{"symbol":"XMHQ","url":"https://intraalpha.com/companies/XMHQ","capturedAt":"2026-10-23T00:21:44.537Z","state":"partial","quote":{"symbol":"XMHQ","last_price":116.17,"prev_close":116.92,"regular_close":116.17,"change":-0.75,"change_pct":-0.6415,"regular_change":-0.75,"regular_change_pct":-0.6415,"extended_change":0,"extended_change_pct":0,"bid":114.71,"ask":117.48,"bid_size":2100,"ask_size":2100,"volume":233473,"vwap":115.794944,"open":115.74,"high":116.18,"low":114.73,"close":116.17,"trade_count":3175,"last_trade_at":"2026-10-23T00:00:00.133845867Z","last_quote_at":"2026-10-22T21:42:41.489041929Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.585316608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.636Z","bars":[{"c":115.95,"h":115.97,"l":115.61,"n":38,"o":115.61,"t":"2026-10-16T13:30:00Z","v":8051,"vw":115.679366},{"c":115.85,"h":115.85,"l":115.77,"n":42,"o":115.77,"t":"2026-10-16T13:35:00Z","v":2728,"vw":115.830945},{"c":115.97,"h":115.97,"l":115.8399,"n":14,"o":115.85,"t":"2026-10-16T13:40:00Z","v":588,"vw":115.886633},{"c":115.995,"h":116.055,"l":115.995,"n":14,"o":116.0547,"t":"2026-10-16T13:45:00Z","v":767,"vw":116.038501},{"c":116.0104,"h":116.08,"l":115.97,"n":41,"o":116.0362,"t":"2026-10-16T13:50:00Z","v":21114,"vw":115.991593},{"c":115.97,"h":116.05,"l":115.97,"n":26,"o":116.05,"t":"2026-10-16T13:55:00Z","v":632,"vw":116.003333},{"c":115.885,"h":115.885,"l":115.885,"n":6,"o":115.885,"t":"2026-10-16T14:00:00Z","v":153,"vw":115.885},{"c":115.6193,"h":115.6193,"l":115.6193,"n":8,"o":115.6193,"t":"2026-10-16T14:05:00Z","v":439,"vw":115.6193},{"c":115.45,"h":115.536,"l":115.435,"n":37,"o":115.536,"t":"2026-10-16T14:10:00Z","v":1318,"vw":115.480121},{"c":115.46,"h":115.46,"l":115.41,"n":30,"o":115.44,"t":"2026-10-16T14:15:00Z","v":1544,"vw":115.452392},{"c":115.59,"h":115.61,"l":115.48,"n":11,"o":115.48,"t":"2026-10-16T14:20:00Z","v":782,"vw":115.532923},{"c":115.43,"h":115.47,"l":115.43,"n":35,"o":115.47,"t":"2026-10-16T14:25:00Z","v":762,"vw":115.441},{"c":115.42,"h":115.47,"l":115.415,"n":21,"o":115.435,"t":"2026-10-16T14:30:00Z","v":2492,"vw":115.429366},{"c":115.37,"h":115.42,"l":115.37,"n":29,"o":115.42,"t":"2026-10-16T14:35:00Z","v":1918,"vw":115.409021},{"c":115.26,"h":115.33,"l":115.26,"n":32,"o":115.33,"t":"2026-10-16T14:40:00Z","v":854,"vw":115.289954},{"c":115.42,"h":115.42,"l":115.28,"n":22,"o":115.28,"t":"2026-10-16T14:45:00Z","v":1200,"vw":115.353267},{"c":115.29,"h":115.46,"l":115.27,"n":39,"o":115.44,"t":"2026-10-16T14:50:00Z","v":2140,"vw":115.367163},{"c":115.305,"h":115.3344,"l":115.305,"n":14,"o":115.32,"t":"2026-10-16T14:55:00Z","v":1522,"vw":115.313199},{"c":115.1701,"h":115.29,"l":115.1701,"n":13,"o":115.29,"t":"2026-10-16T15:00:00Z","v":779,"vw":115.209203},{"c":115.09,"h":115.23,"l":115.09,"n":22,"o":115.23,"t":"2026-10-16T15:05:00Z","v":1400,"vw":115.174924},{"c":115.0425,"h":115.05,"l":115.03,"n":8,"o":115.03,"t":"2026-10-16T15:10:00Z","v":540,"vw":115.038242},{"c":115.05,"h":115.07,"l":115.04,"n":19,"o":115.05,"t":"2026-10-16T15:15:00Z","v":1267,"vw":115.048748},{"c":115.02,"h":115.02,"l":115.015,"n":9,"o":115.015,"t":"2026-10-16T15:20:00Z","v":443,"vw":115.016527},{"c":114.92,"h":115,"l":114.92,"n":12,"o":115,"t":"2026-10-16T15:25:00Z","v":2204,"vw":114.933984},{"c":114.89,"h":114.89,"l":114.89,"n":5,"o":114.89,"t":"2026-10-16T15:30:00Z","v":118,"vw":114.89},{"c":114.87,"h":114.87,"l":114.8301,"n":11,"o":114.87,"t":"2026-10-16T15:35:00Z","v":4650,"vw":114.838604},{"c":114.74,"h":114.89,"l":114.725,"n":32,"o":114.89,"t":"2026-10-16T15:40:00Z","v":1163,"vw":114.802632},{"c":114.7899,"h":114.89,"l":114.76,"n":42,"o":114.76,"t":"2026-10-16T15:45:00Z","v":10233,"vw":114.862492},{"c":114.71,"h":114.78,"l":114.702,"n":37,"o":114.76,"t":"2026-10-16T15:50:00Z","v":1944,"vw":114.745752},{"c":114.5,"h":114.63,"l":114.5,"n":26,"o":114.63,"t":"2026-10-16T15:55:00Z","v":2046,"vw":114.534894},{"c":114.5946,"h":114.5946,"l":114.435,"n":39,"o":114.51,"t":"2026-10-16T16:00:00Z","v":2436,"vw":114.51028},{"c":114.61,"h":114.635,"l":114.61,"n":9,"o":114.635,"t":"2026-10-16T16:05:00Z","v":380,"vw":114.618418},{"c":114.72,"h":114.72,"l":114.65,"n":19,"o":114.65,"t":"2026-10-16T16:10:00Z","v":2038,"vw":114.656373},{"c":114.64,"h":114.77,"l":114.64,"n":20,"o":114.77,"t":"2026-10-16T16:15:00Z","v":866,"vw":114.705},{"c":114.68,"h":114.73,"l":114.68,"n":21,"o":114.6886,"t":"2026-10-16T16:20:00Z","v":1309,"vw":114.699297},{"c":114.6252,"h":114.69,"l":114.6171,"n":22,"o":114.6171,"t":"2026-10-16T16:25:00Z","v":5194,"vw":114.630869},{"c":114.53,"h":114.61,"l":114.53,"n":31,"o":114.57,"t":"2026-10-16T16:30:00Z","v":2109,"vw":114.58096},{"c":114.54,"h":114.56,"l":114.49,"n":24,"o":114.49,"t":"2026-10-16T16:35:00Z","v":2489,"vw":114.530957},{"c":114.55,"h":114.56,"l":114.514,"n":10,"o":114.514,"t":"2026-10-16T16:40:00Z","v":2146,"vw":114.54618},{"c":114.5139,"h":114.6,"l":114.5139,"n":14,"o":114.6,"t":"2026-10-16T16:45:00Z","v":1148,"vw":114.553295},{"c":114.46,"h":114.46,"l":114.43,"n":10,"o":114.43,"t":"2026-10-16T16:50:00Z","v":634,"vw":114.436},{"c":114.46,"h":114.46,"l":114.43,"n":34,"o":114.45,"t":"2026-10-16T16:55:00Z","v":1780,"vw":114.448063},{"c":114.29,"h":114.5,"l":114.29,"n":18,"o":114.5,"t":"2026-10-16T17:00:00Z","v":744,"vw":114.3973},{"c":114.181,"h":114.26,"l":114.181,"n":22,"o":114.26,"t":"2026-10-16T17:05:00Z","v":1141,"vw":114.220177},{"c":114.19,"h":114.22,"l":114.19,"n":15,"o":114.22,"t":"2026-10-16T17:10:00Z","v":1555,"vw":114.212308},{"c":114.07,"h":114.1376,"l":114.07,"n":16,"o":114.1376,"t":"2026-10-16T17:15:00Z","v":580,"vw":114.108272},{"c":114.09,"h":114.09,"l":114.02,"n":34,"o":114.05,"t":"2026-10-16T17:20:00Z","v":2475,"vw":114.057564},{"c":114.195,"h":114.195,"l":114.17,"n":5,"o":114.17,"t":"2026-10-16T17:25:00Z","v":455,"vw":114.185915},{"c":114.26,"h":114.26,"l":114.15,"n":48,"o":114.15,"t":"2026-10-16T17:30:00Z","v":7208,"vw":114.221345},{"c":114.2699,"h":114.2699,"l":114.22,"n":17,"o":114.22,"t":"2026-10-16T17:35:00Z","v":603,"vw":114.244726},{"c":114.35,"h":114.38,"l":114.22,"n":31,"o":114.22,"t":"2026-10-16T17:40:00Z","v":1083,"vw":114.328065},{"c":114.365,"h":114.365,"l":114.365,"n":5,"o":114.365,"t":"2026-10-16T17:45:00Z","v":893,"vw":114.365},{"c":114.18,"h":114.21,"l":114.18,"n":52,"o":114.195,"t":"2026-10-16T17:50:00Z","v":978,"vw":114.193941},{"c":114.06,"h":114.0601,"l":114.05,"n":9,"o":114.06,"t":"2026-10-16T17:55:00Z","v":1267,"vw":114.058539},{"c":113.97,"h":114,"l":113.9101,"n":41,"o":114,"t":"2026-10-16T18:00:00Z","v":3453,"vw":113.938105},{"c":114.0538,"h":114.0538,"l":113.97,"n":12,"o":113.97,"t":"2026-10-16T18:05:00Z","v":419,"vw":114.014272},{"c":114.085,"h":114.085,"l":113.99,"n":23,"o":114.04,"t":"2026-10-16T18:10:00Z","v":780,"vw":114.025441},{"c":113.98,"h":114.11,"l":113.98,"n":57,"o":114.1,"t":"2026-10-16T18:15:00Z","v":204514,"vw":114.10817},{"c":114.02,"h":114.02,"l":113.97,"n":19,"o":113.97,"t":"2026-10-16T18:20:00Z","v":1702,"vw":113.990227},{"c":113.965,"h":114.07,"l":113.965,"n":14,"o":114.07,"t":"2026-10-16T18:25:00Z","v":1115,"vw":114.032074},{"c":114.04,"h":114.0599,"l":113.925,"n":47,"o":113.925,"t":"2026-10-16T18:30:00Z","v":5810,"vw":113.981727},{"c":114.005,"h":114.0208,"l":114.005,"n":13,"o":114.02,"t":"2026-10-16T18:35:00Z","v":1017,"vw":114.013382},{"c":114.03,"h":114.03,"l":113.98,"n":30,"o":114.03,"t":"2026-10-16T18:40:00Z","v":2079,"vw":114.01302},{"c":114.045,"h":114.0635,"l":114.045,"n":5,"o":114.0635,"t":"2026-10-16T18:45:00Z","v":445,"vw":114.051198},{"c":113.995,"h":114.09,"l":113.995,"n":25,"o":114.09,"t":"2026-10-16T18:50:00Z","v":2464,"vw":114.052745},{"c":114.05,"h":114.05,"l":113.9498,"n":24,"o":113.97,"t":"2026-10-16T18:55:00Z","v":1506,"vw":114.002561},{"c":114.034,"h":114.1,"l":114,"n":29,"o":114.03,"t":"2026-10-16T19:00:00Z","v":2552,"vw":114.055007},{"c":113.92,"h":114.03,"l":113.92,"n":26,"o":114.01,"t":"2026-10-16T19:05:00Z","v":1936,"vw":113.958414},{"c":114.09,"h":114.095,"l":114.09,"n":13,"o":114.095,"t":"2026-10-16T19:10:00Z","v":398,"vw":114.0925},{"c":114.0925,"h":114.17,"l":114.06,"n":26,"o":114.1553,"t":"2026-10-16T19:15:00Z","v":1252,"vw":114.13072},{"c":114.1519,"h":114.18,"l":114.0855,"n":25,"o":114.1,"t":"2026-10-16T19:20:00Z","v":1477,"vw":114.126168},{"c":114.22,"h":114.2699,"l":114.16,"n":31,"o":114.26,"t":"2026-10-16T19:25:00Z","v":4343,"vw":114.235346},{"c":114.1897,"h":114.24,"l":114.18,"n":38,"o":114.235,"t":"2026-10-16T19:30:00Z","v":2017,"vw":114.206801},{"c":114.19,"h":114.24,"l":114.151,"n":51,"o":114.24,"t":"2026-10-16T19:35:00Z","v":2392,"vw":114.180401},{"c":114.088,"h":114.19,"l":114.088,"n":45,"o":114.18,"t":"2026-10-16T19:40:00Z","v":2496,"vw":114.160541},{"c":114.2,"h":114.2,"l":114.11,"n":29,"o":114.11,"t":"2026-10-16T19:45:00Z","v":2449,"vw":114.145642},{"c":114.2899,"h":114.2915,"l":114.23,"n":19,"o":114.23,"t":"2026-10-16T19:50:00Z","v":661,"vw":114.277751},{"c":114.3706,"h":114.3706,"l":114.2967,"n":60,"o":114.2967,"t":"2026-10-16T19:55:00Z","v":2973,"vw":114.330634},{"c":114.26,"h":114.26,"l":114.26,"n":7,"o":114.26,"t":"2026-10-16T20:00:00Z","v":656,"vw":114.26},{"c":115.53,"h":115.53,"l":115.53,"n":1,"o":115.53,"t":"2026-10-16T21:55:00Z","v":200,"vw":115.53},{"c":114.78,"h":114.78,"l":114.78,"n":1,"o":114.78,"t":"2026-10-19T11:00:00Z","v":700,"vw":114.78},{"c":114.9,"h":114.9,"l":114.5,"n":21,"o":114.5,"t":"2026-10-19T13:00:00Z","v":916,"vw":114.633333},{"c":114.68,"h":114.9,"l":114.15,"n":36,"o":114.17,"t":"2026-10-19T13:25:00Z","v":7924,"vw":114.60376},{"c":114.69,"h":114.75,"l":114.4589,"n":77,"o":114.58,"t":"2026-10-19T13:30:00Z","v":7672,"vw":114.614883},{"c":114.655,"h":114.655,"l":114.59,"n":9,"o":114.59,"t":"2026-10-19T13:35:00Z","v":698,"vw":114.628225},{"c":114.41,"h":114.6855,"l":114.39,"n":19,"o":114.6855,"t":"2026-10-19T13:40:00Z","v":1436,"vw":114.50205},{"c":114.295,"h":114.35,"l":114.21,"n":32,"o":114.21,"t":"2026-10-19T13:45:00Z","v":4430,"vw":114.255101},{"c":114.2599,"h":114.3299,"l":114.2,"n":19,"o":114.3299,"t":"2026-10-19T13:50:00Z","v":1022,"vw":114.263579},{"c":114.13,"h":114.29,"l":114.13,"n":23,"o":114.24,"t":"2026-10-19T13:55:00Z","v":964,"vw":114.24},{"c":114.15,"h":114.26,"l":114.15,"n":32,"o":114.2073,"t":"2026-10-19T14:00:00Z","v":1645,"vw":114.192921},{"c":114.25,"h":114.26,"l":114.18,"n":44,"o":114.18,"t":"2026-10-19T14:05:00Z","v":4866,"vw":114.225343},{"c":114.34,"h":114.34,"l":114.245,"n":16,"o":114.245,"t":"2026-10-19T14:10:00Z","v":1821,"vw":114.2953},{"c":114.41,"h":114.47,"l":114.38,"n":15,"o":114.38,"t":"2026-10-19T14:15:00Z","v":871,"vw":114.434015},{"c":114.345,"h":114.45,"l":114.34,"n":11,"o":114.45,"t":"2026-10-19T14:20:00Z","v":877,"vw":114.37529},{"c":114.33,"h":114.4087,"l":114.29,"n":10,"o":114.4087,"t":"2026-10-19T14:25:00Z","v":582,"vw":114.354795},{"c":114.17,"h":114.44,"l":114.17,"n":56,"o":114.38,"t":"2026-10-19T14:30:00Z","v":5011,"vw":114.287786},{"c":114.11,"h":114.23,"l":114.11,"n":13,"o":114.21,"t":"2026-10-19T14:35:00Z","v":1469,"vw":114.189788},{"c":114.17,"h":114.1899,"l":114.145,"n":19,"o":114.1899,"t":"2026-10-19T14:40:00Z","v":921,"vw":114.16966},{"c":114.25,"h":114.27,"l":114.17,"n":32,"o":114.17,"t":"2026-10-19T14:45:00Z","v":2354,"vw":114.24442},{"c":114.1701,"h":114.19,"l":114.1701,"n":6,"o":114.19,"t":"2026-10-19T14:50:00Z","v":450,"vw":114.175749},{"c":114.33,"h":114.33,"l":114.33,"n":5,"o":114.33,"t":"2026-10-19T14:55:00Z","v":287,"vw":114.33},{"c":114.43,"h":114.43,"l":114.43,"n":9,"o":114.43,"t":"2026-10-19T15:00:00Z","v":324,"vw":114.43},{"c":114.4701,"h":114.51,"l":114.43,"n":37,"o":114.44,"t":"2026-10-19T15:05:00Z","v":2904,"vw":114.472081},{"c":114.5331,"h":114.5331,"l":114.49,"n":9,"o":114.49,"t":"2026-10-19T15:10:00Z","v":439,"vw":114.501592},{"c":114.62,"h":114.62,"l":114.62,"n":7,"o":114.62,"t":"2026-10-19T15:15:00Z","v":1041,"vw":114.62},{"c":114.685,"h":114.685,"l":114.6,"n":14,"o":114.6,"t":"2026-10-19T15:20:00Z","v":1728,"vw":114.649803},{"c":114.7,"h":114.7,"l":114.675,"n":10,"o":114.69,"t":"2026-10-19T15:25:00Z","v":3953,"vw":114.69889},{"c":114.6195,"h":114.69,"l":114.59,"n":26,"o":114.65,"t":"2026-10-19T15:30:00Z","v":1961,"vw":114.643783},{"c":114.735,"h":114.745,"l":114.645,"n":31,"o":114.645,"t":"2026-10-19T15:35:00Z","v":3377,"vw":114.700586},{"c":114.755,"h":114.755,"l":114.755,"n":2,"o":114.755,"t":"2026-10-19T15:40:00Z","v":154,"vw":114.755},{"c":114.7,"h":114.73,"l":114.7,"n":19,"o":114.73,"t":"2026-10-19T15:45:00Z","v":1219,"vw":114.724046},{"c":114.685,"h":114.72,"l":114.685,"n":20,"o":114.69,"t":"2026-10-19T15:50:00Z","v":1417,"vw":114.713757},{"c":114.675,"h":114.69,"l":114.655,"n":28,"o":114.685,"t":"2026-10-19T15:55:00Z","v":2541,"vw":114.667944},{"c":114.545,"h":114.64,"l":114.545,"n":11,"o":114.64,"t":"2026-10-19T16:00:00Z","v":547,"vw":114.611},{"c":114.46,"h":114.505,"l":114.46,"n":12,"o":114.505,"t":"2026-10-19T16:05:00Z","v":2767,"vw":114.462781},{"c":114.475,"h":114.475,"l":114.42,"n":7,"o":114.475,"t":"2026-10-19T16:10:00Z","v":3232,"vw":114.463571},{"c":114.41,"h":114.484,"l":114.41,"n":17,"o":114.484,"t":"2026-10-19T16:15:00Z","v":1422,"vw":114.452479},{"c":114.41,"h":114.44,"l":114.395,"n":21,"o":114.395,"t":"2026-10-19T16:20:00Z","v":2276,"vw":114.413608},{"c":114.36,"h":114.405,"l":114.36,"n":7,"o":114.405,"t":"2026-10-19T16:25:00Z","v":346,"vw":114.384167},{"c":114.37,"h":114.4249,"l":114.37,"n":6,"o":114.4249,"t":"2026-10-19T16:30:00Z","v":775,"vw":114.393462},{"c":114.465,"h":114.5088,"l":114.4422,"n":15,"o":114.4422,"t":"2026-10-19T16:35:00Z","v":2918,"vw":114.462049},{"c":114.5115,"h":114.5115,"l":114.42,"n":6,"o":114.465,"t":"2026-10-19T16:40:00Z","v":801,"vw":114.46379},{"c":114.46,"h":114.5185,"l":114.46,"n":10,"o":114.5185,"t":"2026-10-19T16:45:00Z","v":827,"vw":114.49077},{"c":114.43,"h":114.465,"l":114.43,"n":3,"o":114.465,"t":"2026-10-19T16:50:00Z","v":284,"vw":114.451},{"c":114.3984,"h":114.43,"l":114.3984,"n":8,"o":114.43,"t":"2026-10-19T17:00:00Z","v":1181,"vw":114.424349},{"c":114.387,"h":114.39,"l":114.387,"n":6,"o":114.39,"t":"2026-10-19T17:05:00Z","v":325,"vw":114.388141},{"c":114.42,"h":114.42,"l":114.36,"n":17,"o":114.36,"t":"2026-10-19T17:10:00Z","v":652,"vw":114.375471},{"c":114.467,"h":114.467,"l":114.467,"n":8,"o":114.467,"t":"2026-10-19T17:20:00Z","v":1315,"vw":114.467},{"c":114.495,"h":114.506,"l":114.46,"n":15,"o":114.46,"t":"2026-10-19T17:25:00Z","v":2432,"vw":114.494831},{"c":114.48,"h":114.4915,"l":114.48,"n":16,"o":114.4915,"t":"2026-10-19T17:30:00Z","v":826,"vw":114.488061},{"c":114.47,"h":114.47,"l":114.47,"n":10,"o":114.47,"t":"2026-10-19T17:35:00Z","v":883,"vw":114.47},{"c":114.565,"h":114.565,"l":114.53,"n":13,"o":114.53,"t":"2026-10-19T17:40:00Z","v":627,"vw":114.558014},{"c":114.5405,"h":114.6,"l":114.5405,"n":8,"o":114.6,"t":"2026-10-19T17:45:00Z","v":642,"vw":114.566971},{"c":114.535,"h":114.5644,"l":114.535,"n":21,"o":114.545,"t":"2026-10-19T17:50:00Z","v":1639,"vw":114.552705},{"c":114.6,"h":114.6,"l":114.5295,"n":36,"o":114.54,"t":"2026-10-19T17:55:00Z","v":1914,"vw":114.562666},{"c":114.59,"h":114.63,"l":114.57,"n":23,"o":114.63,"t":"2026-10-19T18:00:00Z","v":2180,"vw":114.60354},{"c":114.555,"h":114.57,"l":114.555,"n":4,"o":114.57,"t":"2026-10-19T18:05:00Z","v":284,"vw":114.561787},{"c":114.59,"h":114.59,"l":114.57,"n":20,"o":114.57,"t":"2026-10-19T18:10:00Z","v":1089,"vw":114.575238},{"c":114.6499,"h":114.6499,"l":114.6005,"n":23,"o":114.6005,"t":"2026-10-19T18:15:00Z","v":1862,"vw":114.618272},{"c":114.62,"h":114.62,"l":114.62,"n":2,"o":114.62,"t":"2026-10-19T18:20:00Z","v":101,"vw":114.62},{"c":114.6037,"h":114.635,"l":114.59,"n":25,"o":114.62,"t":"2026-10-19T18:25:00Z","v":7847,"vw":114.616789},{"c":114.57,"h":114.6093,"l":114.57,"n":10,"o":114.6093,"t":"2026-10-19T18:30:00Z","v":540,"vw":114.58571},{"c":114.57,"h":114.574,"l":114.57,"n":4,"o":114.574,"t":"2026-10-19T18:35:00Z","v":324,"vw":114.571523},{"c":114.636,"h":114.6484,"l":114.615,"n":26,"o":114.615,"t":"2026-10-19T18:40:00Z","v":1496,"vw":114.637953},{"c":114.72,"h":114.7275,"l":114.69,"n":19,"o":114.69,"t":"2026-10-19T18:45:00Z","v":1720,"vw":114.698206},{"c":114.657,"h":114.686,"l":114.657,"n":11,"o":114.686,"t":"2026-10-19T18:50:00Z","v":537,"vw":114.670851},{"c":114.66,"h":114.7008,"l":114.66,"n":16,"o":114.684,"t":"2026-10-19T18:55:00Z","v":613,"vw":114.686302},{"c":114.746,"h":114.746,"l":114.71,"n":16,"o":114.715,"t":"2026-10-19T19:00:00Z","v":470,"vw":114.725759},{"c":114.66,"h":114.67,"l":114.66,"n":13,"o":114.67,"t":"2026-10-19T19:05:00Z","v":571,"vw":114.662812},{"c":114.61,"h":114.665,"l":114.61,"n":25,"o":114.665,"t":"2026-10-19T19:10:00Z","v":2605,"vw":114.628707},{"c":114.6354,"h":114.6354,"l":114.58,"n":19,"o":114.63,"t":"2026-10-19T19:15:00Z","v":821,"vw":114.615309},{"c":114.67,"h":114.67,"l":114.67,"n":2,"o":114.67,"t":"2026-10-19T19:20:00Z","v":154,"vw":114.67},{"c":114.7,"h":114.73,"l":114.7,"n":23,"o":114.729,"t":"2026-10-19T19:25:00Z","v":1052,"vw":114.725146},{"c":114.75,"h":114.75,"l":114.75,"n":5,"o":114.75,"t":"2026-10-19T19:30:00Z","v":229,"vw":114.75},{"c":114.78,"h":114.795,"l":114.75,"n":47,"o":114.75,"t":"2026-10-19T19:35:00Z","v":1619,"vw":114.780379},{"c":114.77,"h":114.8,"l":114.74,"n":55,"o":114.755,"t":"2026-10-19T19:40:00Z","v":2901,"vw":114.767522},{"c":114.685,"h":114.755,"l":114.68,"n":39,"o":114.755,"t":"2026-10-19T19:45:00Z","v":2065,"vw":114.717105},{"c":114.597,"h":114.62,"l":114.597,"n":23,"o":114.62,"t":"2026-10-19T19:50:00Z","v":1790,"vw":114.61021},{"c":114.6,"h":114.63,"l":114.5478,"n":56,"o":114.63,"t":"2026-10-19T19:55:00Z","v":3180,"vw":114.576954},{"c":114.6,"h":114.6,"l":114.6,"n":8,"o":114.6,"t":"2026-10-19T20:00:00Z","v":218,"vw":114.6},{"c":114.3,"h":114.3,"l":114.3,"n":15,"o":114.3,"t":"2026-10-20T13:20:00Z","v":1203,"vw":114.3},{"c":114.65,"h":114.65,"l":114.65,"n":18,"o":114.65,"t":"2026-10-20T13:25:00Z","v":1107,"vw":114.65},{"c":115.015,"h":115.14,"l":114.7401,"n":35,"o":114.76,"t":"2026-10-20T13:30:00Z","v":4964,"vw":114.797797},{"c":115.2097,"h":115.2097,"l":114.9525,"n":64,"o":115.01,"t":"2026-10-20T13:35:00Z","v":7464,"vw":115.047079},{"c":115.185,"h":115.27,"l":115.06,"n":35,"o":115.26,"t":"2026-10-20T13:40:00Z","v":2442,"vw":115.19407},{"c":115.24,"h":115.32,"l":115.1566,"n":25,"o":115.1566,"t":"2026-10-20T13:45:00Z","v":1828,"vw":115.263959},{"c":115.59,"h":115.6,"l":115.35,"n":129,"o":115.35,"t":"2026-10-20T13:50:00Z","v":10098,"vw":115.517281},{"c":115.73,"h":115.73,"l":115.628,"n":30,"o":115.645,"t":"2026-10-20T13:55:00Z","v":2337,"vw":115.66246},{"c":115.3,"h":115.73,"l":115.3,"n":36,"o":115.72,"t":"2026-10-20T14:00:00Z","v":3485,"vw":115.530609},{"c":115.34,"h":115.44,"l":115.34,"n":12,"o":115.341,"t":"2026-10-20T14:05:00Z","v":1293,"vw":115.370929},{"c":115.21,"h":115.36,"l":115.21,"n":26,"o":115.335,"t":"2026-10-20T14:10:00Z","v":1398,"vw":115.303047},{"c":115.41,"h":115.49,"l":115.25,"n":27,"o":115.25,"t":"2026-10-20T14:15:00Z","v":2237,"vw":115.323758},{"c":115.6,"h":115.63,"l":115.475,"n":13,"o":115.5599,"t":"2026-10-20T14:20:00Z","v":1209,"vw":115.546899},{"c":115.75,"h":115.75,"l":115.65,"n":25,"o":115.65,"t":"2026-10-20T14:25:00Z","v":1906,"vw":115.717273},{"c":115.71,"h":115.95,"l":115.71,"n":42,"o":115.9394,"t":"2026-10-20T14:30:00Z","v":5012,"vw":115.905053},{"c":115.74,"h":115.82,"l":115.73,"n":50,"o":115.77,"t":"2026-10-20T14:35:00Z","v":3787,"vw":115.772119},{"c":115.93,"h":116.03,"l":115.77,"n":20,"o":115.77,"t":"2026-10-20T14:40:00Z","v":1203,"vw":115.832976},{"c":116,"h":116.01,"l":115.95,"n":21,"o":115.95,"t":"2026-10-20T14:45:00Z","v":1720,"vw":115.984407},{"c":116.1547,"h":116.1547,"l":116.06,"n":17,"o":116.06,"t":"2026-10-20T14:50:00Z","v":1045,"vw":116.088464},{"c":116.12,"h":116.12,"l":116.1,"n":31,"o":116.11,"t":"2026-10-20T14:55:00Z","v":2296,"vw":116.116341},{"c":116.06,"h":116.15,"l":116.0184,"n":97,"o":116.12,"t":"2026-10-20T15:00:00Z","v":7549,"vw":116.110494},{"c":115.9744,"h":116.01,"l":115.955,"n":21,"o":116.01,"t":"2026-10-20T15:05:00Z","v":1413,"vw":115.985575},{"c":115.62,"h":115.955,"l":115.545,"n":67,"o":115.955,"t":"2026-10-20T15:10:00Z","v":5814,"vw":115.696433},{"c":115.75,"h":115.76,"l":115.66,"n":17,"o":115.67,"t":"2026-10-20T15:15:00Z","v":1075,"vw":115.706513},{"c":115.78,"h":115.805,"l":115.72,"n":9,"o":115.805,"t":"2026-10-20T15:20:00Z","v":991,"vw":115.769448},{"c":115.68,"h":115.68,"l":115.67,"n":10,"o":115.67,"t":"2026-10-20T15:25:00Z","v":428,"vw":115.675745},{"c":115.555,"h":115.68,"l":115.54,"n":31,"o":115.68,"t":"2026-10-20T15:30:00Z","v":7324,"vw":115.599887},{"c":115.58,"h":115.6,"l":115.5,"n":14,"o":115.5,"t":"2026-10-20T15:35:00Z","v":1324,"vw":115.559859},{"c":115.71,"h":115.73,"l":115.71,"n":8,"o":115.71,"t":"2026-10-20T15:40:00Z","v":1130,"vw":115.71188},{"c":115.575,"h":115.61,"l":115.57,"n":16,"o":115.6,"t":"2026-10-20T15:45:00Z","v":2455,"vw":115.577635},{"c":115.74,"h":115.74,"l":115.58,"n":20,"o":115.58,"t":"2026-10-20T15:50:00Z","v":1492,"vw":115.686819},{"c":115.64,"h":115.705,"l":115.56,"n":9,"o":115.705,"t":"2026-10-20T15:55:00Z","v":44389,"vw":115.640116},{"c":115.5931,"h":115.5931,"l":115.58,"n":11,"o":115.58,"t":"2026-10-20T16:00:00Z","v":450,"vw":115.588748},{"c":115.6583,"h":115.6583,"l":115.6583,"n":4,"o":115.6583,"t":"2026-10-20T16:05:00Z","v":367,"vw":115.6583},{"c":115.555,"h":115.555,"l":115.53,"n":13,"o":115.54,"t":"2026-10-20T16:10:00Z","v":1015,"vw":115.547887},{"c":115.39,"h":115.574,"l":115.39,"n":23,"o":115.574,"t":"2026-10-20T16:15:00Z","v":1653,"vw":115.479427},{"c":115.4564,"h":115.49,"l":115.45,"n":10,"o":115.45,"t":"2026-10-20T16:20:00Z","v":909,"vw":115.480194},{"c":115.55,"h":115.55,"l":115.4335,"n":11,"o":115.455,"t":"2026-10-20T16:25:00Z","v":1335,"vw":115.47263},{"c":115.6,"h":115.6299,"l":115.51,"n":19,"o":115.51,"t":"2026-10-20T16:30:00Z","v":1673,"vw":115.571144},{"c":115.585,"h":115.585,"l":115.585,"n":1,"o":115.585,"t":"2026-10-20T16:35:00Z","v":300,"vw":115.585},{"c":115.57,"h":115.58,"l":115.55,"n":10,"o":115.55,"t":"2026-10-20T16:40:00Z","v":694,"vw":115.568333},{"c":115.58,"h":115.58,"l":115.58,"n":8,"o":115.58,"t":"2026-10-20T16:45:00Z","v":444,"vw":115.58},{"c":115.5617,"h":115.5863,"l":115.5617,"n":6,"o":115.5863,"t":"2026-10-20T16:50:00Z","v":422,"vw":115.578455},{"c":115.374,"h":115.374,"l":115.374,"n":5,"o":115.374,"t":"2026-10-20T16:55:00Z","v":185,"vw":115.374},{"c":115.43,"h":115.43,"l":115.43,"n":6,"o":115.43,"t":"2026-10-20T17:00:00Z","v":333,"vw":115.43},{"c":115.39,"h":115.39,"l":115.375,"n":4,"o":115.375,"t":"2026-10-20T17:05:00Z","v":816,"vw":115.386265},{"c":115.385,"h":115.385,"l":115.385,"n":1,"o":115.385,"t":"2026-10-20T17:10:00Z","v":300,"vw":115.385},{"c":115.46,"h":115.46,"l":115.41,"n":7,"o":115.41,"t":"2026-10-20T17:15:00Z","v":404,"vw":115.430921},{"c":115.49,"h":115.49,"l":115.435,"n":7,"o":115.435,"t":"2026-10-20T17:20:00Z","v":894,"vw":115.458468},{"c":115.53,"h":115.535,"l":115.47,"n":15,"o":115.535,"t":"2026-10-20T17:25:00Z","v":1634,"vw":115.517542},{"c":115.62,"h":115.62,"l":115.58,"n":19,"o":115.58,"t":"2026-10-20T17:30:00Z","v":2156,"vw":115.585305},{"c":115.675,"h":115.691,"l":115.5901,"n":10,"o":115.5901,"t":"2026-10-20T17:35:00Z","v":2208,"vw":115.637106},{"c":115.72,"h":115.72,"l":115.694,"n":6,"o":115.694,"t":"2026-10-20T17:40:00Z","v":753,"vw":115.70018},{"c":115.702,"h":115.745,"l":115.702,"n":9,"o":115.745,"t":"2026-10-20T17:45:00Z","v":723,"vw":115.729922},{"c":115.7316,"h":115.755,"l":115.72,"n":22,"o":115.72,"t":"2026-10-20T17:50:00Z","v":1696,"vw":115.734736},{"c":115.67,"h":115.75,"l":115.67,"n":163,"o":115.745,"t":"2026-10-20T17:55:00Z","v":47579,"vw":115.748189},{"c":115.71,"h":115.74,"l":115.69,"n":37,"o":115.69,"t":"2026-10-20T18:00:00Z","v":3772,"vw":115.724168},{"c":115.71,"h":115.71,"l":115.71,"n":2,"o":115.71,"t":"2026-10-20T18:05:00Z","v":110,"vw":115.71},{"c":115.787,"h":115.79,"l":115.755,"n":14,"o":115.755,"t":"2026-10-20T18:10:00Z","v":995,"vw":115.770934},{"c":115.78,"h":115.79,"l":115.78,"n":16,"o":115.79,"t":"2026-10-20T18:15:00Z","v":1416,"vw":115.781685},{"c":115.78,"h":115.8,"l":115.75,"n":95,"o":115.78,"t":"2026-10-20T18:20:00Z","v":15477,"vw":115.763249},{"c":115.76,"h":115.76,"l":115.7235,"n":137,"o":115.75,"t":"2026-10-20T18:25:00Z","v":40176,"vw":115.749664},{"c":115.703,"h":115.763,"l":115.6843,"n":10,"o":115.755,"t":"2026-10-20T18:30:00Z","v":2169,"vw":115.729706},{"c":115.6895,"h":115.72,"l":115.6895,"n":12,"o":115.7156,"t":"2026-10-20T18:35:00Z","v":916,"vw":115.703367},{"c":115.655,"h":115.74,"l":115.655,"n":23,"o":115.71,"t":"2026-10-20T18:40:00Z","v":2325,"vw":115.679574},{"c":115.66,"h":115.66,"l":115.66,"n":6,"o":115.66,"t":"2026-10-20T18:45:00Z","v":456,"vw":115.66},{"c":115.79,"h":115.79,"l":115.7277,"n":19,"o":115.75,"t":"2026-10-20T18:55:00Z","v":2908,"vw":115.76178},{"c":115.8,"h":115.82,"l":115.8,"n":40,"o":115.81,"t":"2026-10-20T19:00:00Z","v":998,"vw":115.80975},{"c":115.825,"h":115.8325,"l":115.825,"n":21,"o":115.826,"t":"2026-10-20T19:05:00Z","v":1835,"vw":115.826341},{"c":115.805,"h":115.83,"l":115.77,"n":35,"o":115.82,"t":"2026-10-20T19:10:00Z","v":3136,"vw":115.796003},{"c":115.8,"h":115.8,"l":115.7601,"n":16,"o":115.7601,"t":"2026-10-20T19:15:00Z","v":1022,"vw":115.769054},{"c":115.775,"h":115.795,"l":115.745,"n":26,"o":115.795,"t":"2026-10-20T19:20:00Z","v":2352,"vw":115.764525},{"c":115.82,"h":115.87,"l":115.78,"n":33,"o":115.78,"t":"2026-10-20T19:25:00Z","v":51716,"vw":115.83981},{"c":115.75,"h":115.82,"l":115.75,"n":25,"o":115.82,"t":"2026-10-20T19:30:00Z","v":1673,"vw":115.800777},{"c":115.7144,"h":115.76,"l":115.7,"n":39,"o":115.76,"t":"2026-10-20T19:35:00Z","v":10470,"vw":115.746229},{"c":115.81,"h":115.81,"l":115.735,"n":28,"o":115.735,"t":"2026-10-20T19:40:00Z","v":1441,"vw":115.773891},{"c":115.885,"h":115.91,"l":115.81,"n":58,"o":115.86,"t":"2026-10-20T19:45:00Z","v":8182,"vw":115.848141},{"c":115.8975,"h":115.915,"l":115.8132,"n":49,"o":115.86,"t":"2026-10-20T19:50:00Z","v":3123,"vw":115.857949},{"c":115.96,"h":115.96,"l":115.8905,"n":149,"o":115.91,"t":"2026-10-20T19:55:00Z","v":16267,"vw":115.947969},{"c":116.07,"h":116.07,"l":116.07,"n":5,"o":116.07,"t":"2026-10-20T20:00:00Z","v":595,"vw":116.07},{"c":115.85,"h":115.85,"l":115.85,"n":7,"o":115.85,"t":"2026-10-21T13:25:00Z","v":502,"vw":115.85},{"c":116.3125,"h":116.32,"l":116.06,"n":44,"o":116.06,"t":"2026-10-21T13:30:00Z","v":31893,"vw":116.081507},{"c":116.5,"h":116.56,"l":116.35,"n":21,"o":116.43,"t":"2026-10-21T13:35:00Z","v":1223,"vw":116.445968},{"c":116.63,"h":116.8,"l":116.63,"n":29,"o":116.68,"t":"2026-10-21T13:40:00Z","v":2241,"vw":116.707992},{"c":116.82,"h":116.82,"l":116.7,"n":23,"o":116.7,"t":"2026-10-21T13:45:00Z","v":1451,"vw":116.75144},{"c":116.915,"h":116.94,"l":116.875,"n":14,"o":116.875,"t":"2026-10-21T13:50:00Z","v":867,"vw":116.908277},{"c":116.81,"h":116.9978,"l":116.81,"n":22,"o":116.97,"t":"2026-10-21T13:55:00Z","v":1561,"vw":116.925455},{"c":116.57,"h":116.75,"l":116.56,"n":36,"o":116.75,"t":"2026-10-21T14:00:00Z","v":2340,"vw":116.63874},{"c":116.4335,"h":116.45,"l":116.35,"n":17,"o":116.45,"t":"2026-10-21T14:05:00Z","v":1288,"vw":116.398815},{"c":116.56,"h":116.6315,"l":116.42,"n":44,"o":116.42,"t":"2026-10-21T14:10:00Z","v":3557,"vw":116.535759},{"c":116.555,"h":116.635,"l":116.53,"n":39,"o":116.565,"t":"2026-10-21T14:15:00Z","v":4202,"vw":116.577981},{"c":116.63,"h":116.705,"l":116.58,"n":15,"o":116.58,"t":"2026-10-21T14:20:00Z","v":1277,"vw":116.656905},{"c":116.6,"h":116.65,"l":116.56,"n":14,"o":116.65,"t":"2026-10-21T14:25:00Z","v":1271,"vw":116.61527},{"c":116.66,"h":116.71,"l":116.62,"n":38,"o":116.62,"t":"2026-10-21T14:30:00Z","v":3562,"vw":116.679427},{"c":116.71,"h":116.71,"l":116.64,"n":22,"o":116.68,"t":"2026-10-21T14:35:00Z","v":1609,"vw":116.689657},{"c":116.785,"h":116.79,"l":116.74,"n":51,"o":116.74,"t":"2026-10-21T14:40:00Z","v":3431,"vw":116.770021},{"c":116.88,"h":116.885,"l":116.79,"n":15,"o":116.79,"t":"2026-10-21T14:45:00Z","v":798,"vw":116.848248},{"c":116.75,"h":116.81,"l":116.73,"n":21,"o":116.81,"t":"2026-10-21T14:50:00Z","v":1451,"vw":116.766416},{"c":116.76,"h":116.82,"l":116.73,"n":46,"o":116.81,"t":"2026-10-21T14:55:00Z","v":4153,"vw":116.786321},{"c":116.72,"h":116.73,"l":116.63,"n":42,"o":116.725,"t":"2026-10-21T15:00:00Z","v":2243,"vw":116.686061},{"c":116.67,"h":116.74,"l":116.67,"n":14,"o":116.74,"t":"2026-10-21T15:05:00Z","v":808,"vw":116.703164},{"c":116.705,"h":116.705,"l":116.705,"n":2,"o":116.705,"t":"2026-10-21T15:10:00Z","v":109,"vw":116.705},{"c":116.735,"h":116.735,"l":116.7,"n":9,"o":116.7,"t":"2026-10-21T15:15:00Z","v":663,"vw":116.728409},{"c":116.72,"h":116.74,"l":116.705,"n":10,"o":116.705,"t":"2026-10-21T15:20:00Z","v":703,"vw":116.721004},{"c":116.73,"h":116.81,"l":116.73,"n":21,"o":116.785,"t":"2026-10-21T15:25:00Z","v":1376,"vw":116.780058},{"c":116.7315,"h":116.7874,"l":116.72,"n":13,"o":116.7874,"t":"2026-10-21T15:30:00Z","v":1009,"vw":116.753168},{"c":116.7885,"h":116.82,"l":116.745,"n":12,"o":116.748,"t":"2026-10-21T15:35:00Z","v":10098,"vw":116.811471},{"c":116.855,"h":116.855,"l":116.79,"n":18,"o":116.8,"t":"2026-10-21T15:40:00Z","v":1865,"vw":116.82372},{"c":116.855,"h":116.9,"l":116.83,"n":19,"o":116.885,"t":"2026-10-21T15:45:00Z","v":849,"vw":116.868826},{"c":116.86,"h":116.91,"l":116.86,"n":30,"o":116.875,"t":"2026-10-21T15:50:00Z","v":41348,"vw":116.889334},{"c":116.86,"h":116.92,"l":116.85,"n":40,"o":116.85,"t":"2026-10-21T15:55:00Z","v":3656,"vw":116.872631},{"c":116.89,"h":116.925,"l":116.88,"n":14,"o":116.925,"t":"2026-10-21T16:00:00Z","v":635,"vw":116.899333},{"c":116.8,"h":116.88,"l":116.78,"n":26,"o":116.88,"t":"2026-10-21T16:05:00Z","v":1583,"vw":116.823034},{"c":116.82,"h":116.82,"l":116.77,"n":15,"o":116.78,"t":"2026-10-21T16:10:00Z","v":1863,"vw":116.782451},{"c":116.81,"h":116.8775,"l":116.79,"n":27,"o":116.8775,"t":"2026-10-21T16:15:00Z","v":2087,"vw":116.827193},{"c":116.75,"h":116.79,"l":116.75,"n":17,"o":116.78,"t":"2026-10-21T16:20:00Z","v":1262,"vw":116.774286},{"c":116.75,"h":116.77,"l":116.73,"n":21,"o":116.77,"t":"2026-10-21T16:25:00Z","v":2642,"vw":116.756497},{"c":116.765,"h":116.785,"l":116.71,"n":27,"o":116.785,"t":"2026-10-21T16:30:00Z","v":2785,"vw":116.763575},{"c":116.95,"h":116.98,"l":116.8,"n":21,"o":116.8,"t":"2026-10-21T16:35:00Z","v":1653,"vw":116.928409},{"c":116.82,"h":116.95,"l":116.81,"n":27,"o":116.95,"t":"2026-10-21T16:40:00Z","v":2030,"vw":116.845123},{"c":116.85,"h":116.85,"l":116.8124,"n":9,"o":116.8124,"t":"2026-10-21T16:45:00Z","v":491,"vw":116.821847},{"c":116.8372,"h":116.8372,"l":116.8372,"n":2,"o":116.8372,"t":"2026-10-21T16:50:00Z","v":245,"vw":116.8372},{"c":116.76,"h":116.8,"l":116.76,"n":19,"o":116.7975,"t":"2026-10-21T16:55:00Z","v":2136,"vw":116.788176},{"c":116.74,"h":116.803,"l":116.7,"n":13,"o":116.77,"t":"2026-10-21T17:00:00Z","v":2055,"vw":116.749314},{"c":116.78,"h":116.79,"l":116.74,"n":26,"o":116.74,"t":"2026-10-21T17:05:00Z","v":2084,"vw":116.765651},{"c":116.85,"h":116.85,"l":116.7901,"n":15,"o":116.815,"t":"2026-10-21T17:10:00Z","v":1158,"vw":116.813492},{"c":116.84,"h":116.84,"l":116.8,"n":23,"o":116.835,"t":"2026-10-21T17:15:00Z","v":2118,"vw":116.817716},{"c":116.805,"h":116.86,"l":116.8,"n":18,"o":116.82,"t":"2026-10-21T17:20:00Z","v":1109,"vw":116.826602},{"c":116.848,"h":116.8645,"l":116.8,"n":21,"o":116.8,"t":"2026-10-21T17:25:00Z","v":1169,"vw":116.8277},{"c":116.82,"h":116.865,"l":116.82,"n":5,"o":116.86,"t":"2026-10-21T17:30:00Z","v":712,"vw":116.855747},{"c":116.835,"h":116.855,"l":116.83,"n":16,"o":116.855,"t":"2026-10-21T17:35:00Z","v":1632,"vw":116.84184},{"c":116.865,"h":116.865,"l":116.84,"n":12,"o":116.84,"t":"2026-10-21T17:40:00Z","v":712,"vw":116.857775},{"c":116.87,"h":116.88,"l":116.8501,"n":13,"o":116.8501,"t":"2026-10-21T17:45:00Z","v":3379,"vw":116.855053},{"c":116.86,"h":116.88,"l":116.86,"n":59,"o":116.88,"t":"2026-10-21T17:50:00Z","v":1066,"vw":116.865155},{"c":116.905,"h":116.95,"l":116.905,"n":13,"o":116.95,"t":"2026-10-21T17:55:00Z","v":655,"vw":116.937288},{"c":116.9,"h":116.92,"l":116.84,"n":35,"o":116.92,"t":"2026-10-21T18:00:00Z","v":3552,"vw":116.867854},{"c":116.94,"h":116.94,"l":116.91,"n":16,"o":116.9246,"t":"2026-10-21T18:05:00Z","v":1781,"vw":116.918773},{"c":117.03,"h":117.03,"l":117.005,"n":36,"o":117.005,"t":"2026-10-21T18:10:00Z","v":1228,"vw":117.007273},{"c":117.02,"h":117.0999,"l":117.02,"n":28,"o":117.07,"t":"2026-10-21T18:15:00Z","v":5036,"vw":117.060083},{"c":117,"h":117.04,"l":116.99,"n":69,"o":117.02,"t":"2026-10-21T18:20:00Z","v":2629,"vw":117.017169},{"c":116.99,"h":117.01,"l":116.98,"n":17,"o":117.01,"t":"2026-10-21T18:25:00Z","v":896,"vw":116.995185},{"c":117.06,"h":117.07,"l":117.01,"n":12,"o":117.03,"t":"2026-10-21T18:30:00Z","v":1823,"vw":117.053706},{"c":116.9701,"h":117.06,"l":116.95,"n":13,"o":117.06,"t":"2026-10-21T18:45:00Z","v":501,"vw":116.993367},{"c":116.9,"h":116.95,"l":116.89,"n":21,"o":116.95,"t":"2026-10-21T18:50:00Z","v":1028,"vw":116.918796},{"c":116.72,"h":116.893,"l":116.72,"n":7,"o":116.893,"t":"2026-10-21T18:55:00Z","v":732,"vw":116.839532},{"c":116.51,"h":116.72,"l":116.51,"n":18,"o":116.68,"t":"2026-10-21T19:00:00Z","v":1589,"vw":116.612246},{"c":116.59,"h":116.655,"l":116.51,"n":32,"o":116.535,"t":"2026-10-21T19:05:00Z","v":1456,"vw":116.575253},{"c":116.56,"h":116.56,"l":116.49,"n":32,"o":116.56,"t":"2026-10-21T19:10:00Z","v":2751,"vw":116.528034},{"c":116.67,"h":116.6831,"l":116.6,"n":26,"o":116.6,"t":"2026-10-21T19:15:00Z","v":5822,"vw":116.677873},{"c":116.76,"h":116.85,"l":116.71,"n":91,"o":116.71,"t":"2026-10-21T19:20:00Z","v":8977,"vw":116.790444},{"c":116.922,"h":116.922,"l":116.88,"n":20,"o":116.88,"t":"2026-10-21T19:25:00Z","v":2407,"vw":116.893102},{"c":116.96,"h":116.99,"l":116.91,"n":78,"o":116.91,"t":"2026-10-21T19:30:00Z","v":3932,"vw":116.932688},{"c":116.955,"h":116.97,"l":116.93,"n":16,"o":116.96,"t":"2026-10-21T19:35:00Z","v":1444,"vw":116.946643},{"c":116.965,"h":116.965,"l":116.9,"n":40,"o":116.93,"t":"2026-10-21T19:40:00Z","v":2974,"vw":116.926538},{"c":117.01,"h":117.05,"l":116.97,"n":26,"o":116.97,"t":"2026-10-21T19:45:00Z","v":2758,"vw":117.030403},{"c":117.045,"h":117.0675,"l":116.94,"n":43,"o":117.015,"t":"2026-10-21T19:50:00Z","v":4449,"vw":117.017682},{"c":116.96,"h":116.97,"l":116.9,"n":103,"o":116.93,"t":"2026-10-21T19:55:00Z","v":9552,"vw":116.9394},{"c":116.92,"h":116.92,"l":116.92,"n":6,"o":116.92,"t":"2026-10-21T20:00:00Z","v":271,"vw":116.92},{"c":116.45,"h":116.45,"l":116.45,"n":7,"o":116.45,"t":"2026-10-22T13:20:00Z","v":1606,"vw":116.45},{"c":115.7,"h":115.9914,"l":115.7,"n":84,"o":115.74,"t":"2026-10-22T13:30:00Z","v":8742,"vw":115.756805},{"c":115.725,"h":115.845,"l":115.6851,"n":45,"o":115.6851,"t":"2026-10-22T13:35:00Z","v":3849,"vw":115.753221},{"c":115.44,"h":115.795,"l":115.44,"n":32,"o":115.795,"t":"2026-10-22T13:40:00Z","v":4773,"vw":115.542116},{"c":115.58,"h":115.58,"l":115.38,"n":72,"o":115.38,"t":"2026-10-22T13:45:00Z","v":9316,"vw":115.498054},{"c":115.55,"h":115.66,"l":115.46,"n":36,"o":115.6,"t":"2026-10-22T13:50:00Z","v":3648,"vw":115.573185},{"c":115.67,"h":115.6843,"l":115.5,"n":53,"o":115.5,"t":"2026-10-22T13:55:00Z","v":4461,"vw":115.614522},{"c":115.65,"h":115.68,"l":115.59,"n":10,"o":115.59,"t":"2026-10-22T14:00:00Z","v":611,"vw":115.652117},{"c":115.35,"h":115.56,"l":115.34,"n":34,"o":115.56,"t":"2026-10-22T14:05:00Z","v":2977,"vw":115.451854},{"c":115.4427,"h":115.46,"l":115.43,"n":12,"o":115.43,"t":"2026-10-22T14:10:00Z","v":826,"vw":115.442157},{"c":115.57,"h":115.57,"l":115.35,"n":25,"o":115.43,"t":"2026-10-22T14:15:00Z","v":2440,"vw":115.437524},{"c":115.17,"h":115.3899,"l":115.17,"n":27,"o":115.3401,"t":"2026-10-22T14:20:00Z","v":1110,"vw":115.293694},{"c":115.04,"h":115.07,"l":115.04,"n":18,"o":115.07,"t":"2026-10-22T14:25:00Z","v":790,"vw":115.05},{"c":114.8,"h":114.88,"l":114.8,"n":22,"o":114.88,"t":"2026-10-22T14:30:00Z","v":971,"vw":114.835571},{"c":114.93,"h":114.93,"l":114.73,"n":22,"o":114.76,"t":"2026-10-22T14:35:00Z","v":2181,"vw":114.806598},{"c":115.04,"h":115.085,"l":115.04,"n":7,"o":115.085,"t":"2026-10-22T14:40:00Z","v":501,"vw":115.073462},{"c":115.19,"h":115.19,"l":115.105,"n":14,"o":115.11,"t":"2026-10-22T14:45:00Z","v":1055,"vw":115.13895},{"c":115.24,"h":115.24,"l":115.21,"n":7,"o":115.21,"t":"2026-10-22T14:50:00Z","v":241,"vw":115.225},{"c":115.345,"h":115.39,"l":115.34,"n":16,"o":115.39,"t":"2026-10-22T14:55:00Z","v":1390,"vw":115.358408},{"c":115.42,"h":115.52,"l":115.3616,"n":21,"o":115.52,"t":"2026-10-22T15:00:00Z","v":1519,"vw":115.445973},{"c":115.39,"h":115.46,"l":115.39,"n":24,"o":115.45,"t":"2026-10-22T15:05:00Z","v":2333,"vw":115.413316},{"c":115.43,"h":115.43,"l":115.4,"n":16,"o":115.4,"t":"2026-10-22T15:10:00Z","v":869,"vw":115.405},{"c":115.68,"h":115.68,"l":115.387,"n":54,"o":115.387,"t":"2026-10-22T15:15:00Z","v":3937,"vw":115.504024},{"c":115.66,"h":115.69,"l":115.66,"n":6,"o":115.69,"t":"2026-10-22T15:20:00Z","v":587,"vw":115.667117},{"c":115.57,"h":115.6,"l":115.54,"n":24,"o":115.57,"t":"2026-10-22T15:25:00Z","v":11439,"vw":115.592625},{"c":115.53,"h":115.54,"l":115.51,"n":10,"o":115.54,"t":"2026-10-22T15:30:00Z","v":626,"vw":115.53},{"c":115.47,"h":115.64,"l":115.45,"n":46,"o":115.5581,"t":"2026-10-22T15:35:00Z","v":2797,"vw":115.54339},{"c":115.535,"h":115.535,"l":115.385,"n":84,"o":115.49,"t":"2026-10-22T15:40:00Z","v":8544,"vw":115.454078},{"c":115.5244,"h":115.565,"l":115.47,"n":37,"o":115.49,"t":"2026-10-22T15:45:00Z","v":3412,"vw":115.507524},{"c":115.6156,"h":115.64,"l":115.58,"n":30,"o":115.587,"t":"2026-10-22T15:50:00Z","v":1266,"vw":115.612949},{"c":115.85,"h":115.85,"l":115.652,"n":11,"o":115.652,"t":"2026-10-22T15:55:00Z","v":709,"vw":115.734635},{"c":115.87,"h":115.92,"l":115.86,"n":17,"o":115.92,"t":"2026-10-22T16:00:00Z","v":1034,"vw":115.888959},{"c":115.962,"h":115.962,"l":115.79,"n":29,"o":115.83,"t":"2026-10-22T16:05:00Z","v":2242,"vw":115.870701},{"c":115.985,"h":116.085,"l":115.94,"n":20,"o":116.085,"t":"2026-10-22T16:10:00Z","v":3160,"vw":116.046232},{"c":116.033,"h":116.033,"l":115.98,"n":27,"o":116,"t":"2026-10-22T16:15:00Z","v":3158,"vw":115.999247},{"c":116.06,"h":116.07,"l":116.06,"n":9,"o":116.07,"t":"2026-10-22T16:20:00Z","v":260,"vw":116.065},{"c":116.0908,"h":116.14,"l":116.04,"n":42,"o":116.1,"t":"2026-10-22T16:25:00Z","v":4467,"vw":116.083819},{"c":115.99,"h":116.0436,"l":115.99,"n":14,"o":116.0436,"t":"2026-10-22T16:30:00Z","v":1157,"vw":116.014706},{"c":115.76,"h":116.0299,"l":115.76,"n":37,"o":116.0299,"t":"2026-10-22T16:35:00Z","v":3843,"vw":115.877947},{"c":115.67,"h":115.73,"l":115.67,"n":21,"o":115.73,"t":"2026-10-22T16:40:00Z","v":586,"vw":115.705},{"c":115.62,"h":115.66,"l":115.6011,"n":15,"o":115.61,"t":"2026-10-22T16:45:00Z","v":1106,"vw":115.613688},{"c":115.85,"h":115.85,"l":115.678,"n":8,"o":115.678,"t":"2026-10-22T16:50:00Z","v":803,"vw":115.773758},{"c":115.913,"h":115.913,"l":115.87,"n":12,"o":115.87,"t":"2026-10-22T16:55:00Z","v":598,"vw":115.8958},{"c":115.8751,"h":115.97,"l":115.87,"n":18,"o":115.97,"t":"2026-10-22T17:00:00Z","v":845,"vw":115.91269},{"c":115.81,"h":115.87,"l":115.81,"n":12,"o":115.87,"t":"2026-10-22T17:05:00Z","v":1075,"vw":115.835198},{"c":115.85,"h":115.85,"l":115.85,"n":6,"o":115.85,"t":"2026-10-22T17:10:00Z","v":289,"vw":115.85},{"c":115.79,"h":115.885,"l":115.77,"n":34,"o":115.86,"t":"2026-10-22T17:15:00Z","v":2053,"vw":115.83184},{"c":115.86,"h":115.86,"l":115.7865,"n":11,"o":115.7865,"t":"2026-10-22T17:20:00Z","v":1094,"vw":115.845947},{"c":115.83,"h":115.8799,"l":115.83,"n":7,"o":115.84,"t":"2026-10-22T17:25:00Z","v":564,"vw":115.849129},{"c":115.89,"h":115.89,"l":115.8516,"n":18,"o":115.88,"t":"2026-10-22T17:30:00Z","v":799,"vw":115.876398},{"c":115.94,"h":116.0392,"l":115.94,"n":32,"o":116.0392,"t":"2026-10-22T17:35:00Z","v":2485,"vw":115.973537},{"c":115.97,"h":115.97,"l":115.92,"n":19,"o":115.9209,"t":"2026-10-22T17:40:00Z","v":794,"vw":115.931814},{"c":116,"h":116.04,"l":115.96,"n":50,"o":115.96,"t":"2026-10-22T17:45:00Z","v":2079,"vw":116.003554},{"c":116.01,"h":116.01,"l":115.96,"n":18,"o":115.99,"t":"2026-10-22T17:50:00Z","v":1011,"vw":115.978439},{"c":116.1,"h":116.1,"l":116.04,"n":27,"o":116.04,"t":"2026-10-22T17:55:00Z","v":2245,"vw":116.083588},{"c":115.84,"h":116.095,"l":115.82,"n":75,"o":116.09,"t":"2026-10-22T18:00:00Z","v":5202,"vw":115.964486},{"c":116.01,"h":116.01,"l":115.95,"n":28,"o":115.95,"t":"2026-10-22T18:05:00Z","v":1569,"vw":115.991885},{"c":116.03,"h":116.075,"l":116.02,"n":53,"o":116.04,"t":"2026-10-22T18:10:00Z","v":3565,"vw":116.04169},{"c":116.11,"h":116.11,"l":115.98,"n":37,"o":116,"t":"2026-10-22T18:15:00Z","v":2008,"vw":116.036631},{"c":116.15,"h":116.18,"l":116.1305,"n":19,"o":116.1305,"t":"2026-10-22T18:20:00Z","v":2385,"vw":116.152296},{"c":116.11,"h":116.13,"l":116.11,"n":21,"o":116.1214,"t":"2026-10-22T18:25:00Z","v":1084,"vw":116.118567},{"c":116.0354,"h":116.0354,"l":116.01,"n":4,"o":116.01,"t":"2026-10-22T18:30:00Z","v":728,"vw":116.021693},{"c":115.995,"h":116.0786,"l":115.98,"n":9,"o":116.0786,"t":"2026-10-22T18:35:00Z","v":573,"vw":116.018183},{"c":115.9999,"h":115.9999,"l":115.9113,"n":9,"o":115.97,"t":"2026-10-22T18:40:00Z","v":1013,"vw":115.954365},{"c":115.96,"h":116.01,"l":115.95,"n":43,"o":115.96,"t":"2026-10-22T18:45:00Z","v":3080,"vw":115.979094},{"c":115.945,"h":116,"l":115.94,"n":19,"o":115.9999,"t":"2026-10-22T18:50:00Z","v":1142,"vw":115.967329},{"c":115.99,"h":116.03,"l":115.975,"n":48,"o":116.01,"t":"2026-10-22T18:55:00Z","v":3467,"vw":116.00097},{"c":115.85,"h":115.99,"l":115.84,"n":33,"o":115.99,"t":"2026-10-22T19:00:00Z","v":2001,"vw":115.915632},{"c":115.96,"h":115.98,"l":115.92,"n":41,"o":115.92,"t":"2026-10-22T19:05:00Z","v":2521,"vw":115.955536},{"c":115.97,"h":116.08,"l":115.93,"n":54,"o":115.93,"t":"2026-10-22T19:10:00Z","v":3832,"vw":116.027591},{"c":115.97,"h":115.985,"l":115.95,"n":26,"o":115.98,"t":"2026-10-22T19:15:00Z","v":2138,"vw":115.981187},{"c":116,"h":116.05,"l":115.99,"n":22,"o":115.99,"t":"2026-10-22T19:20:00Z","v":1328,"vw":116.015704},{"c":116.06,"h":116.07,"l":115.99,"n":41,"o":116.07,"t":"2026-10-22T19:25:00Z","v":2855,"vw":116.032305},{"c":115.95,"h":116.04,"l":115.93,"n":283,"o":116.04,"t":"2026-10-22T19:30:00Z","v":23718,"vw":115.972911},{"c":115.95,"h":115.9599,"l":115.865,"n":69,"o":115.9599,"t":"2026-10-22T19:35:00Z","v":7256,"vw":115.906583},{"c":115.89,"h":115.96,"l":115.89,"n":75,"o":115.94,"t":"2026-10-22T19:40:00Z","v":4375,"vw":115.931116},{"c":115.9,"h":115.92,"l":115.8272,"n":64,"o":115.92,"t":"2026-10-22T19:45:00Z","v":5885,"vw":115.874592},{"c":116.01,"h":116.11,"l":115.865,"n":124,"o":115.865,"t":"2026-10-22T19:50:00Z","v":8803,"vw":116.031147},{"c":116.115,"h":116.13,"l":116.02,"n":87,"o":116.02,"t":"2026-10-22T19:55:00Z","v":7555,"vw":116.070249},{"c":116.17,"h":116.17,"l":116.17,"n":6,"o":116.17,"t":"2026-10-22T20:00:00Z","v":281,"vw":116.17}],"history":[{"c":103.79,"h":105.15,"l":103.596,"n":2640,"o":105.15,"t":"2024-10-21T04:00:00Z","v":219908,"vw":103.992946},{"c":102.11,"h":102.9,"l":101.7001,"n":3037,"o":102.9,"t":"2024-10-22T04:00:00Z","v":411291,"vw":102.14121},{"c":100.96,"h":101.78,"l":100.25,"n":2793,"o":101.57,"t":"2024-10-23T04:00:00Z","v":226674,"vw":101.016371},{"c":101.19,"h":101.61,"l":100.8301,"n":2646,"o":101.39,"t":"2024-10-24T04:00:00Z","v":268795,"vw":101.256068},{"c":99.91,"h":101.62,"l":99.585,"n":3140,"o":101.62,"t":"2024-10-25T04:00:00Z","v":245139,"vw":100.190509},{"c":100.8,"h":101.315,"l":100.59,"n":2403,"o":100.59,"t":"2024-10-28T04:00:00Z","v":208138,"vw":100.913531},{"c":101.03,"h":101.03,"l":99.4,"n":3021,"o":100.01,"t":"2024-10-29T04:00:00Z","v":219834,"vw":100.420569},{"c":100.03,"h":101.4393,"l":100.0225,"n":2772,"o":100.44,"t":"2024-10-30T04:00:00Z","v":202642,"vw":100.623675},{"c":98.86,"h":100.1599,"l":98.8,"n":3221,"o":99.81,"t":"2024-10-31T04:00:00Z","v":269469,"vw":99.405981},{"c":99.14,"h":99.9291,"l":99.0001,"n":2683,"o":99.43,"t":"2024-11-01T04:00:00Z","v":216996,"vw":99.386616},{"c":99.81,"h":100.5828,"l":99.04,"n":2632,"o":99.1,"t":"2024-11-04T05:00:00Z","v":235424,"vw":99.999152},{"c":101.79,"h":101.79,"l":99.5669,"n":2653,"o":99.64,"t":"2024-11-05T05:00:00Z","v":209496,"vw":100.914199},{"c":105.38,"h":105.44,"l":103.749,"n":4786,"o":105,"t":"2024-11-06T05:00:00Z","v":443017,"vw":104.68689},{"c":105.36,"h":105.88,"l":105.07,"n":3922,"o":105.53,"t":"2024-11-07T05:00:00Z","v":368149,"vw":105.463259},{"c":105.69,"h":105.7891,"l":105.1001,"n":3558,"o":105.42,"t":"2024-11-08T05:00:00Z","v":424371,"vw":105.474774},{"c":106.43,"h":106.6992,"l":105.9201,"n":3148,"o":106.47,"t":"2024-11-11T05:00:00Z","v":280939,"vw":106.387328},{"c":105.44,"h":106.5404,"l":104.93,"n":3189,"o":106.07,"t":"2024-11-12T05:00:00Z","v":674957,"vw":105.47653},{"c":104.71,"h":106.07,"l":104.6338,"n":3214,"o":105.85,"t":"2024-11-13T05:00:00Z","v":281190,"vw":105.439515},{"c":103.64,"h":105.138,"l":103.29,"n":3052,"o":105.04,"t":"2024-11-14T05:00:00Z","v":305016,"vw":104.126863},{"c":102.16,"h":103.62,"l":102.05,"n":2907,"o":103.6,"t":"2024-11-15T05:00:00Z","v":404327,"vw":102.43633},{"c":102.36,"h":102.729,"l":102.02,"n":3281,"o":102.31,"t":"2024-11-18T05:00:00Z","v":384465,"vw":102.376454},{"c":102.25,"h":102.6216,"l":101.23,"n":3273,"o":101.46,"t":"2024-11-19T05:00:00Z","v":380685,"vw":102.142107},{"c":103.85,"h":103.89,"l":102.725,"n":4109,"o":103.36,"t":"2024-11-20T05:00:00Z","v":489044,"vw":103.317682},{"c":105.3,"h":105.64,"l":103.7919,"n":3178,"o":104.6,"t":"2024-11-21T05:00:00Z","v":367047,"vw":105.130788},{"c":106.9,"h":106.96,"l":105.89,"n":3288,"o":105.89,"t":"2024-11-22T05:00:00Z","v":425943,"vw":106.595772},{"c":109.35,"h":109.79,"l":107.96,"n":4130,"o":107.96,"t":"2024-11-25T05:00:00Z","v":396886,"vw":109.259317},{"c":108.44,"h":109.0399,"l":107.71,"n":4548,"o":109.01,"t":"2024-11-26T05:00:00Z","v":480969,"vw":108.406321},{"c":107.89,"h":109.4699,"l":107.63,"n":3007,"o":108.9,"t":"2024-11-27T05:00:00Z","v":376891,"vw":108.070437},{"c":108.14,"h":108.9944,"l":108.02,"n":1116,"o":108.43,"t":"2024-11-29T05:00:00Z","v":77510,"vw":108.405827},{"c":108.18,"h":108.4474,"l":107.5315,"n":3531,"o":108.18,"t":"2024-12-02T05:00:00Z","v":309441,"vw":108.158486},{"c":108.35,"h":108.5545,"l":107.55,"n":3329,"o":108.39,"t":"2024-12-03T05:00:00Z","v":384771,"vw":108.145901},{"c":108.93,"h":109.15,"l":108.36,"n":3518,"o":108.92,"t":"2024-12-04T05:00:00Z","v":413581,"vw":108.862977},{"c":107.8,"h":109.11,"l":107.7384,"n":2967,"o":109.11,"t":"2024-12-05T05:00:00Z","v":230414,"vw":108.222441},{"c":108.03,"h":108.7882,"l":107.62,"n":2713,"o":108.54,"t":"2024-12-06T05:00:00Z","v":257748,"vw":107.967091},{"c":107.52,"h":108.54,"l":107.41,"n":6145,"o":108.54,"t":"2024-12-09T05:00:00Z","v":384507,"vw":107.926291},{"c":106.26,"h":107.28,"l":106.01,"n":3261,"o":107.28,"t":"2024-12-10T05:00:00Z","v":263509,"vw":106.779471},{"c":107.26,"h":107.63,"l":106.77,"n":2802,"o":107.42,"t":"2024-12-11T05:00:00Z","v":246993,"vw":107.272109},{"c":106.76,"h":107.26,"l":106.595,"n":3140,"o":107.06,"t":"2024-12-12T05:00:00Z","v":265523,"vw":106.944367},{"c":105.93,"h":106.91,"l":105.389,"n":2764,"o":106.84,"t":"2024-12-13T05:00:00Z","v":317714,"vw":105.973289},{"c":105.45,"h":106.335,"l":105.3325,"n":3218,"o":105.85,"t":"2024-12-16T05:00:00Z","v":268908,"vw":105.789757},{"c":104.11,"h":105.3218,"l":103.8631,"n":3511,"o":104.97,"t":"2024-12-17T05:00:00Z","v":289397,"vw":104.328158},{"c":99.64,"h":104.63,"l":99.6001,"n":4285,"o":104.3,"t":"2024-12-18T05:00:00Z","v":358765,"vw":102.82888},{"c":99.43,"h":101.01,"l":99.24,"n":7669,"o":100.53,"t":"2024-12-19T05:00:00Z","v":559382,"vw":99.783539},{"c":99.78,"h":100.89,"l":98.7,"n":3818,"o":98.83,"t":"2024-12-20T05:00:00Z","v":433641,"vw":99.983259},{"c":99.54,"h":99.7192,"l":98.71,"n":3335,"o":99.44,"t":"2024-12-23T05:00:00Z","v":373100,"vw":99.321841},{"c":100.33,"h":100.33,"l":99.3501,"n":1790,"o":99.62,"t":"2024-12-24T05:00:00Z","v":178764,"vw":99.862075},{"c":100.67,"h":100.7992,"l":99.685,"n":2401,"o":99.96,"t":"2024-12-26T05:00:00Z","v":204000,"vw":100.423898},{"c":99.57,"h":100.4439,"l":98.79,"n":3335,"o":100,"t":"2024-12-27T05:00:00Z","v":307142,"vw":99.459716},{"c":98.63,"h":99.24,"l":97.6644,"n":3395,"o":98.91,"t":"2024-12-30T05:00:00Z","v":851903,"vw":98.790413},{"c":98.47,"h":99.23,"l":98.26,"n":2556,"o":99.06,"t":"2024-12-31T05:00:00Z","v":315519,"vw":98.739716},{"c":98.42,"h":99.686,"l":97.9108,"n":3354,"o":99.25,"t":"2025-01-02T05:00:00Z","v":340603,"vw":98.614426},{"c":99.69,"h":99.83,"l":98.26,"n":2962,"o":98.89,"t":"2025-01-03T05:00:00Z","v":1019848,"vw":99.433687},{"c":99.82,"h":100.9753,"l":99.55,"n":3389,"o":100.26,"t":"2025-01-06T05:00:00Z","v":452054,"vw":100.027174},{"c":98.88,"h":100.15,"l":98.3162,"n":4939,"o":100.15,"t":"2025-01-07T05:00:00Z","v":567260,"vw":99.06504},{"c":99.3,"h":99.36,"l":97.85,"n":2784,"o":98.41,"t":"2025-01-08T05:00:00Z","v":386869,"vw":98.828508},{"c":98,"h":98.4499,"l":97.5143,"n":4795,"o":98.36,"t":"2025-01-10T05:00:00Z","v":658618,"vw":98.007933},{"c":98.11,"h":98.17,"l":96.54,"n":2833,"o":97.01,"t":"2025-01-13T05:00:00Z","v":373696,"vw":97.640336},{"c":99.51,"h":99.65,"l":98.44,"n":3097,"o":99.13,"t":"2025-01-14T05:00:00Z","v":364809,"vw":99.105201},{"c":101.19,"h":101.805,"l":100.75,"n":3098,"o":101.72,"t":"2025-01-15T05:00:00Z","v":382424,"vw":101.221267},{"c":102.03,"h":102.2581,"l":100.91,"n":3815,"o":101.31,"t":"2025-01-16T05:00:00Z","v":374466,"vw":101.772888},{"c":102.32,"h":103.09,"l":102.1255,"n":2958,"o":103.09,"t":"2025-01-17T05:00:00Z","v":462679,"vw":102.673901},{"c":103.94,"h":104.1,"l":103.04,"n":3859,"o":103.29,"t":"2025-01-21T05:00:00Z","v":796594,"vw":103.654766},{"c":103.88,"h":104.47,"l":103.62,"n":4233,"o":104.36,"t":"2025-01-22T05:00:00Z","v":433527,"vw":103.949951},{"c":104.04,"h":104.0899,"l":102.8301,"n":3758,"o":103.55,"t":"2025-01-23T05:00:00Z","v":710211,"vw":103.74489},{"c":103.87,"h":104.1612,"l":103.47,"n":3281,"o":104.09,"t":"2025-01-24T05:00:00Z","v":709210,"vw":103.780103},{"c":101.97,"h":103.0635,"l":101.615,"n":4496,"o":102.28,"t":"2025-01-27T05:00:00Z","v":378797,"vw":102.085602},{"c":102.57,"h":102.8929,"l":101.66,"n":3389,"o":102.42,"t":"2025-01-28T05:00:00Z","v":443261,"vw":102.504178},{"c":101.12,"h":102.1994,"l":100.6811,"n":3283,"o":101.86,"t":"2025-01-29T05:00:00Z","v":285845,"vw":101.458856},{"c":102.36,"h":102.87,"l":101.6501,"n":3229,"o":101.95,"t":"2025-01-30T05:00:00Z","v":350820,"vw":102.459373},{"c":101.24,"h":102.67,"l":101.0101,"n":2843,"o":102.59,"t":"2025-01-31T05:00:00Z","v":368757,"vw":102.092822},{"c":99.92,"h":100.35,"l":98.25,"n":4076,"o":98.97,"t":"2025-02-03T05:00:00Z","v":466538,"vw":99.724107},{"c":100.51,"h":100.63,"l":99.82,"n":3737,"o":100.14,"t":"2025-02-04T05:00:00Z","v":583631,"vw":100.358801},{"c":101.14,"h":101.2583,"l":100.2401,"n":2942,"o":100.98,"t":"2025-02-05T05:00:00Z","v":405493,"vw":100.976595},{"c":101.59,"h":101.9748,"l":100.7888,"n":3050,"o":101.72,"t":"2025-02-06T05:00:00Z","v":327821,"vw":101.519084},{"c":100.82,"h":102.2,"l":100.54,"n":3665,"o":101.99,"t":"2025-02-07T05:00:00Z","v":404704,"vw":101.037566},{"c":100.96,"h":101.46,"l":100.59,"n":4706,"o":101.46,"t":"2025-02-10T05:00:00Z","v":527655,"vw":101.053074},{"c":99.78,"h":100.37,"l":99.38,"n":3889,"o":100.37,"t":"2025-02-11T05:00:00Z","v":408734,"vw":99.725882},{"c":98.85,"h":99.1599,"l":98.16,"n":3150,"o":98.34,"t":"2025-02-12T05:00:00Z","v":346349,"vw":98.718432},{"c":100.5,"h":100.5,"l":99.345,"n":3439,"o":99.57,"t":"2025-02-13T05:00:00Z","v":901247,"vw":99.752918},{"c":100.24,"h":100.73,"l":99.905,"n":3322,"o":100.73,"t":"2025-02-14T05:00:00Z","v":329962,"vw":100.249993},{"c":100.71,"h":100.71,"l":100.04,"n":3403,"o":100.28,"t":"2025-02-18T05:00:00Z","v":571551,"vw":100.348045},{"c":99.94,"h":100.3296,"l":99.512,"n":4427,"o":99.9,"t":"2025-02-19T05:00:00Z","v":496392,"vw":99.881714},{"c":99.02,"h":99.7705,"l":98.3904,"n":3302,"o":99.63,"t":"2025-02-20T05:00:00Z","v":309377,"vw":98.843366},{"c":96.29,"h":99.9,"l":96.11,"n":3861,"o":99.81,"t":"2025-02-21T05:00:00Z","v":784755,"vw":97.211243},{"c":96,"h":96.86,"l":95.0966,"n":3514,"o":96.56,"t":"2025-02-24T05:00:00Z","v":324429,"vw":96.16603},{"c":96.36,"h":96.96,"l":95.2011,"n":2857,"o":95.97,"t":"2025-02-25T05:00:00Z","v":288330,"vw":96.221323},{"c":96.83,"h":98.108,"l":96.62,"n":2573,"o":97,"t":"2025-02-26T05:00:00Z","v":210237,"vw":97.312185},{"c":95.31,"h":97.095,"l":95.22,"n":2755,"o":96.87,"t":"2025-02-27T05:00:00Z","v":386063,"vw":95.962504},{"c":96.06,"h":96.06,"l":94.54,"n":3196,"o":94.98,"t":"2025-02-28T05:00:00Z","v":320727,"vw":95.151295},{"c":93.84,"h":96.6249,"l":93.35,"n":4332,"o":96.41,"t":"2025-03-03T05:00:00Z","v":378255,"vw":95.039462},{"c":92.64,"h":94.0393,"l":91.1505,"n":4448,"o":92.57,"t":"2025-03-04T05:00:00Z","v":512613,"vw":92.369167},{"c":93.95,"h":94.1084,"l":92.1468,"n":4163,"o":92.59,"t":"2025-03-05T05:00:00Z","v":502363,"vw":93.432342},{"c":92.66,"h":93.75,"l":91.9701,"n":4416,"o":92.89,"t":"2025-03-06T05:00:00Z","v":457167,"vw":92.600654},{"c":93.59,"h":93.8,"l":91.09,"n":3352,"o":92.49,"t":"2025-03-07T05:00:00Z","v":499101,"vw":92.057026},{"c":92.11,"h":93.4668,"l":91.26,"n":3536,"o":92.56,"t":"2025-03-10T04:00:00Z","v":687570,"vw":92.319978},{"c":91.26,"h":92.631,"l":90.64,"n":3853,"o":91.94,"t":"2025-03-11T04:00:00Z","v":499459,"vw":91.480469},{"c":91.07,"h":92.87,"l":90.5993,"n":5853,"o":92.6,"t":"2025-03-12T04:00:00Z","v":522424,"vw":91.456797},{"c":89.18,"h":90.76,"l":88.7,"n":3886,"o":90.76,"t":"2025-03-13T04:00:00Z","v":666303,"vw":89.610901},{"c":91.68,"h":91.7299,"l":90.24,"n":3013,"o":90.5,"t":"2025-03-14T04:00:00Z","v":360035,"vw":91.313047},{"c":93.03,"h":93.3682,"l":91.54,"n":2984,"o":91.54,"t":"2025-03-17T04:00:00Z","v":319398,"vw":92.716447},{"c":91.93,"h":92.51,"l":91.7201,"n":3224,"o":92.5,"t":"2025-03-18T04:00:00Z","v":309350,"vw":92.140705},{"c":93.3,"h":93.7,"l":91.49,"n":2769,"o":91.74,"t":"2025-03-19T04:00:00Z","v":413746,"vw":92.781167},{"c":92.68,"h":93.7799,"l":92.35,"n":2739,"o":92.35,"t":"2025-03-20T04:00:00Z","v":250639,"vw":93.00556},{"c":92.31,"h":92.3799,"l":91.125,"n":3514,"o":91.36,"t":"2025-03-21T04:00:00Z","v":403886,"vw":91.921905},{"c":94.61,"h":94.7398,"l":93.37,"n":3238,"o":93.37,"t":"2025-03-24T04:00:00Z","v":333668,"vw":94.203173},{"c":94.76,"h":95.22,"l":94.14,"n":3422,"o":94.77,"t":"2025-03-25T04:00:00Z","v":315739,"vw":94.718947},{"c":93.64,"h":95.1735,"l":93.57,"n":3626,"o":94.92,"t":"2025-03-26T04:00:00Z","v":368773,"vw":94.139946},{"c":93.22,"h":94.114,"l":92.885,"n":2657,"o":93.61,"t":"2025-03-27T04:00:00Z","v":258974,"vw":93.582854},{"c":91.52,"h":93.3058,"l":91.2,"n":2867,"o":93.15,"t":"2025-03-28T04:00:00Z","v":319831,"vw":91.766922},{"c":91.53,"h":92.1676,"l":89.59,"n":2879,"o":90.27,"t":"2025-03-31T04:00:00Z","v":273130,"vw":91.034491},{"c":92.58,"h":92.743,"l":90.82,"n":2935,"o":91.53,"t":"2025-04-01T04:00:00Z","v":339659,"vw":92.0263},{"c":93.95,"h":94.1888,"l":91.11,"n":2712,"o":91.33,"t":"2025-04-02T04:00:00Z","v":272312,"vw":93.020447},{"c":88.57,"h":90.358,"l":88.0284,"n":5363,"o":89.81,"t":"2025-04-03T04:00:00Z","v":506839,"vw":89.13361},{"c":84.95,"h":86.94,"l":83.28,"n":7100,"o":85.52,"t":"2025-04-04T04:00:00Z","v":1695814,"vw":85.228485},{"c":83.71,"h":87.42,"l":80.6,"n":9270,"o":81.89,"t":"2025-04-07T04:00:00Z","v":1151038,"vw":83.536023},{"c":82.17,"h":86.8836,"l":81.1795,"n":6349,"o":86.45,"t":"2025-04-08T04:00:00Z","v":2221143,"vw":84.594771},{"c":89.58,"h":90.3092,"l":81.32,"n":5061,"o":81.32,"t":"2025-04-09T04:00:00Z","v":637132,"vw":85.426522},{"c":86.86,"h":87.99,"l":84.485,"n":4195,"o":87.39,"t":"2025-04-10T04:00:00Z","v":502493,"vw":86.7815},{"c":88.39,"h":88.5455,"l":85.46,"n":3292,"o":86.67,"t":"2025-04-11T04:00:00Z","v":422057,"vw":86.980162},{"c":89.06,"h":89.7,"l":87.875,"n":3425,"o":89.7,"t":"2025-04-14T04:00:00Z","v":549101,"vw":88.947829},{"c":88.91,"h":89.9399,"l":88.65,"n":3149,"o":89.16,"t":"2025-04-15T04:00:00Z","v":327668,"vw":89.090173},{"c":87.69,"h":88.9848,"l":86.66,"n":8237,"o":88.43,"t":"2025-04-16T04:00:00Z","v":4084172,"vw":88.048816},{"c":88.36,"h":88.8199,"l":87.4611,"n":3757,"o":88.15,"t":"2025-04-17T04:00:00Z","v":690679,"vw":88.380304},{"c":86.02,"h":87.7959,"l":85.0107,"n":2952,"o":87.7,"t":"2025-04-21T04:00:00Z","v":350084,"vw":85.837424},{"c":88.19,"h":88.5178,"l":86.74,"n":3349,"o":86.74,"t":"2025-04-22T04:00:00Z","v":432101,"vw":87.602012},{"c":89.53,"h":92.1499,"l":89.3,"n":2870,"o":90.65,"t":"2025-04-23T04:00:00Z","v":292310,"vw":90.443597},{"c":91.88,"h":91.9005,"l":89.52,"n":2102,"o":89.92,"t":"2025-04-24T04:00:00Z","v":320789,"vw":91.236655},{"c":91.63,"h":91.8699,"l":90.98,"n":2006,"o":91.36,"t":"2025-04-25T04:00:00Z","v":196422,"vw":91.469457},{"c":91.79,"h":92.5376,"l":90.9101,"n":2025,"o":91.68,"t":"2025-04-28T04:00:00Z","v":221579,"vw":91.363302},{"c":92.52,"h":92.8899,"l":91.24,"n":3137,"o":91.43,"t":"2025-04-29T04:00:00Z","v":269471,"vw":92.25449},{"c":92.36,"h":92.545,"l":90.22,"n":2539,"o":91,"t":"2025-04-30T04:00:00Z","v":216050,"vw":91.392204},{"c":92.56,"h":93.6256,"l":92.3401,"n":2293,"o":92.79,"t":"2025-05-01T04:00:00Z","v":414602,"vw":92.997425},{"c":94.68,"h":95.0651,"l":93.86,"n":2590,"o":93.9,"t":"2025-05-02T04:00:00Z","v":292117,"vw":94.660229},{"c":94.7,"h":95.3446,"l":94.0509,"n":2379,"o":94.17,"t":"2025-05-05T04:00:00Z","v":178575,"vw":94.978386},{"c":94.03,"h":94.6769,"l":93.58,"n":2121,"o":94.11,"t":"2025-05-06T04:00:00Z","v":166481,"vw":94.156988},{"c":94.28,"h":94.6984,"l":93.5904,"n":2172,"o":94.29,"t":"2025-05-07T04:00:00Z","v":263541,"vw":94.100186},{"c":95.37,"h":96.3599,"l":94.685,"n":3574,"o":95.15,"t":"2025-05-08T04:00:00Z","v":283306,"vw":95.562577},{"c":95.23,"h":95.84,"l":95.055,"n":2145,"o":95.84,"t":"2025-05-09T04:00:00Z","v":165165,"vw":95.358204},{"c":98.57,"h":98.865,"l":97.4,"n":3357,"o":98.63,"t":"2025-05-12T04:00:00Z","v":301690,"vw":98.131226},{"c":98.95,"h":99.2899,"l":98.7,"n":2790,"o":98.9,"t":"2025-05-13T04:00:00Z","v":298133,"vw":99.034318},{"c":98.57,"h":99.285,"l":98.45,"n":2149,"o":99.03,"t":"2025-05-14T04:00:00Z","v":226999,"vw":98.901626},{"c":98.99,"h":99.1118,"l":97.9,"n":2310,"o":97.9,"t":"2025-05-15T04:00:00Z","v":243916,"vw":98.723189},{"c":99.96,"h":100.1,"l":98.7,"n":2562,"o":99.03,"t":"2025-05-16T04:00:00Z","v":223786,"vw":99.686252},{"c":99.72,"h":99.843,"l":98.66,"n":2063,"o":98.66,"t":"2025-05-19T04:00:00Z","v":159031,"vw":99.444762},{"c":99.38,"h":99.83,"l":99.0328,"n":2053,"o":99.59,"t":"2025-05-20T04:00:00Z","v":159337,"vw":99.506118},{"c":96.81,"h":98.5899,"l":96.7938,"n":2079,"o":98.45,"t":"2025-05-21T04:00:00Z","v":153169,"vw":97.509139},{"c":96.54,"h":97.18,"l":96.08,"n":2152,"o":96.52,"t":"2025-05-22T04:00:00Z","v":173342,"vw":96.730866},{"c":96.37,"h":96.79,"l":95.23,"n":2077,"o":95.23,"t":"2025-05-23T04:00:00Z","v":150797,"vw":96.26606},{"c":98.43,"h":98.44,"l":96.875,"n":2556,"o":97.73,"t":"2025-05-27T04:00:00Z","v":197663,"vw":97.938752},{"c":97.25,"h":98.8,"l":97.1,"n":2763,"o":98.8,"t":"2025-05-28T04:00:00Z","v":223954,"vw":97.787933},{"c":97.52,"h":97.6901,"l":96.61,"n":2503,"o":97.69,"t":"2025-05-29T04:00:00Z","v":192431,"vw":97.226855},{"c":97.3,"h":97.655,"l":96.38,"n":2374,"o":96.84,"t":"2025-05-30T04:00:00Z","v":204264,"vw":96.996081},{"c":97.22,"h":97.22,"l":95.705,"n":2490,"o":97.14,"t":"2025-06-02T04:00:00Z","v":404732,"vw":96.651321},{"c":98.54,"h":98.57,"l":97,"n":2319,"o":97.29,"t":"2025-06-03T04:00:00Z","v":282666,"vw":98.329277},{"c":98.39,"h":98.8359,"l":98.3718,"n":1999,"o":98.42,"t":"2025-06-04T04:00:00Z","v":157277,"vw":98.624882},{"c":98.48,"h":99.0878,"l":98.032,"n":2873,"o":98.52,"t":"2025-06-05T04:00:00Z","v":210884,"vw":98.660271},{"c":98.33,"h":98.9799,"l":98.02,"n":2022,"o":98.83,"t":"2025-06-06T04:00:00Z","v":147431,"vw":98.428469},{"c":98.37,"h":98.82,"l":97.78,"n":2103,"o":98.75,"t":"2025-06-09T04:00:00Z","v":159883,"vw":98.356293},{"c":98.22,"h":98.6485,"l":97.9713,"n":2031,"o":98.53,"t":"2025-06-10T04:00:00Z","v":147587,"vw":98.27587},{"c":97.66,"h":98.54,"l":97.24,"n":2132,"o":98.43,"t":"2025-06-11T04:00:00Z","v":156690,"vw":98.028166},{"c":97.86,"h":97.94,"l":96.9618,"n":2394,"o":97.02,"t":"2025-06-12T04:00:00Z","v":288075,"vw":97.717672},{"c":96.3,"h":97.4377,"l":95.8109,"n":2514,"o":96.68,"t":"2025-06-13T04:00:00Z","v":236801,"vw":96.710023},{"c":96.89,"h":97.5,"l":96.66,"n":2354,"o":97.19,"t":"2025-06-16T04:00:00Z","v":180152,"vw":97.01077},{"c":96.01,"h":96.9299,"l":96.01,"n":2137,"o":96.35,"t":"2025-06-17T04:00:00Z","v":169513,"vw":96.469167},{"c":96.13,"h":97.0988,"l":95.9751,"n":1836,"o":96.21,"t":"2025-06-18T04:00:00Z","v":154635,"vw":96.482025},{"c":96.13,"h":96.8847,"l":95.51,"n":7370,"o":96.42,"t":"2025-06-20T04:00:00Z","v":909396,"vw":96.05168},{"c":96.63,"h":96.7093,"l":95.07,"n":2391,"o":95.95,"t":"2025-06-23T04:00:00Z","v":223192,"vw":96.087621},{"c":97.55,"h":97.8,"l":96.73,"n":2053,"o":97.21,"t":"2025-06-24T04:00:00Z","v":163433,"vw":97.486805},{"c":96.59,"h":97.8961,"l":96.42,"n":2195,"o":97.79,"t":"2025-06-25T04:00:00Z","v":152030,"vw":96.844983},{"c":97.59,"h":97.91,"l":96.8646,"n":2949,"o":97.02,"t":"2025-06-26T04:00:00Z","v":231049,"vw":97.462448},{"c":98.44,"h":99.0272,"l":97.78,"n":2078,"o":98,"t":"2025-06-27T04:00:00Z","v":156233,"vw":98.406404},{"c":98.24,"h":98.48,"l":97.86,"n":2631,"o":98.41,"t":"2025-06-30T04:00:00Z","v":191272,"vw":98.192235},{"c":99.35,"h":99.92,"l":97.95,"n":5147,"o":97.95,"t":"2025-07-01T04:00:00Z","v":597423,"vw":99.238004},{"c":100,"h":100,"l":98.91,"n":2958,"o":99.37,"t":"2025-07-02T04:00:00Z","v":493577,"vw":99.661255},{"c":100.94,"h":100.99,"l":100.1001,"n":2271,"o":100.23,"t":"2025-07-03T04:00:00Z","v":168848,"vw":100.666772},{"c":99.92,"h":100.615,"l":99.11,"n":2719,"o":100.29,"t":"2025-07-07T04:00:00Z","v":185688,"vw":99.823398},{"c":100.04,"h":100.4,"l":99.5801,"n":3064,"o":99.98,"t":"2025-07-08T04:00:00Z","v":224941,"vw":100.02155},{"c":100.52,"h":100.6026,"l":99.65,"n":2854,"o":100.54,"t":"2025-07-09T04:00:00Z","v":211554,"vw":100.211796},{"c":100.62,"h":101.32,"l":100.2425,"n":2371,"o":100.51,"t":"2025-07-10T04:00:00Z","v":305822,"vw":100.967911},{"c":99.47,"h":100.17,"l":99.47,"n":2330,"o":100,"t":"2025-07-11T04:00:00Z","v":252110,"vw":99.841172},{"c":100.15,"h":100.21,"l":99.375,"n":2698,"o":99.45,"t":"2025-07-14T04:00:00Z","v":237519,"vw":99.924958},{"c":98.53,"h":100.54,"l":98.44,"n":2584,"o":100.54,"t":"2025-07-15T04:00:00Z","v":383560,"vw":99.123013},{"c":99.04,"h":99.19,"l":97.69,"n":2774,"o":99.02,"t":"2025-07-16T04:00:00Z","v":222896,"vw":98.748758},{"c":99.96,"h":100.17,"l":98.95,"n":2699,"o":98.95,"t":"2025-07-17T04:00:00Z","v":278088,"vw":99.707046},{"c":99.53,"h":100.41,"l":99.32,"n":2634,"o":100.41,"t":"2025-07-18T04:00:00Z","v":268137,"vw":99.649865},{"c":98.86,"h":99.99,"l":98.85,"n":4293,"o":99.99,"t":"2025-07-21T04:00:00Z","v":285912,"vw":99.32152},{"c":101.43,"h":101.5999,"l":99.96,"n":3813,"o":99.96,"t":"2025-07-22T04:00:00Z","v":307159,"vw":100.96058},{"c":102.65,"h":102.7,"l":102.05,"n":4526,"o":102.35,"t":"2025-07-23T04:00:00Z","v":516395,"vw":102.241723},{"c":102.54,"h":102.8994,"l":102.1791,"n":5301,"o":102.24,"t":"2025-07-24T04:00:00Z","v":633285,"vw":102.376787},{"c":104.25,"h":104.25,"l":103.088,"n":6257,"o":103.81,"t":"2025-07-25T04:00:00Z","v":359390,"vw":103.729325},{"c":103.77,"h":104.4,"l":103.51,"n":3162,"o":104.4,"t":"2025-07-28T04:00:00Z","v":280966,"vw":103.857612},{"c":103.41,"h":103.76,"l":102.97,"n":3363,"o":103.71,"t":"2025-07-29T04:00:00Z","v":452895,"vw":103.231642},{"c":102.85,"h":103.7765,"l":102.31,"n":2693,"o":103.43,"t":"2025-07-30T04:00:00Z","v":242581,"vw":103.289664},{"c":101.07,"h":102.8899,"l":100.97,"n":3888,"o":102.19,"t":"2025-07-31T04:00:00Z","v":274763,"vw":101.938863},{"c":99.54,"h":99.86,"l":98.24,"n":3956,"o":99.6,"t":"2025-08-01T04:00:00Z","v":382047,"vw":99.350306},{"c":100.65,"h":100.7,"l":99.9731,"n":3482,"o":100.09,"t":"2025-08-04T04:00:00Z","v":383434,"vw":100.464196},{"c":101.05,"h":101.5666,"l":100.625,"n":2785,"o":101.275,"t":"2025-08-05T04:00:00Z","v":301499,"vw":101.194541},{"c":100.77,"h":101.22,"l":100.45,"n":2464,"o":101.22,"t":"2025-08-06T04:00:00Z","v":252344,"vw":100.798478},{"c":100.44,"h":101.62,"l":100.02,"n":3451,"o":101.61,"t":"2025-08-07T04:00:00Z","v":260816,"vw":100.501366},{"c":100.78,"h":101.26,"l":100.53,"n":2038,"o":100.95,"t":"2025-08-08T04:00:00Z","v":158614,"vw":100.828615},{"c":100.5,"h":101.105,"l":100.1744,"n":2085,"o":100.94,"t":"2025-08-11T04:00:00Z","v":172803,"vw":100.587446},{"c":102.55,"h":102.55,"l":100.5,"n":2681,"o":100.72,"t":"2025-08-12T04:00:00Z","v":217804,"vw":101.699476},{"c":104.12,"h":104.19,"l":102.47,"n":2820,"o":102.92,"t":"2025-08-13T04:00:00Z","v":214880,"vw":103.342563},{"c":102.73,"h":103.34,"l":102.53,"n":2815,"o":103.05,"t":"2025-08-14T04:00:00Z","v":233544,"vw":102.862774},{"c":102.45,"h":103.11,"l":102.23,"n":2027,"o":103.03,"t":"2025-08-15T04:00:00Z","v":185418,"vw":102.483938},{"c":102.86,"h":102.97,"l":102.42,"n":2088,"o":102.42,"t":"2025-08-18T04:00:00Z","v":161400,"vw":102.705095},{"c":103.05,"h":103.9399,"l":102.8067,"n":4045,"o":103.14,"t":"2025-08-19T04:00:00Z","v":202219,"vw":103.150124},{"c":102.82,"h":103.16,"l":102.1335,"n":2304,"o":102.82,"t":"2025-08-20T04:00:00Z","v":238666,"vw":102.617296},{"c":102.71,"h":102.8799,"l":102.1191,"n":2135,"o":102.21,"t":"2025-08-21T04:00:00Z","v":160127,"vw":102.591575},{"c":104.84,"h":105.58,"l":102.96,"n":2755,"o":103.16,"t":"2025-08-22T04:00:00Z","v":240444,"vw":104.914121},{"c":104.14,"h":104.84,"l":104.12,"n":2399,"o":104.84,"t":"2025-08-25T04:00:00Z","v":182538,"vw":104.4606},{"c":104.61,"h":104.7944,"l":104.195,"n":1972,"o":104.31,"t":"2025-08-26T04:00:00Z","v":140016,"vw":104.558277},{"c":105.13,"h":105.4199,"l":104.26,"n":1847,"o":104.26,"t":"2025-08-27T04:00:00Z","v":130650,"vw":105.084961},{"c":105.02,"h":105.54,"l":104.4701,"n":2096,"o":105.54,"t":"2025-08-28T04:00:00Z","v":164026,"vw":104.849773},{"c":104.48,"h":105.18,"l":104.03,"n":2177,"o":105.18,"t":"2025-08-29T04:00:00Z","v":286544,"vw":104.256656},{"c":104.42,"h":104.774,"l":103.7507,"n":2582,"o":104.07,"t":"2025-09-02T04:00:00Z","v":166737,"vw":104.219974},{"c":104.35,"h":104.8299,"l":103.9501,"n":2665,"o":104.32,"t":"2025-09-03T04:00:00Z","v":531478,"vw":104.206732},{"c":105.95,"h":105.95,"l":104.38,"n":2339,"o":104.76,"t":"2025-09-04T04:00:00Z","v":1359605,"vw":105.451679},{"c":106.21,"h":106.94,"l":105.29,"n":3106,"o":106.48,"t":"2025-09-05T04:00:00Z","v":301024,"vw":106.06131},{"c":106.4,"h":106.5,"l":105.69,"n":2986,"o":106.5,"t":"2025-09-08T04:00:00Z","v":226302,"vw":106.195687},{"c":105.44,"h":106.52,"l":105.0548,"n":2530,"o":106.52,"t":"2025-09-09T04:00:00Z","v":146437,"vw":105.445901},{"c":104.71,"h":105.7618,"l":104.44,"n":2434,"o":105.36,"t":"2025-09-10T04:00:00Z","v":176585,"vw":104.989245},{"c":107.1,"h":107.19,"l":105.3,"n":2541,"o":105.3,"t":"2025-09-11T04:00:00Z","v":192939,"vw":106.557175},{"c":105.77,"h":106.95,"l":105.655,"n":2168,"o":106.73,"t":"2025-09-12T04:00:00Z","v":126752,"vw":106.201947},{"c":105.55,"h":106.1499,"l":105.38,"n":2234,"o":105.94,"t":"2025-09-15T04:00:00Z","v":274198,"vw":105.706258},{"c":105.16,"h":105.665,"l":104.7064,"n":2539,"o":105.56,"t":"2025-09-16T04:00:00Z","v":203970,"vw":104.990175},{"c":104.98,"h":106.715,"l":104.19,"n":3018,"o":105.64,"t":"2025-09-17T04:00:00Z","v":266119,"vw":105.458196},{"c":106.2,"h":106.43,"l":105.17,"n":2574,"o":105.35,"t":"2025-09-18T04:00:00Z","v":240966,"vw":106.100841},{"c":105.97,"h":106.26,"l":105.41,"n":1924,"o":106.21,"t":"2025-09-19T04:00:00Z","v":161796,"vw":105.718269},{"c":105.69,"h":105.9,"l":105.06,"n":2938,"o":105.45,"t":"2025-09-22T04:00:00Z","v":232628,"vw":105.553559},{"c":105.45,"h":106.44,"l":105.39,"n":2544,"o":105.83,"t":"2025-09-23T04:00:00Z","v":218337,"vw":105.82944},{"c":104.79,"h":106.0767,"l":104.751,"n":2295,"o":105.72,"t":"2025-09-24T04:00:00Z","v":248612,"vw":105.061299},{"c":103.64,"h":104.1,"l":103.2604,"n":2692,"o":103.9,"t":"2025-09-25T04:00:00Z","v":168459,"vw":103.672709},{"c":105.09,"h":105.16,"l":103.98,"n":2693,"o":104.12,"t":"2025-09-26T04:00:00Z","v":329294,"vw":104.573729},{"c":105.18,"h":105.58,"l":104.83,"n":3006,"o":105.58,"t":"2025-09-29T04:00:00Z","v":241449,"vw":105.105738},{"c":104.96,"h":105.495,"l":104.5,"n":2271,"o":105.19,"t":"2025-09-30T04:00:00Z","v":172057,"vw":104.918572},{"c":105.18,"h":105.54,"l":104.78,"n":2832,"o":104.78,"t":"2025-10-01T04:00:00Z","v":232874,"vw":105.271077},{"c":105.32,"h":105.5885,"l":104.57,"n":2552,"o":105.23,"t":"2025-10-02T04:00:00Z","v":210936,"vw":105.19785},{"c":105.21,"h":106.082,"l":105.12,"n":2314,"o":105.64,"t":"2025-10-03T04:00:00Z","v":446102,"vw":105.473757},{"c":105.18,"h":105.69,"l":104.85,"n":2516,"o":105.69,"t":"2025-10-06T04:00:00Z","v":217344,"vw":105.227866},{"c":104.18,"h":105.35,"l":103.6695,"n":2345,"o":105.18,"t":"2025-10-07T04:00:00Z","v":169156,"vw":104.168964},{"c":105.53,"h":105.56,"l":104.32,"n":2414,"o":104.85,"t":"2025-10-08T04:00:00Z","v":190028,"vw":105.212227},{"c":104.32,"h":105.58,"l":103.9,"n":2349,"o":105.47,"t":"2025-10-09T04:00:00Z","v":162722,"vw":104.439273},{"c":102.3,"h":104.66,"l":102.07,"n":2467,"o":104.51,"t":"2025-10-10T04:00:00Z","v":185454,"vw":103.112303},{"c":103.78,"h":104.28,"l":103.093,"n":2499,"o":103.15,"t":"2025-10-13T04:00:00Z","v":166062,"vw":103.740562},{"c":104.8,"h":105.22,"l":102.92,"n":3083,"o":103.04,"t":"2025-10-14T04:00:00Z","v":263337,"vw":104.555186},{"c":104.98,"h":105.8499,"l":104.06,"n":2400,"o":105.43,"t":"2025-10-15T04:00:00Z","v":221774,"vw":105.140517},{"c":103.94,"h":105.37,"l":103.5357,"n":3061,"o":105.22,"t":"2025-10-16T04:00:00Z","v":227874,"vw":104.230075},{"c":103.77,"h":104.22,"l":103.05,"n":2913,"o":103.73,"t":"2025-10-17T04:00:00Z","v":209730,"vw":103.57064},{"c":104.41,"h":104.6,"l":103.89,"n":2318,"o":104.205,"t":"2025-10-20T04:00:00Z","v":231326,"vw":104.393259},{"c":104.95,"h":105.3064,"l":103.92,"n":2481,"o":104.42,"t":"2025-10-21T04:00:00Z","v":243173,"vw":104.925421},{"c":103.35,"h":105.0003,"l":102.9838,"n":2703,"o":104.69,"t":"2025-10-22T04:00:00Z","v":250319,"vw":103.748825},{"c":105,"h":105.1,"l":103.82,"n":4100,"o":104.24,"t":"2025-10-23T04:00:00Z","v":269860,"vw":104.579301},{"c":106.05,"h":106.75,"l":105.8804,"n":2611,"o":106.67,"t":"2025-10-24T04:00:00Z","v":247403,"vw":106.205773},{"c":106.15,"h":106.99,"l":105.7233,"n":2408,"o":106.99,"t":"2025-10-27T04:00:00Z","v":167834,"vw":106.1663},{"c":105.05,"h":105.9074,"l":105,"n":2749,"o":105.89,"t":"2025-10-28T04:00:00Z","v":214285,"vw":105.401187},{"c":104.28,"h":105.61,"l":103.81,"n":2687,"o":104.7,"t":"2025-10-29T04:00:00Z","v":176156,"vw":104.942742},{"c":102.77,"h":104.2,"l":102.685,"n":3644,"o":103.15,"t":"2025-10-30T04:00:00Z","v":308930,"vw":103.483571},{"c":102.66,"h":102.83,"l":102.023,"n":2900,"o":102.78,"t":"2025-10-31T04:00:00Z","v":217891,"vw":102.492455},{"c":102.42,"h":102.5,"l":101.205,"n":3063,"o":102.47,"t":"2025-11-03T05:00:00Z","v":358735,"vw":102.141518},{"c":101.74,"h":101.93,"l":101,"n":3245,"o":101.38,"t":"2025-11-04T05:00:00Z","v":395976,"vw":101.56341},{"c":102.87,"h":103.38,"l":101.93,"n":3058,"o":101.93,"t":"2025-11-05T05:00:00Z","v":361517,"vw":102.65393},{"c":101.41,"h":102.915,"l":101.2477,"n":4012,"o":102.52,"t":"2025-11-06T05:00:00Z","v":360063,"vw":101.733023},{"c":101.89,"h":101.96,"l":100.4,"n":2743,"o":100.64,"t":"2025-11-07T05:00:00Z","v":228052,"vw":100.954944},{"c":102.44,"h":102.9184,"l":101.58,"n":3042,"o":102.87,"t":"2025-11-10T05:00:00Z","v":319761,"vw":102.494712},{"c":102.72,"h":103,"l":102.17,"n":1939,"o":102.36,"t":"2025-11-11T05:00:00Z","v":171590,"vw":102.702929},{"c":103.19,"h":103.695,"l":102.91,"n":2865,"o":102.91,"t":"2025-11-12T05:00:00Z","v":253020,"vw":103.210368},{"c":101.06,"h":103.02,"l":100.97,"n":3268,"o":102.54,"t":"2025-11-13T05:00:00Z","v":245702,"vw":101.888689},{"c":100.68,"h":101.436,"l":99.94,"n":2755,"o":99.94,"t":"2025-11-14T05:00:00Z","v":255425,"vw":100.908355},{"c":99.25,"h":100.85,"l":98.84,"n":3426,"o":100.43,"t":"2025-11-17T05:00:00Z","v":294346,"vw":99.799002},{"c":99.47,"h":100.06,"l":98.5086,"n":3588,"o":98.66,"t":"2025-11-18T05:00:00Z","v":298820,"vw":99.347947},{"c":99.25,"h":99.97,"l":98.89,"n":2998,"o":99.79,"t":"2025-11-19T05:00:00Z","v":294164,"vw":99.422933},{"c":97.49,"h":100.5929,"l":97.49,"n":4221,"o":100.35,"t":"2025-11-20T05:00:00Z","v":297262,"vw":98.568844},{"c":99.66,"h":100.2,"l":97.855,"n":3746,"o":98.17,"t":"2025-11-21T05:00:00Z","v":331470,"vw":99.38764},{"c":100.08,"h":100.43,"l":99.4387,"n":3105,"o":99.89,"t":"2025-11-24T05:00:00Z","v":240311,"vw":100.141689},{"c":102.25,"h":102.3499,"l":100.505,"n":2869,"o":100.53,"t":"2025-11-25T05:00:00Z","v":263387,"vw":101.906333},{"c":102.85,"h":103.45,"l":102.29,"n":2511,"o":102.29,"t":"2025-11-26T05:00:00Z","v":278368,"vw":103.031993},{"c":103.07,"h":103.3001,"l":102.85,"n":1369,"o":103.18,"t":"2025-11-28T05:00:00Z","v":122448,"vw":103.055572},{"c":102.25,"h":103.155,"l":102.09,"n":2936,"o":102.09,"t":"2025-12-01T05:00:00Z","v":260972,"vw":102.819612},{"c":101.77,"h":102.67,"l":101.73,"n":2962,"o":102.66,"t":"2025-12-02T05:00:00Z","v":353792,"vw":102.12105},{"c":102.59,"h":102.77,"l":101.91,"n":2347,"o":102,"t":"2025-12-03T05:00:00Z","v":161149,"vw":102.476604},{"c":103.22,"h":103.52,"l":102.245,"n":2238,"o":102.57,"t":"2025-12-04T05:00:00Z","v":289337,"vw":103.024246},{"c":102.75,"h":103.3899,"l":102.62,"n":1958,"o":102.9,"t":"2025-12-05T05:00:00Z","v":122991,"vw":103.018997},{"c":102.16,"h":102.8265,"l":101.81,"n":2180,"o":102.71,"t":"2025-12-08T05:00:00Z","v":163078,"vw":102.348425},{"c":101.81,"h":102.687,"l":101.8,"n":2347,"o":101.84,"t":"2025-12-09T05:00:00Z","v":188672,"vw":102.290922},{"c":103.55,"h":104.01,"l":102.11,"n":2597,"o":102.2,"t":"2025-12-10T05:00:00Z","v":215094,"vw":102.84156},{"c":104.67,"h":104.79,"l":103.64,"n":2309,"o":103.64,"t":"2025-12-11T05:00:00Z","v":172124,"vw":104.426516},{"c":103.6,"h":105.12,"l":103.3537,"n":2250,"o":105.12,"t":"2025-12-12T05:00:00Z","v":186197,"vw":103.941248},{"c":103.52,"h":104.1,"l":103.1286,"n":2345,"o":104.06,"t":"2025-12-15T05:00:00Z","v":173577,"vw":103.531216},{"c":103.32,"h":103.79,"l":102.715,"n":2273,"o":103.68,"t":"2025-12-16T05:00:00Z","v":206812,"vw":103.269307},{"c":102.98,"h":104.1693,"l":102.76,"n":3352,"o":103.21,"t":"2025-12-17T05:00:00Z","v":262597,"vw":103.117778},{"c":103.64,"h":104.2742,"l":103.22,"n":3599,"o":103.49,"t":"2025-12-18T05:00:00Z","v":278927,"vw":103.695279},{"c":104.15,"h":104.2699,"l":103.51,"n":3061,"o":103.59,"t":"2025-12-19T05:00:00Z","v":220469,"vw":103.921737},{"c":104.85,"h":105.35,"l":104.22,"n":2958,"o":104.46,"t":"2025-12-22T05:00:00Z","v":250690,"vw":104.919095},{"c":104.61,"h":105.08,"l":104.3826,"n":4027,"o":104.86,"t":"2025-12-23T05:00:00Z","v":211760,"vw":104.606235},{"c":104.78,"h":104.9434,"l":104.36,"n":1565,"o":104.6,"t":"2025-12-24T05:00:00Z","v":95412,"vw":104.669789},{"c":104.7,"h":104.73,"l":104.37,"n":1726,"o":104.73,"t":"2025-12-26T05:00:00Z","v":112036,"vw":104.578908},{"c":104.23,"h":104.77,"l":103.9601,"n":2230,"o":104.39,"t":"2025-12-29T05:00:00Z","v":153393,"vw":104.168252},{"c":103.67,"h":104.28,"l":103.59,"n":3143,"o":104.28,"t":"2025-12-30T05:00:00Z","v":212832,"vw":103.892618},{"c":102.42,"h":103.53,"l":102.42,"n":2949,"o":103.49,"t":"2025-12-31T05:00:00Z","v":207146,"vw":102.943157},{"c":103.89,"h":103.9899,"l":102.53,"n":2429,"o":102.78,"t":"2026-01-02T05:00:00Z","v":182040,"vw":103.352906},{"c":105.86,"h":106.3435,"l":104.001,"n":3416,"o":104.26,"t":"2026-01-05T05:00:00Z","v":320732,"vw":105.852969},{"c":107.19,"h":107.27,"l":105.68,"n":3807,"o":105.72,"t":"2026-01-06T05:00:00Z","v":329992,"vw":106.871452},{"c":106.53,"h":107.3,"l":106.2398,"n":2642,"o":107.22,"t":"2026-01-07T05:00:00Z","v":220619,"vw":106.592719},{"c":106.63,"h":106.805,"l":106.22,"n":2395,"o":106.32,"t":"2026-01-08T05:00:00Z","v":193406,"vw":106.491278},{"c":107.2,"h":107.5699,"l":106.975,"n":2488,"o":107.12,"t":"2026-01-09T05:00:00Z","v":266715,"vw":107.270246},{"c":107.41,"h":107.65,"l":106.515,"n":2668,"o":106.64,"t":"2026-01-12T05:00:00Z","v":229544,"vw":107.430507},{"c":107.24,"h":107.875,"l":106.9,"n":2660,"o":107.77,"t":"2026-01-13T05:00:00Z","v":308951,"vw":107.154674},{"c":107.4,"h":107.7602,"l":106.77,"n":2997,"o":107.33,"t":"2026-01-14T05:00:00Z","v":201487,"vw":107.261256},{"c":109.08,"h":109.354,"l":108.31,"n":3100,"o":108.45,"t":"2026-01-15T05:00:00Z","v":418404,"vw":109.036545},{"c":108.22,"h":109.0999,"l":108.15,"n":2427,"o":108.87,"t":"2026-01-16T05:00:00Z","v":178073,"vw":108.624661},{"c":107.04,"h":107.87,"l":106.8301,"n":3743,"o":106.9,"t":"2026-01-20T05:00:00Z","v":384703,"vw":107.18964},{"c":108.9,"h":109.4725,"l":107.7,"n":3116,"o":107.99,"t":"2026-01-21T05:00:00Z","v":474392,"vw":108.554254},{"c":109.38,"h":109.7931,"l":109.125,"n":2534,"o":109.64,"t":"2026-01-22T05:00:00Z","v":280203,"vw":109.469089},{"c":108.34,"h":109.32,"l":108.07,"n":2362,"o":109.32,"t":"2026-01-23T05:00:00Z","v":199394,"vw":108.596298},{"c":108.81,"h":109.249,"l":108.5876,"n":2300,"o":108.73,"t":"2026-01-26T05:00:00Z","v":148258,"vw":108.806353},{"c":108.63,"h":108.92,"l":108.27,"n":2569,"o":108.84,"t":"2026-01-27T05:00:00Z","v":217691,"vw":108.575757},{"c":108.55,"h":109.2119,"l":108.08,"n":2658,"o":109.17,"t":"2026-01-28T05:00:00Z","v":171316,"vw":108.63106},{"c":107.88,"h":108.97,"l":106.835,"n":3046,"o":108.88,"t":"2026-01-29T05:00:00Z","v":216676,"vw":107.548848},{"c":106.45,"h":107.765,"l":105.75,"n":2714,"o":106.84,"t":"2026-01-30T05:00:00Z","v":228690,"vw":106.376847},{"c":107.02,"h":107.15,"l":105.89,"n":3022,"o":105.89,"t":"2026-02-02T05:00:00Z","v":187728,"vw":106.74889},{"c":106.42,"h":107.465,"l":105.23,"n":4601,"o":107.01,"t":"2026-02-03T05:00:00Z","v":479190,"vw":106.503305},{"c":107.25,"h":107.86,"l":106.04,"n":3344,"o":107.09,"t":"2026-02-04T05:00:00Z","v":330159,"vw":107.037728},{"c":106.65,"h":107.79,"l":106.425,"n":4651,"o":106.44,"t":"2026-02-05T05:00:00Z","v":371109,"vw":106.972848},{"c":108.95,"h":109.025,"l":107.53,"n":2689,"o":107.53,"t":"2026-02-06T05:00:00Z","v":269669,"vw":108.699276},{"c":108.8,"h":109.1499,"l":108.32,"n":2762,"o":108.8,"t":"2026-02-09T05:00:00Z","v":209450,"vw":108.913742},{"c":108.55,"h":109,"l":108.4,"n":2909,"o":108.94,"t":"2026-02-10T05:00:00Z","v":225870,"vw":108.721593},{"c":107.78,"h":109.2,"l":107.24,"n":3278,"o":109.09,"t":"2026-02-11T05:00:00Z","v":227875,"vw":107.886586},{"c":106.27,"h":109.07,"l":105.915,"n":3034,"o":108.41,"t":"2026-02-12T05:00:00Z","v":242526,"vw":106.944639},{"c":107.29,"h":107.6965,"l":105.9372,"n":3511,"o":106.23,"t":"2026-02-13T05:00:00Z","v":397051,"vw":107.211393},{"c":107.1,"h":107.45,"l":105.935,"n":3472,"o":107.04,"t":"2026-02-17T05:00:00Z","v":223171,"vw":106.88893},{"c":107.82,"h":108.34,"l":107.19,"n":3257,"o":107.2,"t":"2026-02-18T05:00:00Z","v":219193,"vw":107.878199},{"c":107.48,"h":107.5132,"l":106.662,"n":2734,"o":107.11,"t":"2026-02-19T05:00:00Z","v":201304,"vw":107.089556},{"c":108.01,"h":108.53,"l":107,"n":3168,"o":107.13,"t":"2026-02-20T05:00:00Z","v":275351,"vw":107.678153},{"c":106.34,"h":107.65,"l":105.58,"n":3226,"o":107.46,"t":"2026-02-23T05:00:00Z","v":273362,"vw":106.118015},{"c":108,"h":108.09,"l":106.37,"n":2801,"o":106.37,"t":"2026-02-24T05:00:00Z","v":233631,"vw":107.663179},{"c":108.64,"h":108.88,"l":107.82,"n":2901,"o":108.7,"t":"2026-02-25T05:00:00Z","v":548097,"vw":108.486083},{"c":108.86,"h":109.01,"l":107.46,"n":2922,"o":108.82,"t":"2026-02-26T05:00:00Z","v":283878,"vw":108.578069},{"c":108.38,"h":108.38,"l":107.12,"n":3131,"o":107.56,"t":"2026-02-27T05:00:00Z","v":257395,"vw":107.720479},{"c":108.93,"h":109.33,"l":107.15,"n":3850,"o":107.15,"t":"2026-03-02T05:00:00Z","v":289609,"vw":108.584444},{"c":107.24,"h":107.55,"l":104.78,"n":5883,"o":106.3,"t":"2026-03-03T05:00:00Z","v":415914,"vw":106.509185},{"c":106.83,"h":107.77,"l":106.4907,"n":2464,"o":107.77,"t":"2026-03-04T05:00:00Z","v":207336,"vw":107.057482},{"c":105.46,"h":106.921,"l":104.84,"n":3108,"o":106.19,"t":"2026-03-05T05:00:00Z","v":210039,"vw":105.474509},{"c":103.99,"h":104.34,"l":102.97,"n":3813,"o":103.95,"t":"2026-03-06T05:00:00Z","v":343889,"vw":103.932885},{"c":104.86,"h":105.11,"l":101.69,"n":3213,"o":102.91,"t":"2026-03-09T04:00:00Z","v":266944,"vw":103.083769},{"c":104.16,"h":105.67,"l":104.045,"n":3416,"o":104.71,"t":"2026-03-10T04:00:00Z","v":229259,"vw":104.790118},{"c":104.24,"h":104.64,"l":103.3625,"n":3311,"o":103.68,"t":"2026-03-11T04:00:00Z","v":211359,"vw":103.857063},{"c":101.96,"h":103.49,"l":101.945,"n":2456,"o":103.01,"t":"2026-03-12T04:00:00Z","v":186528,"vw":102.776323},{"c":102.06,"h":103.1605,"l":101.65,"n":2405,"o":102.66,"t":"2026-03-13T04:00:00Z","v":201941,"vw":102.141212},{"c":102.36,"h":103.73,"l":102.3202,"n":2393,"o":102.77,"t":"2026-03-16T04:00:00Z","v":217794,"vw":102.839229},{"c":103.5,"h":104.18,"l":102.98,"n":2525,"o":102.98,"t":"2026-03-17T04:00:00Z","v":216770,"vw":103.562625},{"c":102.39,"h":103.49,"l":102.39,"n":2389,"o":102.94,"t":"2026-03-18T04:00:00Z","v":186195,"vw":103.075024},{"c":102.14,"h":102.835,"l":101.04,"n":2927,"o":101.04,"t":"2026-03-19T04:00:00Z","v":259349,"vw":101.769682},{"c":100.19,"h":102.025,"l":99.775,"n":2853,"o":101.52,"t":"2026-03-20T04:00:00Z","v":220023,"vw":100.9146},{"c":101.66,"h":103.2976,"l":101.575,"n":3115,"o":101.85,"t":"2026-03-23T04:00:00Z","v":250124,"vw":102.148314},{"c":102.46,"h":102.9,"l":100.81,"n":2490,"o":101.06,"t":"2026-03-24T04:00:00Z","v":199686,"vw":102.266218},{"c":103.81,"h":104.2,"l":102.43,"n":2490,"o":103.58,"t":"2026-03-25T04:00:00Z","v":232409,"vw":103.547842},{"c":102.36,"h":104.06,"l":102.32,"n":2863,"o":102.85,"t":"2026-03-26T04:00:00Z","v":221194,"vw":103.176436},{"c":100.63,"h":101.9319,"l":100.3492,"n":3139,"o":101.88,"t":"2026-03-27T04:00:00Z","v":281173,"vw":101.121425},{"c":100.56,"h":102.2299,"l":100.235,"n":3909,"o":102.16,"t":"2026-03-30T04:00:00Z","v":223248,"vw":101.16949},{"c":103.37,"h":104.09,"l":101.36,"n":2935,"o":101.63,"t":"2026-03-31T04:00:00Z","v":218397,"vw":102.543057},{"c":104.41,"h":105.28,"l":103.9,"n":3153,"o":103.9,"t":"2026-04-01T04:00:00Z","v":228808,"vw":104.681678},{"c":104.2,"h":105.47,"l":102.5501,"n":2290,"o":102.78,"t":"2026-04-02T04:00:00Z","v":174675,"vw":103.912412},{"c":104.01,"h":104.245,"l":103.21,"n":3204,"o":104.09,"t":"2026-04-06T04:00:00Z","v":246428,"vw":103.874006},{"c":104.28,"h":104.8,"l":103.4001,"n":2488,"o":103.8,"t":"2026-04-07T04:00:00Z","v":304405,"vw":104.16684},{"c":106.91,"h":107.46,"l":106.42,"n":2522,"o":106.96,"t":"2026-04-08T04:00:00Z","v":198102,"vw":107.056921},{"c":106.58,"h":107.08,"l":105.93,"n":3112,"o":106.42,"t":"2026-04-09T04:00:00Z","v":214610,"vw":106.635561},{"c":105.78,"h":106.91,"l":105.6001,"n":2352,"o":106.79,"t":"2026-04-10T04:00:00Z","v":244554,"vw":105.932287},{"c":107.16,"h":107.25,"l":105.4738,"n":2567,"o":105.52,"t":"2026-04-13T04:00:00Z","v":205851,"vw":106.460674},{"c":107.7,"h":108.09,"l":107.16,"n":2481,"o":107.53,"t":"2026-04-14T04:00:00Z","v":232849,"vw":107.79973},{"c":107.44,"h":108.21,"l":107.315,"n":2195,"o":107.94,"t":"2026-04-15T04:00:00Z","v":140317,"vw":107.635081},{"c":107.2,"h":108.09,"l":106.965,"n":2362,"o":107.6,"t":"2026-04-16T04:00:00Z","v":241012,"vw":107.254412},{"c":108.89,"h":109.56,"l":107.78,"n":2672,"o":108.04,"t":"2026-04-17T04:00:00Z","v":262998,"vw":108.947141},{"c":108.99,"h":109.2499,"l":108.64,"n":2172,"o":108.87,"t":"2026-04-20T04:00:00Z","v":126293,"vw":108.956605},{"c":108.16,"h":110.03,"l":108,"n":2063,"o":109.31,"t":"2026-04-21T04:00:00Z","v":145841,"vw":108.689316},{"c":108.39,"h":109.48,"l":108.02,"n":2143,"o":109.47,"t":"2026-04-22T04:00:00Z","v":156213,"vw":108.494011},{"c":107.45,"h":107.8399,"l":106.13,"n":2052,"o":107.6,"t":"2026-04-23T04:00:00Z","v":138561,"vw":107.441409},{"c":107.61,"h":107.91,"l":107,"n":1680,"o":107.64,"t":"2026-04-24T04:00:00Z","v":137730,"vw":107.496364},{"c":107.8,"h":108.13,"l":107.3992,"n":1986,"o":107.76,"t":"2026-04-27T04:00:00Z","v":114851,"vw":107.683884},{"c":106.62,"h":108.0125,"l":106.44,"n":2480,"o":107.81,"t":"2026-04-28T04:00:00Z","v":225042,"vw":106.695162},{"c":105.44,"h":106.52,"l":105.0887,"n":2035,"o":106.52,"t":"2026-04-29T04:00:00Z","v":132789,"vw":105.625975},{"c":107.31,"h":107.38,"l":105.66,"n":1903,"o":105.66,"t":"2026-04-30T04:00:00Z","v":146951,"vw":106.950403},{"c":107.97,"h":108.36,"l":107.58,"n":2340,"o":108.32,"t":"2026-05-01T04:00:00Z","v":158143,"vw":108.080641},{"c":107.47,"h":108.4591,"l":106.92,"n":2183,"o":107.62,"t":"2026-05-04T04:00:00Z","v":124295,"vw":107.483801},{"c":109.73,"h":109.895,"l":108.57,"n":2181,"o":108.65,"t":"2026-05-05T04:00:00Z","v":177456,"vw":109.47938},{"c":111.83,"h":112,"l":110.57,"n":2332,"o":111.07,"t":"2026-05-06T04:00:00Z","v":157468,"vw":111.423953},{"c":109.87,"h":112.49,"l":109.775,"n":3269,"o":112.49,"t":"2026-05-07T04:00:00Z","v":215802,"vw":110.629799},{"c":109.89,"h":110.73,"l":109.39,"n":1854,"o":110.73,"t":"2026-05-08T04:00:00Z","v":137619,"vw":109.86388},{"c":109.58,"h":110.215,"l":109.4401,"n":2187,"o":109.98,"t":"2026-05-11T04:00:00Z","v":134597,"vw":109.688738},{"c":109.3,"h":109.65,"l":108.22,"n":4448,"o":109.6,"t":"2026-05-12T04:00:00Z","v":318750,"vw":108.97739},{"c":108.72,"h":109.9,"l":108.23,"n":2358,"o":109.9,"t":"2026-05-13T04:00:00Z","v":202579,"vw":108.868811},{"c":108.88,"h":109.455,"l":108.4,"n":2066,"o":109.14,"t":"2026-05-14T04:00:00Z","v":130371,"vw":109.055529},{"c":107.25,"h":108.435,"l":107.0201,"n":2061,"o":108.31,"t":"2026-05-15T04:00:00Z","v":151385,"vw":107.481288},{"c":107.53,"h":108.12,"l":107,"n":2096,"o":107.66,"t":"2026-05-18T04:00:00Z","v":232411,"vw":107.633571},{"c":106.13,"h":107.24,"l":106.13,"n":2080,"o":107.24,"t":"2026-05-19T04:00:00Z","v":136472,"vw":106.6025},{"c":107.5,"h":107.51,"l":105.65,"n":1997,"o":106.56,"t":"2026-05-20T04:00:00Z","v":146974,"vw":107.087074},{"c":107.5,"h":107.8799,"l":105.98,"n":3510,"o":106.74,"t":"2026-05-21T04:00:00Z","v":548197,"vw":107.400684},{"c":108.46,"h":108.76,"l":107.64,"n":2571,"o":108.12,"t":"2026-05-22T04:00:00Z","v":179081,"vw":108.323274},{"c":109.93,"h":109.948,"l":108.6564,"n":2372,"o":109.29,"t":"2026-05-26T04:00:00Z","v":182702,"vw":109.635847},{"c":109.24,"h":109.99,"l":109.19,"n":2056,"o":109.97,"t":"2026-05-27T04:00:00Z","v":210853,"vw":109.548389},{"c":110.1,"h":110.29,"l":108.66,"n":2317,"o":109,"t":"2026-05-28T04:00:00Z","v":193359,"vw":109.728158},{"c":110.66,"h":111.0499,"l":110.34,"n":1773,"o":110.49,"t":"2026-05-29T04:00:00Z","v":145582,"vw":110.710611},{"c":111.16,"h":111.57,"l":109.7452,"n":2354,"o":109.93,"t":"2026-06-01T04:00:00Z","v":186682,"vw":110.797715},{"c":111.42,"h":111.48,"l":110.4324,"n":2011,"o":110.63,"t":"2026-06-02T04:00:00Z","v":127624,"vw":111.024446},{"c":111.98,"h":112.08,"l":110.715,"n":2686,"o":110.97,"t":"2026-06-03T04:00:00Z","v":205510,"vw":111.47869},{"c":112.77,"h":113.29,"l":112.105,"n":1851,"o":112.2,"t":"2026-06-04T04:00:00Z","v":106340,"vw":112.830652},{"c":110.4,"h":112.25,"l":109.88,"n":2353,"o":112.14,"t":"2026-06-05T04:00:00Z","v":141874,"vw":111.001122},{"c":110.02,"h":111.0399,"l":109.93,"n":3345,"o":110.46,"t":"2026-06-08T04:00:00Z","v":275393,"vw":110.459971},{"c":110.56,"h":111.87,"l":108.32,"n":2800,"o":110.93,"t":"2026-06-09T04:00:00Z","v":257338,"vw":109.956725},{"c":108.73,"h":111.15,"l":108.66,"n":2119,"o":110.3,"t":"2026-06-10T04:00:00Z","v":173680,"vw":109.764091},{"c":110.85,"h":111.08,"l":109.0917,"n":2542,"o":109.26,"t":"2026-06-11T04:00:00Z","v":176267,"vw":109.97539},{"c":111.3,"h":111.79,"l":110.45,"n":2042,"o":111.49,"t":"2026-06-12T04:00:00Z","v":181140,"vw":111.314552},{"c":111.67,"h":112.6,"l":111.46,"n":2239,"o":112.6,"t":"2026-06-15T04:00:00Z","v":256162,"vw":111.854618},{"c":111.51,"h":112.1608,"l":111.39,"n":2237,"o":111.79,"t":"2026-06-16T04:00:00Z","v":158179,"vw":111.894578},{"c":110.15,"h":112.4599,"l":109.94,"n":2974,"o":111.41,"t":"2026-06-17T04:00:00Z","v":227525,"vw":111.456154},{"c":110.74,"h":111.09,"l":109.84,"n":2080,"o":110.78,"t":"2026-06-18T04:00:00Z","v":174793,"vw":110.528344},{"c":111.18,"h":111.445,"l":110.6941,"n":2759,"o":111.05,"t":"2026-06-22T04:00:00Z","v":194830,"vw":111.066942},{"c":110.01,"h":111.03,"l":109.67,"n":2430,"o":109.74,"t":"2026-06-23T04:00:00Z","v":149160,"vw":110.319018},{"c":110.73,"h":111.575,"l":110.17,"n":2104,"o":110.17,"t":"2026-06-24T04:00:00Z","v":197439,"vw":111.052625},{"c":111.17,"h":112.74,"l":110.795,"n":2103,"o":111.49,"t":"2026-06-25T04:00:00Z","v":141922,"vw":111.659032},{"c":111.55,"h":111.6294,"l":110.12,"n":1995,"o":110.82,"t":"2026-06-26T04:00:00Z","v":167031,"vw":111.171608},{"c":111.85,"h":112.31,"l":111.175,"n":2254,"o":111.92,"t":"2026-06-29T04:00:00Z","v":171348,"vw":111.619285},{"c":112.88,"h":113,"l":111.66,"n":2047,"o":112.05,"t":"2026-06-30T04:00:00Z","v":128502,"vw":112.577956},{"c":112.79,"h":113.9399,"l":112.25,"n":2380,"o":112.54,"t":"2026-07-01T04:00:00Z","v":338312,"vw":113.279923},{"c":113.33,"h":114.23,"l":112.51,"n":2192,"o":113.61,"t":"2026-07-02T04:00:00Z","v":125325,"vw":113.06589},{"c":114.67,"h":114.77,"l":113.5101,"n":2743,"o":113.71,"t":"2026-07-06T04:00:00Z","v":203068,"vw":114.499579},{"c":113.59,"h":114.84,"l":113.0651,"n":2929,"o":114.63,"t":"2026-07-07T04:00:00Z","v":192398,"vw":113.690084},{"c":112.28,"h":113.04,"l":111.58,"n":2245,"o":112.88,"t":"2026-07-08T04:00:00Z","v":129915,"vw":112.188052},{"c":113.53,"h":113.88,"l":112.8172,"n":3124,"o":112.93,"t":"2026-07-09T04:00:00Z","v":227291,"vw":113.606439},{"c":113.33,"h":114.015,"l":112.645,"n":1855,"o":113.98,"t":"2026-07-10T04:00:00Z","v":118308,"vw":113.41717},{"c":112.71,"h":113.56,"l":112.43,"n":2218,"o":113.19,"t":"2026-07-13T04:00:00Z","v":150079,"vw":112.882422},{"c":113.04,"h":113.679,"l":112.71,"n":1837,"o":113.05,"t":"2026-07-14T04:00:00Z","v":119808,"vw":112.983293},{"c":112.67,"h":113.5,"l":112.194,"n":1973,"o":113.16,"t":"2026-07-15T04:00:00Z","v":113430,"vw":112.799066},{"c":113.19,"h":113.3599,"l":112.25,"n":1899,"o":112.26,"t":"2026-07-16T04:00:00Z","v":123212,"vw":112.896812},{"c":112.62,"h":113.3199,"l":111.79,"n":2466,"o":112,"t":"2026-07-17T04:00:00Z","v":339651,"vw":112.62292},{"c":111.94,"h":112.855,"l":111.94,"n":1938,"o":112.73,"t":"2026-07-20T04:00:00Z","v":177579,"vw":112.481447},{"c":112.79,"h":112.9399,"l":111.93,"n":2336,"o":112.18,"t":"2026-07-21T04:00:00Z","v":213310,"vw":112.654226},{"c":112.12,"h":113.02,"l":111.96,"n":2321,"o":112.55,"t":"2026-07-22T04:00:00Z","v":204415,"vw":112.373617},{"c":112.76,"h":113.17,"l":112.13,"n":2890,"o":112.22,"t":"2026-07-23T04:00:00Z","v":311407,"vw":112.594849},{"c":113.59,"h":114.28,"l":113.22,"n":1928,"o":113.22,"t":"2026-07-24T04:00:00Z","v":135786,"vw":113.628008},{"c":114.25,"h":114.9297,"l":113.62,"n":2233,"o":114.27,"t":"2026-07-27T04:00:00Z","v":119648,"vw":114.170024},{"c":114.94,"h":115.12,"l":114.01,"n":2062,"o":114.33,"t":"2026-07-28T04:00:00Z","v":112879,"vw":114.697298},{"c":114.21,"h":115.65,"l":113.91,"n":2422,"o":114.77,"t":"2026-07-29T04:00:00Z","v":164848,"vw":114.648916},{"c":114.62,"h":114.71,"l":113.04,"n":2217,"o":114.65,"t":"2026-07-30T04:00:00Z","v":170703,"vw":114.039316},{"c":114.92,"h":115.2415,"l":113.74,"n":2094,"o":115.22,"t":"2026-07-31T04:00:00Z","v":150032,"vw":114.609859},{"c":116.22,"h":116.29,"l":114.66,"n":2192,"o":114.66,"t":"2026-08-03T04:00:00Z","v":96580,"vw":115.820463},{"c":118.5,"h":118.65,"l":116.46,"n":2254,"o":116.63,"t":"2026-08-04T04:00:00Z","v":164284,"vw":118.006219},{"c":118.05,"h":119.33,"l":118.05,"n":2613,"o":119.1,"t":"2026-08-05T04:00:00Z","v":175917,"vw":118.449405},{"c":117.14,"h":117.97,"l":117.0331,"n":1977,"o":117.81,"t":"2026-08-06T04:00:00Z","v":117751,"vw":117.426533},{"c":118.49,"h":118.6076,"l":117.93,"n":2666,"o":118.4,"t":"2026-08-07T04:00:00Z","v":210147,"vw":118.405193},{"c":118.79,"h":119.245,"l":118.38,"n":2054,"o":118.38,"t":"2026-08-10T04:00:00Z","v":118539,"vw":118.959291},{"c":119.33,"h":119.79,"l":119.0932,"n":1961,"o":119.17,"t":"2026-08-11T04:00:00Z","v":111326,"vw":119.394284},{"c":119.05,"h":119.46,"l":118.735,"n":2040,"o":119.46,"t":"2026-08-12T04:00:00Z","v":230988,"vw":119.019688},{"c":119.72,"h":119.855,"l":118.62,"n":2111,"o":119.33,"t":"2026-08-13T04:00:00Z","v":139849,"vw":119.216654},{"c":119.88,"h":119.95,"l":119.4,"n":1847,"o":119.65,"t":"2026-08-14T04:00:00Z","v":131942,"vw":119.757958},{"c":119.59,"h":119.8399,"l":119.19,"n":2326,"o":119.48,"t":"2026-08-17T04:00:00Z","v":120773,"vw":119.577934},{"c":118.57,"h":119.72,"l":118.51,"n":1912,"o":119.23,"t":"2026-08-18T04:00:00Z","v":97470,"vw":118.968937},{"c":119.48,"h":119.86,"l":119.05,"n":2028,"o":119.58,"t":"2026-08-19T04:00:00Z","v":178192,"vw":119.481785},{"c":118.74,"h":119.8,"l":118.65,"n":2006,"o":118.65,"t":"2026-08-20T04:00:00Z","v":116526,"vw":119.035854},{"c":119.27,"h":119.46,"l":118.89,"n":1777,"o":119.23,"t":"2026-08-21T04:00:00Z","v":103183,"vw":119.280221},{"c":118.71,"h":118.96,"l":118.36,"n":2422,"o":118.88,"t":"2026-08-24T04:00:00Z","v":277296,"vw":118.52139},{"c":118.56,"h":119.27,"l":118.2,"n":2133,"o":119.26,"t":"2026-08-25T04:00:00Z","v":173627,"vw":118.533383},{"c":119.76,"h":119.9852,"l":118.3,"n":2015,"o":118.3,"t":"2026-08-26T04:00:00Z","v":103783,"vw":119.592695},{"c":119.59,"h":119.82,"l":119.0593,"n":1995,"o":119.82,"t":"2026-08-27T04:00:00Z","v":125389,"vw":119.480344},{"c":118.03,"h":119.77,"l":118.03,"n":2839,"o":119.65,"t":"2026-08-28T04:00:00Z","v":186710,"vw":118.48347},{"c":117.53,"h":118.18,"l":117.325,"n":2448,"o":117.81,"t":"2026-08-31T04:00:00Z","v":159275,"vw":117.545031},{"c":116.35,"h":117.345,"l":116.1935,"n":2595,"o":117.11,"t":"2026-09-01T04:00:00Z","v":150388,"vw":116.64431},{"c":116.99,"h":117.09,"l":116.34,"n":2247,"o":116.39,"t":"2026-09-02T04:00:00Z","v":178300,"vw":116.774808},{"c":118.38,"h":118.38,"l":117.3001,"n":1957,"o":117.73,"t":"2026-09-03T04:00:00Z","v":105382,"vw":118.060261},{"c":118.08,"h":118.34,"l":117.3301,"n":2219,"o":117.75,"t":"2026-09-04T04:00:00Z","v":187861,"vw":117.869091},{"c":116.8,"h":117.98,"l":116.7233,"n":2364,"o":117.98,"t":"2026-09-08T04:00:00Z","v":137533,"vw":117.277624},{"c":115.33,"h":116.6608,"l":115.17,"n":2183,"o":116.35,"t":"2026-09-09T04:00:00Z","v":122527,"vw":115.46967},{"c":114.03,"h":114.88,"l":114.03,"n":2299,"o":114.75,"t":"2026-09-10T04:00:00Z","v":171949,"vw":114.463748},{"c":114.75,"h":114.91,"l":114.4,"n":2132,"o":114.83,"t":"2026-09-11T04:00:00Z","v":128890,"vw":114.758447},{"c":114.42,"h":114.93,"l":114.14,"n":2274,"o":114.24,"t":"2026-09-14T04:00:00Z","v":136705,"vw":114.518165},{"c":114.78,"h":115.275,"l":114.22,"n":2663,"o":114.51,"t":"2026-09-15T04:00:00Z","v":168648,"vw":114.726983},{"c":113.99,"h":115.25,"l":113.0785,"n":2686,"o":114.81,"t":"2026-09-16T04:00:00Z","v":165119,"vw":114.513206},{"c":114.89,"h":115.4064,"l":114.65,"n":1660,"o":115.27,"t":"2026-09-17T04:00:00Z","v":113438,"vw":114.990625},{"c":114.35,"h":115.13,"l":114.07,"n":2033,"o":115.13,"t":"2026-09-18T04:00:00Z","v":199856,"vw":114.360784},{"c":114.08,"h":114.94,"l":113.98,"n":2037,"o":114.93,"t":"2026-09-21T04:00:00Z","v":195296,"vw":114.532075},{"c":113.99,"h":114.85,"l":113.5,"n":2154,"o":114.85,"t":"2026-09-22T04:00:00Z","v":124174,"vw":114.064322},{"c":113.48,"h":114.345,"l":113.33,"n":2654,"o":113.75,"t":"2026-09-23T04:00:00Z","v":160817,"vw":113.754743},{"c":112.73,"h":113.16,"l":112.19,"n":2563,"o":113.1,"t":"2026-09-24T04:00:00Z","v":185901,"vw":112.630371},{"c":112.84,"h":113.0493,"l":112.11,"n":2074,"o":112.73,"t":"2026-09-25T04:00:00Z","v":150646,"vw":112.727671},{"c":112.16,"h":112.42,"l":111.445,"n":2508,"o":112.12,"t":"2026-09-28T04:00:00Z","v":142241,"vw":112.012766},{"c":111.69,"h":112.18,"l":111.095,"n":2440,"o":112.09,"t":"2026-09-29T04:00:00Z","v":144295,"vw":111.469775},{"c":111.65,"h":112.53,"l":111.585,"n":2630,"o":112.07,"t":"2026-09-30T04:00:00Z","v":265078,"vw":112.160035},{"c":113.11,"h":113.52,"l":111.92,"n":2913,"o":112.05,"t":"2026-10-01T04:00:00Z","v":213272,"vw":112.80103},{"c":113.35,"h":113.985,"l":113.31,"n":2504,"o":113.72,"t":"2026-10-02T04:00:00Z","v":214562,"vw":113.561518},{"c":114.23,"h":115.05,"l":112.845,"n":2586,"o":113.33,"t":"2026-10-05T04:00:00Z","v":191748,"vw":114.432721},{"c":114.8,"h":115.18,"l":114.36,"n":2650,"o":114.78,"t":"2026-10-06T04:00:00Z","v":174087,"vw":114.808067},{"c":112.65,"h":113.645,"l":112.1482,"n":3601,"o":113.56,"t":"2026-10-07T04:00:00Z","v":316469,"vw":112.891036},{"c":113.66,"h":113.7304,"l":112.13,"n":2701,"o":112.4,"t":"2026-10-08T04:00:00Z","v":195566,"vw":112.953787},{"c":114.23,"h":114.61,"l":113.68,"n":2316,"o":113.89,"t":"2026-10-09T04:00:00Z","v":140000,"vw":114.169766},{"c":114.19,"h":114.94,"l":114.19,"n":2157,"o":114.51,"t":"2026-10-12T04:00:00Z","v":135853,"vw":114.609556},{"c":114.68,"h":115.08,"l":113.93,"n":2349,"o":114.63,"t":"2026-10-13T04:00:00Z","v":156941,"vw":114.526692},{"c":113.76,"h":114.4851,"l":113.01,"n":2479,"o":114.16,"t":"2026-10-14T04:00:00Z","v":180324,"vw":113.639036},{"c":115.22,"h":115.29,"l":113.76,"n":2823,"o":113.92,"t":"2026-10-15T04:00:00Z","v":400643,"vw":114.687583},{"c":114.26,"h":116.08,"l":113.9101,"n":2601,"o":115.61,"t":"2026-10-16T04:00:00Z","v":378959,"vw":114.397384},{"c":114.6,"h":114.8,"l":114.11,"n":2339,"o":114.58,"t":"2026-10-19T04:00:00Z","v":144948,"vw":114.516709},{"c":116.07,"h":116.1547,"l":114.7401,"n":2949,"o":114.76,"t":"2026-10-20T04:00:00Z","v":386578,"vw":115.708744},{"c":116.92,"h":117.0999,"l":116.06,"n":2618,"o":116.06,"t":"2026-10-21T04:00:00Z","v":246555,"vw":116.714398},{"c":116.17,"h":116.18,"l":114.73,"n":3175,"o":115.74,"t":"2026-10-22T04:00:00Z","v":233473,"vw":115.794944}],"volatilityBars":[{"c":114.27,"h":114.85,"l":114.215,"n":63,"o":114.85,"t":"2026-09-22T13:30:00Z","v":8891,"vw":114.737563},{"c":114.07,"h":114.15,"l":113.95,"n":75,"o":114.15,"t":"2026-09-22T13:45:00Z","v":5429,"vw":114.062966},{"c":114.07,"h":114.21,"l":113.95,"n":55,"o":114.02,"t":"2026-09-22T14:00:00Z","v":2772,"vw":114.055844},{"c":113.6099,"h":113.95,"l":113.6099,"n":64,"o":113.95,"t":"2026-09-22T14:15:00Z","v":3311,"vw":113.727327},{"c":113.57,"h":113.65,"l":113.5,"n":51,"o":113.615,"t":"2026-09-22T14:30:00Z","v":9419,"vw":113.627622},{"c":113.62,"h":113.6659,"l":113.503,"n":38,"o":113.55,"t":"2026-09-22T14:45:00Z","v":2003,"vw":113.59269},{"c":113.745,"h":113.745,"l":113.6261,"n":35,"o":113.6261,"t":"2026-09-22T15:00:00Z","v":2042,"vw":113.694812},{"c":113.74,"h":113.745,"l":113.6507,"n":56,"o":113.745,"t":"2026-09-22T15:15:00Z","v":3039,"vw":113.682214},{"c":113.675,"h":113.675,"l":113.61,"n":27,"o":113.66,"t":"2026-09-22T15:30:00Z","v":2060,"vw":113.654823},{"c":113.78,"h":113.78,"l":113.651,"n":27,"o":113.66,"t":"2026-09-22T15:45:00Z","v":1250,"vw":113.708131},{"c":113.8854,"h":113.905,"l":113.83,"n":28,"o":113.875,"t":"2026-09-22T16:00:00Z","v":3642,"vw":113.855009},{"c":113.99,"h":113.9914,"l":113.895,"n":30,"o":113.9,"t":"2026-09-22T16:15:00Z","v":3028,"vw":113.924508},{"c":114.076,"h":114.1,"l":114.04,"n":37,"o":114.0784,"t":"2026-09-22T16:30:00Z","v":2693,"vw":114.066366},{"c":114.036,"h":114.14,"l":114.0334,"n":69,"o":114.04,"t":"2026-09-22T16:45:00Z","v":7967,"vw":114.070774},{"c":113.98,"h":114.09,"l":113.97,"n":70,"o":114.09,"t":"2026-09-22T17:00:00Z","v":5334,"vw":114.003786},{"c":113.9834,"h":114.01,"l":113.95,"n":19,"o":113.985,"t":"2026-09-22T17:15:00Z","v":2525,"vw":113.985918},{"c":114.09,"h":114.13,"l":114.07,"n":29,"o":114.09,"t":"2026-09-22T17:30:00Z","v":1586,"vw":114.107487},{"c":114.255,"h":114.255,"l":114.0801,"n":70,"o":114.159,"t":"2026-09-22T17:45:00Z","v":8320,"vw":114.20977},{"c":114.1899,"h":114.3632,"l":114.1771,"n":100,"o":114.34,"t":"2026-09-22T18:00:00Z","v":7293,"vw":114.277564},{"c":114.19,"h":114.29,"l":114.13,"n":56,"o":114.2069,"t":"2026-09-22T18:15:00Z","v":3256,"vw":114.20681},{"c":114.1,"h":114.1623,"l":114.0503,"n":48,"o":114.1623,"t":"2026-09-22T18:30:00Z","v":4711,"vw":114.119226},{"c":114.155,"h":114.1914,"l":114.106,"n":36,"o":114.11,"t":"2026-09-22T18:45:00Z","v":2054,"vw":114.140423},{"c":114.195,"h":114.23,"l":114.12,"n":76,"o":114.12,"t":"2026-09-22T19:00:00Z","v":4524,"vw":114.184483},{"c":114.17,"h":114.23,"l":114.15,"n":43,"o":114.1995,"t":"2026-09-22T19:15:00Z","v":2279,"vw":114.187648},{"c":114.225,"h":114.29,"l":114.15,"n":74,"o":114.175,"t":"2026-09-22T19:30:00Z","v":3751,"vw":114.226046},{"c":113.955,"h":114.28,"l":113.955,"n":175,"o":114.26,"t":"2026-09-22T19:45:00Z","v":9136,"vw":114.071032},{"c":113.99,"h":113.99,"l":113.99,"n":4,"o":113.99,"t":"2026-09-22T20:00:00Z","v":193,"vw":113.99},{"c":113.6,"h":114.4,"l":113.5,"n":152,"o":114.4,"t":"2026-09-23T10:00:00Z","v":8932,"vw":113.990026},{"c":113.41,"h":113.41,"l":113.41,"n":5,"o":113.41,"t":"2026-09-23T11:45:00Z","v":507,"vw":113.41},{"c":113.75,"h":113.75,"l":113.7,"n":11,"o":113.71,"t":"2026-09-23T13:15:00Z","v":10624,"vw":113.708585},{"c":113.73,"h":113.9879,"l":113.64,"n":107,"o":113.77,"t":"2026-09-23T13:30:00Z","v":9857,"vw":113.74411},{"c":113.78,"h":113.85,"l":113.55,"n":76,"o":113.695,"t":"2026-09-23T13:45:00Z","v":5804,"vw":113.663521},{"c":114.03,"h":114.06,"l":113.76,"n":126,"o":113.82,"t":"2026-09-23T14:00:00Z","v":11348,"vw":113.896209},{"c":113.815,"h":114.1785,"l":113.815,"n":64,"o":114.11,"t":"2026-09-23T14:15:00Z","v":3460,"vw":113.974752},{"c":113.83,"h":114.035,"l":113.7701,"n":61,"o":113.87,"t":"2026-09-23T14:30:00Z","v":3788,"vw":113.891467},{"c":113.9449,"h":114.01,"l":113.725,"n":81,"o":113.81,"t":"2026-09-23T14:45:00Z","v":7447,"vw":113.849796},{"c":114.26,"h":114.26,"l":114.01,"n":55,"o":114.0393,"t":"2026-09-23T15:00:00Z","v":2626,"vw":114.107216},{"c":114.241,"h":114.345,"l":114.1466,"n":55,"o":114.22,"t":"2026-09-23T15:15:00Z","v":4448,"vw":114.250808},{"c":114.1,"h":114.1782,"l":114.09,"n":43,"o":114.1385,"t":"2026-09-23T15:30:00Z","v":2144,"vw":114.131221},{"c":114.17,"h":114.2199,"l":114.1,"n":70,"o":114.2199,"t":"2026-09-23T15:45:00Z","v":2944,"vw":114.162377},{"c":114.0201,"h":114.135,"l":114.0201,"n":40,"o":114.135,"t":"2026-09-23T16:00:00Z","v":2756,"vw":114.051587},{"c":114.105,"h":114.105,"l":114.0193,"n":31,"o":114.0193,"t":"2026-09-23T16:15:00Z","v":1473,"vw":114.048995},{"c":113.99,"h":114.17,"l":113.99,"n":40,"o":114.17,"t":"2026-09-23T16:30:00Z","v":2121,"vw":114.095187},{"c":113.84,"h":114.01,"l":113.84,"n":43,"o":114.01,"t":"2026-09-23T16:45:00Z","v":2015,"vw":113.937743},{"c":113.6795,"h":113.85,"l":113.64,"n":57,"o":113.83,"t":"2026-09-23T17:00:00Z","v":3737,"vw":113.712149},{"c":113.8221,"h":113.9,"l":113.71,"n":32,"o":113.745,"t":"2026-09-23T17:15:00Z","v":2504,"vw":113.815514},{"c":113.805,"h":113.851,"l":113.67,"n":37,"o":113.851,"t":"2026-09-23T17:30:00Z","v":2953,"vw":113.735042},{"c":113.87,"h":113.89,"l":113.83,"n":81,"o":113.86,"t":"2026-09-23T17:45:00Z","v":3112,"vw":113.865108},{"c":113.83,"h":113.93,"l":113.8154,"n":24,"o":113.93,"t":"2026-09-23T18:00:00Z","v":5721,"vw":113.843243},{"c":113.77,"h":113.9,"l":113.77,"n":58,"o":113.82,"t":"2026-09-23T18:15:00Z","v":3688,"vw":113.823583},{"c":113.5916,"h":113.765,"l":113.59,"n":38,"o":113.765,"t":"2026-09-23T18:30:00Z","v":3681,"vw":113.671927},{"c":113.6395,"h":113.6395,"l":113.556,"n":21,"o":113.556,"t":"2026-09-23T18:45:00Z","v":3611,"vw":113.600554},{"c":113.61,"h":113.6988,"l":113.555,"n":60,"o":113.6988,"t":"2026-09-23T19:00:00Z","v":4615,"vw":113.610896},{"c":113.58,"h":113.61,"l":113.48,"n":61,"o":113.574,"t":"2026-09-23T19:15:00Z","v":5615,"vw":113.549557},{"c":113.49,"h":113.57,"l":113.49,"n":104,"o":113.53,"t":"2026-09-23T19:30:00Z","v":11841,"vw":113.524491},{"c":113.35,"h":113.535,"l":113.33,"n":178,"o":113.525,"t":"2026-09-23T19:45:00Z","v":12767,"vw":113.405292},{"c":113.48,"h":113.48,"l":113.48,"n":3,"o":113.48,"t":"2026-09-23T20:00:00Z","v":1485,"vw":113.48},{"c":112.8,"h":113.8,"l":112.8,"n":10,"o":113.8,"t":"2026-09-24T08:00:00Z","v":504,"vw":113.05},{"c":113.04,"h":113.04,"l":113.04,"n":1,"o":113.04,"t":"2026-09-24T13:15:00Z","v":800,"vw":113.04},{"c":112.58,"h":113.16,"l":112.58,"n":93,"o":113.1,"t":"2026-09-24T13:30:00Z","v":14989,"vw":112.999073},{"c":112.7856,"h":112.7856,"l":112.56,"n":65,"o":112.5725,"t":"2026-09-24T13:45:00Z","v":4289,"vw":112.612883},{"c":112.8733,"h":112.91,"l":112.6575,"n":60,"o":112.695,"t":"2026-09-24T14:00:00Z","v":9330,"vw":112.819113},{"c":112.68,"h":112.8451,"l":112.5401,"n":75,"o":112.84,"t":"2026-09-24T14:15:00Z","v":3210,"vw":112.729813},{"c":112.675,"h":112.81,"l":112.673,"n":50,"o":112.673,"t":"2026-09-24T14:30:00Z","v":2261,"vw":112.727906},{"c":112.58,"h":112.69,"l":112.57,"n":80,"o":112.68,"t":"2026-09-24T14:45:00Z","v":4681,"vw":112.644046},{"c":112.5,"h":112.6261,"l":112.5,"n":54,"o":112.6099,"t":"2026-09-24T15:00:00Z","v":3349,"vw":112.546443},{"c":112.37,"h":112.6,"l":112.37,"n":27,"o":112.55,"t":"2026-09-24T15:15:00Z","v":1527,"vw":112.491154},{"c":112.315,"h":112.4,"l":112.3,"n":55,"o":112.4,"t":"2026-09-24T15:30:00Z","v":3597,"vw":112.339197},{"c":112.33,"h":112.44,"l":112.29,"n":37,"o":112.44,"t":"2026-09-24T15:45:00Z","v":1777,"vw":112.338273},{"c":112.27,"h":112.27,"l":112.19,"n":106,"o":112.27,"t":"2026-09-24T16:00:00Z","v":6476,"vw":112.23165},{"c":112.765,"h":112.78,"l":112.275,"n":141,"o":112.275,"t":"2026-09-24T16:15:00Z","v":12099,"vw":112.594568},{"c":112.9316,"h":112.9316,"l":112.7635,"n":21,"o":112.7635,"t":"2026-09-24T16:30:00Z","v":3624,"vw":112.838711},{"c":112.8085,"h":112.8085,"l":112.725,"n":22,"o":112.725,"t":"2026-09-24T16:45:00Z","v":1655,"vw":112.769533},{"c":112.75,"h":112.7699,"l":112.63,"n":75,"o":112.72,"t":"2026-09-24T17:00:00Z","v":4168,"vw":112.681026},{"c":112.5795,"h":112.73,"l":112.5795,"n":33,"o":112.655,"t":"2026-09-24T17:15:00Z","v":2735,"vw":112.654222},{"c":112.48,"h":112.69,"l":112.47,"n":66,"o":112.67,"t":"2026-09-24T17:30:00Z","v":4812,"vw":112.573657},{"c":112.51,"h":112.55,"l":112.4785,"n":20,"o":112.4785,"t":"2026-09-24T17:45:00Z","v":1049,"vw":112.51369},{"c":112.5085,"h":112.56,"l":112.4168,"n":43,"o":112.47,"t":"2026-09-24T18:00:00Z","v":8727,"vw":112.475312},{"c":112.7,"h":112.7258,"l":112.48,"n":92,"o":112.55,"t":"2026-09-24T18:15:00Z","v":7626,"vw":112.606215},{"c":112.575,"h":112.6599,"l":112.55,"n":64,"o":112.6537,"t":"2026-09-24T18:30:00Z","v":4034,"vw":112.597162},{"c":112.57,"h":112.605,"l":112.55,"n":31,"o":112.5585,"t":"2026-09-24T18:45:00Z","v":3036,"vw":112.572963},{"c":112.465,"h":112.51,"l":112.455,"n":47,"o":112.51,"t":"2026-09-24T19:00:00Z","v":3004,"vw":112.477784},{"c":112.455,"h":112.49,"l":112.405,"n":28,"o":112.44,"t":"2026-09-24T19:15:00Z","v":1724,"vw":112.45223},{"c":112.65,"h":112.65,"l":112.495,"n":112,"o":112.495,"t":"2026-09-24T19:30:00Z","v":5546,"vw":112.598196},{"c":112.6,"h":112.685,"l":112.5,"n":290,"o":112.64,"t":"2026-09-24T19:45:00Z","v":52431,"vw":112.587177},{"c":112.73,"h":112.73,"l":112.73,"n":6,"o":112.73,"t":"2026-09-24T20:00:00Z","v":522,"vw":112.73},{"c":112.79,"h":113.4,"l":112.79,"n":18,"o":113.4,"t":"2026-09-25T08:00:00Z","v":1968,"vw":113.138571},{"c":112.65,"h":112.765,"l":112.5976,"n":95,"o":112.73,"t":"2026-09-25T13:30:00Z","v":8256,"vw":112.714687},{"c":112.81,"h":112.81,"l":112.51,"n":33,"o":112.5201,"t":"2026-09-25T13:45:00Z","v":13805,"vw":112.669864},{"c":112.4401,"h":112.6495,"l":112.11,"n":60,"o":112.6495,"t":"2026-09-25T14:00:00Z","v":7647,"vw":112.409433},{"c":112.555,"h":112.66,"l":112.4094,"n":23,"o":112.485,"t":"2026-09-25T14:15:00Z","v":2231,"vw":112.532009},{"c":112.555,"h":112.567,"l":112.43,"n":14,"o":112.4675,"t":"2026-09-25T14:30:00Z","v":1149,"vw":112.502653},{"c":112.54,"h":112.6498,"l":112.4101,"n":23,"o":112.535,"t":"2026-09-25T14:45:00Z","v":2195,"vw":112.467808},{"c":112.61,"h":112.68,"l":112.514,"n":21,"o":112.655,"t":"2026-09-25T15:00:00Z","v":1711,"vw":112.605985},{"c":112.585,"h":112.7,"l":112.4901,"n":33,"o":112.553,"t":"2026-09-25T15:15:00Z","v":10175,"vw":112.558021},{"c":112.505,"h":112.7,"l":112.505,"n":67,"o":112.69,"t":"2026-09-25T15:30:00Z","v":8078,"vw":112.601193},{"c":112.51,"h":112.51,"l":112.3995,"n":29,"o":112.3995,"t":"2026-09-25T15:45:00Z","v":1216,"vw":112.434724},{"c":113.03,"h":113.03,"l":112.78,"n":89,"o":112.78,"t":"2026-09-25T16:00:00Z","v":7296,"vw":112.96109},{"c":113.02,"h":113.02,"l":112.9,"n":65,"o":113.005,"t":"2026-09-25T16:15:00Z","v":6389,"vw":112.943196},{"c":112.9,"h":113.0493,"l":112.83,"n":80,"o":113.03,"t":"2026-09-25T16:30:00Z","v":7256,"vw":112.958458},{"c":112.715,"h":112.79,"l":112.715,"n":22,"o":112.77,"t":"2026-09-25T16:45:00Z","v":4582,"vw":112.763776},{"c":112.8007,"h":112.8007,"l":112.75,"n":26,"o":112.75,"t":"2026-09-25T17:00:00Z","v":4675,"vw":112.793923},{"c":112.76,"h":112.77,"l":112.75,"n":36,"o":112.75,"t":"2026-09-25T17:15:00Z","v":3230,"vw":112.76294},{"c":112.73,"h":112.77,"l":112.67,"n":38,"o":112.7694,"t":"2026-09-25T17:30:00Z","v":2345,"vw":112.721069},{"c":112.815,"h":112.815,"l":112.745,"n":21,"o":112.805,"t":"2026-09-25T17:45:00Z","v":8490,"vw":112.812736},{"c":112.8,"h":112.8,"l":112.72,"n":54,"o":112.72,"t":"2026-09-25T18:00:00Z","v":3545,"vw":112.754379},{"c":112.79,"h":112.825,"l":112.79,"n":18,"o":112.825,"t":"2026-09-25T18:15:00Z","v":899,"vw":112.800905},{"c":112.7,"h":112.785,"l":112.655,"n":29,"o":112.785,"t":"2026-09-25T18:30:00Z","v":2508,"vw":112.717984},{"c":112.76,"h":112.76,"l":112.705,"n":19,"o":112.705,"t":"2026-09-25T18:45:00Z","v":2780,"vw":112.737026},{"c":112.795,"h":112.795,"l":112.67,"n":32,"o":112.775,"t":"2026-09-25T19:00:00Z","v":2587,"vw":112.736621},{"c":112.68,"h":112.8199,"l":112.68,"n":23,"o":112.8,"t":"2026-09-25T19:15:00Z","v":1183,"vw":112.782759},{"c":112.83,"h":112.83,"l":112.68,"n":64,"o":112.7,"t":"2026-09-25T19:30:00Z","v":3286,"vw":112.729049},{"c":112.84,"h":113,"l":112.8387,"n":241,"o":112.91,"t":"2026-09-25T19:45:00Z","v":17715,"vw":112.874767},{"c":112.84,"h":112.84,"l":112.84,"n":6,"o":112.84,"t":"2026-09-25T20:00:00Z","v":194,"vw":112.84},{"c":113.0805,"h":113.0805,"l":113.0805,"n":1,"o":113.0805,"t":"2026-09-28T11:45:00Z","v":100,"vw":113.0805},{"c":111.73,"h":112.12,"l":111.445,"n":139,"o":112.12,"t":"2026-09-28T13:30:00Z","v":14697,"vw":111.934693},{"c":111.86,"h":112.0099,"l":111.69,"n":130,"o":111.73,"t":"2026-09-28T13:45:00Z","v":7643,"vw":111.837995},{"c":112.305,"h":112.305,"l":111.85,"n":31,"o":111.91,"t":"2026-09-28T14:00:00Z","v":1347,"vw":112.065519},{"c":112.33,"h":112.33,"l":112.1931,"n":28,"o":112.298,"t":"2026-09-28T14:15:00Z","v":2619,"vw":112.270405},{"c":112.15,"h":112.35,"l":112.15,"n":64,"o":112.35,"t":"2026-09-28T14:30:00Z","v":3065,"vw":112.275771},{"c":111.9,"h":112.04,"l":111.9,"n":46,"o":112.005,"t":"2026-09-28T14:45:00Z","v":1969,"vw":111.974649},{"c":111.8087,"h":111.93,"l":111.8056,"n":61,"o":111.9,"t":"2026-09-28T15:00:00Z","v":3899,"vw":111.881549},{"c":111.77,"h":111.8,"l":111.64,"n":82,"o":111.74,"t":"2026-09-28T15:15:00Z","v":5855,"vw":111.75165},{"c":111.725,"h":111.86,"l":111.7176,"n":58,"o":111.8301,"t":"2026-09-28T15:30:00Z","v":3598,"vw":111.772557},{"c":111.62,"h":111.7215,"l":111.59,"n":53,"o":111.7215,"t":"2026-09-28T15:45:00Z","v":3799,"vw":111.639602},{"c":111.67,"h":111.7,"l":111.545,"n":99,"o":111.63,"t":"2026-09-28T16:00:00Z","v":5272,"vw":111.648645},{"c":112.27,"h":112.27,"l":111.7,"n":95,"o":111.7,"t":"2026-09-28T16:15:00Z","v":7867,"vw":111.981258},{"c":111.9,"h":112.23,"l":111.9,"n":46,"o":112.23,"t":"2026-09-28T16:30:00Z","v":1712,"vw":112.122866},{"c":111.905,"h":112.035,"l":111.815,"n":67,"o":112.035,"t":"2026-09-28T16:45:00Z","v":4112,"vw":111.89097},{"c":112.33,"h":112.42,"l":111.88,"n":99,"o":111.88,"t":"2026-09-28T17:00:00Z","v":6743,"vw":112.164476},{"c":111.99,"h":112.31,"l":111.99,"n":68,"o":112.25,"t":"2026-09-28T17:15:00Z","v":5629,"vw":112.184369},{"c":111.975,"h":112.06,"l":111.975,"n":38,"o":112.06,"t":"2026-09-28T17:30:00Z","v":2572,"vw":111.993148},{"c":112.055,"h":112.0799,"l":112.02,"n":44,"o":112.055,"t":"2026-09-28T17:45:00Z","v":2219,"vw":112.044285},{"c":112.195,"h":112.195,"l":112.065,"n":41,"o":112.075,"t":"2026-09-28T18:00:00Z","v":2346,"vw":112.140261},{"c":112.155,"h":112.245,"l":112.155,"n":13,"o":112.245,"t":"2026-09-28T18:15:00Z","v":1367,"vw":112.196727},{"c":112.1999,"h":112.1999,"l":112.1287,"n":41,"o":112.18,"t":"2026-09-28T18:30:00Z","v":3839,"vw":112.170401},{"c":112.2129,"h":112.2129,"l":112.12,"n":32,"o":112.15,"t":"2026-09-28T18:45:00Z","v":2080,"vw":112.142305},{"c":112.072,"h":112.17,"l":112.072,"n":29,"o":112.17,"t":"2026-09-28T19:00:00Z","v":3462,"vw":112.090326},{"c":112.1389,"h":112.2199,"l":111.985,"n":59,"o":111.985,"t":"2026-09-28T19:15:00Z","v":5194,"vw":112.103309},{"c":112.14,"h":112.19,"l":112.09,"n":108,"o":112.19,"t":"2026-09-28T19:30:00Z","v":12926,"vw":112.139911},{"c":112.07,"h":112.13,"l":111.99,"n":140,"o":112.1162,"t":"2026-09-28T19:45:00Z","v":13718,"vw":112.076284},{"c":112.16,"h":112.16,"l":112.16,"n":6,"o":112.16,"t":"2026-09-28T20:00:00Z","v":477,"vw":112.16},{"c":112.47,"h":112.47,"l":112.47,"n":1,"o":112.47,"t":"2026-09-29T11:00:00Z","v":100,"vw":112.47},{"c":112.01,"h":112.01,"l":111.7,"n":31,"o":111.7,"t":"2026-09-29T13:00:00Z","v":1190,"vw":111.753448},{"c":111.86,"h":111.86,"l":111.86,"n":1,"o":111.86,"t":"2026-09-29T13:15:00Z","v":200,"vw":111.86},{"c":112.18,"h":112.18,"l":111.845,"n":46,"o":112.09,"t":"2026-09-29T13:30:00Z","v":4913,"vw":112.077439},{"c":111.74,"h":111.96,"l":111.74,"n":57,"o":111.96,"t":"2026-09-29T13:45:00Z","v":4077,"vw":111.886632},{"c":111.85,"h":111.9031,"l":111.76,"n":27,"o":111.82,"t":"2026-09-29T14:00:00Z","v":2191,"vw":111.842436},{"c":111.6,"h":111.8499,"l":111.51,"n":67,"o":111.79,"t":"2026-09-29T14:15:00Z","v":6365,"vw":111.63286},{"c":111.25,"h":111.495,"l":111.25,"n":86,"o":111.495,"t":"2026-09-29T14:30:00Z","v":2961,"vw":111.386401},{"c":111.4352,"h":111.45,"l":111.34,"n":19,"o":111.34,"t":"2026-09-29T14:45:00Z","v":7862,"vw":111.383203},{"c":111.27,"h":111.395,"l":111.265,"n":58,"o":111.35,"t":"2026-09-29T15:00:00Z","v":4483,"vw":111.323304},{"c":111.135,"h":111.335,"l":111.135,"n":76,"o":111.31,"t":"2026-09-29T15:15:00Z","v":5086,"vw":111.263429},{"c":111.31,"h":111.3585,"l":111.2,"n":60,"o":111.21,"t":"2026-09-29T15:30:00Z","v":4319,"vw":111.297926},{"c":111.23,"h":111.45,"l":111.23,"n":92,"o":111.375,"t":"2026-09-29T15:45:00Z","v":11862,"vw":111.390385},{"c":111.242,"h":111.313,"l":111.19,"n":72,"o":111.19,"t":"2026-09-29T16:00:00Z","v":3740,"vw":111.249146},{"c":111.3,"h":111.32,"l":111.24,"n":59,"o":111.24,"t":"2026-09-29T16:15:00Z","v":3205,"vw":111.274232},{"c":111.295,"h":111.33,"l":111.26,"n":48,"o":111.33,"t":"2026-09-29T16:30:00Z","v":3066,"vw":111.293184},{"c":111.21,"h":111.26,"l":111.185,"n":47,"o":111.225,"t":"2026-09-29T16:45:00Z","v":2025,"vw":111.230327},{"c":111.14,"h":111.19,"l":111.14,"n":17,"o":111.19,"t":"2026-09-29T17:00:00Z","v":2886,"vw":111.14717},{"c":111.16,"h":111.22,"l":111.095,"n":40,"o":111.22,"t":"2026-09-29T17:15:00Z","v":2915,"vw":111.145264},{"c":111.22,"h":111.26,"l":111.195,"n":22,"o":111.195,"t":"2026-09-29T17:30:00Z","v":4052,"vw":111.251187},{"c":111.265,"h":111.3299,"l":111.245,"n":45,"o":111.315,"t":"2026-09-29T17:45:00Z","v":3642,"vw":111.298713},{"c":111.4476,"h":111.52,"l":111.33,"n":60,"o":111.34,"t":"2026-09-29T18:00:00Z","v":5561,"vw":111.424203},{"c":111.36,"h":111.53,"l":111.32,"n":53,"o":111.3623,"t":"2026-09-29T18:15:00Z","v":5574,"vw":111.392591},{"c":111.55,"h":111.63,"l":111.33,"n":53,"o":111.4,"t":"2026-09-29T18:30:00Z","v":3111,"vw":111.416941},{"c":111.4671,"h":111.4797,"l":111.402,"n":142,"o":111.4797,"t":"2026-09-29T18:45:00Z","v":11652,"vw":111.451518},{"c":111.505,"h":111.52,"l":111.44,"n":41,"o":111.45,"t":"2026-09-29T19:00:00Z","v":3531,"vw":111.494722},{"c":111.605,"h":111.6299,"l":111.52,"n":52,"o":111.545,"t":"2026-09-29T19:15:00Z","v":3742,"vw":111.574485},{"c":111.71,"h":111.71,"l":111.645,"n":80,"o":111.6805,"t":"2026-09-29T19:30:00Z","v":3467,"vw":111.682896},{"c":111.72,"h":111.74,"l":111.63,"n":147,"o":111.63,"t":"2026-09-29T19:45:00Z","v":11432,"vw":111.702897},{"c":111.69,"h":111.69,"l":111.69,"n":6,"o":111.69,"t":"2026-09-29T20:00:00Z","v":1998,"vw":111.69},{"c":112.05,"h":112.5,"l":112,"n":23,"o":112.5,"t":"2026-09-30T08:15:00Z","v":1366,"vw":112.19},{"c":112.15,"h":112.8,"l":112.05,"n":56,"o":112.35,"t":"2026-09-30T08:30:00Z","v":3102,"vw":112.373589},{"c":111.7355,"h":112.07,"l":111.61,"n":83,"o":112.07,"t":"2026-09-30T13:30:00Z","v":10498,"vw":111.948307},{"c":111.63,"h":111.91,"l":111.63,"n":52,"o":111.7,"t":"2026-09-30T13:45:00Z","v":5717,"vw":111.825812},{"c":111.6725,"h":111.814,"l":111.585,"n":57,"o":111.65,"t":"2026-09-30T14:00:00Z","v":2761,"vw":111.656756},{"c":111.585,"h":111.845,"l":111.585,"n":40,"o":111.76,"t":"2026-09-30T14:15:00Z","v":1735,"vw":111.738036},{"c":111.88,"h":111.88,"l":111.68,"n":47,"o":111.74,"t":"2026-09-30T14:30:00Z","v":6594,"vw":111.774183},{"c":112.0999,"h":112.12,"l":111.88,"n":72,"o":111.89,"t":"2026-09-30T14:45:00Z","v":6886,"vw":112.028532},{"c":112.094,"h":112.13,"l":111.99,"n":102,"o":112,"t":"2026-09-30T15:00:00Z","v":8586,"vw":112.048115},{"c":112.4,"h":112.4,"l":112.11,"n":37,"o":112.11,"t":"2026-09-30T15:15:00Z","v":1477,"vw":112.266887},{"c":112.2911,"h":112.485,"l":112.225,"n":59,"o":112.445,"t":"2026-09-30T15:30:00Z","v":6702,"vw":112.29146},{"c":112.425,"h":112.4346,"l":112.3,"n":63,"o":112.3,"t":"2026-09-30T15:45:00Z","v":4027,"vw":112.379054},{"c":112.43,"h":112.53,"l":112.42,"n":122,"o":112.43,"t":"2026-09-30T16:00:00Z","v":9025,"vw":112.453781},{"c":112.465,"h":112.471,"l":112.295,"n":24,"o":112.34,"t":"2026-09-30T16:15:00Z","v":1584,"vw":112.343945},{"c":112.472,"h":112.5199,"l":112.42,"n":78,"o":112.47,"t":"2026-09-30T16:30:00Z","v":5904,"vw":112.458271},{"c":112.4914,"h":112.4914,"l":112.39,"n":38,"o":112.39,"t":"2026-09-30T16:45:00Z","v":3678,"vw":112.446084},{"c":112.34,"h":112.42,"l":112.34,"n":39,"o":112.42,"t":"2026-09-30T17:00:00Z","v":2405,"vw":112.381443},{"c":112.275,"h":112.29,"l":112.16,"n":45,"o":112.265,"t":"2026-09-30T17:15:00Z","v":4425,"vw":112.248194},{"c":112.3485,"h":112.41,"l":112.2935,"n":48,"o":112.3152,"t":"2026-09-30T17:30:00Z","v":3153,"vw":112.3391},{"c":112.32,"h":112.38,"l":112.29,"n":122,"o":112.34,"t":"2026-09-30T17:45:00Z","v":6234,"vw":112.325559},{"c":112.2795,"h":112.295,"l":112.21,"n":86,"o":112.295,"t":"2026-09-30T18:00:00Z","v":82974,"vw":112.22518},{"c":112.115,"h":112.27,"l":112.11,"n":64,"o":112.255,"t":"2026-09-30T18:15:00Z","v":8338,"vw":112.146783},{"c":112.23,"h":112.23,"l":112.0681,"n":43,"o":112.12,"t":"2026-09-30T18:30:00Z","v":1621,"vw":112.129372},{"c":112.13,"h":112.2029,"l":112.07,"n":74,"o":112.196,"t":"2026-09-30T18:45:00Z","v":18983,"vw":112.138767},{"c":112.18,"h":112.22,"l":112.1,"n":94,"o":112.22,"t":"2026-09-30T19:00:00Z","v":5513,"vw":112.149863},{"c":112.11,"h":112.22,"l":112.0701,"n":134,"o":112.1893,"t":"2026-09-30T19:15:00Z","v":7724,"vw":112.158536},{"c":111.9726,"h":112.125,"l":111.9201,"n":101,"o":112.08,"t":"2026-09-30T19:30:00Z","v":22647,"vw":112.076332},{"c":111.65,"h":111.97,"l":111.65,"n":269,"o":111.96,"t":"2026-09-30T19:45:00Z","v":12601,"vw":111.827231},{"c":111.65,"h":111.65,"l":111.65,"n":8,"o":111.65,"t":"2026-09-30T20:00:00Z","v":243,"vw":111.65},{"c":111.3,"h":112.2,"l":111.3,"n":33,"o":112.2,"t":"2026-10-01T08:00:00Z","v":5105,"vw":111.743542},{"c":111.76,"h":111.76,"l":111.76,"n":2,"o":111.76,"t":"2026-10-01T11:15:00Z","v":297,"vw":111.76},{"c":112.35,"h":112.77,"l":112.05,"n":101,"o":112.05,"t":"2026-10-01T13:30:00Z","v":9248,"vw":112.235117},{"c":112.41,"h":112.5655,"l":112.22,"n":40,"o":112.3695,"t":"2026-10-01T13:45:00Z","v":5117,"vw":112.346694},{"c":112.17,"h":112.29,"l":111.92,"n":74,"o":112.29,"t":"2026-10-01T14:00:00Z","v":6990,"vw":112.090277},{"c":112.37,"h":112.39,"l":112.25,"n":62,"o":112.29,"t":"2026-10-01T14:15:00Z","v":3777,"vw":112.32027},{"c":112.38,"h":112.5,"l":112.34,"n":33,"o":112.34,"t":"2026-10-01T14:30:00Z","v":1619,"vw":112.444788},{"c":112.34,"h":112.53,"l":112.257,"n":105,"o":112.52,"t":"2026-10-01T14:45:00Z","v":7040,"vw":112.361268},{"c":112.4,"h":112.4,"l":112.16,"n":62,"o":112.37,"t":"2026-10-01T15:00:00Z","v":3727,"vw":112.312486},{"c":112.36,"h":112.47,"l":112.2925,"n":71,"o":112.4,"t":"2026-10-01T15:15:00Z","v":6338,"vw":112.359572},{"c":112.41,"h":112.57,"l":112.39,"n":66,"o":112.39,"t":"2026-10-01T15:30:00Z","v":6482,"vw":112.480836},{"c":112.7,"h":112.71,"l":112.435,"n":134,"o":112.435,"t":"2026-10-01T15:45:00Z","v":9759,"vw":112.594436},{"c":112.765,"h":112.855,"l":112.69,"n":139,"o":112.69,"t":"2026-10-01T16:00:00Z","v":7249,"vw":112.798513},{"c":112.905,"h":112.925,"l":112.687,"n":65,"o":112.755,"t":"2026-10-01T16:15:00Z","v":43333,"vw":112.770094},{"c":113.01,"h":113.09,"l":112.91,"n":113,"o":112.92,"t":"2026-10-01T16:30:00Z","v":9343,"vw":112.997922},{"c":113,"h":113.09,"l":112.96,"n":52,"o":113.09,"t":"2026-10-01T16:45:00Z","v":2340,"vw":113.008769},{"c":113.025,"h":113.19,"l":113.01,"n":71,"o":113.01,"t":"2026-10-01T17:00:00Z","v":3781,"vw":113.101531},{"c":113.235,"h":113.35,"l":113.12,"n":81,"o":113.12,"t":"2026-10-01T17:15:00Z","v":6218,"vw":113.214226},{"c":113.3,"h":113.52,"l":113.26,"n":81,"o":113.265,"t":"2026-10-01T17:30:00Z","v":5454,"vw":113.371266},{"c":113.1534,"h":113.435,"l":113.13,"n":109,"o":113.435,"t":"2026-10-01T17:45:00Z","v":3359,"vw":113.255296},{"c":113.14,"h":113.19,"l":113.01,"n":194,"o":113.19,"t":"2026-10-01T18:00:00Z","v":10051,"vw":113.105432},{"c":113.23,"h":113.3,"l":113.21,"n":44,"o":113.2449,"t":"2026-10-01T18:15:00Z","v":2623,"vw":113.248844},{"c":113.305,"h":113.45,"l":113.2025,"n":54,"o":113.2201,"t":"2026-10-01T18:30:00Z","v":3857,"vw":113.340582},{"c":113.295,"h":113.295,"l":113.21,"n":52,"o":113.28,"t":"2026-10-01T18:45:00Z","v":3854,"vw":113.253992},{"c":113.205,"h":113.301,"l":113.18,"n":55,"o":113.301,"t":"2026-10-01T19:00:00Z","v":5342,"vw":113.220752},{"c":113.16,"h":113.2752,"l":113.1501,"n":94,"o":113.235,"t":"2026-10-01T19:15:00Z","v":10443,"vw":113.192131},{"c":113.14,"h":113.22,"l":113.14,"n":150,"o":113.175,"t":"2026-10-01T19:30:00Z","v":12276,"vw":113.18541},{"c":112.995,"h":113.164,"l":112.995,"n":116,"o":113.13,"t":"2026-10-01T19:45:00Z","v":5872,"vw":113.081138},{"c":113.11,"h":113.11,"l":113.11,"n":5,"o":113.11,"t":"2026-10-01T20:00:00Z","v":391,"vw":113.11},{"c":113.2,"h":113.2,"l":113.2,"n":2,"o":113.2,"t":"2026-10-02T12:45:00Z","v":897,"vw":113.2},{"c":113.735,"h":113.96,"l":113.7,"n":110,"o":113.72,"t":"2026-10-02T13:30:00Z","v":14344,"vw":113.757806},{"c":113.57,"h":113.95,"l":113.5,"n":116,"o":113.84,"t":"2026-10-02T13:45:00Z","v":8810,"vw":113.603909},{"c":113.59,"h":113.7,"l":113.48,"n":105,"o":113.48,"t":"2026-10-02T14:00:00Z","v":8302,"vw":113.611691},{"c":113.6,"h":113.6706,"l":113.51,"n":52,"o":113.575,"t":"2026-10-02T14:15:00Z","v":5840,"vw":113.589733},{"c":113.86,"h":113.86,"l":113.445,"n":109,"o":113.45,"t":"2026-10-02T14:30:00Z","v":6665,"vw":113.685154},{"c":113.962,"h":113.985,"l":113.84,"n":65,"o":113.93,"t":"2026-10-02T14:45:00Z","v":2924,"vw":113.925377},{"c":113.43,"h":113.84,"l":113.4,"n":49,"o":113.83,"t":"2026-10-02T15:00:00Z","v":3896,"vw":113.584826},{"c":113.59,"h":113.59,"l":113.32,"n":69,"o":113.47,"t":"2026-10-02T15:15:00Z","v":4511,"vw":113.458237},{"c":113.7095,"h":113.8111,"l":113.551,"n":46,"o":113.5885,"t":"2026-10-02T15:30:00Z","v":3484,"vw":113.68552},{"c":113.61,"h":113.72,"l":113.61,"n":51,"o":113.6792,"t":"2026-10-02T15:45:00Z","v":2770,"vw":113.689489},{"c":113.53,"h":113.65,"l":113.47,"n":76,"o":113.65,"t":"2026-10-02T16:00:00Z","v":5152,"vw":113.57347},{"c":113.41,"h":113.55,"l":113.35,"n":58,"o":113.55,"t":"2026-10-02T16:15:00Z","v":3714,"vw":113.412836},{"c":113.495,"h":113.55,"l":113.42,"n":30,"o":113.4405,"t":"2026-10-02T16:30:00Z","v":1922,"vw":113.480935},{"c":113.5701,"h":113.65,"l":113.51,"n":41,"o":113.5372,"t":"2026-10-02T16:45:00Z","v":5724,"vw":113.561241},{"c":113.585,"h":113.67,"l":113.58,"n":35,"o":113.644,"t":"2026-10-02T17:00:00Z","v":3663,"vw":113.637347},{"c":113.47,"h":113.66,"l":113.47,"n":29,"o":113.64,"t":"2026-10-02T17:15:00Z","v":3930,"vw":113.55653},{"c":113.5,"h":113.525,"l":113.455,"n":17,"o":113.455,"t":"2026-10-02T17:30:00Z","v":2155,"vw":113.495007},{"c":113.47,"h":113.59,"l":113.47,"n":67,"o":113.537,"t":"2026-10-02T17:45:00Z","v":1993,"vw":113.532189},{"c":113.535,"h":113.56,"l":113.44,"n":157,"o":113.56,"t":"2026-10-02T18:00:00Z","v":11737,"vw":113.505309},{"c":113.47,"h":113.53,"l":113.41,"n":168,"o":113.53,"t":"2026-10-02T18:15:00Z","v":28464,"vw":113.46687},{"c":113.5,"h":113.55,"l":113.49,"n":29,"o":113.51,"t":"2026-10-02T18:30:00Z","v":3324,"vw":113.505776},{"c":113.58,"h":113.5999,"l":113.53,"n":36,"o":113.5577,"t":"2026-10-02T18:45:00Z","v":2141,"vw":113.559284},{"c":113.49,"h":113.61,"l":113.48,"n":79,"o":113.57,"t":"2026-10-02T19:00:00Z","v":8978,"vw":113.544078},{"c":113.505,"h":113.5687,"l":113.49,"n":65,"o":113.52,"t":"2026-10-02T19:15:00Z","v":3668,"vw":113.522782},{"c":113.52,"h":113.57,"l":113.48,"n":37,"o":113.525,"t":"2026-10-02T19:30:00Z","v":4592,"vw":113.508685},{"c":113.35,"h":113.55,"l":113.31,"n":99,"o":113.55,"t":"2026-10-02T19:45:00Z","v":47844,"vw":113.399368},{"c":113.35,"h":113.35,"l":113.35,"n":5,"o":113.35,"t":"2026-10-02T20:00:00Z","v":1455,"vw":113.35},{"c":113.01,"h":113.01,"l":113.01,"n":1,"o":113.01,"t":"2026-10-02T20:30:00Z","v":660,"vw":113.01},{"c":113.48,"h":113.48,"l":113.48,"n":1,"o":113.48,"t":"2026-10-05T09:45:00Z","v":420,"vw":113.48},{"c":113.03,"h":113.495,"l":113.03,"n":124,"o":113.33,"t":"2026-10-05T13:30:00Z","v":8888,"vw":113.274658},{"c":113.2598,"h":113.2598,"l":112.845,"n":84,"o":113,"t":"2026-10-05T13:45:00Z","v":5577,"vw":113.042695},{"c":113.91,"h":113.96,"l":113.27,"n":113,"o":113.27,"t":"2026-10-05T14:00:00Z","v":8939,"vw":113.682599},{"c":114.165,"h":114.27,"l":114.13,"n":141,"o":114.145,"t":"2026-10-05T14:15:00Z","v":9609,"vw":114.210419},{"c":114.065,"h":114.16,"l":113.9204,"n":85,"o":114.16,"t":"2026-10-05T14:30:00Z","v":8465,"vw":114.06695},{"c":114.14,"h":114.14,"l":113.92,"n":88,"o":114.04,"t":"2026-10-05T14:45:00Z","v":6084,"vw":114.01051},{"c":114.1,"h":114.14,"l":113.995,"n":69,"o":114.13,"t":"2026-10-05T15:00:00Z","v":4628,"vw":114.056757},{"c":114.13,"h":114.19,"l":114.07,"n":50,"o":114.1,"t":"2026-10-05T15:15:00Z","v":2390,"vw":114.113867},{"c":114.42,"h":114.42,"l":114.16,"n":37,"o":114.16,"t":"2026-10-05T15:30:00Z","v":1700,"vw":114.281535},{"c":114.45,"h":114.45,"l":114.34,"n":26,"o":114.381,"t":"2026-10-05T15:45:00Z","v":2781,"vw":114.372461},{"c":114.59,"h":114.61,"l":114.48,"n":40,"o":114.48,"t":"2026-10-05T16:00:00Z","v":2561,"vw":114.560858},{"c":114.735,"h":114.735,"l":114.59,"n":27,"o":114.59,"t":"2026-10-05T16:15:00Z","v":3677,"vw":114.68107},{"c":114.87,"h":114.87,"l":114.7,"n":48,"o":114.732,"t":"2026-10-05T16:30:00Z","v":3135,"vw":114.752758},{"c":114.7399,"h":114.87,"l":114.7399,"n":57,"o":114.869,"t":"2026-10-05T16:45:00Z","v":3453,"vw":114.797435},{"c":114.674,"h":114.735,"l":114.65,"n":54,"o":114.735,"t":"2026-10-05T17:00:00Z","v":15112,"vw":114.670628},{"c":114.62,"h":114.705,"l":114.62,"n":12,"o":114.705,"t":"2026-10-05T17:15:00Z","v":889,"vw":114.648439},{"c":114.7799,"h":114.7799,"l":114.6513,"n":50,"o":114.72,"t":"2026-10-05T17:30:00Z","v":4494,"vw":114.690481},{"c":114.895,"h":114.9299,"l":114.795,"n":30,"o":114.795,"t":"2026-10-05T17:45:00Z","v":1729,"vw":114.881734},{"c":114.92,"h":114.969,"l":114.87,"n":50,"o":114.93,"t":"2026-10-05T18:00:00Z","v":2726,"vw":114.912337},{"c":114.975,"h":114.975,"l":114.92,"n":33,"o":114.936,"t":"2026-10-05T18:15:00Z","v":2771,"vw":114.934225},{"c":114.867,"h":114.96,"l":114.867,"n":62,"o":114.945,"t":"2026-10-05T18:30:00Z","v":4515,"vw":114.918862},{"c":114.855,"h":114.87,"l":114.81,"n":37,"o":114.87,"t":"2026-10-05T18:45:00Z","v":8217,"vw":114.825056},{"c":115.025,"h":115.05,"l":114.84,"n":117,"o":114.85,"t":"2026-10-05T19:00:00Z","v":10578,"vw":114.908776},{"c":114.85,"h":115.045,"l":114.82,"n":105,"o":115,"t":"2026-10-05T19:15:00Z","v":19413,"vw":114.881859},{"c":114.8,"h":114.825,"l":114.695,"n":140,"o":114.7901,"t":"2026-10-05T19:30:00Z","v":17905,"vw":114.762542},{"c":114.26,"h":114.75,"l":114.2,"n":233,"o":114.75,"t":"2026-10-05T19:45:00Z","v":20486,"vw":114.327713},{"c":114.23,"h":114.23,"l":114.23,"n":5,"o":114.23,"t":"2026-10-05T20:00:00Z","v":265,"vw":114.23},{"c":114.61,"h":114.61,"l":114.35,"n":44,"o":114.35,"t":"2026-10-06T12:30:00Z","v":3231,"vw":114.438977},{"c":114.48,"h":114.78,"l":114.48,"n":137,"o":114.78,"t":"2026-10-06T13:30:00Z","v":13084,"vw":114.720775},{"c":114.83,"h":114.83,"l":114.5,"n":74,"o":114.535,"t":"2026-10-06T13:45:00Z","v":7202,"vw":114.680707},{"c":114.6895,"h":114.935,"l":114.6895,"n":34,"o":114.9,"t":"2026-10-06T14:00:00Z","v":1832,"vw":114.826108},{"c":114.37,"h":114.7332,"l":114.37,"n":20,"o":114.7332,"t":"2026-10-06T14:15:00Z","v":1768,"vw":114.508503},{"c":114.47,"h":114.54,"l":114.36,"n":52,"o":114.4199,"t":"2026-10-06T14:30:00Z","v":4266,"vw":114.441943},{"c":114.67,"h":114.73,"l":114.515,"n":52,"o":114.515,"t":"2026-10-06T14:45:00Z","v":3148,"vw":114.672235},{"c":114.98,"h":114.98,"l":114.7025,"n":101,"o":114.712,"t":"2026-10-06T15:00:00Z","v":10437,"vw":114.8673},{"c":115.115,"h":115.155,"l":114.985,"n":91,"o":115.0018,"t":"2026-10-06T15:15:00Z","v":4831,"vw":115.051883},{"c":115.105,"h":115.1495,"l":115.02,"n":64,"o":115.0664,"t":"2026-10-06T15:30:00Z","v":5863,"vw":115.087141},{"c":115.1244,"h":115.18,"l":115.085,"n":34,"o":115.085,"t":"2026-10-06T15:45:00Z","v":2445,"vw":115.133467},{"c":114.96,"h":115.14,"l":114.96,"n":129,"o":115.12,"t":"2026-10-06T16:00:00Z","v":10176,"vw":115.057299},{"c":114.9059,"h":115.0354,"l":114.8904,"n":56,"o":114.97,"t":"2026-10-06T16:15:00Z","v":3843,"vw":114.967451},{"c":114.953,"h":114.9824,"l":114.895,"n":72,"o":114.895,"t":"2026-10-06T16:30:00Z","v":24383,"vw":114.924052},{"c":114.876,"h":114.93,"l":114.8688,"n":37,"o":114.93,"t":"2026-10-06T16:45:00Z","v":4703,"vw":114.899559},{"c":114.88,"h":114.93,"l":114.81,"n":32,"o":114.86,"t":"2026-10-06T17:00:00Z","v":2238,"vw":114.892724},{"c":114.851,"h":114.91,"l":114.825,"n":30,"o":114.91,"t":"2026-10-06T17:15:00Z","v":5457,"vw":114.878791},{"c":114.8401,"h":114.93,"l":114.8401,"n":27,"o":114.855,"t":"2026-10-06T17:30:00Z","v":2461,"vw":114.863811},{"c":114.76,"h":114.8266,"l":114.74,"n":36,"o":114.775,"t":"2026-10-06T17:45:00Z","v":3066,"vw":114.784292},{"c":114.725,"h":114.8,"l":114.6875,"n":68,"o":114.7797,"t":"2026-10-06T18:00:00Z","v":4511,"vw":114.74684},{"c":114.6705,"h":114.78,"l":114.6705,"n":57,"o":114.735,"t":"2026-10-06T18:15:00Z","v":2713,"vw":114.736339},{"c":114.662,"h":114.68,"l":114.64,"n":170,"o":114.68,"t":"2026-10-06T18:30:00Z","v":5483,"vw":114.66038},{"c":114.71,"h":114.71,"l":114.65,"n":43,"o":114.659,"t":"2026-10-06T18:45:00Z","v":2582,"vw":114.675506},{"c":114.74,"h":114.765,"l":114.71,"n":80,"o":114.71,"t":"2026-10-06T19:00:00Z","v":6669,"vw":114.733423},{"c":114.62,"h":114.777,"l":114.6,"n":80,"o":114.7446,"t":"2026-10-06T19:15:00Z","v":4421,"vw":114.665615},{"c":114.5423,"h":114.6,"l":114.48,"n":52,"o":114.6,"t":"2026-10-06T19:30:00Z","v":6716,"vw":114.548681},{"c":114.69,"h":114.725,"l":114.43,"n":157,"o":114.54,"t":"2026-10-06T19:45:00Z","v":11684,"vw":114.592818},{"c":114.8,"h":114.8,"l":114.8,"n":6,"o":114.8,"t":"2026-10-06T20:00:00Z","v":1357,"vw":114.8},{"c":115,"h":115.5,"l":113,"n":107,"o":115.5,"t":"2026-10-07T08:00:00Z","v":9148,"vw":114.848369},{"c":114.91,"h":114.91,"l":114.91,"n":22,"o":114.91,"t":"2026-10-07T08:15:00Z","v":3512,"vw":114.91},{"c":115.01,"h":115.01,"l":114.94,"n":28,"o":114.94,"t":"2026-10-07T08:30:00Z","v":3146,"vw":114.962703},{"c":114.99,"h":114.99,"l":114.98,"n":11,"o":114.98,"t":"2026-10-07T08:45:00Z","v":2555,"vw":114.987998},{"c":114.58,"h":114.58,"l":114.58,"n":1,"o":114.58,"t":"2026-10-07T12:15:00Z","v":436,"vw":114.58},{"c":113.39,"h":113.54,"l":113.39,"n":2,"o":113.54,"t":"2026-10-07T13:15:00Z","v":808,"vw":113.482822},{"c":113.37,"h":113.645,"l":113.255,"n":141,"o":113.56,"t":"2026-10-07T13:30:00Z","v":47221,"vw":113.545888},{"c":112.89,"h":113.19,"l":112.89,"n":125,"o":113.165,"t":"2026-10-07T13:45:00Z","v":7962,"vw":113.084601},{"c":112.6,"h":112.7575,"l":112.6,"n":75,"o":112.75,"t":"2026-10-07T14:00:00Z","v":4968,"vw":112.68035},{"c":112.66,"h":112.75,"l":112.58,"n":61,"o":112.65,"t":"2026-10-07T14:15:00Z","v":7174,"vw":112.65716},{"c":112.34,"h":112.56,"l":112.325,"n":67,"o":112.56,"t":"2026-10-07T14:30:00Z","v":4513,"vw":112.403406},{"c":112.45,"h":112.45,"l":112.1482,"n":79,"o":112.185,"t":"2026-10-07T14:45:00Z","v":9517,"vw":112.368977},{"c":112.4,"h":112.4,"l":112.25,"n":66,"o":112.3698,"t":"2026-10-07T15:00:00Z","v":5055,"vw":112.327264},{"c":112.315,"h":112.406,"l":112.245,"n":42,"o":112.406,"t":"2026-10-07T15:15:00Z","v":6263,"vw":112.271282},{"c":112.441675,"h":112.4499,"l":112.235,"n":128,"o":112.32,"t":"2026-10-07T15:30:00Z","v":14593,"vw":112.359256},{"c":112.595,"h":112.595,"l":112.45,"n":54,"o":112.45,"t":"2026-10-07T15:45:00Z","v":5294,"vw":112.526667},{"c":112.77,"h":112.78,"l":112.53,"n":84,"o":112.625,"t":"2026-10-07T16:00:00Z","v":6224,"vw":112.65147},{"c":112.685,"h":112.78,"l":112.66,"n":53,"o":112.75,"t":"2026-10-07T16:15:00Z","v":5491,"vw":112.682962},{"c":112.6,"h":112.735,"l":112.58,"n":52,"o":112.69,"t":"2026-10-07T16:30:00Z","v":5652,"vw":112.643583},{"c":112.7087,"h":112.74,"l":112.625,"n":119,"o":112.63,"t":"2026-10-07T16:45:00Z","v":9776,"vw":112.655478},{"c":112.905,"h":112.905,"l":112.705,"n":73,"o":112.705,"t":"2026-10-07T17:00:00Z","v":3672,"vw":112.811286},{"c":112.964,"h":112.9975,"l":112.905,"n":28,"o":112.905,"t":"2026-10-07T17:15:00Z","v":2685,"vw":112.954942},{"c":112.84,"h":112.945,"l":112.84,"n":56,"o":112.94,"t":"2026-10-07T17:30:00Z","v":3317,"vw":112.910254},{"c":112.86,"h":112.92,"l":112.7801,"n":92,"o":112.91,"t":"2026-10-07T17:45:00Z","v":3120,"vw":112.853117},{"c":112.795,"h":112.95,"l":112.795,"n":601,"o":112.89,"t":"2026-10-07T18:00:00Z","v":71965,"vw":112.908724},{"c":112.8065,"h":112.85,"l":112.78,"n":78,"o":112.833,"t":"2026-10-07T18:15:00Z","v":16726,"vw":112.819875},{"c":112.7945,"h":112.83,"l":112.74,"n":62,"o":112.805,"t":"2026-10-07T18:30:00Z","v":6087,"vw":112.794773},{"c":112.926,"h":112.926,"l":112.7833,"n":37,"o":112.815,"t":"2026-10-07T18:45:00Z","v":3502,"vw":112.862662},{"c":112.83,"h":112.9687,"l":112.83,"n":82,"o":112.885,"t":"2026-10-07T19:00:00Z","v":7389,"vw":112.882715},{"c":112.77,"h":112.83,"l":112.749,"n":90,"o":112.78,"t":"2026-10-07T19:15:00Z","v":6564,"vw":112.793439},{"c":112.77,"h":112.8319,"l":112.72,"n":68,"o":112.7802,"t":"2026-10-07T19:30:00Z","v":6105,"vw":112.761525},{"c":112.79,"h":112.83,"l":112.73,"n":115,"o":112.77,"t":"2026-10-07T19:45:00Z","v":8239,"vw":112.781952},{"c":112.65,"h":112.65,"l":112.65,"n":5,"o":112.65,"t":"2026-10-07T20:00:00Z","v":755,"vw":112.65},{"c":112.6,"h":112.6,"l":112.4,"n":40,"o":112.4,"t":"2026-10-08T13:30:00Z","v":8425,"vw":112.445589},{"c":112.945,"h":112.945,"l":112.62,"n":37,"o":112.63,"t":"2026-10-08T13:45:00Z","v":3484,"vw":112.823684},{"c":112.82,"h":112.955,"l":112.78,"n":111,"o":112.915,"t":"2026-10-08T14:00:00Z","v":9664,"vw":112.845956},{"c":112.64,"h":112.83,"l":112.59,"n":93,"o":112.83,"t":"2026-10-08T14:15:00Z","v":5722,"vw":112.681831},{"c":112.5,"h":112.67,"l":112.45,"n":107,"o":112.615,"t":"2026-10-08T14:30:00Z","v":8207,"vw":112.516714},{"c":112.39,"h":112.53,"l":112.36,"n":113,"o":112.4715,"t":"2026-10-08T14:45:00Z","v":8603,"vw":112.437612},{"c":112.2,"h":112.5025,"l":112.19,"n":161,"o":112.42,"t":"2026-10-08T15:00:00Z","v":12124,"vw":112.395328},{"c":112.23,"h":112.23,"l":112.13,"n":47,"o":112.14,"t":"2026-10-08T15:15:00Z","v":6505,"vw":112.183336},{"c":112.34,"h":112.34,"l":112.17,"n":23,"o":112.2305,"t":"2026-10-08T15:30:00Z","v":2021,"vw":112.24391},{"c":112.56,"h":112.56,"l":112.334,"n":72,"o":112.355,"t":"2026-10-08T15:45:00Z","v":4702,"vw":112.447226},{"c":112.595,"h":112.67,"l":112.57,"n":62,"o":112.57,"t":"2026-10-08T16:00:00Z","v":4095,"vw":112.602087},{"c":112.75,"h":113.25,"l":112.625,"n":162,"o":112.63,"t":"2026-10-08T16:15:00Z","v":14324,"vw":112.890234},{"c":112.838,"h":112.89,"l":112.726,"n":102,"o":112.73,"t":"2026-10-08T16:30:00Z","v":9552,"vw":112.807473},{"c":112.95,"h":112.95,"l":112.66,"n":106,"o":112.82,"t":"2026-10-08T16:45:00Z","v":8380,"vw":112.812233},{"c":113.02,"h":113.02,"l":112.755,"n":67,"o":112.93,"t":"2026-10-08T17:00:00Z","v":6341,"vw":112.882199},{"c":113.025,"h":113.1545,"l":113.025,"n":86,"o":113.12,"t":"2026-10-08T17:15:00Z","v":9094,"vw":113.096228},{"c":113.378,"h":113.378,"l":113.15,"n":53,"o":113.1861,"t":"2026-10-08T17:30:00Z","v":4800,"vw":113.229737},{"c":113.38,"h":113.4665,"l":113.2938,"n":34,"o":113.4665,"t":"2026-10-08T17:45:00Z","v":2644,"vw":113.367971},{"c":113.445,"h":113.4715,"l":113.295,"n":51,"o":113.41,"t":"2026-10-08T18:00:00Z","v":4758,"vw":113.415941},{"c":113.5799,"h":113.58,"l":113.35,"n":85,"o":113.4501,"t":"2026-10-08T18:15:00Z","v":5689,"vw":113.46021},{"c":113.468,"h":113.47,"l":113.44,"n":28,"o":113.45,"t":"2026-10-08T18:30:00Z","v":2022,"vw":113.459808},{"c":113.5,"h":113.5,"l":113.385,"n":64,"o":113.4308,"t":"2026-10-08T18:45:00Z","v":5359,"vw":113.449364},{"c":113.5327,"h":113.5999,"l":113.5,"n":44,"o":113.51,"t":"2026-10-08T19:00:00Z","v":7679,"vw":113.573351},{"c":113.69,"h":113.7304,"l":113.535,"n":50,"o":113.55,"t":"2026-10-08T19:15:00Z","v":3181,"vw":113.637405},{"c":113.5986,"h":113.6404,"l":113.5204,"n":98,"o":113.6028,"t":"2026-10-08T19:30:00Z","v":14278,"vw":113.561714},{"c":113.66,"h":113.6999,"l":113.49,"n":152,"o":113.68,"t":"2026-10-08T19:45:00Z","v":12033,"vw":113.625164},{"c":113.66,"h":113.66,"l":113.66,"n":5,"o":113.66,"t":"2026-10-08T20:00:00Z","v":508,"vw":113.66},{"c":114.09,"h":114.09,"l":114.06,"n":3,"o":114.06,"t":"2026-10-09T13:15:00Z","v":1595,"vw":114.088},{"c":113.82,"h":114.16,"l":113.73,"n":146,"o":113.89,"t":"2026-10-09T13:30:00Z","v":26917,"vw":113.926937},{"c":114.03,"h":114.03,"l":113.68,"n":48,"o":113.73,"t":"2026-10-09T13:45:00Z","v":4016,"vw":113.828659},{"c":113.95,"h":114.11,"l":113.91,"n":160,"o":114.01,"t":"2026-10-09T14:00:00Z","v":11228,"vw":113.956854},{"c":114.0589,"h":114.08,"l":113.9801,"n":35,"o":114,"t":"2026-10-09T14:15:00Z","v":1888,"vw":114.027877},{"c":114.01,"h":114.05,"l":113.9115,"n":46,"o":114,"t":"2026-10-09T14:30:00Z","v":2463,"vw":113.991457},{"c":114.0399,"h":114.07,"l":113.94,"n":64,"o":113.97,"t":"2026-10-09T14:45:00Z","v":5005,"vw":113.998784},{"c":114.2976,"h":114.2976,"l":114.075,"n":98,"o":114.11,"t":"2026-10-09T15:00:00Z","v":5906,"vw":114.15984},{"c":114.36,"h":114.4215,"l":114.35,"n":40,"o":114.374,"t":"2026-10-09T15:15:00Z","v":2816,"vw":114.389084},{"c":114.34,"h":114.465,"l":114.34,"n":70,"o":114.4515,"t":"2026-10-09T15:30:00Z","v":3764,"vw":114.391989},{"c":114.3151,"h":114.32,"l":114.27,"n":26,"o":114.31,"t":"2026-10-09T15:45:00Z","v":1807,"vw":114.299431},{"c":114.21,"h":114.295,"l":114.165,"n":32,"o":114.295,"t":"2026-10-09T16:00:00Z","v":2030,"vw":114.228162},{"c":114.145,"h":114.22,"l":114.145,"n":30,"o":114.2,"t":"2026-10-09T16:15:00Z","v":2066,"vw":114.179271},{"c":114.2572,"h":114.2799,"l":114.18,"n":17,"o":114.22,"t":"2026-10-09T16:30:00Z","v":1844,"vw":114.241632},{"c":114.215,"h":114.27,"l":114.19,"n":31,"o":114.27,"t":"2026-10-09T16:45:00Z","v":2719,"vw":114.231971},{"c":114.225,"h":114.31,"l":114.225,"n":48,"o":114.24,"t":"2026-10-09T17:00:00Z","v":15683,"vw":114.262405},{"c":114.27,"h":114.28,"l":114.2275,"n":19,"o":114.2275,"t":"2026-10-09T17:15:00Z","v":1760,"vw":114.253885},{"c":114.405,"h":114.4298,"l":114.265,"n":14,"o":114.265,"t":"2026-10-09T17:30:00Z","v":780,"vw":114.371616},{"c":114.47,"h":114.47,"l":114.39,"n":17,"o":114.39,"t":"2026-10-09T17:45:00Z","v":797,"vw":114.438087},{"c":114.58,"h":114.58,"l":114.485,"n":17,"o":114.495,"t":"2026-10-09T18:00:00Z","v":1833,"vw":114.521353},{"c":114.49,"h":114.565,"l":114.49,"n":34,"o":114.545,"t":"2026-10-09T18:15:00Z","v":1544,"vw":114.525617},{"c":114.51,"h":114.54,"l":114.51,"n":12,"o":114.54,"t":"2026-10-09T18:30:00Z","v":783,"vw":114.520456},{"c":114.5507,"h":114.59,"l":114.48,"n":46,"o":114.52,"t":"2026-10-09T18:45:00Z","v":3421,"vw":114.537529},{"c":114.53,"h":114.61,"l":114.53,"n":54,"o":114.56,"t":"2026-10-09T19:00:00Z","v":3782,"vw":114.564555},{"c":114.45,"h":114.5,"l":114.45,"n":49,"o":114.5,"t":"2026-10-09T19:15:00Z","v":1936,"vw":114.482463},{"c":114.425,"h":114.4488,"l":114.3901,"n":96,"o":114.425,"t":"2026-10-09T19:30:00Z","v":9439,"vw":114.410996},{"c":114.23,"h":114.385,"l":114.16,"n":120,"o":114.385,"t":"2026-10-09T19:45:00Z","v":7408,"vw":114.28581},{"c":114.23,"h":114.23,"l":114.23,"n":6,"o":114.23,"t":"2026-10-09T20:00:00Z","v":883,"vw":114.23},{"c":114,"h":115,"l":114,"n":67,"o":115,"t":"2026-10-12T08:00:00Z","v":5611,"vw":114.500179},{"c":114.49,"h":114.86,"l":114.49,"n":32,"o":114.86,"t":"2026-10-12T08:15:00Z","v":6527,"vw":114.661601},{"c":114.68,"h":114.87,"l":114.51,"n":184,"o":114.51,"t":"2026-10-12T13:30:00Z","v":27678,"vw":114.714492},{"c":114.81,"h":114.92,"l":114.61,"n":40,"o":114.705,"t":"2026-10-12T13:45:00Z","v":2879,"vw":114.784639},{"c":114.83,"h":114.83,"l":114.68,"n":61,"o":114.8,"t":"2026-10-12T14:00:00Z","v":2492,"vw":114.740073},{"c":114.66,"h":114.78,"l":114.65,"n":85,"o":114.78,"t":"2026-10-12T14:15:00Z","v":5900,"vw":114.70492},{"c":114.68,"h":114.755,"l":114.65,"n":49,"o":114.655,"t":"2026-10-12T14:30:00Z","v":3216,"vw":114.705812},{"c":114.7785,"h":114.8,"l":114.649,"n":33,"o":114.68,"t":"2026-10-12T14:45:00Z","v":2644,"vw":114.72219},{"c":114.75,"h":114.79,"l":114.73,"n":12,"o":114.79,"t":"2026-10-12T15:00:00Z","v":424,"vw":114.756667},{"c":114.83,"h":114.83,"l":114.7512,"n":11,"o":114.7512,"t":"2026-10-12T15:15:00Z","v":1877,"vw":114.786638},{"c":114.94,"h":114.94,"l":114.8543,"n":11,"o":114.87,"t":"2026-10-12T15:30:00Z","v":1529,"vw":114.889296},{"c":114.84,"h":114.93,"l":114.82,"n":51,"o":114.8844,"t":"2026-10-12T15:45:00Z","v":2935,"vw":114.870485},{"c":114.85,"h":114.85,"l":114.83,"n":32,"o":114.835,"t":"2026-10-12T16:00:00Z","v":3965,"vw":114.84456},{"c":114.77,"h":114.875,"l":114.76,"n":15,"o":114.875,"t":"2026-10-12T16:15:00Z","v":987,"vw":114.782911},{"c":114.785,"h":114.785,"l":114.785,"n":1,"o":114.785,"t":"2026-10-12T16:30:00Z","v":173,"vw":114.785},{"c":114.71,"h":114.79,"l":114.695,"n":35,"o":114.79,"t":"2026-10-12T16:45:00Z","v":2642,"vw":114.732823},{"c":114.73,"h":114.73,"l":114.69,"n":12,"o":114.71,"t":"2026-10-12T17:00:00Z","v":722,"vw":114.714242},{"c":114.67,"h":114.71,"l":114.67,"n":27,"o":114.71,"t":"2026-10-12T17:15:00Z","v":1233,"vw":114.7},{"c":114.67,"h":114.7594,"l":114.642,"n":53,"o":114.7172,"t":"2026-10-12T17:30:00Z","v":5635,"vw":114.701754},{"c":114.672,"h":114.672,"l":114.63,"n":30,"o":114.65,"t":"2026-10-12T17:45:00Z","v":1729,"vw":114.645728},{"c":114.605,"h":114.65,"l":114.59,"n":36,"o":114.65,"t":"2026-10-12T18:00:00Z","v":2848,"vw":114.623271},{"c":114.5179,"h":114.64,"l":114.5179,"n":59,"o":114.64,"t":"2026-10-12T18:15:00Z","v":4376,"vw":114.572032},{"c":114.4664,"h":114.4777,"l":114.4495,"n":29,"o":114.45,"t":"2026-10-12T18:30:00Z","v":2185,"vw":114.457584},{"c":114.39,"h":114.4542,"l":114.35,"n":48,"o":114.43,"t":"2026-10-12T18:45:00Z","v":3051,"vw":114.406553},{"c":114.39,"h":114.4136,"l":114.35,"n":71,"o":114.368,"t":"2026-10-12T19:00:00Z","v":5812,"vw":114.385378},{"c":114.3199,"h":114.42,"l":114.3199,"n":69,"o":114.4,"t":"2026-10-12T19:15:00Z","v":3560,"vw":114.360218},{"c":114.3225,"h":114.335,"l":114.28,"n":41,"o":114.28,"t":"2026-10-12T19:30:00Z","v":3656,"vw":114.312311},{"c":114.27,"h":114.405,"l":114.26,"n":209,"o":114.31,"t":"2026-10-12T19:45:00Z","v":17515,"vw":114.331282},{"c":114.19,"h":114.19,"l":114.19,"n":7,"o":114.19,"t":"2026-10-12T20:00:00Z","v":573,"vw":114.19},{"c":114.59,"h":115.2,"l":114,"n":63,"o":115.2,"t":"2026-10-13T08:00:00Z","v":8951,"vw":114.543159},{"c":114.6,"h":114.8,"l":114.6,"n":14,"o":114.8,"t":"2026-10-13T08:15:00Z","v":511,"vw":114.64},{"c":114.32,"h":114.51,"l":114.3,"n":85,"o":114.51,"t":"2026-10-13T08:30:00Z","v":4481,"vw":114.385958},{"c":114.65,"h":114.65,"l":114.65,"n":6,"o":114.65,"t":"2026-10-13T09:30:00Z","v":154,"vw":114.65},{"c":115.005,"h":115.08,"l":114.6,"n":77,"o":114.63,"t":"2026-10-13T13:30:00Z","v":16595,"vw":114.700765},{"c":114.365,"h":115.03,"l":114.33,"n":113,"o":114.98,"t":"2026-10-13T13:45:00Z","v":12446,"vw":114.700139},{"c":114.4937,"h":114.4937,"l":114.3,"n":143,"o":114.39,"t":"2026-10-13T14:00:00Z","v":10429,"vw":114.382606},{"c":114.3581,"h":114.4044,"l":114.3581,"n":50,"o":114.36,"t":"2026-10-13T14:15:00Z","v":2727,"vw":114.373376},{"c":114.28,"h":114.34,"l":114.22,"n":30,"o":114.34,"t":"2026-10-13T14:30:00Z","v":1555,"vw":114.289576},{"c":114.37,"h":114.37,"l":114.2,"n":39,"o":114.26,"t":"2026-10-13T14:45:00Z","v":3054,"vw":114.281613},{"c":114.3548,"h":114.365,"l":114.28,"n":29,"o":114.29,"t":"2026-10-13T15:00:00Z","v":2438,"vw":114.316355},{"c":114.22,"h":114.38,"l":114.22,"n":58,"o":114.34,"t":"2026-10-13T15:15:00Z","v":4594,"vw":114.332297},{"c":114.0899,"h":114.115,"l":114.0627,"n":20,"o":114.115,"t":"2026-10-13T15:30:00Z","v":2245,"vw":114.08776},{"c":113.98,"h":114.035,"l":113.93,"n":19,"o":114.03,"t":"2026-10-13T15:45:00Z","v":1271,"vw":113.988607},{"c":114.16,"h":114.1774,"l":114.06,"n":51,"o":114.11,"t":"2026-10-13T16:00:00Z","v":4296,"vw":114.12574},{"c":114.14,"h":114.1832,"l":114.1301,"n":41,"o":114.165,"t":"2026-10-13T16:15:00Z","v":3846,"vw":114.164751},{"c":114.29,"h":114.295,"l":114.201,"n":49,"o":114.201,"t":"2026-10-13T16:30:00Z","v":6271,"vw":114.259388},{"c":114.28,"h":114.29,"l":114.25,"n":34,"o":114.28,"t":"2026-10-13T16:45:00Z","v":3057,"vw":114.266248},{"c":114.235,"h":114.3,"l":114.23,"n":47,"o":114.23,"t":"2026-10-13T17:00:00Z","v":2310,"vw":114.252114},{"c":114.305,"h":114.331,"l":114.2,"n":51,"o":114.235,"t":"2026-10-13T17:15:00Z","v":2987,"vw":114.278708},{"c":114.42,"h":114.46,"l":114.32,"n":68,"o":114.32,"t":"2026-10-13T17:30:00Z","v":5857,"vw":114.410457},{"c":114.41,"h":114.46,"l":114.32,"n":83,"o":114.41,"t":"2026-10-13T17:45:00Z","v":3236,"vw":114.376741},{"c":114.67,"h":114.67,"l":114.4216,"n":28,"o":114.4899,"t":"2026-10-13T18:00:00Z","v":2182,"vw":114.566406},{"c":114.715,"h":114.73,"l":114.63,"n":51,"o":114.63,"t":"2026-10-13T18:15:00Z","v":2898,"vw":114.69192},{"c":114.8054,"h":114.8185,"l":114.71,"n":36,"o":114.71,"t":"2026-10-13T18:30:00Z","v":3468,"vw":114.766565},{"c":114.8399,"h":114.8399,"l":114.69,"n":62,"o":114.81,"t":"2026-10-13T18:45:00Z","v":7287,"vw":114.733777},{"c":114.7892,"h":114.84,"l":114.7201,"n":35,"o":114.78,"t":"2026-10-13T19:00:00Z","v":5062,"vw":114.777539},{"c":114.79,"h":114.8385,"l":114.75,"n":31,"o":114.8385,"t":"2026-10-13T19:15:00Z","v":2261,"vw":114.793949},{"c":114.78,"h":114.85,"l":114.74,"n":79,"o":114.7925,"t":"2026-10-13T19:30:00Z","v":6261,"vw":114.797209},{"c":114.68,"h":114.8,"l":114.6079,"n":157,"o":114.77,"t":"2026-10-13T19:45:00Z","v":12109,"vw":114.675401},{"c":114.68,"h":114.68,"l":114.68,"n":7,"o":114.68,"t":"2026-10-13T20:00:00Z","v":677,"vw":114.68},{"c":114.5,"h":114.85,"l":114.5,"n":24,"o":114.85,"t":"2026-10-14T12:45:00Z","v":3219,"vw":114.698438},{"c":114.29,"h":114.4851,"l":114.12,"n":61,"o":114.16,"t":"2026-10-14T13:30:00Z","v":10821,"vw":114.187411},{"c":114.105,"h":114.42,"l":114.105,"n":78,"o":114.37,"t":"2026-10-14T13:45:00Z","v":5909,"vw":114.320437},{"c":113.8785,"h":114.14,"l":113.82,"n":125,"o":114.13,"t":"2026-10-14T14:00:00Z","v":10869,"vw":113.961163},{"c":113.95,"h":113.98,"l":113.87,"n":67,"o":113.93,"t":"2026-10-14T14:15:00Z","v":2883,"vw":113.933083},{"c":113.953,"h":113.96,"l":113.82,"n":99,"o":113.9,"t":"2026-10-14T14:30:00Z","v":8687,"vw":113.902751},{"c":113.78,"h":113.91,"l":113.7201,"n":72,"o":113.8711,"t":"2026-10-14T14:45:00Z","v":3377,"vw":113.840248},{"c":113.68,"h":113.75,"l":113.68,"n":41,"o":113.748,"t":"2026-10-14T15:00:00Z","v":2222,"vw":113.71988},{"c":113.61,"h":113.6992,"l":113.61,"n":24,"o":113.695,"t":"2026-10-14T15:15:00Z","v":5845,"vw":113.655215},{"c":113.51,"h":113.61,"l":113.51,"n":60,"o":113.595,"t":"2026-10-14T15:30:00Z","v":3293,"vw":113.572422},{"c":113.4,"h":113.43,"l":113.38,"n":19,"o":113.38,"t":"2026-10-14T15:45:00Z","v":921,"vw":113.402854},{"c":113.38,"h":113.505,"l":113.38,"n":67,"o":113.39,"t":"2026-10-14T16:00:00Z","v":9301,"vw":113.450757},{"c":113.3092,"h":113.34,"l":113.28,"n":33,"o":113.34,"t":"2026-10-14T16:15:00Z","v":2109,"vw":113.302663},{"c":113.3695,"h":113.375,"l":113.34,"n":22,"o":113.34,"t":"2026-10-14T16:30:00Z","v":1899,"vw":113.366792},{"c":113.4012,"h":113.41,"l":113.34,"n":30,"o":113.34,"t":"2026-10-14T16:45:00Z","v":4608,"vw":113.383397},{"c":113.29,"h":113.47,"l":113.29,"n":42,"o":113.47,"t":"2026-10-14T17:00:00Z","v":3219,"vw":113.352465},{"c":113.3,"h":113.32,"l":113.26,"n":59,"o":113.26,"t":"2026-10-14T17:15:00Z","v":3288,"vw":113.289786},{"c":113.18,"h":113.3173,"l":113.18,"n":80,"o":113.295,"t":"2026-10-14T17:30:00Z","v":9392,"vw":113.215397},{"c":113.155,"h":113.2393,"l":113.01,"n":50,"o":113.2393,"t":"2026-10-14T17:45:00Z","v":4626,"vw":113.145402},{"c":113.27,"h":113.28,"l":113.125,"n":64,"o":113.15,"t":"2026-10-14T18:00:00Z","v":5484,"vw":113.186693},{"c":113.2854,"h":113.3858,"l":113.2644,"n":68,"o":113.29,"t":"2026-10-14T18:15:00Z","v":3051,"vw":113.32348},{"c":113.4,"h":113.44,"l":113.3044,"n":39,"o":113.3044,"t":"2026-10-14T18:30:00Z","v":1429,"vw":113.380598},{"c":113.4,"h":113.42,"l":113.4,"n":12,"o":113.42,"t":"2026-10-14T18:45:00Z","v":4160,"vw":113.400499},{"c":113.47,"h":113.4785,"l":113.38,"n":48,"o":113.38,"t":"2026-10-14T19:00:00Z","v":3131,"vw":113.422815},{"c":113.5637,"h":113.65,"l":113.55,"n":66,"o":113.55,"t":"2026-10-14T19:15:00Z","v":4354,"vw":113.579207},{"c":113.655,"h":113.6999,"l":113.565,"n":66,"o":113.565,"t":"2026-10-14T19:30:00Z","v":7597,"vw":113.627739},{"c":113.83,"h":113.84,"l":113.58,"n":209,"o":113.6399,"t":"2026-10-14T19:45:00Z","v":40232,"vw":113.663554},{"c":113.76,"h":113.76,"l":113.76,"n":6,"o":113.76,"t":"2026-10-14T20:00:00Z","v":1395,"vw":113.76},{"c":113.7,"h":113.7,"l":113.7,"n":7,"o":113.7,"t":"2026-10-15T13:00:00Z","v":299,"vw":113.7},{"c":114.22,"h":114.58,"l":113.92,"n":226,"o":113.92,"t":"2026-10-15T13:30:00Z","v":25855,"vw":114.113038},{"c":113.8601,"h":114.16,"l":113.76,"n":80,"o":114.16,"t":"2026-10-15T13:45:00Z","v":6745,"vw":114.021598},{"c":114.41,"h":114.53,"l":114.01,"n":134,"o":114.01,"t":"2026-10-15T14:00:00Z","v":10016,"vw":114.316153},{"c":114.2815,"h":114.48,"l":114.28,"n":148,"o":114.46,"t":"2026-10-15T14:15:00Z","v":11039,"vw":114.339132},{"c":114.6,"h":114.67,"l":114.315,"n":51,"o":114.315,"t":"2026-10-15T14:30:00Z","v":4523,"vw":114.455349},{"c":114.725,"h":114.725,"l":114.54,"n":78,"o":114.58,"t":"2026-10-15T14:45:00Z","v":4593,"vw":114.628541},{"c":114.86,"h":114.86,"l":114.7201,"n":48,"o":114.76,"t":"2026-10-15T15:00:00Z","v":3312,"vw":114.790967},{"c":114.875,"h":114.9,"l":114.777,"n":67,"o":114.9,"t":"2026-10-15T15:15:00Z","v":4545,"vw":114.82984},{"c":114.71,"h":114.9094,"l":114.71,"n":65,"o":114.9094,"t":"2026-10-15T15:30:00Z","v":8606,"vw":114.765269},{"c":114.7095,"h":114.75,"l":114.69,"n":51,"o":114.738353,"t":"2026-10-15T15:45:00Z","v":5032,"vw":114.713823},{"c":114.45,"h":114.66,"l":114.43,"n":66,"o":114.66,"t":"2026-10-15T16:00:00Z","v":4223,"vw":114.527191},{"c":114.477486,"h":114.4927,"l":114.44,"n":28,"o":114.4927,"t":"2026-10-15T16:15:00Z","v":3480,"vw":114.46305},{"c":114.5531,"h":114.61,"l":114.49,"n":69,"o":114.49,"t":"2026-10-15T16:30:00Z","v":10664,"vw":114.558595},{"c":114.58,"h":114.6,"l":114.5732,"n":19,"o":114.58,"t":"2026-10-15T16:45:00Z","v":2435,"vw":114.595859},{"c":114.67,"h":114.68,"l":114.632,"n":47,"o":114.65,"t":"2026-10-15T17:00:00Z","v":166552,"vw":114.679425},{"c":114.71,"h":114.71,"l":114.67,"n":33,"o":114.67,"t":"2026-10-15T17:15:00Z","v":5854,"vw":114.682487},{"c":114.81,"h":114.8151,"l":114.731,"n":53,"o":114.752,"t":"2026-10-15T17:30:00Z","v":9946,"vw":114.750952},{"c":114.91,"h":114.91,"l":114.8001,"n":60,"o":114.83,"t":"2026-10-15T17:45:00Z","v":6257,"vw":114.889838},{"c":114.73,"h":114.91,"l":114.73,"n":56,"o":114.88,"t":"2026-10-15T18:00:00Z","v":25783,"vw":114.83542},{"c":114.75,"h":114.84,"l":114.75,"n":59,"o":114.78,"t":"2026-10-15T18:15:00Z","v":6406,"vw":114.78523},{"c":114.75,"h":114.82,"l":114.75,"n":49,"o":114.77,"t":"2026-10-15T18:30:00Z","v":7579,"vw":114.773152},{"c":114.79,"h":114.8399,"l":114.79,"n":23,"o":114.79,"t":"2026-10-15T18:45:00Z","v":1913,"vw":114.812939},{"c":115.02,"h":115.05,"l":114.9192,"n":120,"o":114.96,"t":"2026-10-15T19:00:00Z","v":13238,"vw":114.968091},{"c":115.12,"h":115.155,"l":115.031,"n":151,"o":115.05,"t":"2026-10-15T19:15:00Z","v":11448,"vw":115.10245},{"c":115.29,"h":115.29,"l":115.08,"n":165,"o":115.08,"t":"2026-10-15T19:30:00Z","v":11770,"vw":115.196397},{"c":115.26,"h":115.29,"l":115.0994,"n":237,"o":115.24,"t":"2026-10-15T19:45:00Z","v":17722,"vw":115.195769},{"c":115.22,"h":115.22,"l":115.22,"n":6,"o":115.22,"t":"2026-10-15T20:00:00Z","v":721,"vw":115.22},{"c":115.97,"h":115.97,"l":115.61,"n":94,"o":115.61,"t":"2026-10-16T13:30:00Z","v":11367,"vw":115.707333},{"c":115.97,"h":116.08,"l":115.97,"n":81,"o":116.0547,"t":"2026-10-16T13:45:00Z","v":22513,"vw":115.993124},{"c":115.45,"h":115.885,"l":115.435,"n":51,"o":115.885,"t":"2026-10-16T14:00:00Z","v":1910,"vw":115.544319},{"c":115.43,"h":115.61,"l":115.41,"n":76,"o":115.44,"t":"2026-10-16T14:15:00Z","v":3088,"vw":115.471758},{"c":115.26,"h":115.47,"l":115.26,"n":82,"o":115.435,"t":"2026-10-16T14:30:00Z","v":5264,"vw":115.40745},{"c":115.305,"h":115.46,"l":115.27,"n":75,"o":115.28,"t":"2026-10-16T14:45:00Z","v":4862,"vw":115.346316},{"c":115.0425,"h":115.29,"l":115.03,"n":43,"o":115.29,"t":"2026-10-16T15:00:00Z","v":2719,"vw":115.15989},{"c":114.92,"h":115.07,"l":114.92,"n":40,"o":115.05,"t":"2026-10-16T15:15:00Z","v":3914,"vw":114.975629},{"c":114.74,"h":114.89,"l":114.725,"n":48,"o":114.89,"t":"2026-10-16T15:30:00Z","v":5931,"vw":114.834524},{"c":114.5,"h":114.89,"l":114.5,"n":105,"o":114.76,"t":"2026-10-16T15:45:00Z","v":14223,"vw":114.805104},{"c":114.72,"h":114.72,"l":114.435,"n":67,"o":114.51,"t":"2026-10-16T16:00:00Z","v":4854,"vw":114.576208},{"c":114.6252,"h":114.77,"l":114.6171,"n":63,"o":114.77,"t":"2026-10-16T16:15:00Z","v":7369,"vw":114.648181},{"c":114.55,"h":114.61,"l":114.49,"n":65,"o":114.57,"t":"2026-10-16T16:30:00Z","v":6744,"vw":114.552083},{"c":114.46,"h":114.6,"l":114.43,"n":58,"o":114.6,"t":"2026-10-16T16:45:00Z","v":3562,"vw":114.489848},{"c":114.19,"h":114.5,"l":114.181,"n":55,"o":114.5,"t":"2026-10-16T17:00:00Z","v":3440,"vw":114.253333},{"c":114.195,"h":114.195,"l":114.02,"n":55,"o":114.1376,"t":"2026-10-16T17:15:00Z","v":3510,"vw":114.083121},{"c":114.35,"h":114.38,"l":114.15,"n":96,"o":114.15,"t":"2026-10-16T17:30:00Z","v":8894,"vw":114.23085},{"c":114.06,"h":114.365,"l":114.05,"n":66,"o":114.365,"t":"2026-10-16T17:45:00Z","v":3138,"vw":114.186764},{"c":114.085,"h":114.085,"l":113.9101,"n":76,"o":114,"t":"2026-10-16T18:00:00Z","v":4652,"vw":113.954563},{"c":113.965,"h":114.11,"l":113.965,"n":90,"o":114.1,"t":"2026-10-16T18:15:00Z","v":207331,"vw":114.10699},{"c":114.03,"h":114.0599,"l":113.925,"n":90,"o":113.925,"t":"2026-10-16T18:30:00Z","v":8906,"vw":113.991256},{"c":114.05,"h":114.09,"l":113.9498,"n":54,"o":114.0635,"t":"2026-10-16T18:45:00Z","v":4415,"vw":114.035756},{"c":114.09,"h":114.1,"l":113.92,"n":68,"o":114.03,"t":"2026-10-16T19:00:00Z","v":4886,"vw":114.019524},{"c":114.22,"h":114.2699,"l":114.06,"n":82,"o":114.1553,"t":"2026-10-16T19:15:00Z","v":7072,"vw":114.199884},{"c":114.088,"h":114.24,"l":114.088,"n":134,"o":114.235,"t":"2026-10-16T19:30:00Z","v":6905,"vw":114.181583},{"c":114.3706,"h":114.3706,"l":114.11,"n":108,"o":114.11,"t":"2026-10-16T19:45:00Z","v":6083,"vw":114.230552},{"c":114.26,"h":114.26,"l":114.26,"n":7,"o":114.26,"t":"2026-10-16T20:00:00Z","v":656,"vw":114.26},{"c":115.53,"h":115.53,"l":115.53,"n":1,"o":115.53,"t":"2026-10-16T21:45:00Z","v":200,"vw":115.53},{"c":114.78,"h":114.78,"l":114.78,"n":1,"o":114.78,"t":"2026-10-19T11:00:00Z","v":700,"vw":114.78},{"c":114.9,"h":114.9,"l":114.5,"n":21,"o":114.5,"t":"2026-10-19T13:00:00Z","v":916,"vw":114.633333},{"c":114.68,"h":114.9,"l":114.15,"n":36,"o":114.17,"t":"2026-10-19T13:15:00Z","v":7924,"vw":114.60376},{"c":114.41,"h":114.75,"l":114.39,"n":105,"o":114.58,"t":"2026-10-19T13:30:00Z","v":9806,"vw":114.594614},{"c":114.13,"h":114.35,"l":114.13,"n":74,"o":114.21,"t":"2026-10-19T13:45:00Z","v":6416,"vw":114.254646},{"c":114.34,"h":114.34,"l":114.15,"n":92,"o":114.2073,"t":"2026-10-19T14:00:00Z","v":8332,"vw":114.235889},{"c":114.33,"h":114.47,"l":114.29,"n":36,"o":114.38,"t":"2026-10-19T14:15:00Z","v":2330,"vw":114.386714},{"c":114.17,"h":114.44,"l":114.11,"n":88,"o":114.38,"t":"2026-10-19T14:30:00Z","v":7401,"vw":114.255975},{"c":114.33,"h":114.33,"l":114.17,"n":43,"o":114.17,"t":"2026-10-19T14:45:00Z","v":3091,"vw":114.23649},{"c":114.5331,"h":114.5331,"l":114.43,"n":55,"o":114.43,"t":"2026-10-19T15:00:00Z","v":3667,"vw":114.473396},{"c":114.7,"h":114.7,"l":114.6,"n":31,"o":114.62,"t":"2026-10-19T15:15:00Z","v":6722,"vw":114.67536},{"c":114.755,"h":114.755,"l":114.59,"n":59,"o":114.65,"t":"2026-10-19T15:30:00Z","v":5492,"vw":114.682809},{"c":114.675,"h":114.73,"l":114.655,"n":67,"o":114.73,"t":"2026-10-19T15:45:00Z","v":5177,"vw":114.692493},{"c":114.475,"h":114.64,"l":114.42,"n":30,"o":114.64,"t":"2026-10-19T16:00:00Z","v":6546,"vw":114.474221},{"c":114.36,"h":114.484,"l":114.36,"n":45,"o":114.484,"t":"2026-10-19T16:15:00Z","v":4044,"vw":114.424099},{"c":114.5115,"h":114.5115,"l":114.37,"n":27,"o":114.4249,"t":"2026-10-19T16:30:00Z","v":4494,"vw":114.450485},{"c":114.43,"h":114.5185,"l":114.43,"n":13,"o":114.5185,"t":"2026-10-19T16:45:00Z","v":1111,"vw":114.479586},{"c":114.42,"h":114.43,"l":114.36,"n":31,"o":114.43,"t":"2026-10-19T17:00:00Z","v":2158,"vw":114.405933},{"c":114.495,"h":114.506,"l":114.46,"n":23,"o":114.467,"t":"2026-10-19T17:15:00Z","v":3747,"vw":114.485389},{"c":114.565,"h":114.565,"l":114.47,"n":39,"o":114.4915,"t":"2026-10-19T17:30:00Z","v":2336,"vw":114.500594},{"c":114.6,"h":114.6,"l":114.5295,"n":65,"o":114.6,"t":"2026-10-19T17:45:00Z","v":4195,"vw":114.559322},{"c":114.59,"h":114.63,"l":114.555,"n":47,"o":114.63,"t":"2026-10-19T18:00:00Z","v":3553,"vw":114.590867},{"c":114.6037,"h":114.6499,"l":114.59,"n":50,"o":114.6005,"t":"2026-10-19T18:15:00Z","v":9810,"vw":114.617076},{"c":114.636,"h":114.6484,"l":114.57,"n":40,"o":114.6093,"t":"2026-10-19T18:30:00Z","v":2360,"vw":114.615774},{"c":114.66,"h":114.7275,"l":114.657,"n":46,"o":114.69,"t":"2026-10-19T18:45:00Z","v":2870,"vw":114.690941},{"c":114.61,"h":114.746,"l":114.61,"n":54,"o":114.715,"t":"2026-10-19T19:00:00Z","v":3646,"vw":114.645647},{"c":114.7,"h":114.73,"l":114.58,"n":44,"o":114.63,"t":"2026-10-19T19:15:00Z","v":2027,"vw":114.675739},{"c":114.77,"h":114.8,"l":114.74,"n":107,"o":114.75,"t":"2026-10-19T19:30:00Z","v":4749,"vw":114.770581},{"c":114.6,"h":114.755,"l":114.5478,"n":118,"o":114.755,"t":"2026-10-19T19:45:00Z","v":7035,"vw":114.619567},{"c":114.6,"h":114.6,"l":114.6,"n":8,"o":114.6,"t":"2026-10-19T20:00:00Z","v":218,"vw":114.6},{"c":114.65,"h":114.65,"l":114.3,"n":33,"o":114.3,"t":"2026-10-20T13:15:00Z","v":2310,"vw":114.467391},{"c":115.185,"h":115.27,"l":114.7401,"n":134,"o":114.76,"t":"2026-10-20T13:30:00Z","v":14870,"vw":114.990947},{"c":115.73,"h":115.73,"l":115.1566,"n":184,"o":115.1566,"t":"2026-10-20T13:45:00Z","v":14263,"vw":115.505195},{"c":115.21,"h":115.73,"l":115.21,"n":74,"o":115.72,"t":"2026-10-20T14:00:00Z","v":6176,"vw":115.451675},{"c":115.75,"h":115.75,"l":115.25,"n":65,"o":115.25,"t":"2026-10-20T14:15:00Z","v":5352,"vw":115.491524},{"c":115.93,"h":116.03,"l":115.71,"n":112,"o":115.9394,"t":"2026-10-20T14:30:00Z","v":10002,"vw":115.848154},{"c":116.12,"h":116.1547,"l":115.95,"n":69,"o":115.95,"t":"2026-10-20T14:45:00Z","v":5061,"vw":116.055643},{"c":115.62,"h":116.15,"l":115.545,"n":185,"o":116.12,"t":"2026-10-20T15:00:00Z","v":14776,"vw":115.904672},{"c":115.68,"h":115.805,"l":115.66,"n":36,"o":115.67,"t":"2026-10-20T15:15:00Z","v":2494,"vw":115.731533},{"c":115.71,"h":115.73,"l":115.5,"n":53,"o":115.68,"t":"2026-10-20T15:30:00Z","v":9778,"vw":115.608856},{"c":115.64,"h":115.74,"l":115.56,"n":45,"o":115.6,"t":"2026-10-20T15:45:00Z","v":48336,"vw":115.638495},{"c":115.555,"h":115.6583,"l":115.53,"n":28,"o":115.58,"t":"2026-10-20T16:00:00Z","v":1832,"vw":115.583981},{"c":115.55,"h":115.574,"l":115.39,"n":44,"o":115.574,"t":"2026-10-20T16:15:00Z","v":3897,"vw":115.477275},{"c":115.57,"h":115.6299,"l":115.51,"n":30,"o":115.51,"t":"2026-10-20T16:30:00Z","v":2667,"vw":115.572141},{"c":115.374,"h":115.5863,"l":115.374,"n":19,"o":115.58,"t":"2026-10-20T16:45:00Z","v":1051,"vw":115.550818},{"c":115.385,"h":115.43,"l":115.375,"n":11,"o":115.43,"t":"2026-10-20T17:00:00Z","v":1449,"vw":115.393463},{"c":115.53,"h":115.535,"l":115.41,"n":29,"o":115.41,"t":"2026-10-20T17:15:00Z","v":2932,"vw":115.490127},{"c":115.72,"h":115.72,"l":115.58,"n":35,"o":115.58,"t":"2026-10-20T17:30:00Z","v":5117,"vw":115.625342},{"c":115.67,"h":115.755,"l":115.67,"n":194,"o":115.745,"t":"2026-10-20T17:45:00Z","v":49998,"vw":115.747543},{"c":115.787,"h":115.79,"l":115.69,"n":53,"o":115.69,"t":"2026-10-20T18:00:00Z","v":4877,"vw":115.729776},{"c":115.76,"h":115.8,"l":115.7235,"n":248,"o":115.79,"t":"2026-10-20T18:15:00Z","v":57069,"vw":115.75403},{"c":115.655,"h":115.763,"l":115.655,"n":45,"o":115.755,"t":"2026-10-20T18:30:00Z","v":5410,"vw":115.705336},{"c":115.79,"h":115.79,"l":115.66,"n":25,"o":115.66,"t":"2026-10-20T18:45:00Z","v":3364,"vw":115.748946},{"c":115.805,"h":115.8325,"l":115.77,"n":96,"o":115.81,"t":"2026-10-20T19:00:00Z","v":5969,"vw":115.808029},{"c":115.82,"h":115.87,"l":115.745,"n":75,"o":115.7601,"t":"2026-10-20T19:15:00Z","v":55090,"vw":115.836407},{"c":115.81,"h":115.82,"l":115.7,"n":92,"o":115.82,"t":"2026-10-20T19:30:00Z","v":13584,"vw":115.755411},{"c":115.96,"h":115.96,"l":115.81,"n":256,"o":115.86,"t":"2026-10-20T19:45:00Z","v":27572,"vw":115.904768},{"c":116.07,"h":116.07,"l":116.07,"n":5,"o":116.07,"t":"2026-10-20T20:00:00Z","v":595,"vw":116.07},{"c":115.85,"h":115.85,"l":115.85,"n":7,"o":115.85,"t":"2026-10-21T13:15:00Z","v":502,"vw":115.85},{"c":116.63,"h":116.8,"l":116.06,"n":94,"o":116.06,"t":"2026-10-21T13:30:00Z","v":35357,"vw":116.234466},{"c":116.81,"h":116.9978,"l":116.7,"n":59,"o":116.7,"t":"2026-10-21T13:45:00Z","v":3879,"vw":116.854553},{"c":116.56,"h":116.75,"l":116.35,"n":97,"o":116.75,"t":"2026-10-21T14:00:00Z","v":7185,"vw":116.549037},{"c":116.6,"h":116.705,"l":116.53,"n":68,"o":116.565,"t":"2026-10-21T14:15:00Z","v":6750,"vw":116.600462},{"c":116.785,"h":116.79,"l":116.62,"n":111,"o":116.62,"t":"2026-10-21T14:30:00Z","v":8602,"vw":116.717665},{"c":116.76,"h":116.885,"l":116.73,"n":82,"o":116.79,"t":"2026-10-21T14:45:00Z","v":6402,"vw":116.788453},{"c":116.705,"h":116.74,"l":116.63,"n":58,"o":116.725,"t":"2026-10-21T15:00:00Z","v":3160,"vw":116.690636},{"c":116.73,"h":116.81,"l":116.7,"n":40,"o":116.7,"t":"2026-10-21T15:15:00Z","v":2742,"vw":116.751314},{"c":116.855,"h":116.855,"l":116.72,"n":43,"o":116.7874,"t":"2026-10-21T15:30:00Z","v":12972,"vw":116.80948},{"c":116.86,"h":116.92,"l":116.83,"n":89,"o":116.885,"t":"2026-10-21T15:45:00Z","v":45853,"vw":116.8879},{"c":116.82,"h":116.925,"l":116.77,"n":55,"o":116.925,"t":"2026-10-21T16:00:00Z","v":4081,"vw":116.81322},{"c":116.75,"h":116.8775,"l":116.73,"n":65,"o":116.8775,"t":"2026-10-21T16:15:00Z","v":5991,"vw":116.782641},{"c":116.82,"h":116.98,"l":116.71,"n":75,"o":116.785,"t":"2026-10-21T16:30:00Z","v":6468,"vw":116.834941},{"c":116.76,"h":116.85,"l":116.76,"n":30,"o":116.8124,"t":"2026-10-21T16:45:00Z","v":2872,"vw":116.79803},{"c":116.85,"h":116.85,"l":116.7,"n":54,"o":116.77,"t":"2026-10-21T17:00:00Z","v":5297,"vw":116.769233},{"c":116.848,"h":116.8645,"l":116.8,"n":62,"o":116.835,"t":"2026-10-21T17:15:00Z","v":4396,"vw":116.822372},{"c":116.865,"h":116.865,"l":116.82,"n":33,"o":116.86,"t":"2026-10-21T17:30:00Z","v":3056,"vw":116.847801},{"c":116.905,"h":116.95,"l":116.8501,"n":85,"o":116.8501,"t":"2026-10-21T17:45:00Z","v":5100,"vw":116.867072},{"c":117.03,"h":117.03,"l":116.84,"n":87,"o":116.92,"t":"2026-10-21T18:00:00Z","v":6561,"vw":116.908022},{"c":116.99,"h":117.0999,"l":116.98,"n":114,"o":117.07,"t":"2026-10-21T18:15:00Z","v":8561,"vw":117.042795},{"c":117.06,"h":117.07,"l":117.01,"n":12,"o":117.03,"t":"2026-10-21T18:30:00Z","v":1823,"vw":117.053706},{"c":116.72,"h":117.06,"l":116.72,"n":41,"o":117.06,"t":"2026-10-21T18:45:00Z","v":2261,"vw":116.899281},{"c":116.56,"h":116.72,"l":116.49,"n":82,"o":116.68,"t":"2026-10-21T19:00:00Z","v":5796,"vw":116.565202},{"c":116.922,"h":116.922,"l":116.6,"n":137,"o":116.6,"t":"2026-10-21T19:15:00Z","v":17206,"vw":116.767161},{"c":116.965,"h":116.99,"l":116.9,"n":134,"o":116.91,"t":"2026-10-21T19:30:00Z","v":8350,"vw":116.933163},{"c":116.96,"h":117.0675,"l":116.9,"n":172,"o":116.97,"t":"2026-10-21T19:45:00Z","v":16759,"vw":116.975213},{"c":116.92,"h":116.92,"l":116.92,"n":6,"o":116.92,"t":"2026-10-21T20:00:00Z","v":271,"vw":116.92},{"c":116.45,"h":116.45,"l":116.45,"n":7,"o":116.45,"t":"2026-10-22T13:15:00Z","v":1606,"vw":116.45},{"c":115.44,"h":115.9914,"l":115.44,"n":161,"o":115.74,"t":"2026-10-22T13:30:00Z","v":17364,"vw":115.694176},{"c":115.67,"h":115.6843,"l":115.38,"n":161,"o":115.38,"t":"2026-10-22T13:45:00Z","v":17425,"vw":115.544756},{"c":115.4427,"h":115.68,"l":115.34,"n":56,"o":115.59,"t":"2026-10-22T14:00:00Z","v":4414,"vw":115.482335},{"c":115.04,"h":115.57,"l":115.04,"n":70,"o":115.43,"t":"2026-10-22T14:15:00Z","v":4340,"vw":115.359531},{"c":115.04,"h":115.085,"l":114.73,"n":51,"o":114.88,"t":"2026-10-22T14:30:00Z","v":3653,"vw":114.849187},{"c":115.345,"h":115.39,"l":115.105,"n":37,"o":115.11,"t":"2026-10-22T14:45:00Z","v":2686,"vw":115.246722},{"c":115.43,"h":115.52,"l":115.3616,"n":61,"o":115.52,"t":"2026-10-22T15:00:00Z","v":4721,"vw":115.424456},{"c":115.57,"h":115.69,"l":115.387,"n":84,"o":115.387,"t":"2026-10-22T15:15:00Z","v":15963,"vw":115.580031},{"c":115.535,"h":115.64,"l":115.385,"n":140,"o":115.54,"t":"2026-10-22T15:30:00Z","v":11967,"vw":115.478934},{"c":115.85,"h":115.85,"l":115.47,"n":78,"o":115.49,"t":"2026-10-22T15:45:00Z","v":5387,"vw":115.553919},{"c":115.985,"h":116.085,"l":115.79,"n":66,"o":115.92,"t":"2026-10-22T16:00:00Z","v":6436,"vw":115.965148},{"c":116.0908,"h":116.14,"l":115.98,"n":78,"o":116,"t":"2026-10-22T16:15:00Z","v":7885,"vw":116.045112},{"c":115.67,"h":116.0436,"l":115.67,"n":72,"o":116.0436,"t":"2026-10-22T16:30:00Z","v":5586,"vw":115.890309},{"c":115.913,"h":115.913,"l":115.6011,"n":35,"o":115.61,"t":"2026-10-22T16:45:00Z","v":2507,"vw":115.706424},{"c":115.85,"h":115.97,"l":115.81,"n":36,"o":115.97,"t":"2026-10-22T17:00:00Z","v":2209,"vw":115.868111},{"c":115.83,"h":115.885,"l":115.77,"n":52,"o":115.86,"t":"2026-10-22T17:15:00Z","v":3711,"vw":115.838791},{"c":115.97,"h":116.0392,"l":115.8516,"n":69,"o":115.88,"t":"2026-10-22T17:30:00Z","v":4078,"vw":115.945725},{"c":116.1,"h":116.1,"l":115.96,"n":95,"o":115.96,"t":"2026-10-22T17:45:00Z","v":5335,"vw":116.037386},{"c":116.03,"h":116.095,"l":115.82,"n":156,"o":116.09,"t":"2026-10-22T18:00:00Z","v":10336,"vw":115.993545},{"c":116.11,"h":116.18,"l":115.98,"n":77,"o":116,"t":"2026-10-22T18:15:00Z","v":5477,"vw":116.103742},{"c":115.9999,"h":116.0786,"l":115.9113,"n":22,"o":116.01,"t":"2026-10-22T18:30:00Z","v":2314,"vw":115.990264},{"c":115.99,"h":116.03,"l":115.94,"n":110,"o":115.96,"t":"2026-10-22T18:45:00Z","v":7689,"vw":115.986998},{"c":115.97,"h":116.08,"l":115.84,"n":128,"o":115.99,"t":"2026-10-22T19:00:00Z","v":8354,"vw":115.978264},{"c":116.06,"h":116.07,"l":115.95,"n":89,"o":115.98,"t":"2026-10-22T19:15:00Z","v":6321,"vw":116.011079},{"c":115.89,"h":116.04,"l":115.865,"n":427,"o":116.04,"t":"2026-10-22T19:30:00Z","v":35349,"vw":115.952996},{"c":116.115,"h":116.13,"l":115.8272,"n":275,"o":115.92,"t":"2026-10-22T19:45:00Z","v":22243,"vw":115.999119},{"c":116.17,"h":116.17,"l":116.17,"n":6,"o":116.17,"t":"2026-10-22T20:00:00Z","v":281,"vw":116.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4863483207423791,"strike":123.39614765502178,"iv":0.18967633097367473,"gamma":0.03687116103696713,"theta":-0.02712667633111459,"vega":0.07519387090613576,"rho":0.012071948173866608,"breakevenPct":6.638973896672251},{"delta":0.2,"premium":0.6841397755042402,"strike":122.21146965994346,"iv":0.19261112058430588,"gamma":0.044523401854502764,"theta":-0.03325166854484696,"vega":0.09138644720336783,"rho":0.016228330497554854,"breakevenPct":5.789454622921325},{"delta":0.25,"premium":0.7790690102134884,"strike":120.41861979573024,"iv":0.16411206772686235,"gamma":0.05947219822204741,"theta":-0.032910146156193906,"vega":0.10367783856638231,"rho":0.020204001293196255,"breakevenPct":4.3278719169697135},{"delta":0.3,"premium":0.9096593816195834,"strike":119.26893745586945,"iv":0.1494006364504419,"gamma":0.07110061779424381,"theta":-0.033047441686910914,"vega":0.11355731936930903,"rho":0.024469585955378337,"breakevenPct":3.450629971153506},{"delta":0.35,"premium":1.1085895721925134,"strike":118.5120320855615,"iv":0.14630962566844918,"gamma":0.07692299465240642,"theta":-0.03471270053475936,"vega":0.12068689839572191,"rho":0.028785050754453746,"breakevenPct":2.9703207865662504},{"delta":0.4,"premium":1.3264447236180907,"strike":117.85301507537689,"iv":0.14520917085427135,"gamma":0.08105251256281407,"theta":-0.03646168341708543,"vega":0.12619082914572866,"rho":0.03307906619923373,"breakevenPct":2.590565377459738},{"delta":0.45,"premium":1.5462939698492464,"strike":117.2248743718593,"iv":0.14225690954773867,"gamma":0.08469572864321608,"theta":-0.037152638190954775,"vega":0.12914309045226133,"rho":0.03738339859893936,"breakevenPct":2.2391050544103828},{"delta":0.5,"premium":2.0013307984790876,"strike":116.59315589353612,"iv":0.15474790874524716,"gamma":0.07920570342205323,"theta":-0.040736121673003806,"vega":0.12999657794676808,"rho":0.04181243202965379,"breakevenPct":2.0870161763064528},{"delta":0.55,"premium":2.569538670284939,"strike":115.95658073270013,"iv":0.17411791044776118,"gamma":0.06933473541383989,"theta":-0.04548710990502035,"vega":0.1294785617367707,"rho":0.04630098174163684,"breakevenPct":2.028165105436059},{"delta":0.6,"premium":2.87483039348711,"strike":115.27815468113975,"iv":0.16814776119402985,"gamma":0.0698774762550882,"theta":-0.043723202170963364,"vega":0.12601858887381276,"rho":0.0506429735420888,"breakevenPct":1.7069683004449199},{"delta":0.65,"premium":3.346076051779935,"strike":114.52265372168284,"iv":0.16937556634304207,"gamma":0.06661537216828478,"theta":-0.043,"vega":0.12087669902912622,"rho":0.054982335565984045,"breakevenPct":1.4622792230892474},{"delta":0.7,"premium":4.078595890410958,"strike":113.5958904109589,"iv":0.1801890410958904,"gamma":0.059041780821917814,"theta":-0.043525342465753424,"vega":0.11368835616438357,"rho":0.05926427761766572,"breakevenPct":1.2950729976498714},{"delta":0.75,"premium":4.955654761904762,"strike":112.52579365079364,"iv":0.1910061507936508,"gamma":0.050654761904761904,"theta":-0.042972222222222224,"vega":0.10374146825396825,"rho":0.06346256684704546,"breakevenPct":1.1289045473860764},{"delta":0.8,"premium":5.901795580110498,"strike":111.35082872928177,"iv":0.19585994475138122,"gamma":0.04347513812154695,"theta":-0.03997444751381215,"vega":0.09095124309392263,"rho":0.06755989142716531,"breakevenPct":0.931931057409192},{"delta":0.85,"premium":7.077259475218659,"strike":109.96793002915452,"iv":0.2040935860058309,"gamma":0.03491720116618076,"theta":-0.036671720116618074,"vega":0.0762991253644315,"rho":0.07152031033638624,"breakevenPct":0.7533696344780697},{"delta":0.9,"premium":8.490625,"strike":108.34375,"iv":0.205803125,"gamma":0.0259875,"theta":-0.030634375000000002,"vega":0.057309374999999996,"rho":0.07530693427762469,"breakevenPct":0.5718989412068507}],"put":[{"delta":0.15,"premium":0.7053195130961295,"strike":108.1063902619226,"iv":0.26870410573484843,"gamma":0.02657748879366087,"theta":-0.033198946659753203,"vega":0.07614592151337854,"rho":-0.015404200278753543,"breakevenPct":7.548359517236415},{"delta":0.2,"premium":0.9,"strike":110.37202195273393,"iv":0.23903471042834595,"gamma":0.035925039046787816,"theta":-0.035034990283928924,"vega":0.09158377510168744,"rho":-0.02038305385173112,"breakevenPct":5.765669318469551},{"delta":0.25,"premium":1.0513860369609855,"strike":112.18685831622176,"iv":0.2086505133470226,"gamma":0.04645954825462013,"theta":-0.03412320328542094,"vega":0.10386858316221766,"rho":-0.025372796081943795,"breakevenPct":4.333758905689268},{"delta":0.3,"premium":1.331858846918489,"strike":113.20675944333996,"iv":0.2069455268389662,"gamma":0.051213121272365804,"theta":-0.03664811133200795,"vega":0.11365407554671968,"rho":-0.030369678579327694,"breakevenPct":3.6972535108707363},{"delta":0.35,"premium":1.6127886323268206,"strike":114.17939609236234,"iv":0.20234387211367674,"gamma":0.05578170515097691,"theta":-0.03772557726465364,"vega":0.12111225577264653,"rho":-0.03534855971686129,"breakevenPct":3.1018270981875498},{"delta":0.4,"premium":1.929884105960265,"strike":115.06291390728477,"iv":0.1999384105960265,"gamma":0.05896920529801325,"theta":-0.03836291390728477,"vega":0.12643278145695364,"rho":-0.04031519975086277,"breakevenPct":2.614246534109928},{"delta":0.45,"premium":2.323096026490066,"strike":115.8907284768212,"iv":0.20175960264900664,"gamma":0.05987980132450331,"theta":-0.039190728476821195,"vega":0.1294956953642384,"rho":-0.04526930761359965,"breakevenPct":2.2401373415416},{"delta":0.5,"premium":2.715181518151815,"strike":116.71617161716172,"iv":0.2002095709570957,"gamma":0.06071617161716172,"theta":-0.03844059405940594,"vega":0.13032970297029703,"rho":-0.05021558512869337,"breakevenPct":1.8670998545150181},{"delta":0.55,"premium":3.205285961871751,"strike":117.5684575389948,"iv":0.20200121317157713,"gamma":0.059692547660311956,"theta":-0.0378157712305026,"vega":0.12924939341421143,"rho":-0.05518172145820236,"breakevenPct":1.5553313444752905},{"delta":0.6,"premium":3.604470426409904,"strike":118.34525447042641,"iv":0.19692585969738652,"gamma":0.05973576341127923,"theta":-0.034976066024759285,"vega":0.12598679504814306,"rho":-0.06010756169753513,"breakevenPct":1.2302797245274077},{"delta":0.65,"premium":3.8713017751479297,"strike":119.03550295857988,"iv":0.183401775147929,"gamma":0.0616076923076923,"theta":-0.02979408284023668,"vega":0.12122721893491123,"rho":-0.06498341589385156,"breakevenPct":0.8657991018060112},{"delta":0.7,"premium":4.31508875739645,"strike":119.77514792899409,"iv":0.1771887573964497,"gamma":0.059684615384615385,"theta":-0.02550414201183432,"vega":0.11346094674556213,"rho":-0.06987789787869818,"breakevenPct":0.6111223451858221},{"delta":0.75,"premium":6.764426229508197,"strike":122.19344262295083,"iv":0.23735409836065574,"gamma":0.0408455737704918,"theta":-0.0324744262295082,"vega":0.10394590163934427,"rho":-0.07581484278948204,"breakevenPct":0.6378441994984717}]},"raw":{"call":[{"delta":0.15,"premium":0.4863483207423791,"strike":123.39614765502178,"iv":0.18967633097367473,"gamma":0.03687116103696713,"theta":-0.02712667633111459,"vega":0.07519387090613576,"rho":0.012071948173866608,"breakevenPct":6.638973896672251},{"delta":0.2,"premium":0.6841397755042402,"strike":122.21146965994346,"iv":0.19261112058430588,"gamma":0.044523401854502764,"theta":-0.03325166854484696,"vega":0.09138644720336783,"rho":0.016228330497554854,"breakevenPct":5.789454622921325},{"delta":0.25,"premium":0.7790690102134884,"strike":120.41861979573024,"iv":0.16411206772686235,"gamma":0.05947219822204741,"theta":-0.032910146156193906,"vega":0.10367783856638231,"rho":0.020204001293196255,"breakevenPct":4.3278719169697135},{"delta":0.3,"premium":0.9096593816195834,"strike":119.26893745586945,"iv":0.1494006364504419,"gamma":0.07110061779424381,"theta":-0.033047441686910914,"vega":0.11355731936930903,"rho":0.024469585955378337,"breakevenPct":3.450629971153506},{"delta":0.35,"premium":1.1085895721925134,"strike":118.5120320855615,"iv":0.14630962566844918,"gamma":0.07692299465240642,"theta":-0.03471270053475936,"vega":0.12068689839572191,"rho":0.028785050754453746,"breakevenPct":2.9703207865662504},{"delta":0.4,"premium":1.3264447236180907,"strike":117.85301507537689,"iv":0.14520917085427135,"gamma":0.08105251256281407,"theta":-0.03646168341708543,"vega":0.12619082914572866,"rho":0.03307906619923373,"breakevenPct":2.590565377459738},{"delta":0.45,"premium":1.5462939698492464,"strike":117.2248743718593,"iv":0.14225690954773867,"gamma":0.08469572864321608,"theta":-0.037152638190954775,"vega":0.12914309045226133,"rho":0.03738339859893936,"breakevenPct":2.2391050544103828},{"delta":0.5,"premium":2.0013307984790876,"strike":116.59315589353612,"iv":0.15474790874524716,"gamma":0.07920570342205323,"theta":-0.040736121673003806,"vega":0.12999657794676808,"rho":0.04181243202965379,"breakevenPct":2.0870161763064528},{"delta":0.55,"premium":2.569538670284939,"strike":115.95658073270013,"iv":0.17411791044776118,"gamma":0.06933473541383989,"theta":-0.04548710990502035,"vega":0.1294785617367707,"rho":0.04630098174163684,"breakevenPct":2.028165105436059},{"delta":0.6,"premium":2.87483039348711,"strike":115.27815468113975,"iv":0.16814776119402985,"gamma":0.0698774762550882,"theta":-0.043723202170963364,"vega":0.12601858887381276,"rho":0.0506429735420888,"breakevenPct":1.7069683004449199},{"delta":0.65,"premium":3.346076051779935,"strike":114.52265372168284,"iv":0.16937556634304207,"gamma":0.06661537216828478,"theta":-0.043,"vega":0.12087669902912622,"rho":0.054982335565984045,"breakevenPct":1.4622792230892474},{"delta":0.7,"premium":4.078595890410958,"strike":113.5958904109589,"iv":0.1801890410958904,"gamma":0.059041780821917814,"theta":-0.043525342465753424,"vega":0.11368835616438357,"rho":0.05926427761766572,"breakevenPct":1.2950729976498714},{"delta":0.75,"premium":4.955654761904762,"strike":112.52579365079364,"iv":0.1910061507936508,"gamma":0.050654761904761904,"theta":-0.042972222222222224,"vega":0.10374146825396825,"rho":0.06346256684704546,"breakevenPct":1.1289045473860764},{"delta":0.8,"premium":5.901795580110498,"strike":111.35082872928177,"iv":0.19585994475138122,"gamma":0.04347513812154695,"theta":-0.03997444751381215,"vega":0.09095124309392263,"rho":0.06755989142716531,"breakevenPct":0.931931057409192},{"delta":0.85,"premium":7.077259475218659,"strike":109.96793002915452,"iv":0.2040935860058309,"gamma":0.03491720116618076,"theta":-0.036671720116618074,"vega":0.0762991253644315,"rho":0.07152031033638624,"breakevenPct":0.7533696344780697},{"delta":0.9,"premium":8.490625,"strike":108.34375,"iv":0.205803125,"gamma":0.0259875,"theta":-0.030634375000000002,"vega":0.057309374999999996,"rho":0.07530693427762469,"breakevenPct":0.5718989412068507}],"put":[{"delta":0.15,"premium":0.7053195130961295,"strike":108.1063902619226,"iv":0.26870410573484843,"gamma":0.02657748879366087,"theta":-0.033198946659753203,"vega":0.07614592151337854,"rho":-0.015404200278753543,"breakevenPct":7.548359517236415},{"delta":0.2,"premium":0.9,"strike":110.37202195273393,"iv":0.23903471042834595,"gamma":0.035925039046787816,"theta":-0.035034990283928924,"vega":0.09158377510168744,"rho":-0.02038305385173112,"breakevenPct":5.765669318469551},{"delta":0.25,"premium":1.0513860369609855,"strike":112.18685831622176,"iv":0.2086505133470226,"gamma":0.04645954825462013,"theta":-0.03412320328542094,"vega":0.10386858316221766,"rho":-0.025372796081943795,"breakevenPct":4.333758905689268},{"delta":0.3,"premium":1.331858846918489,"strike":113.20675944333996,"iv":0.2069455268389662,"gamma":0.051213121272365804,"theta":-0.03664811133200795,"vega":0.11365407554671968,"rho":-0.030369678579327694,"breakevenPct":3.6972535108707363},{"delta":0.35,"premium":1.6127886323268206,"strike":114.17939609236234,"iv":0.20234387211367674,"gamma":0.05578170515097691,"theta":-0.03772557726465364,"vega":0.12111225577264653,"rho":-0.03534855971686129,"breakevenPct":3.1018270981875498},{"delta":0.4,"premium":1.929884105960265,"strike":115.06291390728477,"iv":0.1999384105960265,"gamma":0.05896920529801325,"theta":-0.03836291390728477,"vega":0.12643278145695364,"rho":-0.04031519975086277,"breakevenPct":2.614246534109928},{"delta":0.45,"premium":2.323096026490066,"strike":115.8907284768212,"iv":0.20175960264900664,"gamma":0.05987980132450331,"theta":-0.039190728476821195,"vega":0.1294956953642384,"rho":-0.04526930761359965,"breakevenPct":2.2401373415416},{"delta":0.5,"premium":2.715181518151815,"strike":116.71617161716172,"iv":0.2002095709570957,"gamma":0.06071617161716172,"theta":-0.03844059405940594,"vega":0.13032970297029703,"rho":-0.05021558512869337,"breakevenPct":1.8670998545150181},{"delta":0.55,"premium":3.205285961871751,"strike":117.5684575389948,"iv":0.20200121317157713,"gamma":0.059692547660311956,"theta":-0.0378157712305026,"vega":0.12924939341421143,"rho":-0.05518172145820236,"breakevenPct":1.5553313444752905},{"delta":0.6,"premium":3.604470426409904,"strike":118.34525447042641,"iv":0.19692585969738652,"gamma":0.05973576341127923,"theta":-0.034976066024759285,"vega":0.12598679504814306,"rho":-0.06010756169753513,"breakevenPct":1.2302797245274077},{"delta":0.65,"premium":3.8713017751479297,"strike":119.03550295857988,"iv":0.183401775147929,"gamma":0.0616076923076923,"theta":-0.02979408284023668,"vega":0.12122721893491123,"rho":-0.06498341589385156,"breakevenPct":0.8657991018060112},{"delta":0.7,"premium":4.31508875739645,"strike":119.77514792899409,"iv":0.1771887573964497,"gamma":0.059684615384615385,"theta":-0.02550414201183432,"vega":0.11346094674556213,"rho":-0.06987789787869818,"breakevenPct":0.6111223451858221},{"delta":0.75,"premium":6.764426229508197,"strike":122.19344262295083,"iv":0.23735409836065574,"gamma":0.0408455737704918,"theta":-0.0324744262295082,"vega":0.10394590163934427,"rho":-0.07581484278948204,"breakevenPct":0.6378441994984717}]}},"errors":["fundamentals:provider_http_429"],"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"}}