T04:00:00Z","v":8074843,"vw":112.172109},{"c":116.09,"h":116.39,"l":114.97,"n":131321,"o":115.44,"t":"2026-07-31T04:00:00Z","v":13158423,"vw":115.872413},{"c":118.21,"h":119.12,"l":117.64,"n":124925,"o":117.64,"t":"2026-08-03T04:00:00Z","v":10021526,"vw":118.329789},{"c":118.29,"h":118.565,"l":117.12,"n":97690,"o":117.53,"t":"2026-08-04T04:00:00Z","v":10501083,"vw":118.066554},{"c":118.64,"h":119.64,"l":118.07,"n":81626,"o":119.28,"t":"2026-08-05T04:00:00Z","v":6116989,"vw":118.78321},{"c":118.1,"h":118.795,"l":117.705,"n":64710,"o":118.61,"t":"2026-08-06T04:00:00Z","v":4827917,"vw":118.207079},{"c":119.86,"h":120.435,"l":118.4973,"n":60461,"o":118.52,"t":"2026-08-07T04:00:00Z","v":5076173,"vw":119.782301},{"c":119.67,"h":119.855,"l":118.86,"n":54737,"o":119.225,"t":"2026-08-10T04:00:00Z","v":4465168,"vw":119.45538},{"c":119.24,"h":119.96,"l":119.11,"n":50245,"o":119.67,"t":"2026-08-11T04:00:00Z","v":3789012,"vw":119.38508},{"c":117.89,"h":119.32,"l":117.55,"n":53047,"o":119.32,"t":"2026-08-12T04:00:00Z","v":4486861,"vw":118.104097},{"c":118.45,"h":118.93,"l":117.885,"n":57745,"o":118.04,"t":"2026-08-13T04:00:00Z","v":4521359,"vw":118.317692},{"c":118.2,"h":119.175,"l":118.09,"n":46710,"o":118.47,"t":"2026-08-14T04:00:00Z","v":3835682,"vw":118.410185},{"c":116.75,"h":117.96,"l":116.4941,"n":69242,"o":117.96,"t":"2026-08-17T04:00:00Z","v":6885456,"vw":116.960871},{"c":116.36,"h":117.58,"l":116.07,"n":62487,"o":116.7,"t":"2026-08-18T04:00:00Z","v":5283549,"vw":116.865533},{"c":118.59,"h":119.06,"l":116.73,"n":73443,"o":116.9,"t":"2026-08-19T04:00:00Z","v":7526784,"vw":118.371875},{"c":116.68,"h":117.4,"l":116.375,"n":64863,"o":117.05,"t":"2026-08-20T04:00:00Z","v":5020740,"vw":116.742484},{"c":118.02,"h":118.43,"l":116.74,"n":61827,"o":117.44,"t":"2026-08-21T04:00:00Z","v":6565510,"vw":117.896626},{"c":118.3,"h":118.79,"l":118.07,"n":61008,"o":118.38,"t":"2026-08-24T04:00:00Z","v":4662777,"vw":118.418162},{"c":117.95,"h":118.57,"l":117.745,"n":59129,"o":118.41,"t":"2026-08-25T04:00:00Z","v":4155753,"vw":118.043632},{"c":117.16,"h":117.84,"l":116.745,"n":48662,"o":117.69,"t":"2026-08-26T04:00:00Z","v":3272026,"vw":117.23364},{"c":115.88,"h":116.62,"l":115.81,"n":66246,"o":116.54,"t":"2026-08-27T04:00:00Z","v":5230587,"vw":116.112662},{"c":117.21,"h":117.57,"l":116.375,"n":64647,"o":116.71,"t":"2026-08-28T04:00:00Z","v":4506142,"vw":116.996796},{"c":116.59,"h":117.14,"l":116.29,"n":58507,"o":116.56,"t":"2026-08-31T04:00:00Z","v":4913135,"vw":116.671053},{"c":114.59,"h":115.615,"l":114.32,"n":62827,"o":115.42,"t":"2026-09-01T04:00:00Z","v":5882083,"vw":114.778229},{"c":114.86,"h":115.11,"l":114.25,"n":53748,"o":114.99,"t":"2026-09-02T04:00:00Z","v":4236634,"vw":114.788986},{"c":116.46,"h":117.065,"l":115.83,"n":67637,"o":115.93,"t":"2026-09-03T04:00:00Z","v":5655596,"vw":116.525902},{"c":114.91,"h":115.74,"l":114.46,"n":58385,"o":115.26,"t":"2026-09-04T04:00:00Z","v":5120318,"vw":114.866854},{"c":113.99,"h":114.63,"l":113.75,"n":83220,"o":114.47,"t":"2026-09-08T04:00:00Z","v":7817585,"vw":114.10379},{"c":112.46,"h":113.27,"l":112.265,"n":74797,"o":112.96,"t":"2026-09-09T04:00:00Z","v":7682176,"vw":112.602088},{"c":111.96,"h":112.65,"l":111.02,"n":67356,"o":111.49,"t":"2026-09-10T04:00:00Z","v":5812285,"vw":112.055409},{"c":112.96,"h":113.25,"l":112.545,"n":51742,"o":112.87,"t":"2026-09-11T04:00:00Z","v":4534632,"vw":112.939956},{"c":112.85,"h":113.28,"l":112.11,"n":57581,"o":112.31,"t":"2026-09-14T04:00:00Z","v":5273276,"vw":112.839416},{"c":110.88,"h":112.63,"l":110.56,"n":56775,"o":112.53,"t":"2026-09-15T04:00:00Z","v":12691657,"vw":111.111895},{"c":110.18,"h":111.46,"l":109.625,"n":68853,"o":111.1,"t":"2026-09-16T04:00:00Z","v":8872110,"vw":110.527494},{"c":111.39,"h":112.24,"l":111.1726,"n":49612,"o":112.04,"t":"2026-09-17T04:00:00Z","v":4507892,"vw":111.611235},{"c":111.03,"h":111.77,"l":110.63,"n":50451,"o":111.46,"t":"2026-09-18T04:00:00Z","v":5418208,"vw":111.130528},{"c":112.23,"h":112.61,"l":111.12,"n":51735,"o":111.54,"t":"2026-09-21T04:00:00Z","v":4975634,"vw":112.043399},{"c":112.33,"h":113.29,"l":111.975,"n":62035,"o":112.98,"t":"2026-09-22T04:00:00Z","v":7639429,"vw":112.518635},{"c":110.65,"h":112.08,"l":110.36,"n":66550,"o":111.705,"t":"2026-09-23T04:00:00Z","v":6953296,"vw":110.823008},{"c":110.32,"h":110.895,"l":109.62,"n":62739,"o":110.16,"t":"2026-09-24T04:00:00Z","v":4991460,"vw":110.312966},{"c":110.56,"h":110.92,"l":109.65,"n":60260,"o":110.67,"t":"2026-09-25T04:00:00Z","v":6119486,"vw":110.388069},{"c":109,"h":109.93,"l":108.91,"n":62763,"o":109.64,"t":"2026-09-28T04:00:00Z","v":6429811,"vw":109.280449},{"c":109.15,"h":109.565,"l":108.68,"n":58443,"o":109.35,"t":"2026-09-29T04:00:00Z","v":7693707,"vw":109.001703},{"c":108.84,"h":109.7,"l":108.61,"n":59553,"o":109.26,"t":"2026-09-30T04:00:00Z","v":5636448,"vw":109.11837},{"c":108.81,"h":109.38,"l":107.99,"n":77503,"o":109.21,"t":"2026-10-01T04:00:00Z","v":7752087,"vw":108.71173},{"c":110.04,"h":110.635,"l":109.61,"n":88518,"o":109.89,"t":"2026-10-02T04:00:00Z","v":8619804,"vw":110.138268},{"c":110.42,"h":110.855,"l":109.5,"n":59868,"o":109.77,"t":"2026-10-05T04:00:00Z","v":7062034,"vw":110.352408},{"c":111.72,"h":111.78,"l":110.65,"n":55440,"o":110.845,"t":"2026-10-06T04:00:00Z","v":5897576,"vw":111.512955},{"c":111.36,"h":111.51,"l":110.58,"n":52247,"o":111.03,"t":"2026-10-07T04:00:00Z","v":6704526,"vw":111.200904},{"c":111.71,"h":111.755,"l":110.72,"n":56718,"o":110.82,"t":"2026-10-08T04:00:00Z","v":5696880,"vw":111.348992},{"c":112.85,"h":112.99,"l":112.21,"n":48908,"o":112.355,"t":"2026-10-09T04:00:00Z","v":6875172,"vw":112.757222},{"c":112.27,"h":112.86,"l":112.095,"n":43448,"o":112.71,"t":"2026-10-12T04:00:00Z","v":3937147,"vw":112.379996},{"c":112.36,"h":112.92,"l":112.16,"n":59359,"o":112.3,"t":"2026-10-13T04:00:00Z","v":5684424,"vw":112.44975},{"c":111.5,"h":112.025,"l":110.67,"n":72067,"o":111.89,"t":"2026-10-14T04:00:00Z","v":8303810,"vw":111.17083},{"c":113.41,"h":113.56,"l":111.7,"n":77639,"o":111.94,"t":"2026-10-15T04:00:00Z","v":6112324,"vw":112.975946},{"c":112.46,"h":114.69,"l":111.84,"n":105842,"o":114.41,"t":"2026-10-16T04:00:00Z","v":16213549,"vw":112.772378}],"volatilityBars":[{"c":111.1,"h":111.12,"l":111.1,"n":15,"o":111.12,"t":"2026-10-06T12:00:00Z","v":1600,"vw":111.108457},{"c":110.9,"h":111.21,"l":110.9,"n":3,"o":111.21,"t":"2026-10-06T12:15:00Z","v":624,"vw":111.148397},{"c":110.92,"h":111.01,"l":110.9,"n":75,"o":110.9,"t":"2026-10-06T13:15:00Z","v":969,"vw":110.92549},{"c":110.92,"h":111.17,"l":110.65,"n":3742,"o":110.845,"t":"2026-10-06T13:30:00Z","v":337947,"vw":110.938707},{"c":111.12,"h":111.14,"l":110.89,"n":2347,"o":110.915,"t":"2026-10-06T13:45:00Z","v":159278,"vw":111.024541},{"c":111.225,"h":111.36,"l":111.08,"n":2632,"o":111.125,"t":"2026-10-06T14:00:00Z","v":180143,"vw":111.230925},{"c":111.11,"h":111.31,"l":111.095,"n":2143,"o":111.21,"t":"2026-10-06T14:15:00Z","v":152065,"vw":111.19427},{"c":111.53,"h":111.545,"l":111.1,"n":2217,"o":111.11,"t":"2026-10-06T14:30:00Z","v":227790,"vw":111.338496},{"c":111.56,"h":111.62,"l":111.48,"n":1593,"o":111.52,"t":"2026-10-06T14:45:00Z","v":126995,"vw":111.538036},{"c":111.615,"h":111.675,"l":111.53,"n":1408,"o":111.56,"t":"2026-10-06T15:00:00Z","v":157637,"vw":111.594692},{"c":111.635,"h":111.7,"l":111.545,"n":1293,"o":111.62,"t":"2026-10-06T15:15:00Z","v":88303,"vw":111.603975},{"c":111.69,"h":111.76,"l":111.59,"n":1120,"o":111.64,"t":"2026-10-06T15:30:00Z","v":81037,"vw":111.69577},{"c":111.64,"h":111.69,"l":111.61,"n":1332,"o":111.68,"t":"2026-10-06T15:45:00Z","v":147342,"vw":111.635382},{"c":111.69,"h":111.7,"l":111.58,"n":1426,"o":111.66,"t":"2026-10-06T16:00:00Z","v":97083,"vw":111.628977},{"c":111.585,"h":111.69,"l":111.555,"n":1353,"o":111.69,"t":"2026-10-06T16:15:00Z","v":100537,"vw":111.590552},{"c":111.675,"h":111.695,"l":111.54,"n":1664,"o":111.585,"t":"2026-10-06T16:30:00Z","v":133746,"vw":111.632399},{"c":111.505,"h":111.68,"l":111.485,"n":1465,"o":111.675,"t":"2026-10-06T16:45:00Z","v":206132,"vw":111.569176},{"c":111.455,"h":111.535,"l":111.4345,"n":1430,"o":111.495,"t":"2026-10-06T17:00:00Z","v":136983,"vw":111.493826},{"c":111.31,"h":111.465,"l":111.255,"n":1621,"o":111.46,"t":"2026-10-06T17:15:00Z","v":138159,"vw":111.326393},{"c":111.3158,"h":111.4,"l":111.3,"n":1659,"o":111.305,"t":"2026-10-06T17:30:00Z","v":131930,"vw":111.350115},{"c":111.295,"h":111.385,"l":111.275,"n":1302,"o":111.3,"t":"2026-10-06T17:45:00Z","v":82752,"vw":111.327282},{"c":111.395,"h":111.425,"l":111.285,"n":1303,"o":111.29,"t":"2026-10-06T18:00:00Z","v":121019,"vw":111.375335},{"c":111.365,"h":111.4,"l":111.325,"n":1403,"o":111.395,"t":"2026-10-06T18:15:00Z","v":240347,"vw":111.366882},{"c":111.36,"h":111.43,"l":111.34,"n":1801,"o":111.365,"t":"2026-10-06T18:30:00Z","v":210727,"vw":111.372104},{"c":111.49,"h":111.53,"l":111.34,"n":1506,"o":111.345,"t":"2026-10-06T18:45:00Z","v":220016,"vw":111.418692},{"c":111.505,"h":111.56,"l":111.485,"n":1715,"o":111.495,"t":"2026-10-06T19:00:00Z","v":122696,"vw":111.519966},{"c":111.52,"h":111.59,"l":111.495,"n":2124,"o":111.5,"t":"2026-10-06T19:15:00Z","v":182482,"vw":111.542605},{"c":111.725,"h":111.745,"l":111.515,"n":3760,"o":111.515,"t":"2026-10-06T19:30:00Z","v":331848,"vw":111.661076},{"c":111.7399,"h":111.78,"l":111.675,"n":9829,"o":111.72,"t":"2026-10-06T19:45:00Z","v":1022151,"vw":111.732672},{"c":111.72,"h":111.75,"l":111.72,"n":25,"o":111.72,"t":"2026-10-06T20:00:00Z","v":751679,"vw":111.720008},{"c":111.72,"h":111.74,"l":111.7,"n":23,"o":111.72,"t":"2026-10-06T20:15:00Z","v":1516,"vw":111.717254},{"c":111.5,"h":111.5,"l":111.5,"n":2,"o":111.5,"t":"2026-10-06T23:15:00Z","v":180,"vw":111.5},{"c":111.7,"h":111.7,"l":111.7,"n":1,"o":111.7,"t":"2026-10-06T23:30:00Z","v":115,"vw":111.7},{"c":111.5,"h":111.6,"l":111.5,"n":12,"o":111.56,"t":"2026-10-07T09:45:00Z","v":815,"vw":111.563682},{"c":111.36,"h":111.36,"l":111.36,"n":2,"o":111.36,"t":"2026-10-07T10:30:00Z","v":401,"vw":111.36},{"c":111.26,"h":111.26,"l":111.26,"n":2,"o":111.26,"t":"2026-10-07T10:45:00Z","v":447,"vw":111.26},{"c":111.12,"h":111.12,"l":111.12,"n":3,"o":111.12,"t":"2026-10-07T11:15:00Z","v":894,"vw":111.12},{"c":111.16,"h":111.16,"l":111.16,"n":2,"o":111.16,"t":"2026-10-07T11:30:00Z","v":646,"vw":111.16},{"c":111.21,"h":111.21,"l":110.94,"n":12,"o":111.16,"t":"2026-10-07T11:45:00Z","v":1479,"vw":111.155297},{"c":111.09,"h":111.09,"l":111.09,"n":1,"o":111.09,"t":"2026-10-07T13:00:00Z","v":250,"vw":111.09},{"c":111.11,"h":111.11,"l":111.09,"n":9,"o":111.09,"t":"2026-10-07T13:15:00Z","v":1269,"vw":111.095043},{"c":111.04,"h":111.5,"l":110.97,"n":5956,"o":111.03,"t":"2026-10-07T13:30:00Z","v":514815,"vw":111.174683},{"c":111.04,"h":111.17,"l":110.955,"n":3191,"o":111.05,"t":"2026-10-07T13:45:00Z","v":250177,"vw":111.075094},{"c":110.79,"h":111.07,"l":110.715,"n":2656,"o":111.05,"t":"2026-10-07T14:00:00Z","v":270396,"vw":110.867715},{"c":110.73,"h":110.8,"l":110.68,"n":1879,"o":110.795,"t":"2026-10-07T14:15:00Z","v":155476,"vw":110.723258},{"c":110.65,"h":110.945,"l":110.64,"n":2212,"o":110.74,"t":"2026-10-07T14:30:00Z","v":192801,"vw":110.822376},{"c":110.77,"h":110.78,"l":110.58,"n":2064,"o":110.65,"t":"2026-10-07T14:45:00Z","v":196554,"vw":110.684605},{"c":110.91,"h":110.97,"l":110.69,"n":1521,"o":110.76,"t":"2026-10-07T15:00:00Z","v":123381,"vw":110.787519},{"c":110.91,"h":110.9699,"l":110.85,"n":1365,"o":110.93,"t":"2026-10-07T15:15:00Z","v":126363,"vw":110.903832},{"c":111.19,"h":111.21,"l":110.895,"n":1676,"o":110.92,"t":"2026-10-07T15:30:00Z","v":191733,"vw":111.107403},{"c":111.25,"h":111.29,"l":111.15,"n":1670,"o":111.19,"t":"2026-10-07T15:45:00Z","v":182539,"vw":111.213198},{"c":111.25,"h":111.27,"l":111.1,"n":1474,"o":111.25,"t":"2026-10-07T16:00:00Z","v":678146,"vw":111.169793},{"c":111.36,"h":111.38,"l":111.25,"n":934,"o":111.25,"t":"2026-10-07T16:15:00Z","v":91380,"vw":111.328288},{"c":111.265,"h":111.395,"l":111.25,"n":1072,"o":111.35,"t":"2026-10-07T16:30:00Z","v":141497,"vw":111.301416},{"c":111.19,"h":111.33,"l":111.19,"n":1299,"o":111.27,"t":"2026-10-07T16:45:00Z","v":125795,"vw":111.263279},{"c":111.35,"h":111.375,"l":111.16,"n":1529,"o":111.185,"t":"2026-10-07T17:00:00Z","v":147957,"vw":111.275827},{"c":111.39,"h":111.475,"l":111.3,"n":1172,"o":111.36,"t":"2026-10-07T17:15:00Z","v":171647,"vw":111.411465},{"c":111.43,"h":111.45,"l":111.33,"n":1397,"o":111.395,"t":"2026-10-07T17:30:00Z","v":139446,"vw":111.410314},{"c":111.3801,"h":111.49,"l":111.355,"n":843,"o":111.42,"t":"2026-10-07T17:45:00Z","v":50187,"vw":111.418023},{"c":111.32,"h":111.45,"l":111.295,"n":1063,"o":111.38,"t":"2026-10-07T18:00:00Z","v":247484,"vw":111.33337},{"c":111.325,"h":111.38,"l":111.285,"n":970,"o":111.32,"t":"2026-10-07T18:15:00Z","v":62833,"vw":111.31938},{"c":111.43,"h":111.445,"l":111.285,"n":1168,"o":111.33,"t":"2026-10-07T18:30:00Z","v":112607,"vw":111.36678},{"c":111.4597,"h":111.51,"l":111.415,"n":1033,"o":111.42,"t":"2026-10-07T18:45:00Z","v":277125,"vw":111.477691},{"c":111.42,"h":111.5,"l":111.36,"n":2112,"o":111.455,"t":"2026-10-07T19:00:00Z","v":187016,"vw":111.446693},{"c":111.37,"h":111.4668,"l":111.37,"n":1127,"o":111.42,"t":"2026-10-07T19:15:00Z","v":87357,"vw":111.421444},{"c":111.335,"h":111.43,"l":111.31,"n":2018,"o":111.36,"t":"2026-10-07T19:30:00Z","v":138601,"vw":111.365578},{"c":111.38,"h":111.43,"l":111.26,"n":8682,"o":111.33,"t":"2026-10-07T19:45:00Z","v":1017020,"vw":111.359444},{"c":111.36,"h":111.36,"l":111.36,"n":21,"o":111.36,"t":"2026-10-07T20:00:00Z","v":206049,"vw":111.36},{"c":111.4117,"h":111.4117,"l":111.26,"n":2,"o":111.26,"t":"2026-10-07T20:15:00Z","v":600165,"vw":111.411658},{"c":111.4,"h":111.4,"l":111.4,"n":1,"o":111.4,"t":"2026-10-07T22:00:00Z","v":300,"vw":111.4},{"c":111.38,"h":111.38,"l":111.38,"n":2,"o":111.38,"t":"2026-10-07T23:15:00Z","v":850,"vw":111.38},{"c":111.14,"h":111.36,"l":111.14,"n":3,"o":111.36,"t":"2026-10-08T08:00:00Z","v":400,"vw":111.305},{"c":110.6,"h":110.6,"l":110.6,"n":1,"o":110.6,"t":"2026-10-08T11:00:00Z","v":100,"vw":110.6},{"c":110.62,"h":110.72,"l":110.6,"n":7,"o":110.7,"t":"2026-10-08T11:30:00Z","v":812,"vw":110.662355},{"c":110.9,"h":110.9,"l":110.9,"n":1,"o":110.9,"t":"2026-10-08T12:00:00Z","v":200,"vw":110.9},{"c":110.8473,"h":110.8473,"l":110.8473,"n":1,"o":110.8473,"t":"2026-10-08T12:15:00Z","v":314,"vw":110.8473},{"c":110.85,"h":110.87,"l":110.82,"n":5,"o":110.82,"t":"2026-10-08T12:30:00Z","v":601,"vw":110.839},{"c":110.98,"h":111.135,"l":110.72,"n":3802,"o":110.82,"t":"2026-10-08T13:30:00Z","v":336272,"vw":110.862906},{"c":111.075,"h":111.105,"l":110.9199,"n":1864,"o":110.99,"t":"2026-10-08T13:45:00Z","v":135427,"vw":111.036888},{"c":111.15,"h":111.25,"l":110.96,"n":3124,"o":111.055,"t":"2026-10-08T14:00:00Z","v":246734,"vw":111.081534},{"c":111.215,"h":111.26,"l":111.115,"n":1212,"o":111.16,"t":"2026-10-08T14:15:00Z","v":284542,"vw":111.20192},{"c":111.21,"h":111.36,"l":111.19,"n":1595,"o":111.215,"t":"2026-10-08T14:30:00Z","v":167896,"vw":111.278046},{"c":111.08,"h":111.275,"l":110.99,"n":1773,"o":111.22,"t":"2026-10-08T14:45:00Z","v":158302,"vw":111.107864},{"c":111.02,"h":111.215,"l":111.02,"n":1577,"o":111.07,"t":"2026-10-08T15:00:00Z","v":152687,"vw":111.114991},{"c":110.915,"h":111.03,"l":110.84,"n":1383,"o":111,"t":"2026-10-08T15:15:00Z","v":113926,"vw":110.912791},{"c":111.02,"h":111.025,"l":110.91,"n":1213,"o":110.92,"t":"2026-10-08T15:30:00Z","v":148416,"vw":110.964359},{"c":111.09,"h":111.12,"l":110.985,"n":1032,"o":111.02,"t":"2026-10-08T15:45:00Z","v":81345,"vw":111.060253},{"c":111.08,"h":111.13,"l":111.005,"n":978,"o":111.08,"t":"2026-10-08T16:00:00Z","v":98615,"vw":111.066938},{"c":111.3,"h":111.58,"l":111.05,"n":3571,"o":111.09,"t":"2026-10-08T16:15:00Z","v":306115,"vw":111.290925},{"c":111.4,"h":111.42,"l":111.195,"n":1602,"o":111.295,"t":"2026-10-08T16:30:00Z","v":137932,"vw":111.332053},{"c":111.475,"h":111.6,"l":111.21,"n":3866,"o":111.39,"t":"2026-10-08T16:45:00Z","v":331076,"vw":111.428608},{"c":111.48,"h":111.53,"l":111.35,"n":3693,"o":111.47,"t":"2026-10-08T17:00:00Z","v":277594,"vw":111.453709},{"c":111.255,"h":111.54,"l":111.13,"n":2265,"o":111.45,"t":"2026-10-08T17:15:00Z","v":174658,"vw":111.339796},{"c":111.4643,"h":111.505,"l":111.21,"n":1667,"o":111.26,"t":"2026-10-08T17:30:00Z","v":161143,"vw":111.344123},{"c":111.39,"h":111.52,"l":111.21,"n":1492,"o":111.47,"t":"2026-10-08T17:45:00Z","v":150616,"vw":111.29602},{"c":111.45,"h":111.495,"l":111.3,"n":1286,"o":111.39,"t":"2026-10-08T18:00:00Z","v":120653,"vw":111.39458},{"c":111.4,"h":111.48,"l":111.29,"n":1162,"o":111.445,"t":"2026-10-08T18:15:00Z","v":77670,"vw":111.39422},{"c":111.44,"h":111.48,"l":111.365,"n":1148,"o":111.42,"t":"2026-10-08T18:30:00Z","v":147571,"vw":111.436172},{"c":111.435,"h":111.525,"l":111.435,"n":1278,"o":111.45,"t":"2026-10-08T18:45:00Z","v":155049,"vw":111.473746},{"c":111.625,"h":111.649,"l":111.405,"n":1823,"o":111.43,"t":"2026-10-08T19:00:00Z","v":232246,"vw":111.526158},{"c":111.57,"h":111.69,"l":111.53,"n":1669,"o":111.62,"t":"2026-10-08T19:15:00Z","v":205595,"vw":111.622957},{"c":111.665,"h":111.755,"l":111.5286,"n":2248,"o":111.58,"t":"2026-10-08T19:30:00Z","v":219451,"vw":111.669052},{"c":111.69,"h":111.75,"l":111.61,"n":8257,"o":111.66,"t":"2026-10-08T19:45:00Z","v":745446,"vw":111.675402},{"c":111.67,"h":111.77,"l":111.67,"n":23,"o":111.71,"t":"2026-10-08T20:00:00Z","v":320098,"vw":111.709975},{"c":112.21,"h":112.21,"l":112.21,"n":1,"o":112.21,"t":"2026-10-09T08:15:00Z","v":191,"vw":112.21},{"c":112.25,"h":112.25,"l":112.25,"n":2,"o":112.25,"t":"2026-10-09T11:00:00Z","v":301,"vw":112.25},{"c":112.23,"h":112.24,"l":112.23,"n":3,"o":112.24,"t":"2026-10-09T11:45:00Z","v":921,"vw":112.238734},{"c":112.13,"h":112.13,"l":112.13,"n":3,"o":112.13,"t":"2026-10-09T12:45:00Z","v":171,"vw":112.13},{"c":112.22,"h":112.28,"l":112.18,"n":5,"o":112.18,"t":"2026-10-09T13:00:00Z","v":511,"vw":112.231648},{"c":112.41,"h":112.41,"l":112.41,"n":7,"o":112.41,"t":"2026-10-09T13:15:00Z","v":206,"vw":112.41},{"c":112.48,"h":112.605,"l":112.21,"n":7369,"o":112.355,"t":"2026-10-09T13:30:00Z","v":705318,"vw":112.437664},{"c":112.48,"h":112.77,"l":112.37,"n":2988,"o":112.49,"t":"2026-10-09T13:45:00Z","v":244625,"vw":112.544275},{"c":112.425,"h":112.665,"l":112.34,"n":2572,"o":112.46,"t":"2026-10-09T14:00:00Z","v":228888,"vw":112.498865},{"c":112.58,"h":112.665,"l":112.43,"n":2399,"o":112.44,"t":"2026-10-09T14:15:00Z","v":231430,"vw":112.606377},{"c":112.64,"h":112.68,"l":112.36,"n":1548,"o":112.57,"t":"2026-10-09T14:30:00Z","v":143303,"vw":112.530217},{"c":112.705,"h":112.8,"l":112.64,"n":2141,"o":112.65,"t":"2026-10-09T14:45:00Z","v":201842,"vw":112.710742},{"c":112.58,"h":112.74,"l":112.425,"n":1957,"o":112.71,"t":"2026-10-09T15:00:00Z","v":238072,"vw":112.619447},{"c":112.44,"h":112.68,"l":112.435,"n":1100,"o":112.61,"t":"2026-10-09T15:15:00Z","v":87766,"vw":112.54763},{"c":112.6,"h":112.63,"l":112.395,"n":1561,"o":112.43,"t":"2026-10-09T15:30:00Z","v":259883,"vw":112.486381},{"c":112.73,"h":112.74,"l":112.53,"n":819,"o":112.59,"t":"2026-10-09T15:45:00Z","v":90376,"vw":112.602447},{"c":112.78,"h":112.8,"l":112.68,"n":831,"o":112.735,"t":"2026-10-09T16:00:00Z","v":59270,"vw":112.743746},{"c":112.74,"h":112.835,"l":112.71,"n":872,"o":112.8,"t":"2026-10-09T16:15:00Z","v":80452,"vw":112.773595},{"c":112.83,"h":112.835,"l":112.73,"n":714,"o":112.74,"t":"2026-10-09T16:30:00Z","v":57093,"vw":112.768579},{"c":112.79,"h":112.89,"l":112.785,"n":693,"o":112.84,"t":"2026-10-09T16:45:00Z","v":40968,"vw":112.846733},{"c":112.72,"h":112.8451,"l":112.715,"n":857,"o":112.79,"t":"2026-10-09T17:00:00Z","v":69559,"vw":112.796336},{"c":112.57,"h":112.7,"l":112.54,"n":857,"o":112.7,"t":"2026-10-09T17:15:00Z","v":66728,"vw":112.586051},{"c":112.745,"h":112.745,"l":112.575,"n":1125,"o":112.575,"t":"2026-10-09T17:30:00Z","v":107484,"vw":112.635663},{"c":112.785,"h":112.8025,"l":112.7,"n":824,"o":112.745,"t":"2026-10-09T17:45:00Z","v":66510,"vw":112.742303},{"c":112.74,"h":112.785,"l":112.7,"n":810,"o":112.785,"t":"2026-10-09T18:00:00Z","v":94239,"vw":112.757529},{"c":112.77,"h":112.79,"l":112.735,"n":667,"o":112.735,"t":"2026-10-09T18:15:00Z","v":77183,"vw":112.757117},{"c":112.79,"h":112.835,"l":112.745,"n":812,"o":112.775,"t":"2026-10-09T18:30:00Z","v":63570,"vw":112.797377},{"c":112.8801,"h":112.98,"l":112.79,"n":1136,"o":112.8,"t":"2026-10-09T18:45:00Z","v":98279,"vw":112.867896},{"c":112.89,"h":112.945,"l":112.87,"n":890,"o":112.88,"t":"2026-10-09T19:00:00Z","v":82778,"vw":112.891015},{"c":112.95,"h":112.99,"l":112.88,"n":1404,"o":112.885,"t":"2026-10-09T19:15:00Z","v":140709,"vw":112.953148},{"c":112.945,"h":112.98,"l":112.9,"n":2516,"o":112.95,"t":"2026-10-09T19:30:00Z","v":257271,"vw":112.943015},{"c":112.86,"h":112.965,"l":112.83,"n":9245,"o":112.95,"t":"2026-10-09T19:45:00Z","v":2674652,"vw":112.897787},{"c":112.75,"h":112.86,"l":112.75,"n":23,"o":112.85,"t":"2026-10-09T20:00:00Z","v":394515,"vw":112.849962},{"c":112.65,"h":112.7,"l":112.65,"n":4,"o":112.7,"t":"2026-10-12T13:15:00Z","v":1701,"vw":112.652941},{"c":112.31,"h":112.86,"l":112.21,"n":4188,"o":112.65,"t":"2026-10-12T13:30:00Z","v":359270,"vw":112.595896},{"c":112.22,"h":112.335,"l":112.095,"n":4348,"o":112.285,"t":"2026-10-12T13:45:00Z","v":370472,"vw":112.236861},{"c":112.375,"h":112.4,"l":112.18,"n":2340,"o":112.21,"t":"2026-10-12T14:00:00Z","v":203859,"vw":112.282086},{"c":112.6,"h":112.62,"l":112.35,"n":1906,"o":112.37,"t":"2026-10-12T14:15:00Z","v":156280,"vw":112.495255},{"c":112.59,"h":112.69,"l":112.57,"n":1509,"o":112.61,"t":"2026-10-12T14:30:00Z","v":116789,"vw":112.632191},{"c":112.55,"h":112.65,"l":112.525,"n":1411,"o":112.595,"t":"2026-10-12T14:45:00Z","v":96383,"vw":112.585563},{"c":112.645,"h":112.645,"l":112.54,"n":1254,"o":112.55,"t":"2026-10-12T15:00:00Z","v":87055,"vw":112.599735},{"c":112.57,"h":112.68,"l":112.49,"n":1420,"o":112.65,"t":"2026-10-12T15:15:00Z","v":106379,"vw":112.592919},{"c":112.68,"h":112.71,"l":112.57,"n":980,"o":112.57,"t":"2026-10-12T15:30:00Z","v":84899,"vw":112.66426},{"c":112.6095,"h":112.685,"l":112.6,"n":1066,"o":112.68,"t":"2026-10-12T15:45:00Z","v":73928,"vw":112.640578},{"c":112.53,"h":112.615,"l":112.52,"n":1075,"o":112.6,"t":"2026-10-12T16:00:00Z","v":90553,"vw":112.576662},{"c":112.415,"h":112.57,"l":112.415,"n":987,"o":112.535,"t":"2026-10-12T16:15:00Z","v":63616,"vw":112.493112},{"c":112.32,"h":112.425,"l":112.315,"n":755,"o":112.41,"t":"2026-10-12T16:30:00Z","v":46133,"vw":112.38407},{"c":112.31,"h":112.35,"l":112.26,"n":1185,"o":112.32,"t":"2026-10-12T16:45:00Z","v":79427,"vw":112.301564},{"c":112.38,"h":112.395,"l":112.31,"n":746,"o":112.315,"t":"2026-10-12T17:00:00Z","v":51091,"vw":112.351469},{"c":112.345,"h":112.4,"l":112.31,"n":1072,"o":112.38,"t":"2026-10-12T17:15:00Z","v":96001,"vw":112.363053},{"c":112.3,"h":112.37,"l":112.3,"n":902,"o":112.345,"t":"2026-10-12T17:30:00Z","v":76600,"vw":112.327955},{"c":112.32,"h":112.335,"l":112.27,"n":826,"o":112.315,"t":"2026-10-12T17:45:00Z","v":54619,"vw":112.302561},{"c":112.29,"h":112.35,"l":112.27,"n":793,"o":112.325,"t":"2026-10-12T18:00:00Z","v":41641,"vw":112.312809},{"c":112.32,"h":112.345,"l":112.27,"n":747,"o":112.3,"t":"2026-10-12T18:15:00Z","v":43320,"vw":112.30891},{"c":112.32,"h":112.32,"l":112.27,"n":805,"o":112.31,"t":"2026-10-12T18:30:00Z","v":40420,"vw":112.298081},{"c":112.29,"h":112.35,"l":112.25,"n":996,"o":112.33,"t":"2026-10-12T18:45:00Z","v":69673,"vw":112.294102},{"c":112.245,"h":112.32,"l":112.22,"n":1329,"o":112.29,"t":"2026-10-12T19:00:00Z","v":108837,"vw":112.274523},{"c":112.23,"h":112.285,"l":112.215,"n":979,"o":112.24,"t":"2026-10-12T19:15:00Z","v":58675,"vw":112.249046},{"c":112.245,"h":112.31,"l":112.225,"n":1786,"o":112.24,"t":"2026-10-12T19:30:00Z","v":334600,"vw":112.263496},{"c":112.28,"h":112.365,"l":112.195,"n":7897,"o":112.25,"t":"2026-10-12T19:45:00Z","v":756887,"vw":112.265571},{"c":112.27,"h":112.27,"l":112.27,"n":21,"o":112.27,"t":"2026-10-12T20:00:00Z","v":247767,"vw":112.27},{"c":112.32,"h":112.32,"l":112.31,"n":45,"o":112.31,"t":"2026-10-12T20:15:00Z","v":1429,"vw":112.312505},{"c":112.08,"h":112.08,"l":112.08,"n":1,"o":112.08,"t":"2026-10-12T23:45:00Z","v":169,"vw":112.08},{"c":112.41,"h":112.41,"l":112.41,"n":78,"o":112.41,"t":"2026-10-13T10:15:00Z","v":2021,"vw":112.41},{"c":112.38,"h":112.38,"l":112.38,"n":1,"o":112.38,"t":"2026-10-13T11:30:00Z","v":199,"vw":112.38},{"c":112.45,"h":112.45,"l":112.45,"n":1,"o":112.45,"t":"2026-10-13T11:45:00Z","v":222,"vw":112.45},{"c":112.5,"h":112.56,"l":112.5,"n":54,"o":112.56,"t":"2026-10-13T12:15:00Z","v":4527,"vw":112.50853},{"c":112.57,"h":112.57,"l":112.57,"n":1,"o":112.57,"t":"2026-10-13T12:45:00Z","v":100,"vw":112.57},{"c":112.71,"h":112.92,"l":112.25,"n":7248,"o":112.3,"t":"2026-10-13T13:30:00Z","v":528947,"vw":112.690303},{"c":112.44,"h":112.82,"l":112.42,"n":3865,"o":112.7,"t":"2026-10-13T13:45:00Z","v":247508,"vw":112.5911},{"c":112.16,"h":112.41,"l":112.16,"n":3120,"o":112.41,"t":"2026-10-13T14:00:00Z","v":245071,"vw":112.234379},{"c":112.37,"h":112.455,"l":112.17,"n":1858,"o":112.17,"t":"2026-10-13T14:15:00Z","v":135011,"vw":112.303027},{"c":112.29,"h":112.45,"l":112.26,"n":1620,"o":112.37,"t":"2026-10-13T14:30:00Z","v":85343,"vw":112.33242},{"c":112.31,"h":112.355,"l":112.23,"n":1710,"o":112.28,"t":"2026-10-13T14:45:00Z","v":224411,"vw":112.302663},{"c":112.38,"h":112.43,"l":112.29,"n":1519,"o":112.32,"t":"2026-10-13T15:00:00Z","v":117946,"vw":112.38167},{"c":112.39,"h":112.415,"l":112.33,"n":1225,"o":112.37,"t":"2026-10-13T15:15:00Z","v":70616,"vw":112.371908},{"c":112.28,"h":112.475,"l":112.26,"n":2042,"o":112.39,"t":"2026-10-13T15:30:00Z","v":155072,"vw":112.392111},{"c":112.26,"h":112.34,"l":112.225,"n":1721,"o":112.29,"t":"2026-10-13T15:45:00Z","v":120203,"vw":112.289954},{"c":112.3,"h":112.305,"l":112.205,"n":1395,"o":112.255,"t":"2026-10-13T16:00:00Z","v":89621,"vw":112.256598},{"c":112.225,"h":112.34,"l":112.22,"n":1195,"o":112.3,"t":"2026-10-13T16:15:00Z","v":71117,"vw":112.296936},{"c":112.3,"h":112.3,"l":112.21,"n":1223,"o":112.225,"t":"2026-10-13T16:30:00Z","v":84952,"vw":112.265263},{"c":112.3,"h":112.335,"l":112.25,"n":1055,"o":112.295,"t":"2026-10-13T16:45:00Z","v":72485,"vw":112.290849},{"c":112.29,"h":112.33,"l":112.255,"n":1209,"o":112.29,"t":"2026-10-13T17:00:00Z","v":74260,"vw":112.289527},{"c":112.3,"h":112.385,"l":112.2701,"n":1016,"o":112.29,"t":"2026-10-13T17:15:00Z","v":73696,"vw":112.318117},{"c":112.275,"h":112.385,"l":112.265,"n":1008,"o":112.3,"t":"2026-10-13T17:30:00Z","v":69704,"vw":112.336892},{"c":112.23,"h":112.31,"l":112.2,"n":1325,"o":112.28,"t":"2026-10-13T17:45:00Z","v":95551,"vw":112.253014},{"c":112.34,"h":112.48,"l":112.21,"n":1621,"o":112.22,"t":"2026-10-13T18:00:00Z","v":179789,"vw":112.389106},{"c":112.28,"h":112.34,"l":112.235,"n":1320,"o":112.34,"t":"2026-10-13T18:15:00Z","v":117792,"vw":112.291712},{"c":112.325,"h":112.36,"l":112.255,"n":1221,"o":112.29,"t":"2026-10-13T18:30:00Z","v":100508,"vw":112.295801},{"c":112.425,"h":112.45,"l":112.32,"n":1439,"o":112.33,"t":"2026-10-13T18:45:00Z","v":266515,"vw":112.383507},{"c":112.52,"h":112.52,"l":112.405,"n":1579,"o":112.43,"t":"2026-10-13T19:00:00Z","v":132602,"vw":112.466039},{"c":112.495,"h":112.525,"l":112.445,"n":1668,"o":112.515,"t":"2026-10-13T19:15:00Z","v":149160,"vw":112.476309},{"c":112.56,"h":112.6,"l":112.47,"n":6429,"o":112.49,"t":"2026-10-13T19:30:00Z","v":992021,"vw":112.564695},{"c":112.37,"h":112.585,"l":112.355,"n":8327,"o":112.555,"t":"2026-10-13T19:45:00Z","v":770395,"vw":112.477793},{"c":112.36,"h":112.36,"l":112.36,"n":18,"o":112.36,"t":"2026-10-13T20:00:00Z","v":219523,"vw":112.36},{"c":112.41,"h":112.41,"l":112.41,"n":4,"o":112.41,"t":"2026-10-13T20:30:00Z","v":230,"vw":112.41},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-13T20:45:00Z","v":2212,"vw":112},{"c":112.37,"h":112.37,"l":112.37,"n":4,"o":112.37,"t":"2026-10-14T08:00:00Z","v":303,"vw":112.37},{"c":112.85,"h":112.85,"l":112.85,"n":10,"o":112.85,"t":"2026-10-14T10:15:00Z","v":189,"vw":112.85},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-14T12:30:00Z","v":102,"vw":112.2},{"c":111.96,"h":111.96,"l":111.96,"n":3,"o":111.96,"t":"2026-10-14T12:45:00Z","v":549,"vw":111.96},{"c":111.98,"h":111.98,"l":111.97,"n":4,"o":111.97,"t":"2026-10-14T13:00:00Z","v":767,"vw":111.975806},{"c":111.72,"h":111.72,"l":111.72,"n":4,"o":111.72,"t":"2026-10-14T13:15:00Z","v":342,"vw":111.72},{"c":111.67,"h":112.025,"l":111.61,"n":4958,"o":111.89,"t":"2026-10-14T13:30:00Z","v":394407,"vw":111.793019},{"c":111.26,"h":111.73,"l":111.21,"n":6409,"o":111.67,"t":"2026-10-14T13:45:00Z","v":561980,"vw":111.546661},{"c":111.0397,"h":111.31,"l":111.01,"n":3253,"o":111.26,"t":"2026-10-14T14:00:00Z","v":242025,"vw":111.126307},{"c":111.08,"h":111.09,"l":110.93,"n":2969,"o":111.015,"t":"2026-10-14T14:15:00Z","v":383083,"vw":110.999318},{"c":111.21,"h":111.295,"l":111.06,"n":2888,"o":111.07,"t":"2026-10-14T14:30:00Z","v":462158,"vw":111.148598},{"c":111.18,"h":111.31,"l":111.09,"n":2193,"o":111.19,"t":"2026-10-14T14:45:00Z","v":167988,"vw":111.186919},{"c":111.03,"h":111.18,"l":110.965,"n":3469,"o":111.17,"t":"2026-10-14T15:00:00Z","v":315052,"vw":111.037775},{"c":111.23,"h":111.245,"l":111.03,"n":2300,"o":111.03,"t":"2026-10-14T15:15:00Z","v":214475,"vw":111.133102},{"c":111.085,"h":111.27,"l":111.055,"n":2273,"o":111.215,"t":"2026-10-14T15:30:00Z","v":194135,"vw":111.16653},{"c":111.02,"h":111.14,"l":110.995,"n":2291,"o":111.09,"t":"2026-10-14T15:45:00Z","v":189208,"vw":111.077273},{"c":110.95,"h":111.09,"l":110.945,"n":2330,"o":111.03,"t":"2026-10-14T16:00:00Z","v":246714,"vw":111.016839},{"c":111,"h":111.005,"l":110.895,"n":2624,"o":110.95,"t":"2026-10-14T16:15:00Z","v":228812,"vw":110.946729},{"c":111.04,"h":111.11,"l":110.9541,"n":2539,"o":111,"t":"2026-10-14T16:30:00Z","v":352417,"vw":111.006195},{"c":111.08,"h":111.085,"l":110.925,"n":1928,"o":111.04,"t":"2026-10-14T16:45:00Z","v":188787,"vw":110.985906},{"c":111.03,"h":111.135,"l":110.9901,"n":1285,"o":111.075,"t":"2026-10-14T17:00:00Z","v":254625,"vw":111.07055},{"c":110.97,"h":111.12,"l":110.95,"n":1633,"o":111.02,"t":"2026-10-14T17:15:00Z","v":136320,"vw":111.046752},{"c":110.97,"h":111.045,"l":110.955,"n":1369,"o":110.96,"t":"2026-10-14T17:30:00Z","v":116720,"vw":111.001335},{"c":110.835,"h":110.99,"l":110.81,"n":1677,"o":110.96,"t":"2026-10-14T17:45:00Z","v":133995,"vw":110.890272},{"c":110.92,"h":110.93,"l":110.67,"n":2007,"o":110.84,"t":"2026-10-14T18:00:00Z","v":167049,"vw":110.806339},{"c":110.97,"h":110.97,"l":110.87,"n":1231,"o":110.92,"t":"2026-10-14T18:15:00Z","v":98681,"vw":110.911753},{"c":110.91,"h":110.98,"l":110.865,"n":1247,"o":110.97,"t":"2026-10-14T18:30:00Z","v":113925,"vw":110.929605},{"c":110.9,"h":111,"l":110.88,"n":1719,"o":110.905,"t":"2026-10-14T18:45:00Z","v":415566,"vw":110.918779},{"c":110.975,"h":110.99,"l":110.83,"n":2193,"o":110.895,"t":"2026-10-14T19:00:00Z","v":187593,"vw":110.905857},{"c":111.115,"h":111.16,"l":110.96,"n":2399,"o":110.98,"t":"2026-10-14T19:15:00Z","v":367002,"vw":111.057821},{"c":111.1,"h":111.22,"l":111.025,"n":3455,"o":111.115,"t":"2026-10-14T19:30:00Z","v":366552,"vw":111.118241},{"c":111.52,"h":111.53,"l":111.04,"n":9228,"o":111.105,"t":"2026-10-14T19:45:00Z","v":1390782,"vw":111.317751},{"c":111.3,"h":111.5,"l":111.3,"n":18,"o":111.5,"t":"2026-10-14T20:00:00Z","v":200760,"vw":111.499872},{"c":111.5129,"h":111.5129,"l":111.5,"n":7,"o":111.5,"t":"2026-10-14T20:15:00Z","v":200213,"vw":111.512894},{"c":111.1,"h":111.1,"l":111.1,"n":3,"o":111.1,"t":"2026-10-14T20:30:00Z","v":1465,"vw":111.1},{"c":111.72,"h":111.72,"l":111.66,"n":3,"o":111.66,"t":"2026-10-14T20:45:00Z","v":1726,"vw":111.706095},{"c":111.05,"h":111.06,"l":110.98,"n":42,"o":110.98,"t":"2026-10-15T08:00:00Z","v":10165,"vw":111.03552},{"c":111.38,"h":111.38,"l":111.24,"n":5,"o":111.24,"t":"2026-10-15T08:15:00Z","v":1050,"vw":111.354059},{"c":111.3,"h":111.3,"l":111.29,"n":4,"o":111.29,"t":"2026-10-15T08:30:00Z","v":959,"vw":111.295965},{"c":111.36,"h":111.36,"l":111.35,"n":12,"o":111.36,"t":"2026-10-15T11:15:00Z","v":2475,"vw":111.355868},{"c":111.72,"h":111.73,"l":111.58,"n":13,"o":111.59,"t":"2026-10-15T12:45:00Z","v":2213,"vw":111.645428},{"c":111.72,"h":111.76,"l":111.72,"n":13,"o":111.76,"t":"2026-10-15T13:00:00Z","v":1684,"vw":111.737926},{"c":111.77,"h":112.23,"l":111.705,"n":9519,"o":111.94,"t":"2026-10-15T13:30:00Z","v":698539,"vw":112.026094},{"c":112.08,"h":112.19,"l":111.7,"n":5733,"o":111.77,"t":"2026-10-15T13:45:00Z","v":348892,"vw":112.000899},{"c":112.585,"h":112.645,"l":112.07,"n":5399,"o":112.09,"t":"2026-10-15T14:00:00Z","v":337924,"vw":112.41683},{"c":112.655,"h":112.75,"l":112.54,"n":3516,"o":112.59,"t":"2026-10-15T14:15:00Z","v":209435,"vw":112.64091},{"c":112.855,"h":112.95,"l":112.66,"n":3574,"o":112.66,"t":"2026-10-15T14:30:00Z","v":212032,"vw":112.851178},{"c":113.015,"h":113.015,"l":112.69,"n":3148,"o":112.85,"t":"2026-10-15T14:45:00Z","v":249975,"vw":112.848777},{"c":113.375,"h":113.5,"l":113,"n":3527,"o":113.02,"t":"2026-10-15T15:00:00Z","v":307745,"vw":113.279453},{"c":113.38,"h":113.465,"l":113.315,"n":2690,"o":113.37,"t":"2026-10-15T15:15:00Z","v":221139,"vw":113.403356},{"c":113.14,"h":113.385,"l":113.12,"n":2433,"o":113.38,"t":"2026-10-15T15:30:00Z","v":182304,"vw":113.239591},{"c":113.16,"h":113.23,"l":113.09,"n":2141,"o":113.145,"t":"2026-10-15T15:45:00Z","v":148530,"vw":113.156234},{"c":112.93,"h":113.2,"l":112.93,"n":2319,"o":113.17,"t":"2026-10-15T16:00:00Z","v":187355,"vw":113.096066},{"c":112.935,"h":113,"l":112.915,"n":1854,"o":112.93,"t":"2026-10-15T16:15:00Z","v":106005,"vw":112.954019},{"c":112.975,"h":112.975,"l":112.805,"n":1832,"o":112.94,"t":"2026-10-15T16:30:00Z","v":157741,"vw":112.884307},{"c":113,"h":113.02,"l":112.87,"n":1525,"o":112.975,"t":"2026-10-15T16:45:00Z","v":91139,"vw":112.955785},{"c":112.96,"h":113.045,"l":112.905,"n":1367,"o":113.01,"t":"2026-10-15T17:00:00Z","v":81145,"vw":112.977603},{"c":113.08,"h":113.1,"l":112.96,"n":1483,"o":112.96,"t":"2026-10-15T17:15:00Z","v":93813,"vw":113.043427},{"c":113.27,"h":113.3,"l":113.035,"n":1699,"o":113.07,"t":"2026-10-15T17:30:00Z","v":114163,"vw":113.14679},{"c":113.3,"h":113.32,"l":113.244,"n":1617,"o":113.265,"t":"2026-10-15T17:45:00Z","v":105644,"vw":113.271186},{"c":113.14,"h":113.32,"l":113.11,"n":1587,"o":113.29,"t":"2026-10-15T18:00:00Z","v":105446,"vw":113.210971},{"c":113.03,"h":113.165,"l":113.025,"n":1437,"o":113.14,"t":"2026-10-15T18:15:00Z","v":75318,"vw":113.08582},{"c":113.1,"h":113.135,"l":113.03,"n":1674,"o":113.03,"t":"2026-10-15T18:30:00Z","v":128975,"vw":113.098374},{"c":113.27,"h":113.31,"l":113.095,"n":1735,"o":113.095,"t":"2026-10-15T18:45:00Z","v":101635,"vw":113.22705},{"c":113.5,"h":113.5,"l":113.265,"n":1888,"o":113.265,"t":"2026-10-15T19:00:00Z","v":126272,"vw":113.422144},{"c":113.46,"h":113.56,"l":113.43,"n":2229,"o":113.505,"t":"2026-10-15T19:15:00Z","v":191291,"vw":113.492129},{"c":113.51,"h":113.53,"l":113.415,"n":3753,"o":113.455,"t":"2026-10-15T19:30:00Z","v":429327,"vw":113.464888},{"c":113.4,"h":113.5,"l":113.265,"n":7592,"o":113.5,"t":"2026-10-15T19:45:00Z","v":891649,"vw":113.399393},{"c":113.4,"h":113.51,"l":113.29,"n":67,"o":113.41,"t":"2026-10-15T20:00:00Z","v":179865,"vw":113.410076},{"c":113.4,"h":113.5,"l":113.4,"n":44,"o":113.4,"t":"2026-10-15T20:45:00Z","v":2466,"vw":113.441255},{"c":114.01,"h":114.1,"l":113.99,"n":39,"o":114.04,"t":"2026-10-16T08:00:00Z","v":5222,"vw":114.019348},{"c":114.59,"h":114.59,"l":114.59,"n":1,"o":114.59,"t":"2026-10-16T08:45:00Z","v":100,"vw":114.59},{"c":114.35,"h":114.35,"l":114.35,"n":2,"o":114.35,"t":"2026-10-16T11:00:00Z","v":877,"vw":114.35},{"c":114.6477,"h":114.6477,"l":114.6477,"n":1,"o":114.6477,"t":"2026-10-16T11:15:00Z","v":180,"vw":114.6477},{"c":114.18,"h":114.32,"l":114.15,"n":16,"o":114.29,"t":"2026-10-16T12:15:00Z","v":974,"vw":114.22085},{"c":114.16,"h":114.35,"l":114.16,"n":16,"o":114.22,"t":"2026-10-16T12:30:00Z","v":2163,"vw":114.247112},{"c":114.41,"h":114.41,"l":114.4,"n":6,"o":114.4,"t":"2026-10-16T13:00:00Z","v":1346,"vw":114.401078},{"c":114.35,"h":114.41,"l":114.34,"n":93,"o":114.37,"t":"2026-10-16T13:15:00Z","v":6505,"vw":114.364486},{"c":114.41,"h":114.53,"l":113.92,"n":5431,"o":114.41,"t":"2026-10-16T13:30:00Z","v":570822,"vw":114.269918},{"c":114.56,"h":114.63,"l":114.34,"n":4429,"o":114.42,"t":"2026-10-16T13:45:00Z","v":411573,"vw":114.468058},{"c":114.18,"h":114.69,"l":114.145,"n":3288,"o":114.56,"t":"2026-10-16T14:00:00Z","v":530295,"vw":114.319264},{"c":113.99,"h":114.2,"l":113.935,"n":2093,"o":114.17,"t":"2026-10-16T14:15:00Z","v":175775,"vw":114.061741},{"c":113.97,"h":114.12,"l":113.925,"n":1891,"o":113.9903,"t":"2026-10-16T14:30:00Z","v":152597,"vw":114.028714},{"c":114.05,"h":114.18,"l":113.93,"n":2348,"o":113.97,"t":"2026-10-16T14:45:00Z","v":234987,"vw":114.059651},{"c":114.06,"h":114.08,"l":113.91,"n":2329,"o":114.04,"t":"2026-10-16T15:00:00Z","v":238728,"vw":113.993334},{"c":113.83,"h":114.095,"l":113.785,"n":2568,"o":114.05,"t":"2026-10-16T15:15:00Z","v":245032,"vw":113.892572},{"c":113.65,"h":114.005,"l":113.64,"n":2630,"o":113.83,"t":"2026-10-16T15:30:00Z","v":312116,"vw":113.880705},{"c":113.385,"h":113.745,"l":113.37,"n":4343,"o":113.64,"t":"2026-10-16T15:45:00Z","v":590503,"vw":113.565569},{"c":113.51,"h":113.51,"l":113.1898,"n":2758,"o":113.37,"t":"2026-10-16T16:00:00Z","v":271513,"vw":113.36768},{"c":113.2,"h":113.56,"l":113.2,"n":2862,"o":113.52,"t":"2026-10-16T16:15:00Z","v":285838,"vw":113.363762},{"c":113.05,"h":113.2,"l":112.92,"n":2105,"o":113.2,"t":"2026-10-16T16:30:00Z","v":291411,"vw":113.03787},{"c":112.81,"h":113.08,"l":112.735,"n":2663,"o":113.055,"t":"2026-10-16T16:45:00Z","v":715988,"vw":112.87273},{"c":112.41,"h":112.83,"l":112.33,"n":2644,"o":112.82,"t":"2026-10-16T17:00:00Z","v":241753,"vw":112.488111},{"c":112.375,"h":112.43,"l":112.15,"n":2387,"o":112.39,"t":"2026-10-16T17:15:00Z","v":224894,"vw":112.275536},{"c":112.45,"h":112.63,"l":112.3,"n":3907,"o":112.38,"t":"2026-10-16T17:30:00Z","v":394180,"vw":112.45128},{"c":112.24,"h":112.47,"l":112.23,"n":1986,"o":112.455,"t":"2026-10-16T17:45:00Z","v":140125,"vw":112.386324},{"c":112.125,"h":112.23,"l":112.005,"n":3022,"o":112.23,"t":"2026-10-16T18:00:00Z","v":344888,"vw":112.121177},{"c":112.02,"h":112.185,"l":111.95,"n":2676,"o":112.13,"t":"2026-10-16T18:15:00Z","v":260332,"vw":112.066604},{"c":112.02,"h":112.09,"l":111.875,"n":7443,"o":112,"t":"2026-10-16T18:30:00Z","v":862268,"vw":111.991616},{"c":111.97,"h":112.05,"l":111.86,"n":7398,"o":112.01,"t":"2026-10-16T18:45:00Z","v":949286,"vw":111.967479},{"c":112.2,"h":112.22,"l":111.84,"n":8837,"o":111.965,"t":"2026-10-16T19:00:00Z","v":1093835,"vw":111.97022},{"c":112.055,"h":112.27,"l":111.97,"n":9616,"o":112.2,"t":"2026-10-16T19:15:00Z","v":1288962,"vw":112.125557},{"c":112.125,"h":112.2,"l":112.045,"n":4226,"o":112.06,"t":"2026-10-16T19:30:00Z","v":3942541,"vw":112.099041},{"c":112.45,"h":112.52,"l":112.115,"n":9566,"o":112.13,"t":"2026-10-16T19:45:00Z","v":1126724,"vw":112.370795},{"c":112.45,"h":112.46,"l":112.22,"n":24,"o":112.46,"t":"2026-10-16T20:00:00Z","v":238463,"vw":112.459841},{"c":112.16,"h":112.46,"l":112.16,"n":22,"o":112.46,"t":"2026-10-16T20:15:00Z","v":4081,"vw":112.442527}],"expiry":"2026-10-23","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":0.5769270094553032,"strike":120.65305794476403,"iv":0.4619504551972116,"gamma":0.037344209800465544,"theta":-0.1224550792462506,"vega":0.02590127211205908,"rho":0.0019369127935489042,"breakevenPct":8.086648496985845},{"delta":0.15,"premium":1.4336724081458971,"strike":127.21536312622389,"iv":0.9248945128767831,"gamma":0.0260498363281397,"theta":-0.28431787239703815,"vega":0.03434712121454963,"rho":0.002857669833179701,"breakevenPct":14.701351225365357},{"delta":0.2,"premium":2.2904178068364915,"strike":133.77766830768377,"iv":1.3878385705563552,"gamma":0.014755462855813844,"theta":-0.44618066554782576,"vega":0.042792970317040185,"rho":0.003778426872810499,"breakevenPct":21.316053953744873},{"delta":0.25,"premium":2.45,"strike":126.4744300783253,"iv":1.1504026693612734,"gamma":0.017916345054651683,"theta":-0.41152906592687954,"vega":0.049010866863377175,"rho":0.004802572788946173,"breakevenPct":14.946888443585316},{"delta":0.3,"premium":2.45,"strike":120.58112728326856,"iv":0.8884748963593695,"gamma":0.025374996030443107,"theta":-0.34897439503066296,"vega":0.053626584236764176,"rho":0.005848449067444096,"breakevenPct":9.692517192643152},{"delta":0.35,"premium":2.45,"strike":117.14290101224663,"iv":0.7117180505771158,"gamma":0.0337916721213805,"theta":-0.2988841879042394,"vega":0.057112627319419296,"rho":0.00689243247689843,"breakevenPct":6.627051544442426},{"delta":0.4,"premium":2.45,"strike":114.98885295616613,"iv":0.5858783324526216,"gamma":0.04299712064179671,"theta":-0.25750136169052085,"vega":0.059500283347584386,"rho":0.007934834288998565,"breakevenPct":4.706537942373514},{"delta":0.45,"premium":2.45,"strike":113.46482500235874,"iv":0.48744974562251187,"gamma":0.052680888854458166,"theta":-0.221419516802811,"vega":0.061033094111879155,"rho":0.008976257138580267,"breakevenPct":3.3477398380516603},{"delta":0.5,"premium":2.4620679663929126,"strike":112.43966016803545,"iv":0.41426449015334516,"gamma":0.06239001670071926,"theta":-0.19095197243683146,"vega":0.06156220848844956,"rho":0.010017486177691907,"breakevenPct":2.4444794351180064},{"delta":0.55,"premium":2.505384615384615,"strike":111.7025641025641,"iv":0.3594010256410256,"gamma":0.07117025641025643,"theta":-0.1640307692307692,"vega":0.06138358974358974,"rho":0.01107334408482552,"breakevenPct":1.8259171879000682},{"delta":0.6,"premium":2.4592096920978506,"strike":111.18419384195701,"iv":0.30506205861568225,"gamma":0.08212556534943932,"theta":-0.13877999135676733,"vega":0.05960281563507824,"rho":0.012107345600970758,"breakevenPct":1.322578043914819},{"delta":0.65,"premium":2.69264560495388,"strike":110.62669906930172,"iv":0.2873497060751579,"gamma":0.08307015713117902,"theta":-0.12591342973752245,"vega":0.057363613009481944,"rho":0.013142274047803135,"breakevenPct":1.0336525269754027},{"delta":0.7,"premium":3.2330213903743314,"strike":109.91711229946524,"iv":0.29980989304812833,"gamma":0.07453743315508023,"theta":-0.12349866310160428,"vega":0.05390320855614973,"rho":0.014132078481388886,"breakevenPct":0.8827868133377078},{"delta":0.75,"premium":3.7009358288770056,"strike":109.24866310160428,"iv":0.2974703208556149,"gamma":0.06838770053475936,"theta":-0.11300401069518716,"vega":0.0490903743315508,"rho":0.015120995937980792,"breakevenPct":0.7039933403007186},{"delta":0.8,"premium":5.326712328767126,"strike":107.5662100456621,"iv":0.3723757990867581,"gamma":0.04961141552511413,"theta":-0.1235812785388128,"vega":0.04335707762557077,"rho":0.01591001211402667,"breakevenPct":0.6534614607963902},{"delta":0.85,"premium":6.174210526315785,"strike":106.51929824561404,"iv":0.3716101754385963,"gamma":0.04127368421052635,"theta":-0.10493122807017541,"vega":0.03616842105263159,"rho":0.016826983932627756,"breakevenPct":0.47566759266211606},{"delta":0.9,"premium":8.069999999999999,"strike":104.48181818181818,"iv":0.41385909090909073,"gamma":0.02744545454545455,"theta":-0.0907372727272727,"vega":0.027239999999999997,"rho":0.017551617111587783,"breakevenPct":0.34933860718454185}],"put":[{"delta":0.1,"premium":1.075,"strike":89.89244437066458,"iv":1.3595820467399744,"gamma":0.008376779098710343,"theta":-0.26493691985463497,"vega":0.027066564431904996,"rho":-0.002340253318791242,"breakevenPct":20.811836331433152},{"delta":0.15,"premium":1.075,"strike":100.118005858155,"iv":0.8507081578547029,"gamma":0.017779111567942808,"theta":-0.21934724976346293,"vega":0.03596000217988534,"rho":-0.0034199872537532074,"breakevenPct":11.694894919619292},{"delta":0.2,"premium":1.1352327274890988,"strike":104.70465454978198,"iv":0.6299031678320027,"gamma":0.02873262109134582,"theta":-0.19322065949303713,"vega":0.04335945792583668,"rho":-0.004484032623928045,"breakevenPct":7.6592173481696895},{"delta":0.25,"premium":1.1380343245380875,"strike":107.5213729815235,"iv":0.4827652743419196,"gamma":0.043186715733554995,"theta":-0.1665822959567127,"vega":0.048879488242507166,"rho":-0.005605247652769774,"breakevenPct":5.150375662459507},{"delta":0.3,"premium":1.1504234242249276,"strike":109.32768767700097,"iv":0.38293425058150743,"gamma":0.0594558577179051,"theta":-0.14405418054218863,"vega":0.05358113386963801,"rho":-0.006701610246167123,"breakevenPct":3.5509412867545946},{"delta":0.35,"premium":1.312732840841405,"strike":110.32728129360216,"iv":0.35014959089024705,"gamma":0.06849856747505409,"theta":-0.13978056208459608,"vega":0.057035328813833226,"rho":-0.007811590285216062,"breakevenPct":2.804432549250389},{"delta":0.4,"premium":1.4599507901550188,"strike":111.09950790155018,"iv":0.3239904350132093,"gamma":0.07737804402052885,"theta":-0.134016000611204,"vega":0.059552041810495136,"rho":-0.008918348296251896,"breakevenPct":2.247185171723279},{"delta":0.45,"premium":1.6329574097925912,"strike":111.76591481958518,"iv":0.30371721629002474,"gamma":0.08436935148601639,"theta":-0.127696730108849,"vega":0.060959767140581995,"rho":-0.01002612976749889,"breakevenPct":1.8072776303561036},{"delta":0.5,"premium":1.8168923271020503,"strike":112.33446163551025,"iv":0.2883452132232542,"gamma":0.08972563650152253,"theta":-0.12120056911777333,"vega":0.061446005395607364,"rho":-0.011132608374131318,"breakevenPct":1.4643640260269184},{"delta":0.55,"premium":1.8807867766778312,"strike":112.80786776677832,"iv":0.25711059385224705,"gamma":0.09999270839446012,"theta":-0.1056449911108866,"vega":0.0608981970176489,"rho":-0.0122262204048609,"breakevenPct":1.0992501871429352},{"delta":0.6,"premium":1.9992580472996446,"strike":113.22057343844365,"iv":0.23534496896245904,"gamma":0.10549746638261476,"theta":-0.09236377325557943,"vega":0.05902158144231018,"rho":-0.013320389234014872,"breakevenPct":0.8369156641012746},{"delta":0.65,"premium":2.1760937591948037,"strike":113.61354168709957,"iv":0.22209373635502666,"gamma":0.1067397844667275,"theta":-0.08177291162380948,"vega":0.056335728365592204,"rho":-0.014416903776393314,"breakevenPct":0.6442154708409729},{"delta":0.7,"premium":2.3520518734102795,"strike":114.0045597186895,"iv":0.20875686963107126,"gamma":0.10794089842398413,"theta":-0.07112990049800684,"vega":0.053613257649461496,"rho":-0.015513222544269869,"breakevenPct":0.4524716072759992},{"delta":0.75,"premium":2.475911943737902,"strike":114.27980431941756,"iv":0.19033638650269835,"gamma":0.10669595485510407,"theta":-0.057391066888003044,"vega":0.048717003399760664,"rho":-0.01659791927983315,"breakevenPct":0.31749966505022986},{"delta":0.8,"premium":2.1634063402389154,"strike":114.15700528353243,"iv":0.14532126779828497,"gamma":0.13646619076607444,"theta":-0.03534843996102863,"vega":0.04335641568646125,"rho":-0.01765664886955613,"breakevenPct":0.14836042858994677}]},"raw":{"call":[{"delta":0.1,"premium":0.5769270094553032,"strike":120.65305794476403,"iv":0.4619504551972116,"gamma":0.037344209800465544,"theta":-0.1224550792462506,"vega":0.02590127211205908,"rho":0.0019369127935489042,"breakevenPct":8.086648496985845},{"delta":0.15,"premium":1.4336724081458971,"strike":127.21536312622389,"iv":0.9248945128767831,"gamma":0.0260498363281397,"theta":-0.28431787239703815,"vega":0.03434712121454963,"rho":0.002857669833179701,"breakevenPct":14.701351225365357},{"delta":0.2,"premium":2.2904178068364915,"strike":133.77766830768377,"iv":1.3878385705563552,"gamma":0.014755462855813844,"theta":-0.44618066554782576,"vega":0.042792970317040185,"rho":0.003778426872810499,"breakevenPct":21.316053953744873},{"delta":0.25,"premium":2.45,"strike":126.4744300783253,"iv":1.1504026693612734,"gamma":0.017916345054651683,"theta":-0.41152906592687954,"vega":0.049010866863377175,"rho":0.004802572788946173,"breakevenPct":14.946888443585316},{"delta":0.3,"premium":2.45,"strike":120.58112728326856,"iv":0.8884748963593695,"gamma":0.025374996030443107,"theta":-0.34897439503066296,"vega":0.053626584236764176,"rho":0.005848449067444096,"breakevenPct":9.692517192643152},{"delta":0.35,"premium":2.45,"strike":117.14290101224663,"iv":0.7117180505771158,"gamma":0.0337916721213805,"theta":-0.2988841879042394,"vega":0.057112627319419296,"rho":0.00689243247689843,"breakevenPct":6.627051544442426},{"delta":0.4,"premium":2.45,"strike":114.98885295616613,"iv":0.5858783324526216,"gamma":0.04299712064179671,"theta":-0.25750136169052085,"vega":0.059500283347584386,"rho":0.007934834288998565,"breakevenPct":4.706537942373514},{"delta":0.45,"premium":2.45,"strike":113.46482500235874,"iv":0.48744974562251187,"gamma":0.052680888854458166,"theta":-0.221419516802811,"vega":0.061033094111879155,"rho":0.008976257138580267,"breakevenPct":3.3477398380516603},{"delta":0.5,"premium":2.4620679663929126,"strike":112.43966016803545,"iv":0.41426449015334516,"gamma":0.06239001670071926,"theta":-0.19095197243683146,"vega":0.06156220848844956,"rho":0.010017486177691907,"breakevenPct":2.4444794351180064},{"delta":0.55,"premium":2.505384615384615,"strike":111.7025641025641,"iv":0.3594010256410256,"gamma":0.07117025641025643,"theta":-0.1640307692307692,"vega":0.06138358974358974,"rho":0.01107334408482552,"breakevenPct":1.8259171879000682},{"delta":0.6,"premium":2.4592096920978506,"strike":111.18419384195701,"iv":0.30506205861568225,"gamma":0.08212556534943932,"theta":-0.13877999135676733,"vega":0.05960281563507824,"rho":0.012107345600970758,"breakevenPct":1.322578043914819},{"delta":0.65,"premium":2.69264560495388,"strike":110.62669906930172,"iv":0.2873497060751579,"gamma":0.08307015713117902,"theta":-0.12591342973752245,"vega":0.057363613009481944,"rho":0.013142274047803135,"breakevenPct":1.0336525269754027},{"delta":0.7,"premium":3.2330213903743314,"strike":109.91711229946524,"iv":0.29980989304812833,"gamma":0.07453743315508023,"theta":-0.12349866310160428,"vega":0.05390320855614973,"rho":0.014132078481388886,"breakevenPct":0.8827868133377078},{"delta":0.75,"premium":3.7009358288770056,"strike":109.24866310160428,"iv":0.2974703208556149,"gamma":0.06838770053475936,"theta":-0.11300401069518716,"vega":0.0490903743315508,"rho":0.015120995937980792,"breakevenPct":0.7039933403007186},{"delta":0.8,"premium":5.326712328767126,"strike":107.5662100456621,"iv":0.3723757990867581,"gamma":0.04961141552511413,"theta":-0.1235812785388128,"vega":0.04335707762557077,"rho":0.01591001211402667,"breakevenPct":0.6534614607963902},{"delta":0.85,"premium":6.174210526315785,"strike":106.51929824561404,"iv":0.3716101754385963,"gamma":0.04127368421052635,"theta":-0.10493122807017541,"vega":0.03616842105263159,"rho":0.016826983932627756,"breakevenPct":0.47566759266211606},{"delta":0.9,"premium":8.069999999999999,"strike":104.48181818181818,"iv":0.41385909090909073,"gamma":0.02744545454545455,"theta":-0.0907372727272727,"vega":0.027239999999999997,"rho":0.017551617111587783,"breakevenPct":0.34933860718454185}],"put":[{"delta":0.1,"premium":1.075,"strike":89.89244437066458,"iv":1.3595820467399744,"gamma":0.008376779098710343,"theta":-0.26493691985463497,"vega":0.027066564431904996,"rho":-0.002340253318791242,"breakevenPct":20.811836331433152},{"delta":0.15,"premium":1.075,"strike":100.118005858155,"iv":0.8507081578547029,"gamma":0.017779111567942808,"theta":-0.21934724976346293,"vega":0.03596000217988534,"rho":-0.0034199872537532074,"breakevenPct":11.694894919619292},{"delta":0.2,"premium":1.1352327274890988,"strike":104.70465454978198,"iv":0.6299031678320027,"gamma":0.02873262109134582,"theta":-0.19322065949303713,"vega":0.04335945792583668,"rho":-0.004484032623928045,"breakevenPct":7.6592173481696895},{"delta":0.25,"premium":1.1380343245380875,"strike":107.5213729815235,"iv":0.4827652743419196,"gamma":0.043186715733554995,"theta":-0.1665822959567127,"vega":0.048879488242507166,"rho":-0.005605247652769774,"breakevenPct":5.150375662459507},{"delta":0.3,"premium":1.1504234242249276,"strike":109.32768767700097,"iv":0.38293425058150743,"gamma":0.0594558577179051,"theta":-0.14405418054218863,"vega":0.05358113386963801,"rho":-0.006701610246167123,"breakevenPct":3.5509412867545946},{"delta":0.35,"premium":1.312732840841405,"strike":110.32728129360216,"iv":0.35014959089024705,"gamma":0.06849856747505409,"theta":-0.13978056208459608,"vega":0.057035328813833226,"rho":-0.007811590285216062,"breakevenPct":2.804432549250389},{"delta":0.4,"premium":1.4599507901550188,"strike":111.09950790155018,"iv":0.3239904350132093,"gamma":0.07737804402052885,"theta":-0.134016000611204,"vega":0.059552041810495136,"rho":-0.008918348296251896,"breakevenPct":2.247185171723279},{"delta":0.45,"premium":1.6329574097925912,"strike":111.76591481958518,"iv":0.30371721629002474,"gamma":0.08436935148601639,"theta":-0.127696730108849,"vega":0.060959767140581995,"rho":-0.01002612976749889,"breakevenPct":1.8072776303561036},{"delta":0.5,"premium":1.8168923271020503,"strike":112.33446163551025,"iv":0.2883452132232542,"gamma":0.08972563650152253,"theta":-0.12120056911777333,"vega":0.061446005395607364,"rho":-0.011132608374131318,"breakevenPct":1.4643640260269184},{"delta":0.55,"premium":1.8807867766778312,"strike":112.80786776677832,"iv":0.25711059385224705,"gamma":0.09999270839446012,"theta":-0.1056449911108866,"vega":0.0608981970176489,"rho":-0.0122262204048609,"breakevenPct":1.0992501871429352},{"delta":0.6,"premium":1.9992580472996446,"strike":113.22057343844365,"iv":0.23534496896245904,"gamma":0.10549746638261476,"theta":-0.09236377325557943,"vega":0.05902158144231018,"rho":-0.013320389234014872,"breakevenPct":0.8369156641012746},{"delta":0.65,"premium":2.1760937591948037,"strike":113.61354168709957,"iv":0.22209373635502666,"gamma":0.1067397844667275,"theta":-0.08177291162380948,"vega":0.056335728365592204,"rho":-0.014416903776393314,"breakevenPct":0.6442154708409729},{"delta":0.7,"premium":2.3520518734102795,"strike":114.0045597186895,"iv":0.20875686963107126,"gamma":0.10794089842398413,"theta":-0.07112990049800684,"vega":0.053613257649461496,"rho":-0.015513222544269869,"breakevenPct":0.4524716072759992},{"delta":0.75,"premium":2.475911943737902,"strike":114.27980431941756,"iv":0.19033638650269835,"gamma":0.10669595485510407,"theta":-0.057391066888003044,"vega":0.048717003399760664,"rho":-0.01659791927983315,"breakevenPct":0.31749966505022986},{"delta":0.8,"premium":2.1634063402389154,"strike":114.15700528353243,"iv":0.14532126779828497,"gamma":0.13646619076607444,"theta":-0.03534843996102863,"vega":0.04335641568646125,"rho":-0.01765664886955613,"breakevenPct":0.14836042858994677}]}},"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"}}