{"symbol":"DHS","url":"https://intraalpha.com/companies/DHS","capturedAt":"2026-10-22T23:45:15.888Z","state":"partial","quote":{"symbol":"DHS","last_price":118.46,"prev_close":116.62,"regular_close":118.46,"change":1.84,"change_pct":1.5778,"regular_change":1.84,"regular_change_pct":1.5778,"extended_change":0,"extended_change_pct":0,"bid":117.51,"ask":119.47,"bid_size":2600,"ask_size":2500,"volume":45230,"vwap":117.856899,"open":116.68,"high":118.54,"low":116.68,"close":118.46,"trade_count":900,"last_trade_at":"2026-10-22T22:30:00.004359992Z","last_quote_at":"2026-10-22T20:01:16.40515462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:11.79067346-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:00.826Z","bars":[{"c":115.88,"h":115.88,"l":115.39,"n":17,"o":115.39,"t":"2026-10-15T13:30:00Z","v":1707,"vw":115.470979},{"c":115.675,"h":115.675,"l":115.675,"n":1,"o":115.675,"t":"2026-10-15T13:40:00Z","v":169,"vw":115.675},{"c":115.8199,"h":115.8199,"l":115.8199,"n":4,"o":115.8199,"t":"2026-10-15T13:45:00Z","v":3023,"vw":115.8199},{"c":115.95,"h":115.95,"l":115.83,"n":8,"o":115.83,"t":"2026-10-15T13:50:00Z","v":306,"vw":115.89},{"c":115.94,"h":115.97,"l":115.94,"n":3,"o":115.97,"t":"2026-10-15T14:05:00Z","v":838,"vw":115.96631},{"c":115.93,"h":115.93,"l":115.93,"n":2,"o":115.93,"t":"2026-10-15T14:10:00Z","v":101,"vw":115.93},{"c":116.005,"h":116.005,"l":116.005,"n":2,"o":116.005,"t":"2026-10-15T14:15:00Z","v":101,"vw":116.005},{"c":115.8,"h":115.8,"l":115.8,"n":1,"o":115.8,"t":"2026-10-15T15:05:00Z","v":100,"vw":115.8},{"c":115.56,"h":115.6483,"l":115.56,"n":9,"o":115.595,"t":"2026-10-15T16:10:00Z","v":1126,"vw":115.611334},{"c":115.7051,"h":115.7051,"l":115.7051,"n":3,"o":115.7051,"t":"2026-10-15T16:30:00Z","v":122,"vw":115.7051},{"c":115.76,"h":115.76,"l":115.76,"n":7,"o":115.76,"t":"2026-10-15T16:35:00Z","v":259,"vw":115.76},{"c":115.635,"h":115.635,"l":115.635,"n":1,"o":115.635,"t":"2026-10-15T17:00:00Z","v":218,"vw":115.635},{"c":115.555,"h":115.555,"l":115.555,"n":3,"o":115.555,"t":"2026-10-15T17:15:00Z","v":142,"vw":115.555},{"c":115.5868,"h":115.5868,"l":115.5868,"n":2,"o":115.5868,"t":"2026-10-15T17:25:00Z","v":324,"vw":115.5868},{"c":115.565,"h":115.565,"l":115.565,"n":4,"o":115.565,"t":"2026-10-15T17:30:00Z","v":447,"vw":115.565},{"c":115.555,"h":115.566,"l":115.555,"n":3,"o":115.566,"t":"2026-10-15T17:40:00Z","v":641,"vw":115.560828},{"c":115.61,"h":115.61,"l":115.61,"n":1,"o":115.61,"t":"2026-10-15T18:00:00Z","v":479,"vw":115.61},{"c":115.58,"h":115.58,"l":115.58,"n":1,"o":115.58,"t":"2026-10-15T18:05:00Z","v":180,"vw":115.58},{"c":115.52,"h":115.52,"l":115.52,"n":1,"o":115.52,"t":"2026-10-15T18:15:00Z","v":116,"vw":115.52},{"c":115.485,"h":115.489,"l":115.455482,"n":9,"o":115.455482,"t":"2026-10-15T18:30:00Z","v":1224,"vw":115.482141},{"c":115.3901,"h":115.3901,"l":115.39,"n":3,"o":115.39,"t":"2026-10-15T19:20:00Z","v":329,"vw":115.39005},{"c":115.38,"h":115.38,"l":115.38,"n":4,"o":115.38,"t":"2026-10-15T19:30:00Z","v":122,"vw":115.38},{"c":115.3368,"h":115.3368,"l":115.3368,"n":1,"o":115.3368,"t":"2026-10-15T19:35:00Z","v":108,"vw":115.3368},{"c":115.35,"h":115.36,"l":115.35,"n":2,"o":115.36,"t":"2026-10-15T19:40:00Z","v":200,"vw":115.355},{"c":115.29,"h":115.29,"l":115.27,"n":7,"o":115.27,"t":"2026-10-15T19:50:00Z","v":240,"vw":115.279852},{"c":115.37,"h":115.37,"l":115.3,"n":11,"o":115.3,"t":"2026-10-15T19:55:00Z","v":837,"vw":115.338397},{"c":115.29,"h":115.29,"l":115.29,"n":6,"o":115.29,"t":"2026-10-15T20:00:00Z","v":178,"vw":115.29},{"c":116.08,"h":116.08,"l":116.08,"n":16,"o":116.08,"t":"2026-10-16T13:30:00Z","v":1167,"vw":116.08},{"c":116.575,"h":116.575,"l":116.575,"n":6,"o":116.575,"t":"2026-10-16T13:40:00Z","v":110,"vw":116.575},{"c":116.425,"h":116.425,"l":116.425,"n":2,"o":116.425,"t":"2026-10-16T13:45:00Z","v":101,"vw":116.425},{"c":116.6554,"h":116.6554,"l":116.5942,"n":4,"o":116.5942,"t":"2026-10-16T14:05:00Z","v":202,"vw":116.6248},{"c":116.425,"h":116.425,"l":116.425,"n":3,"o":116.425,"t":"2026-10-16T14:20:00Z","v":140,"vw":116.425},{"c":116.57,"h":116.57,"l":116.57,"n":2,"o":116.57,"t":"2026-10-16T14:30:00Z","v":101,"vw":116.57},{"c":116.49,"h":116.4975,"l":116.49,"n":6,"o":116.4975,"t":"2026-10-16T14:40:00Z","v":664,"vw":116.496344},{"c":116.52,"h":116.54,"l":116.5031,"n":11,"o":116.5031,"t":"2026-10-16T14:55:00Z","v":1211,"vw":116.519527},{"c":116.56,"h":116.57,"l":116.54,"n":12,"o":116.54,"t":"2026-10-16T15:00:00Z","v":1232,"vw":116.561044},{"c":116.7846,"h":116.7846,"l":116.7846,"n":1,"o":116.7846,"t":"2026-10-16T15:15:00Z","v":214,"vw":116.7846},{"c":116.62,"h":116.62,"l":116.62,"n":2,"o":116.62,"t":"2026-10-16T15:35:00Z","v":198,"vw":116.62},{"c":116.43,"h":116.4401,"l":116.43,"n":10,"o":116.435,"t":"2026-10-16T15:50:00Z","v":958,"vw":116.435041},{"c":116.255,"h":116.305,"l":116.255,"n":10,"o":116.305,"t":"2026-10-16T16:10:00Z","v":5110,"vw":116.298152},{"c":116.265,"h":116.265,"l":116.265,"n":4,"o":116.265,"t":"2026-10-16T16:15:00Z","v":340,"vw":116.265},{"c":116.24,"h":116.24,"l":116.24,"n":2,"o":116.24,"t":"2026-10-16T16:25:00Z","v":259,"vw":116.24},{"c":116.29,"h":116.29,"l":116.29,"n":1,"o":116.29,"t":"2026-10-16T16:30:00Z","v":150,"vw":116.29},{"c":116.24,"h":116.255,"l":116.24,"n":5,"o":116.255,"t":"2026-10-16T16:35:00Z","v":4810,"vw":116.241571},{"c":116.19,"h":116.24,"l":116.19,"n":8,"o":116.24,"t":"2026-10-16T16:40:00Z","v":1774,"vw":116.231479},{"c":116.2,"h":116.2,"l":116.18,"n":7,"o":116.195,"t":"2026-10-16T16:45:00Z","v":5689,"vw":116.199378},{"c":116.16,"h":116.16,"l":116.12,"n":10,"o":116.12,"t":"2026-10-16T16:50:00Z","v":1713,"vw":116.148447},{"c":116.025,"h":116.025,"l":116.025,"n":4,"o":116.025,"t":"2026-10-16T17:05:00Z","v":188,"vw":116.025},{"c":115.99,"h":115.99,"l":115.99,"n":5,"o":115.99,"t":"2026-10-16T17:10:00Z","v":410,"vw":115.99},{"c":116.005,"h":116.005,"l":116.005,"n":2,"o":116.005,"t":"2026-10-16T17:15:00Z","v":524,"vw":116.005},{"c":116.16,"h":116.16,"l":116.16,"n":5,"o":116.16,"t":"2026-10-16T17:35:00Z","v":206,"vw":116.16},{"c":116.22,"h":116.22,"l":116.22,"n":7,"o":116.22,"t":"2026-10-16T17:40:00Z","v":416,"vw":116.22},{"c":116.18,"h":116.18,"l":116.18,"n":3,"o":116.18,"t":"2026-10-16T17:50:00Z","v":111,"vw":116.18},{"c":116.08,"h":116.08,"l":116.08,"n":1,"o":116.08,"t":"2026-10-16T17:55:00Z","v":500,"vw":116.08},{"c":116.08,"h":116.08,"l":116.08,"n":4,"o":116.08,"t":"2026-10-16T18:00:00Z","v":507,"vw":116.08},{"c":115.95,"h":116.015,"l":115.95,"n":9,"o":116.015,"t":"2026-10-16T18:25:00Z","v":616,"vw":115.989409},{"c":115.98,"h":115.98,"l":115.96,"n":6,"o":115.98,"t":"2026-10-16T18:30:00Z","v":404,"vw":115.973333},{"c":115.99,"h":116.02,"l":115.99,"n":12,"o":116,"t":"2026-10-16T18:35:00Z","v":1871,"vw":116.013943},{"c":116.08,"h":116.1488,"l":116.08,"n":6,"o":116.12,"t":"2026-10-16T18:45:00Z","v":1308,"vw":116.137538},{"c":116.1085,"h":116.1085,"l":116.1085,"n":2,"o":116.1085,"t":"2026-10-16T18:50:00Z","v":167,"vw":116.1085},{"c":116.1242,"h":116.1242,"l":116.1,"n":6,"o":116.1,"t":"2026-10-16T19:00:00Z","v":706,"vw":116.120167},{"c":116.08,"h":116.08,"l":116.08,"n":2,"o":116.08,"t":"2026-10-16T19:05:00Z","v":525,"vw":116.08},{"c":116.09,"h":116.09,"l":116.05,"n":16,"o":116.05,"t":"2026-10-16T19:10:00Z","v":1202,"vw":116.077322},{"c":116.17,"h":116.17,"l":116.17,"n":6,"o":116.17,"t":"2026-10-16T19:15:00Z","v":248,"vw":116.17},{"c":116.07,"h":116.12,"l":116.07,"n":11,"o":116.12,"t":"2026-10-16T19:20:00Z","v":1896,"vw":116.102301},{"c":116.06,"h":116.1127,"l":116.05,"n":14,"o":116.1127,"t":"2026-10-16T19:25:00Z","v":885,"vw":116.08421},{"c":116.11,"h":116.1315,"l":116.08,"n":17,"o":116.12,"t":"2026-10-16T19:30:00Z","v":1588,"vw":116.100787},{"c":116.07,"h":116.14,"l":116.07,"n":8,"o":116.14,"t":"2026-10-16T19:35:00Z","v":805,"vw":116.1025},{"c":116.02,"h":116.05,"l":116.02,"n":21,"o":116.05,"t":"2026-10-16T19:40:00Z","v":965,"vw":116.037143},{"c":116.13,"h":116.13,"l":116.1,"n":9,"o":116.1,"t":"2026-10-16T19:50:00Z","v":250,"vw":116.115},{"c":116.12,"h":116.125,"l":116.12,"n":17,"o":116.125,"t":"2026-10-16T19:55:00Z","v":1112,"vw":116.12341},{"c":116.19,"h":116.19,"l":116.19,"n":7,"o":116.19,"t":"2026-10-16T20:00:00Z","v":206,"vw":116.19},{"c":115.85,"h":115.85,"l":115.65,"n":29,"o":115.65,"t":"2026-10-19T13:30:00Z","v":781,"vw":115.701701},{"c":116.11,"h":116.11,"l":116.11,"n":5,"o":116.11,"t":"2026-10-19T13:40:00Z","v":415,"vw":116.11},{"c":115.88,"h":115.88,"l":115.7101,"n":8,"o":115.7101,"t":"2026-10-19T13:50:00Z","v":1780,"vw":115.835842},{"c":115.84,"h":115.85,"l":115.84,"n":12,"o":115.84,"t":"2026-10-19T13:55:00Z","v":1650,"vw":115.847859},{"c":115.8,"h":115.8,"l":115.8,"n":3,"o":115.8,"t":"2026-10-19T14:05:00Z","v":201,"vw":115.8},{"c":115.77,"h":115.77,"l":115.77,"n":4,"o":115.77,"t":"2026-10-19T14:15:00Z","v":318,"vw":115.77},{"c":115.4462,"h":115.4462,"l":115.4462,"n":3,"o":115.4462,"t":"2026-10-19T14:35:00Z","v":659,"vw":115.4462},{"c":115.42,"h":115.42,"l":115.42,"n":5,"o":115.42,"t":"2026-10-19T14:40:00Z","v":488,"vw":115.42},{"c":115.235,"h":115.285,"l":115.235,"n":3,"o":115.285,"t":"2026-10-19T14:45:00Z","v":237,"vw":115.263814},{"c":115.3034,"h":115.3034,"l":115.3034,"n":2,"o":115.3034,"t":"2026-10-19T14:50:00Z","v":103,"vw":115.3034},{"c":115.42,"h":115.42,"l":115.34,"n":9,"o":115.34,"t":"2026-10-19T15:00:00Z","v":404,"vw":115.376199},{"c":115.54,"h":115.54,"l":115.5156,"n":5,"o":115.5156,"t":"2026-10-19T15:15:00Z","v":761,"vw":115.536425},{"c":115.51,"h":115.51,"l":115.51,"n":2,"o":115.51,"t":"2026-10-19T15:20:00Z","v":211,"vw":115.51},{"c":115.465,"h":115.465,"l":115.465,"n":1,"o":115.465,"t":"2026-10-19T15:25:00Z","v":134,"vw":115.465},{"c":115.41,"h":115.41,"l":115.3854,"n":9,"o":115.3854,"t":"2026-10-19T15:30:00Z","v":970,"vw":115.405739},{"c":115.405,"h":115.405,"l":115.36,"n":6,"o":115.36,"t":"2026-10-19T15:35:00Z","v":581,"vw":115.39178},{"c":115.34,"h":115.34,"l":115.34,"n":3,"o":115.34,"t":"2026-10-19T15:40:00Z","v":111,"vw":115.34},{"c":115.265,"h":115.31,"l":115.265,"n":12,"o":115.31,"t":"2026-10-19T15:45:00Z","v":759,"vw":115.300484},{"c":115.26,"h":115.29,"l":115.26,"n":8,"o":115.29,"t":"2026-10-19T15:55:00Z","v":1343,"vw":115.27031},{"c":115.265,"h":115.285,"l":115.265,"n":4,"o":115.285,"t":"2026-10-19T16:00:00Z","v":1120,"vw":115.277361},{"c":115.28,"h":115.2854,"l":115.28,"n":3,"o":115.2854,"t":"2026-10-19T16:25:00Z","v":835,"vw":115.283656},{"c":115.25,"h":115.25,"l":115.25,"n":2,"o":115.25,"t":"2026-10-19T16:35:00Z","v":126,"vw":115.25},{"c":115.269,"h":115.28,"l":115.269,"n":18,"o":115.27,"t":"2026-10-19T16:40:00Z","v":1801,"vw":115.27515},{"c":115.2512,"h":115.2512,"l":115.2512,"n":2,"o":115.2512,"t":"2026-10-19T16:50:00Z","v":701,"vw":115.2512},{"c":115.31,"h":115.31,"l":115.31,"n":1,"o":115.31,"t":"2026-10-19T17:00:00Z","v":144,"vw":115.31},{"c":115.28,"h":115.28,"l":115.28,"n":3,"o":115.28,"t":"2026-10-19T17:15:00Z","v":128,"vw":115.28},{"c":115.3092,"h":115.3092,"l":115.3092,"n":3,"o":115.3092,"t":"2026-10-19T17:30:00Z","v":124,"vw":115.3092},{"c":115.42,"h":115.42,"l":115.42,"n":3,"o":115.42,"t":"2026-10-19T17:55:00Z","v":300,"vw":115.42},{"c":115.46,"h":115.46,"l":115.46,"n":4,"o":115.46,"t":"2026-10-19T18:20:00Z","v":271,"vw":115.46},{"c":115.3999,"h":115.3999,"l":115.3999,"n":2,"o":115.3999,"t":"2026-10-19T18:30:00Z","v":132,"vw":115.3999},{"c":115.3899,"h":115.3899,"l":115.3501,"n":6,"o":115.36,"t":"2026-10-19T18:55:00Z","v":635,"vw":115.364535},{"c":115.38,"h":115.38,"l":115.38,"n":3,"o":115.38,"t":"2026-10-19T19:10:00Z","v":225,"vw":115.38},{"c":115.32,"h":115.335,"l":115.32,"n":3,"o":115.335,"t":"2026-10-19T19:25:00Z","v":221,"vw":115.327681},{"c":115.2501,"h":115.2501,"l":115.2501,"n":5,"o":115.2501,"t":"2026-10-19T19:30:00Z","v":237,"vw":115.2501},{"c":115.34,"h":115.34,"l":115.305,"n":15,"o":115.32,"t":"2026-10-19T19:40:00Z","v":102237,"vw":115.334065},{"c":115.33,"h":115.33,"l":115.32,"n":7,"o":115.32,"t":"2026-10-19T19:45:00Z","v":252,"vw":115.325},{"c":115.2743,"h":115.2743,"l":115.265,"n":9,"o":115.265,"t":"2026-10-19T19:50:00Z","v":692,"vw":115.27089},{"c":115.13,"h":115.13,"l":115.12,"n":33,"o":115.13,"t":"2026-10-19T19:55:00Z","v":2992,"vw":115.124444},{"c":116.13,"h":116.13,"l":115.75,"n":18,"o":115.75,"t":"2026-10-20T13:30:00Z","v":795,"vw":115.904478},{"c":116.45,"h":116.45,"l":116.38,"n":5,"o":116.38,"t":"2026-10-20T13:35:00Z","v":288,"vw":116.425352},{"c":116.5203,"h":116.74,"l":116.5203,"n":7,"o":116.74,"t":"2026-10-20T13:40:00Z","v":543,"vw":116.656129},{"c":116.705,"h":116.71,"l":116.68,"n":6,"o":116.71,"t":"2026-10-20T14:00:00Z","v":802,"vw":116.698911},{"c":116.47,"h":116.545,"l":116.47,"n":8,"o":116.485,"t":"2026-10-20T14:10:00Z","v":2651,"vw":116.524122},{"c":116.65,"h":116.68,"l":116.65,"n":3,"o":116.68,"t":"2026-10-20T14:25:00Z","v":626,"vw":116.659952},{"c":116.83,"h":116.83,"l":116.805,"n":8,"o":116.805,"t":"2026-10-20T14:45:00Z","v":1151,"vw":116.822575},{"c":116.835,"h":116.835,"l":116.83,"n":5,"o":116.83,"t":"2026-10-20T14:50:00Z","v":385,"vw":116.833656},{"c":116.84,"h":116.845,"l":116.84,"n":5,"o":116.845,"t":"2026-10-20T14:55:00Z","v":467,"vw":116.842969},{"c":116.775,"h":116.775,"l":116.775,"n":2,"o":116.775,"t":"2026-10-20T15:05:00Z","v":203,"vw":116.775},{"c":116.725,"h":116.725,"l":116.725,"n":6,"o":116.725,"t":"2026-10-20T15:20:00Z","v":563,"vw":116.725},{"c":116.6699,"h":116.6699,"l":116.62,"n":5,"o":116.62,"t":"2026-10-20T15:30:00Z","v":888,"vw":116.651599},{"c":116.7724,"h":116.7724,"l":116.7724,"n":4,"o":116.7724,"t":"2026-10-20T15:45:00Z","v":428,"vw":116.7724},{"c":116.7543,"h":116.7543,"l":116.7543,"n":1,"o":116.7543,"t":"2026-10-20T16:00:00Z","v":123,"vw":116.7543},{"c":116.709,"h":116.709,"l":116.709,"n":1,"o":116.709,"t":"2026-10-20T16:10:00Z","v":313,"vw":116.709},{"c":116.6654,"h":116.6654,"l":116.64,"n":4,"o":116.64,"t":"2026-10-20T16:20:00Z","v":1096,"vw":116.644987},{"c":116.705,"h":116.705,"l":116.705,"n":1,"o":116.705,"t":"2026-10-20T16:30:00Z","v":220,"vw":116.705},{"c":116.7342,"h":116.7342,"l":116.7342,"n":2,"o":116.7342,"t":"2026-10-20T16:35:00Z","v":101,"vw":116.7342},{"c":116.745,"h":116.745,"l":116.71,"n":6,"o":116.71,"t":"2026-10-20T16:45:00Z","v":1013,"vw":116.720662},{"c":116.76,"h":116.76,"l":116.76,"n":3,"o":116.76,"t":"2026-10-20T16:50:00Z","v":427,"vw":116.76},{"c":116.7,"h":116.7,"l":116.685,"n":5,"o":116.685,"t":"2026-10-20T17:20:00Z","v":898,"vw":116.689909},{"c":116.83,"h":116.84,"l":116.803,"n":6,"o":116.803,"t":"2026-10-20T17:55:00Z","v":1219,"vw":116.812875},{"c":116.86,"h":116.87,"l":116.82,"n":15,"o":116.82,"t":"2026-10-20T18:10:00Z","v":2923,"vw":116.853582},{"c":116.81,"h":116.81,"l":116.81,"n":3,"o":116.81,"t":"2026-10-20T18:25:00Z","v":129,"vw":116.81},{"c":116.825,"h":116.825,"l":116.825,"n":3,"o":116.825,"t":"2026-10-20T18:35:00Z","v":326,"vw":116.825},{"c":116.8095,"h":116.8095,"l":116.8095,"n":2,"o":116.8095,"t":"2026-10-20T18:40:00Z","v":461,"vw":116.8095},{"c":116.82,"h":116.82,"l":116.82,"n":3,"o":116.82,"t":"2026-10-20T18:55:00Z","v":119,"vw":116.82},{"c":116.85,"h":116.85,"l":116.85,"n":7,"o":116.85,"t":"2026-10-20T19:00:00Z","v":266,"vw":116.85},{"c":116.7962,"h":116.7962,"l":116.7962,"n":2,"o":116.7962,"t":"2026-10-20T19:15:00Z","v":128,"vw":116.7962},{"c":116.82,"h":116.82,"l":116.82,"n":7,"o":116.82,"t":"2026-10-20T19:30:00Z","v":345,"vw":116.82},{"c":116.86,"h":116.86,"l":116.86,"n":7,"o":116.86,"t":"2026-10-20T19:35:00Z","v":243,"vw":116.86},{"c":116.91,"h":116.91,"l":116.91,"n":8,"o":116.91,"t":"2026-10-20T19:40:00Z","v":148,"vw":116.91},{"c":116.89,"h":116.91,"l":116.8501,"n":24,"o":116.8501,"t":"2026-10-20T19:50:00Z","v":3156,"vw":116.863793},{"c":116.95,"h":116.95,"l":116.94,"n":35,"o":116.94,"t":"2026-10-20T19:55:00Z","v":3016,"vw":116.947429},{"c":116.9,"h":116.9,"l":116.9,"n":3,"o":116.9,"t":"2026-10-20T20:00:00Z","v":110,"vw":116.9},{"c":116.57,"h":116.57,"l":116.5,"n":14,"o":116.5,"t":"2026-10-21T13:30:00Z","v":966,"vw":116.534741},{"c":116.4766,"h":116.4766,"l":116.4766,"n":2,"o":116.4766,"t":"2026-10-21T14:05:00Z","v":956,"vw":116.4766},{"c":116.415,"h":116.415,"l":116.415,"n":3,"o":116.415,"t":"2026-10-21T14:20:00Z","v":111,"vw":116.415},{"c":116.515,"h":116.57,"l":116.505,"n":3,"o":116.57,"t":"2026-10-21T14:40:00Z","v":364,"vw":116.535522},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-21T14:45:00Z","v":100,"vw":116.5},{"c":116.5103,"h":116.5103,"l":116.5103,"n":2,"o":116.5103,"t":"2026-10-21T14:50:00Z","v":119,"vw":116.5103},{"c":116.48,"h":116.48,"l":116.44,"n":3,"o":116.44,"t":"2026-10-21T14:55:00Z","v":877,"vw":116.451735},{"c":116.4399,"h":116.4399,"l":116.4399,"n":5,"o":116.4399,"t":"2026-10-21T15:10:00Z","v":464,"vw":116.4399},{"c":116.459,"h":116.459,"l":116.459,"n":2,"o":116.459,"t":"2026-10-21T15:25:00Z","v":135,"vw":116.459},{"c":116.4468,"h":116.4468,"l":116.4468,"n":1,"o":116.4468,"t":"2026-10-21T15:30:00Z","v":200,"vw":116.4468},{"c":116.3923,"h":116.3923,"l":116.3923,"n":4,"o":116.3923,"t":"2026-10-21T15:35:00Z","v":112,"vw":116.3923},{"c":116.3924,"h":116.3924,"l":116.3924,"n":2,"o":116.3924,"t":"2026-10-21T15:50:00Z","v":101,"vw":116.3924},{"c":116.41,"h":116.41,"l":116.41,"n":2,"o":116.41,"t":"2026-10-21T16:00:00Z","v":430,"vw":116.41},{"c":116.51,"h":116.51,"l":116.5,"n":12,"o":116.5,"t":"2026-10-21T16:40:00Z","v":2225,"vw":116.509533},{"c":116.51,"h":116.51,"l":116.47,"n":9,"o":116.4899,"t":"2026-10-21T16:45:00Z","v":860,"vw":116.483413},{"c":116.54,"h":116.54,"l":116.54,"n":4,"o":116.54,"t":"2026-10-21T17:00:00Z","v":138,"vw":116.54},{"c":116.52,"h":116.5578,"l":116.52,"n":11,"o":116.5578,"t":"2026-10-21T17:10:00Z","v":701,"vw":116.54283},{"c":116.5,"h":116.5,"l":116.5,"n":3,"o":116.5,"t":"2026-10-21T17:15:00Z","v":153,"vw":116.5},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-21T17:30:00Z","v":146,"vw":116.5},{"c":116.5,"h":116.5,"l":116.5,"n":4,"o":116.5,"t":"2026-10-21T17:40:00Z","v":216,"vw":116.5},{"c":116.4764,"h":116.4764,"l":116.4764,"n":2,"o":116.4764,"t":"2026-10-21T17:45:00Z","v":123,"vw":116.4764},{"c":116.5186,"h":116.5186,"l":116.5186,"n":6,"o":116.5186,"t":"2026-10-21T18:10:00Z","v":257,"vw":116.5186},{"c":116.55,"h":116.55,"l":116.495,"n":15,"o":116.495,"t":"2026-10-21T18:25:00Z","v":721,"vw":116.521848},{"c":116.52,"h":116.54,"l":116.52,"n":6,"o":116.54,"t":"2026-10-21T18:30:00Z","v":10861,"vw":116.539196},{"c":116.26,"h":116.26,"l":116.26,"n":3,"o":116.26,"t":"2026-10-21T19:10:00Z","v":234,"vw":116.26},{"c":116.3708,"h":116.3708,"l":116.3708,"n":7,"o":116.3708,"t":"2026-10-21T19:20:00Z","v":208,"vw":116.3708},{"c":116.44,"h":116.44,"l":116.44,"n":3,"o":116.44,"t":"2026-10-21T19:25:00Z","v":271,"vw":116.44},{"c":116.38,"h":116.38,"l":116.3746,"n":10,"o":116.3746,"t":"2026-10-21T19:30:00Z","v":837,"vw":116.377124},{"c":116.44,"h":116.44,"l":116.44,"n":8,"o":116.44,"t":"2026-10-21T19:35:00Z","v":159,"vw":116.44},{"c":116.4851,"h":116.4851,"l":116.4175,"n":13,"o":116.4175,"t":"2026-10-21T19:40:00Z","v":464,"vw":116.455687},{"c":116.601,"h":116.601,"l":116.585,"n":8,"o":116.585,"t":"2026-10-21T19:50:00Z","v":625,"vw":116.59772},{"c":116.54,"h":116.54,"l":116.54,"n":7,"o":116.54,"t":"2026-10-21T19:55:00Z","v":354,"vw":116.54},{"c":116.62,"h":116.62,"l":116.62,"n":8,"o":116.62,"t":"2026-10-21T20:00:00Z","v":199,"vw":116.62},{"c":116.73,"h":116.73,"l":116.68,"n":19,"o":116.68,"t":"2026-10-22T13:30:00Z","v":607,"vw":116.698111},{"c":117.15,"h":117.15,"l":117.15,"n":5,"o":117.15,"t":"2026-10-22T13:45:00Z","v":291,"vw":117.15},{"c":117.21,"h":117.21,"l":117.21,"n":1,"o":117.21,"t":"2026-10-22T13:50:00Z","v":100,"vw":117.21},{"c":117.4,"h":117.4,"l":117.4,"n":1,"o":117.4,"t":"2026-10-22T14:00:00Z","v":100,"vw":117.4},{"c":117.47,"h":117.5696,"l":117.42,"n":10,"o":117.5696,"t":"2026-10-22T14:05:00Z","v":1350,"vw":117.522417},{"c":117.46,"h":117.525,"l":117.46,"n":9,"o":117.525,"t":"2026-10-22T14:10:00Z","v":598,"vw":117.513372},{"c":117.76,"h":117.76,"l":117.59,"n":7,"o":117.61,"t":"2026-10-22T14:15:00Z","v":1089,"vw":117.630311},{"c":117.81,"h":117.81,"l":117.76,"n":5,"o":117.76,"t":"2026-10-22T14:20:00Z","v":205,"vw":117.785},{"c":117.57,"h":117.57,"l":117.57,"n":2,"o":117.57,"t":"2026-10-22T14:25:00Z","v":101,"vw":117.57},{"c":117.385,"h":117.6399,"l":117.385,"n":9,"o":117.6399,"t":"2026-10-22T14:30:00Z","v":1056,"vw":117.526147},{"c":117.29,"h":117.29,"l":117.29,"n":2,"o":117.29,"t":"2026-10-22T14:40:00Z","v":101,"vw":117.29},{"c":117.36,"h":117.36,"l":117.32,"n":9,"o":117.32,"t":"2026-10-22T14:45:00Z","v":344,"vw":117.342222},{"c":117.41,"h":117.425,"l":117.41,"n":2,"o":117.425,"t":"2026-10-22T14:50:00Z","v":203,"vw":117.417611},{"c":117.38,"h":117.4711,"l":117.38,"n":5,"o":117.4711,"t":"2026-10-22T14:55:00Z","v":1344,"vw":117.459637},{"c":117.37,"h":117.37,"l":117.37,"n":2,"o":117.37,"t":"2026-10-22T15:00:00Z","v":101,"vw":117.37},{"c":117.48,"h":117.55,"l":117.48,"n":4,"o":117.5,"t":"2026-10-22T15:05:00Z","v":1203,"vw":117.54},{"c":117.53,"h":117.53,"l":117.53,"n":2,"o":117.53,"t":"2026-10-22T15:10:00Z","v":103,"vw":117.53},{"c":117.52,"h":117.52,"l":117.52,"n":1,"o":117.52,"t":"2026-10-22T15:15:00Z","v":100,"vw":117.52},{"c":117.59,"h":117.59,"l":117.59,"n":2,"o":117.59,"t":"2026-10-22T15:20:00Z","v":101,"vw":117.59},{"c":117.54,"h":117.58,"l":117.54,"n":6,"o":117.58,"t":"2026-10-22T15:25:00Z","v":821,"vw":117.56},{"c":117.633,"h":117.633,"l":117.57,"n":8,"o":117.57,"t":"2026-10-22T15:30:00Z","v":493,"vw":117.612677},{"c":117.56,"h":117.57,"l":117.56,"n":16,"o":117.57,"t":"2026-10-22T15:40:00Z","v":742,"vw":117.562016},{"c":117.66,"h":117.66,"l":117.66,"n":1,"o":117.66,"t":"2026-10-22T15:45:00Z","v":100,"vw":117.66},{"c":117.74,"h":117.74,"l":117.74,"n":3,"o":117.74,"t":"2026-10-22T15:50:00Z","v":153,"vw":117.74},{"c":117.8,"h":117.8,"l":117.73,"n":5,"o":117.73,"t":"2026-10-22T16:00:00Z","v":9754,"vw":117.799077},{"c":117.8,"h":117.8206,"l":117.78,"n":16,"o":117.8206,"t":"2026-10-22T16:05:00Z","v":1870,"vw":117.791674},{"c":117.76,"h":117.76,"l":117.76,"n":4,"o":117.76,"t":"2026-10-22T16:10:00Z","v":107,"vw":117.76},{"c":117.82,"h":117.82,"l":117.82,"n":4,"o":117.82,"t":"2026-10-22T16:15:00Z","v":225,"vw":117.82},{"c":117.85,"h":117.85,"l":117.85,"n":2,"o":117.85,"t":"2026-10-22T16:20:00Z","v":102,"vw":117.85},{"c":118.01,"h":118.01,"l":117.91,"n":12,"o":117.91,"t":"2026-10-22T16:25:00Z","v":566,"vw":117.96},{"c":117.92,"h":118.025,"l":117.92,"n":4,"o":118.025,"t":"2026-10-22T16:30:00Z","v":217,"vw":117.973529},{"c":117.69,"h":117.69,"l":117.69,"n":1,"o":117.69,"t":"2026-10-22T16:35:00Z","v":100,"vw":117.69},{"c":117.61,"h":117.61,"l":117.61,"n":2,"o":117.61,"t":"2026-10-22T16:40:00Z","v":102,"vw":117.61},{"c":117.71,"h":117.71,"l":117.66,"n":3,"o":117.66,"t":"2026-10-22T16:45:00Z","v":201,"vw":117.685},{"c":117.72,"h":117.72,"l":117.72,"n":2,"o":117.72,"t":"2026-10-22T16:50:00Z","v":106,"vw":117.72},{"c":117.87,"h":117.87,"l":117.87,"n":3,"o":117.87,"t":"2026-10-22T16:55:00Z","v":103,"vw":117.87},{"c":117.72,"h":117.72,"l":117.72,"n":5,"o":117.72,"t":"2026-10-22T17:00:00Z","v":128,"vw":117.72},{"c":117.65,"h":117.65,"l":117.65,"n":1,"o":117.65,"t":"2026-10-22T17:05:00Z","v":100,"vw":117.65},{"c":117.68,"h":117.68,"l":117.68,"n":7,"o":117.68,"t":"2026-10-22T17:10:00Z","v":419,"vw":117.68},{"c":117.62,"h":117.62,"l":117.62,"n":2,"o":117.62,"t":"2026-10-22T17:15:00Z","v":103,"vw":117.62},{"c":117.72,"h":117.72,"l":117.675,"n":3,"o":117.675,"t":"2026-10-22T17:20:00Z","v":625,"vw":117.706392},{"c":117.81,"h":117.81,"l":117.77,"n":5,"o":117.77,"t":"2026-10-22T17:25:00Z","v":251,"vw":117.79},{"c":117.96,"h":117.96,"l":117.93,"n":7,"o":117.93,"t":"2026-10-22T17:30:00Z","v":606,"vw":117.955},{"c":117.96,"h":117.96,"l":117.96,"n":3,"o":117.96,"t":"2026-10-22T17:40:00Z","v":106,"vw":117.96},{"c":117.9,"h":117.9,"l":117.9,"n":2,"o":117.9,"t":"2026-10-22T17:50:00Z","v":140,"vw":117.9},{"c":117.96,"h":117.96,"l":117.92,"n":2,"o":117.92,"t":"2026-10-22T17:55:00Z","v":224,"vw":117.942143},{"c":117.92,"h":117.92,"l":117.92,"n":3,"o":117.92,"t":"2026-10-22T18:00:00Z","v":112,"vw":117.92},{"c":117.985,"h":117.99,"l":117.985,"n":5,"o":117.99,"t":"2026-10-22T18:05:00Z","v":224,"vw":117.987326},{"c":118.04,"h":118.07,"l":118.04,"n":8,"o":118.04,"t":"2026-10-22T18:10:00Z","v":387,"vw":118.04813},{"c":118.09,"h":118.09,"l":118.09,"n":3,"o":118.09,"t":"2026-10-22T18:15:00Z","v":106,"vw":118.09},{"c":118.1599,"h":118.1599,"l":118.1599,"n":1,"o":118.1599,"t":"2026-10-22T18:20:00Z","v":238,"vw":118.1599},{"c":118.04,"h":118.04,"l":118.04,"n":3,"o":118.04,"t":"2026-10-22T18:25:00Z","v":121,"vw":118.04},{"c":118.03,"h":118.08,"l":118.03,"n":4,"o":118.08,"t":"2026-10-22T18:35:00Z","v":377,"vw":118.066702},{"c":118.09,"h":118.09,"l":118.09,"n":4,"o":118.09,"t":"2026-10-22T18:40:00Z","v":206,"vw":118.09},{"c":118.22,"h":118.22,"l":118.11,"n":13,"o":118.11,"t":"2026-10-22T18:45:00Z","v":717,"vw":118.176429},{"c":118.23,"h":118.23,"l":118.19,"n":10,"o":118.23,"t":"2026-10-22T18:50:00Z","v":660,"vw":118.222},{"c":118.23,"h":118.25,"l":118.23,"n":6,"o":118.25,"t":"2026-10-22T18:55:00Z","v":559,"vw":118.233704},{"c":118.26,"h":118.26,"l":118.23,"n":8,"o":118.23,"t":"2026-10-22T19:00:00Z","v":1232,"vw":118.249252},{"c":118.41,"h":118.41,"l":118.41,"n":7,"o":118.41,"t":"2026-10-22T19:05:00Z","v":222,"vw":118.41},{"c":118.31,"h":118.31,"l":118.31,"n":6,"o":118.31,"t":"2026-10-22T19:10:00Z","v":150,"vw":118.31},{"c":118.37,"h":118.3899,"l":118.37,"n":6,"o":118.37,"t":"2026-10-22T19:15:00Z","v":443,"vw":118.377314},{"c":118.46,"h":118.46,"l":118.42,"n":6,"o":118.42,"t":"2026-10-22T19:20:00Z","v":304,"vw":118.446667},{"c":118.4,"h":118.4,"l":118.4,"n":1,"o":118.4,"t":"2026-10-22T19:25:00Z","v":100,"vw":118.4},{"c":118.41,"h":118.41,"l":118.38,"n":4,"o":118.38,"t":"2026-10-22T19:30:00Z","v":262,"vw":118.395},{"c":118.42,"h":118.42,"l":118.37,"n":9,"o":118.41,"t":"2026-10-22T19:35:00Z","v":433,"vw":118.4},{"c":118.4,"h":118.43,"l":118.37,"n":13,"o":118.43,"t":"2026-10-22T19:40:00Z","v":394,"vw":118.4},{"c":118.32,"h":118.36,"l":118.32,"n":9,"o":118.36,"t":"2026-10-22T19:45:00Z","v":718,"vw":118.338571},{"c":118.34,"h":118.54,"l":118.34,"n":29,"o":118.42,"t":"2026-10-22T19:50:00Z","v":1740,"vw":118.375324},{"c":118.46,"h":118.51,"l":118.46,"n":22,"o":118.46,"t":"2026-10-22T19:55:00Z","v":2312,"vw":118.49061}],"history":[{"c":94.93,"h":96.18,"l":94.86,"n":634,"o":96.18,"t":"2024-10-21T04:00:00Z","v":29495,"vw":95.343173},{"c":95.62,"h":95.73,"l":94.97,"n":448,"o":95.01,"t":"2024-10-22T04:00:00Z","v":22544,"vw":95.397113},{"c":95.65,"h":95.655,"l":95.1099,"n":419,"o":95.47,"t":"2024-10-23T04:00:00Z","v":18894,"vw":95.440278},{"c":95.6065,"h":95.7981,"l":95.185,"n":409,"o":95.66,"t":"2024-10-24T04:00:00Z","v":26623,"vw":95.438039},{"c":94.62,"h":96,"l":94.57,"n":515,"o":95.96,"t":"2024-10-25T04:00:00Z","v":18526,"vw":95.157368},{"c":95.2307,"h":95.27,"l":94.41,"n":502,"o":94.41,"t":"2024-10-28T04:00:00Z","v":14707,"vw":95.024794},{"c":94.54,"h":94.94,"l":94.4309,"n":488,"o":94.94,"t":"2024-10-29T04:00:00Z","v":18735,"vw":94.629205},{"c":94.84,"h":95.2525,"l":94.62,"n":513,"o":94.62,"t":"2024-10-30T04:00:00Z","v":33728,"vw":94.970649},{"c":95.21,"h":95.76,"l":95.08,"n":527,"o":95.08,"t":"2024-10-31T04:00:00Z","v":28968,"vw":95.605868},{"c":94.55,"h":95.76,"l":94.44,"n":610,"o":95.76,"t":"2024-11-01T04:00:00Z","v":68993,"vw":94.930561},{"c":94.5,"h":94.792,"l":94.28,"n":583,"o":94.59,"t":"2024-11-04T05:00:00Z","v":26873,"vw":94.585037},{"c":95.53,"h":95.53,"l":94.94,"n":505,"o":94.94,"t":"2024-11-05T05:00:00Z","v":16689,"vw":95.147636},{"c":98.25,"h":98.45,"l":97.861,"n":653,"o":97.92,"t":"2024-11-06T05:00:00Z","v":19138,"vw":98.12596},{"c":97.559,"h":98.25,"l":97.45,"n":698,"o":98.25,"t":"2024-11-07T05:00:00Z","v":49486,"vw":97.674241},{"c":98.09,"h":98.34,"l":97.48,"n":583,"o":97.8,"t":"2024-11-08T05:00:00Z","v":18531,"vw":98.065613},{"c":98.22,"h":98.7792,"l":98.14,"n":588,"o":98.17,"t":"2024-11-11T05:00:00Z","v":26847,"vw":98.421309},{"c":97.49,"h":98.4299,"l":97.465,"n":533,"o":98.31,"t":"2024-11-12T05:00:00Z","v":13307,"vw":97.803262},{"c":97.52,"h":98.08,"l":97.48,"n":512,"o":97.85,"t":"2024-11-13T05:00:00Z","v":19034,"vw":97.773865},{"c":97.43,"h":97.7551,"l":97.3917,"n":501,"o":97.74,"t":"2024-11-14T05:00:00Z","v":16201,"vw":97.645966},{"c":97.4722,"h":97.64,"l":97.19,"n":490,"o":97.45,"t":"2024-11-15T05:00:00Z","v":20005,"vw":97.392175},{"c":98.13,"h":98.1594,"l":97.455,"n":664,"o":97.55,"t":"2024-11-18T05:00:00Z","v":14286,"vw":97.976194},{"c":97.7447,"h":97.8736,"l":97.2053,"n":527,"o":97.42,"t":"2024-11-19T05:00:00Z","v":21151,"vw":97.655888},{"c":98.009,"h":98.02,"l":97.51,"n":417,"o":97.8,"t":"2024-11-20T05:00:00Z","v":23044,"vw":97.702518},{"c":99.4177,"h":99.5499,"l":98.3,"n":553,"o":98.3,"t":"2024-11-21T05:00:00Z","v":20807,"vw":99.27141},{"c":100.3232,"h":100.435,"l":99.67,"n":614,"o":99.67,"t":"2024-11-22T05:00:00Z","v":23565,"vw":100.203921},{"c":100.37,"h":100.92,"l":100.2893,"n":704,"o":100.46,"t":"2024-11-25T05:00:00Z","v":19272,"vw":100.623507},{"c":100.4834,"h":100.53,"l":99.93,"n":692,"o":100.18,"t":"2024-11-26T05:00:00Z","v":31048,"vw":100.278876},{"c":100.4765,"h":101.06,"l":100.47,"n":582,"o":100.71,"t":"2024-11-27T05:00:00Z","v":31841,"vw":100.841413},{"c":100.5817,"h":100.84,"l":100.3771,"n":545,"o":100.63,"t":"2024-11-29T05:00:00Z","v":15252,"vw":100.592751},{"c":99.87,"h":100.52,"l":99.56,"n":836,"o":100.52,"t":"2024-12-02T05:00:00Z","v":24499,"vw":99.899227},{"c":99.2,"h":100.16,"l":99.2,"n":601,"o":100.16,"t":"2024-12-03T05:00:00Z","v":30402,"vw":99.523875},{"c":98.62,"h":99.23,"l":98.36,"n":735,"o":99.23,"t":"2024-12-04T05:00:00Z","v":33938,"vw":98.746315},{"c":98.9495,"h":99.3799,"l":98.83,"n":632,"o":98.83,"t":"2024-12-05T05:00:00Z","v":21451,"vw":99.15029},{"c":98.32,"h":99.17,"l":98.191,"n":744,"o":99.17,"t":"2024-12-06T05:00:00Z","v":22618,"vw":98.382456},{"c":97.495,"h":98.69,"l":97.495,"n":755,"o":98.69,"t":"2024-12-09T05:00:00Z","v":17371,"vw":98.081607},{"c":97.25,"h":97.8964,"l":96.9307,"n":610,"o":97.6,"t":"2024-12-10T05:00:00Z","v":23182,"vw":97.498224},{"c":96.92,"h":97.55,"l":96.84,"n":736,"o":97.55,"t":"2024-12-11T05:00:00Z","v":25997,"vw":97.104538},{"c":96.74,"h":97.16,"l":96.7,"n":590,"o":96.92,"t":"2024-12-12T05:00:00Z","v":26670,"vw":96.825574},{"c":96.59,"h":96.77,"l":96.14,"n":675,"o":96.68,"t":"2024-12-13T05:00:00Z","v":30285,"vw":96.500773},{"c":95.7177,"h":96.58,"l":95.7,"n":794,"o":96.57,"t":"2024-12-16T05:00:00Z","v":25287,"vw":96.227397},{"c":95.4871,"h":95.73,"l":95.165,"n":605,"o":95.25,"t":"2024-12-17T05:00:00Z","v":19921,"vw":95.409345},{"c":93.1331,"h":95.4565,"l":93.12,"n":747,"o":95.3401,"t":"2024-12-18T05:00:00Z","v":30649,"vw":94.784931},{"c":92.6649,"h":93.8749,"l":92.6643,"n":621,"o":93.41,"t":"2024-12-19T05:00:00Z","v":18346,"vw":93.120133},{"c":93.69,"h":94.16,"l":92.58,"n":762,"o":92.58,"t":"2024-12-20T05:00:00Z","v":37509,"vw":93.698636},{"c":93.83,"h":93.885,"l":92.9658,"n":724,"o":93.43,"t":"2024-12-23T05:00:00Z","v":24400,"vw":93.388351},{"c":94.28,"h":94.32,"l":93.6532,"n":407,"o":93.79,"t":"2024-12-24T05:00:00Z","v":20399,"vw":93.962447},{"c":94.01,"h":94.18,"l":93.63,"n":794,"o":93.63,"t":"2024-12-26T05:00:00Z","v":83799,"vw":94.004474},{"c":93.63,"h":94.3746,"l":93.2804,"n":1004,"o":93.76,"t":"2024-12-27T05:00:00Z","v":42618,"vw":93.689182},{"c":92.86,"h":93.3,"l":92.4181,"n":1011,"o":93.3,"t":"2024-12-30T05:00:00Z","v":41285,"vw":92.877688},{"c":93.36,"h":93.4735,"l":92.8566,"n":560,"o":93.13,"t":"2024-12-31T05:00:00Z","v":25357,"vw":93.149395},{"c":93.27,"h":94.0208,"l":92.9144,"n":903,"o":93.82,"t":"2025-01-02T05:00:00Z","v":59679,"vw":93.348879},{"c":93.77,"h":93.8,"l":93.1001,"n":750,"o":93.67,"t":"2025-01-03T05:00:00Z","v":24751,"vw":93.619599},{"c":93.12,"h":94.03,"l":93.03,"n":961,"o":94.01,"t":"2025-01-06T05:00:00Z","v":35991,"vw":93.586211},{"c":93.14,"h":93.81,"l":92.92,"n":795,"o":93.36,"t":"2025-01-07T05:00:00Z","v":28605,"vw":93.354161},{"c":92.89,"h":92.89,"l":92.1901,"n":688,"o":92.83,"t":"2025-01-08T05:00:00Z","v":19408,"vw":92.57195},{"c":91.55,"h":92.6,"l":91.32,"n":981,"o":92.6,"t":"2025-01-10T05:00:00Z","v":37945,"vw":91.816113},{"c":92.41,"h":92.41,"l":91.3908,"n":723,"o":91.51,"t":"2025-01-13T05:00:00Z","v":21744,"vw":91.892871},{"c":93.15,"h":93.15,"l":92.413,"n":611,"o":92.56,"t":"2025-01-14T05:00:00Z","v":19149,"vw":92.738671},{"c":93.8,"h":94.2299,"l":93.578,"n":798,"o":94.12,"t":"2025-01-15T05:00:00Z","v":60268,"vw":93.803054},{"c":94.45,"h":94.45,"l":93.37,"n":653,"o":93.58,"t":"2025-01-16T05:00:00Z","v":24370,"vw":94.014145},{"c":94.84,"h":95.039,"l":94.72,"n":1154,"o":94.72,"t":"2025-01-17T05:00:00Z","v":17302,"vw":94.903967},{"c":95.49,"h":95.7583,"l":95.22,"n":1172,"o":95.22,"t":"2025-01-21T05:00:00Z","v":37684,"vw":95.465299},{"c":94.38,"h":95.07,"l":94.38,"n":992,"o":95.07,"t":"2025-01-22T05:00:00Z","v":30883,"vw":94.563971},{"c":94.89,"h":94.9489,"l":94.43,"n":708,"o":94.46,"t":"2025-01-23T05:00:00Z","v":34636,"vw":94.759151},{"c":95.15,"h":95.315,"l":94.92,"n":728,"o":94.92,"t":"2025-01-24T05:00:00Z","v":13204,"vw":95.183632},{"c":96.97,"h":96.97,"l":95.45,"n":803,"o":95.45,"t":"2025-01-27T05:00:00Z","v":19117,"vw":96.407908},{"c":95.75,"h":96.8672,"l":95.57,"n":807,"o":96.63,"t":"2025-01-28T05:00:00Z","v":33149,"vw":96.109414},{"c":95.68,"h":96.29,"l":95.54,"n":799,"o":95.71,"t":"2025-01-29T05:00:00Z","v":27420,"vw":95.90901},{"c":96.51,"h":96.8943,"l":96.14,"n":615,"o":96.27,"t":"2025-01-30T05:00:00Z","v":20408,"vw":96.50561},{"c":96.02,"h":96.725,"l":95.8641,"n":798,"o":96.6,"t":"2025-01-31T05:00:00Z","v":26960,"vw":96.399849},{"c":96.06,"h":96.26,"l":95,"n":1018,"o":95.08,"t":"2025-02-03T05:00:00Z","v":82680,"vw":95.802896},{"c":95.88,"h":96.0285,"l":95.18,"n":752,"o":95.49,"t":"2025-02-04T05:00:00Z","v":25796,"vw":95.804709},{"c":96.35,"h":96.365,"l":95.9125,"n":723,"o":96.09,"t":"2025-02-05T05:00:00Z","v":23960,"vw":96.078029},{"c":96.47,"h":97.12,"l":96.23,"n":672,"o":97.12,"t":"2025-02-06T05:00:00Z","v":23531,"vw":96.514866},{"c":96.04,"h":96.68,"l":95.99,"n":820,"o":96.68,"t":"2025-02-07T05:00:00Z","v":30998,"vw":96.337212},{"c":96.29,"h":96.33,"l":95.7641,"n":832,"o":96.33,"t":"2025-02-10T05:00:00Z","v":39668,"vw":96.142714},{"c":97.13,"h":97.15,"l":95.9552,"n":771,"o":96.19,"t":"2025-02-11T05:00:00Z","v":108178,"vw":96.852974},{"c":96.72,"h":96.87,"l":96.47,"n":626,"o":96.49,"t":"2025-02-12T05:00:00Z","v":25663,"vw":96.715808},{"c":97.3,"h":97.355,"l":96.58,"n":607,"o":96.76,"t":"2025-02-13T05:00:00Z","v":17537,"vw":97.067991},{"c":97.13,"h":98.0045,"l":97.08,"n":722,"o":97.57,"t":"2025-02-14T05:00:00Z","v":18600,"vw":97.516271},{"c":97.69,"h":97.7396,"l":96.81,"n":1024,"o":96.95,"t":"2025-02-18T05:00:00Z","v":26002,"vw":97.433397},{"c":98.22,"h":98.2345,"l":97.4775,"n":927,"o":97.67,"t":"2025-02-19T05:00:00Z","v":15443,"vw":97.945651},{"c":98.78,"h":98.8,"l":98.09,"n":948,"o":98.11,"t":"2025-02-20T05:00:00Z","v":29548,"vw":98.389284},{"c":98.82,"h":99.1387,"l":98.7376,"n":861,"o":98.81,"t":"2025-02-21T05:00:00Z","v":21738,"vw":98.858123},{"c":99.22,"h":99.5743,"l":98.82,"n":990,"o":98.95,"t":"2025-02-24T05:00:00Z","v":25655,"vw":99.359014},{"c":99.43,"h":99.7299,"l":99.19,"n":911,"o":99.19,"t":"2025-02-25T05:00:00Z","v":36571,"vw":99.380429},{"c":98.51,"h":99.32,"l":98.315,"n":876,"o":99.32,"t":"2025-02-26T05:00:00Z","v":142769,"vw":98.769831},{"c":98.59,"h":98.99,"l":98.41,"n":703,"o":98.41,"t":"2025-02-27T05:00:00Z","v":17340,"vw":98.660887},{"c":99.74,"h":99.74,"l":98.3904,"n":789,"o":98.86,"t":"2025-02-28T05:00:00Z","v":12456,"vw":98.876514},{"c":99.66,"h":100.4219,"l":99.06,"n":1037,"o":99.75,"t":"2025-03-03T05:00:00Z","v":35481,"vw":99.677326},{"c":97.65,"h":99.31,"l":97.62,"n":873,"o":99.31,"t":"2025-03-04T05:00:00Z","v":55202,"vw":98.442783},{"c":97.62,"h":97.895,"l":96.7201,"n":1000,"o":97.23,"t":"2025-03-05T05:00:00Z","v":62535,"vw":97.280392},{"c":97.67,"h":97.7982,"l":96.7,"n":943,"o":97.06,"t":"2025-03-06T05:00:00Z","v":26326,"vw":97.243136},{"c":98.88,"h":99.174,"l":97.68,"n":979,"o":97.68,"t":"2025-03-07T05:00:00Z","v":102095,"vw":98.847941},{"c":99,"h":100.25,"l":98.41,"n":1511,"o":98.43,"t":"2025-03-10T04:00:00Z","v":69223,"vw":99.048276},{"c":97.27,"h":98.81,"l":97.13,"n":1007,"o":98.8,"t":"2025-03-11T04:00:00Z","v":45441,"vw":97.648034},{"c":96.36,"h":97.01,"l":96.1433,"n":1025,"o":97.01,"t":"2025-03-12T04:00:00Z","v":37341,"vw":96.599696},{"c":96.19,"h":97.2001,"l":96.07,"n":795,"o":97.115,"t":"2025-03-13T04:00:00Z","v":32886,"vw":96.420233},{"c":97.26,"h":97.4,"l":96.2,"n":897,"o":96.37,"t":"2025-03-14T04:00:00Z","v":34833,"vw":96.881531},{"c":98.5783,"h":98.74,"l":97.31,"n":1140,"o":97.31,"t":"2025-03-17T04:00:00Z","v":38334,"vw":98.319875},{"c":98.13,"h":98.35,"l":97.92,"n":820,"o":98.32,"t":"2025-03-18T04:00:00Z","v":19988,"vw":98.15178},{"c":98.38,"h":98.47,"l":97.9,"n":864,"o":98.23,"t":"2025-03-19T04:00:00Z","v":32322,"vw":98.117559},{"c":98.2209,"h":98.43,"l":97.88,"n":765,"o":98.06,"t":"2025-03-20T04:00:00Z","v":29753,"vw":98.223397},{"c":97.755,"h":98.09,"l":97.4392,"n":708,"o":97.84,"t":"2025-03-21T04:00:00Z","v":17258,"vw":97.629525},{"c":98.42,"h":98.62,"l":98,"n":809,"o":98.07,"t":"2025-03-24T04:00:00Z","v":26161,"vw":98.371473},{"c":97.755,"h":98.62,"l":97.62,"n":714,"o":98.62,"t":"2025-03-25T04:00:00Z","v":31551,"vw":97.967242},{"c":98.14,"h":98.4599,"l":97.74,"n":679,"o":97.74,"t":"2025-03-26T04:00:00Z","v":31365,"vw":98.149915},{"c":98.05,"h":98.69,"l":98.015,"n":813,"o":98.14,"t":"2025-03-27T04:00:00Z","v":40608,"vw":98.288229},{"c":97.93,"h":98.4383,"l":97.66,"n":938,"o":98.24,"t":"2025-03-28T04:00:00Z","v":36682,"vw":97.935377},{"c":99.16,"h":99.4,"l":97.58,"n":1313,"o":97.58,"t":"2025-03-31T04:00:00Z","v":79631,"vw":98.505371},{"c":98.23,"h":98.82,"l":97.83,"n":1092,"o":98.64,"t":"2025-04-01T04:00:00Z","v":132977,"vw":98.160917},{"c":98.37,"h":98.4,"l":97.6955,"n":1045,"o":98.02,"t":"2025-04-02T04:00:00Z","v":45470,"vw":98.067921},{"c":95.75,"h":97.8499,"l":95.665,"n":1755,"o":97.22,"t":"2025-04-03T04:00:00Z","v":86297,"vw":96.481997},{"c":90.57,"h":94.64,"l":90.5274,"n":1905,"o":94.2,"t":"2025-04-04T04:00:00Z","v":81124,"vw":92.510888},{"c":89.43,"h":91.6501,"l":87.22,"n":1625,"o":88.17,"t":"2025-04-07T04:00:00Z","v":93847,"vw":89.081571},{"c":87.71,"h":91.34,"l":86.65,"n":1464,"o":91.28,"t":"2025-04-08T04:00:00Z","v":123295,"vw":89.206837},{"c":91.38,"h":91.85,"l":85.68,"n":1221,"o":86.17,"t":"2025-04-09T04:00:00Z","v":241584,"vw":88.504861},{"c":89.07,"h":90.62,"l":87.61,"n":1170,"o":90.62,"t":"2025-04-10T04:00:00Z","v":75365,"vw":88.585894},{"c":90.11,"h":90.51,"l":88.19,"n":894,"o":89.09,"t":"2025-04-11T04:00:00Z","v":61831,"vw":89.795413},{"c":91.53,"h":91.88,"l":90.9101,"n":830,"o":91.04,"t":"2025-04-14T04:00:00Z","v":31829,"vw":91.318537},{"c":91.35,"h":92.16,"l":91.35,"n":804,"o":91.6,"t":"2025-04-15T04:00:00Z","v":50887,"vw":91.670415},{"c":90.51,"h":91.8158,"l":90.18,"n":826,"o":91.5,"t":"2025-04-16T04:00:00Z","v":48508,"vw":90.730008},{"c":91.69,"h":92.4299,"l":90.68,"n":658,"o":90.68,"t":"2025-04-17T04:00:00Z","v":37258,"vw":91.966145},{"c":90.47,"h":91.42,"l":89.5866,"n":832,"o":91.39,"t":"2025-04-21T04:00:00Z","v":25743,"vw":90.283535},{"c":92.29,"h":92.3765,"l":90.94,"n":688,"o":90.94,"t":"2025-04-22T04:00:00Z","v":24335,"vw":91.954597},{"c":92.46,"h":93.6633,"l":92.045,"n":754,"o":92.98,"t":"2025-04-23T04:00:00Z","v":37619,"vw":92.869309},{"c":92.99,"h":93.0853,"l":92.0758,"n":580,"o":92.35,"t":"2025-04-24T04:00:00Z","v":18078,"vw":92.682178},{"c":92.44,"h":92.62,"l":91.68,"n":615,"o":92.61,"t":"2025-04-25T04:00:00Z","v":27758,"vw":92.31315},{"c":93.12,"h":93.13,"l":92.5,"n":813,"o":92.73,"t":"2025-04-28T04:00:00Z","v":27986,"vw":92.763662},{"c":93.57,"h":93.85,"l":92.6474,"n":706,"o":92.87,"t":"2025-04-29T04:00:00Z","v":43467,"vw":93.468953},{"c":93.4,"h":93.63,"l":92.37,"n":849,"o":93.35,"t":"2025-04-30T04:00:00Z","v":34021,"vw":92.981537},{"c":93.08,"h":93.7686,"l":92.8019,"n":726,"o":93.22,"t":"2025-05-01T04:00:00Z","v":18552,"vw":93.345954},{"c":94.2,"h":94.271,"l":93.466,"n":756,"o":94.03,"t":"2025-05-02T04:00:00Z","v":17255,"vw":93.850852},{"c":93.74,"h":94,"l":93.2813,"n":841,"o":93.73,"t":"2025-05-05T04:00:00Z","v":26869,"vw":93.787521},{"c":93.03,"h":93.7082,"l":93.03,"n":662,"o":93.33,"t":"2025-05-06T04:00:00Z","v":26204,"vw":93.307021},{"c":93.39,"h":93.96,"l":93.25,"n":616,"o":93.34,"t":"2025-05-07T04:00:00Z","v":22424,"vw":93.556793},{"c":93.44,"h":94.15,"l":93.26,"n":687,"o":93.58,"t":"2025-05-08T04:00:00Z","v":28918,"vw":93.829709},{"c":93.25,"h":93.7296,"l":93.15,"n":1022,"o":93.7,"t":"2025-05-09T04:00:00Z","v":48101,"vw":93.4542},{"c":94.47,"h":94.67,"l":93.7614,"n":735,"o":94.15,"t":"2025-05-12T04:00:00Z","v":25420,"vw":94.407189},{"c":93.71,"h":94.3,"l":93.71,"n":917,"o":94.18,"t":"2025-05-13T04:00:00Z","v":212565,"vw":93.927163},{"c":92.6,"h":93.57,"l":92.5601,"n":1012,"o":93.57,"t":"2025-05-14T04:00:00Z","v":81461,"vw":92.845934},{"c":94.41,"h":94.41,"l":92.82,"n":774,"o":92.82,"t":"2025-05-15T04:00:00Z","v":32121,"vw":93.897138},{"c":95.2,"h":95.2,"l":94.22,"n":873,"o":94.4,"t":"2025-05-16T04:00:00Z","v":36704,"vw":94.640648},{"c":95.41,"h":95.41,"l":94.69,"n":696,"o":94.69,"t":"2025-05-19T04:00:00Z","v":19587,"vw":95.122521},{"c":95.41,"h":95.7153,"l":95.225,"n":634,"o":95.29,"t":"2025-05-20T04:00:00Z","v":26555,"vw":95.375901},{"c":93.65,"h":95.02,"l":93.65,"n":695,"o":94.93,"t":"2025-05-21T04:00:00Z","v":25966,"vw":94.535038},{"c":93.42,"h":93.79,"l":92.8899,"n":557,"o":93.56,"t":"2025-05-22T04:00:00Z","v":19658,"vw":93.438054},{"c":93.66,"h":93.85,"l":92.94,"n":570,"o":93.06,"t":"2025-05-23T04:00:00Z","v":19973,"vw":93.358821},{"c":94.63,"h":94.725,"l":93.7217,"n":776,"o":94.07,"t":"2025-05-27T04:00:00Z","v":22925,"vw":94.268112},{"c":93.86,"h":94.77,"l":93.74,"n":654,"o":94.71,"t":"2025-05-28T04:00:00Z","v":19129,"vw":94.26048},{"c":94.34,"h":94.38,"l":93.57,"n":610,"o":93.96,"t":"2025-05-29T04:00:00Z","v":31005,"vw":93.942877},{"c":94.59,"h":94.7683,"l":94.0131,"n":704,"o":94.15,"t":"2025-05-30T04:00:00Z","v":16422,"vw":94.437833},{"c":94.6709,"h":94.7,"l":93.69,"n":774,"o":94.59,"t":"2025-06-02T04:00:00Z","v":31391,"vw":94.551575},{"c":94.96,"h":95.19,"l":94.32,"n":729,"o":94.54,"t":"2025-06-03T04:00:00Z","v":25858,"vw":94.880401},{"c":94.21,"h":95.12,"l":94.21,"n":708,"o":95.12,"t":"2025-06-04T04:00:00Z","v":27827,"vw":94.75322},{"c":94.21,"h":94.4646,"l":93.905,"n":793,"o":94.3,"t":"2025-06-05T04:00:00Z","v":62084,"vw":94.266413},{"c":95.19,"h":95.22,"l":94.77,"n":689,"o":94.77,"t":"2025-06-06T04:00:00Z","v":41800,"vw":95.013629},{"c":95.2507,"h":95.732,"l":95.075,"n":767,"o":95.23,"t":"2025-06-09T04:00:00Z","v":34666,"vw":95.361445},{"c":95.91,"h":96.2299,"l":95.36,"n":632,"o":95.36,"t":"2025-06-10T04:00:00Z","v":23478,"vw":95.871445},{"c":95.96,"h":96.09,"l":95.7372,"n":727,"o":96,"t":"2025-06-11T04:00:00Z","v":29055,"vw":95.988046},{"c":96.43,"h":96.43,"l":95.86,"n":557,"o":96,"t":"2025-06-12T04:00:00Z","v":12591,"vw":96.139584},{"c":95.543,"h":96.37,"l":95.5166,"n":697,"o":96.33,"t":"2025-06-13T04:00:00Z","v":27584,"vw":96.086354},{"c":95.7148,"h":96.3,"l":95.51,"n":803,"o":95.9,"t":"2025-06-16T04:00:00Z","v":23863,"vw":95.885287},{"c":95.04,"h":95.6899,"l":95.02,"n":623,"o":95.57,"t":"2025-06-17T04:00:00Z","v":18333,"vw":95.399856},{"c":95.15,"h":95.49,"l":95.0601,"n":551,"o":95.13,"t":"2025-06-18T04:00:00Z","v":16337,"vw":95.347984},{"c":95.44,"h":95.6693,"l":95.23,"n":666,"o":95.4,"t":"2025-06-20T04:00:00Z","v":16015,"vw":95.418487},{"c":95.84,"h":96.032,"l":95.0768,"n":740,"o":95.64,"t":"2025-06-23T04:00:00Z","v":25841,"vw":95.617964},{"c":96.09,"h":96.3799,"l":95.85,"n":629,"o":95.85,"t":"2025-06-24T04:00:00Z","v":16384,"vw":96.168396},{"c":94.76,"h":95.52,"l":94.76,"n":768,"o":95.52,"t":"2025-06-25T04:00:00Z","v":34783,"vw":94.977145},{"c":95.5,"h":95.55,"l":95.0492,"n":663,"o":95.13,"t":"2025-06-26T04:00:00Z","v":24448,"vw":95.353075},{"c":95.69,"h":96.04,"l":95.34,"n":1083,"o":95.79,"t":"2025-06-27T04:00:00Z","v":31740,"vw":95.733983},{"c":95.98,"h":96.13,"l":95.618,"n":1039,"o":95.7,"t":"2025-06-30T04:00:00Z","v":34881,"vw":95.830385},{"c":97.35,"h":97.8795,"l":96.08,"n":933,"o":96.08,"t":"2025-07-01T04:00:00Z","v":30406,"vw":97.331587},{"c":97.86,"h":97.9526,"l":97.335,"n":788,"o":97.56,"t":"2025-07-02T04:00:00Z","v":32735,"vw":97.702029},{"c":98.19,"h":98.33,"l":97.96,"n":595,"o":97.96,"t":"2025-07-03T04:00:00Z","v":20433,"vw":98.184214},{"c":97.68,"h":98.262,"l":97.36,"n":1320,"o":98.04,"t":"2025-07-07T04:00:00Z","v":30504,"vw":97.865583},{"c":98.03,"h":98.2652,"l":97.44,"n":849,"o":97.53,"t":"2025-07-08T04:00:00Z","v":17569,"vw":97.892676},{"c":97.95,"h":98.21,"l":97.565,"n":820,"o":98.21,"t":"2025-07-09T04:00:00Z","v":25609,"vw":97.714468},{"c":98.77,"h":98.89,"l":97.7295,"n":829,"o":97.9,"t":"2025-07-10T04:00:00Z","v":33010,"vw":98.692099},{"c":98,"h":98.45,"l":97.71,"n":677,"o":98.45,"t":"2025-07-11T04:00:00Z","v":17139,"vw":97.976378},{"c":98.07,"h":98.23,"l":97.634,"n":749,"o":97.94,"t":"2025-07-14T04:00:00Z","v":14500,"vw":97.887868},{"c":96.81,"h":98.02,"l":96.77,"n":861,"o":98.02,"t":"2025-07-15T04:00:00Z","v":27354,"vw":97.275984},{"c":97.66,"h":97.84,"l":97.0445,"n":736,"o":97.26,"t":"2025-07-16T04:00:00Z","v":28525,"vw":97.5175},{"c":98.08,"h":98.1799,"l":97.5915,"n":766,"o":97.66,"t":"2025-07-17T04:00:00Z","v":21251,"vw":97.867953},{"c":97.82,"h":98.51,"l":97.68,"n":693,"o":98.51,"t":"2025-07-18T04:00:00Z","v":12730,"vw":98.135919},{"c":97.71,"h":98.29,"l":97.58,"n":914,"o":98.03,"t":"2025-07-21T04:00:00Z","v":24237,"vw":98.058758},{"c":98.46,"h":98.51,"l":97.52,"n":736,"o":97.52,"t":"2025-07-22T04:00:00Z","v":22360,"vw":98.097614},{"c":99.23,"h":99.24,"l":98.56,"n":617,"o":98.56,"t":"2025-07-23T04:00:00Z","v":15888,"vw":98.835596},{"c":98.65,"h":99.025,"l":98.57,"n":704,"o":98.89,"t":"2025-07-24T04:00:00Z","v":21684,"vw":98.809876},{"c":98.75,"h":98.78,"l":98.1601,"n":661,"o":98.71,"t":"2025-07-25T04:00:00Z","v":15338,"vw":98.514098},{"c":97.68,"h":98.44,"l":97.5207,"n":855,"o":98.44,"t":"2025-07-28T04:00:00Z","v":23693,"vw":97.891265},{"c":98.16,"h":98.16,"l":97.5172,"n":907,"o":97.7,"t":"2025-07-29T04:00:00Z","v":24364,"vw":97.962688},{"c":97.58,"h":98.47,"l":97.21,"n":808,"o":98.19,"t":"2025-07-30T04:00:00Z","v":21130,"vw":98.206147},{"c":96.68,"h":97.54,"l":96.4356,"n":1000,"o":97.07,"t":"2025-07-31T04:00:00Z","v":52802,"vw":97.061336},{"c":96.42,"h":96.66,"l":96.0783,"n":903,"o":96.59,"t":"2025-08-01T04:00:00Z","v":20445,"vw":96.320867},{"c":97.32,"h":97.32,"l":96.7584,"n":797,"o":96.85,"t":"2025-08-04T04:00:00Z","v":23503,"vw":97.008434},{"c":97.49,"h":97.51,"l":97.01,"n":775,"o":97.27,"t":"2025-08-05T04:00:00Z","v":23518,"vw":97.269492},{"c":97.25,"h":97.82,"l":97.24,"n":771,"o":97.56,"t":"2025-08-06T04:00:00Z","v":20937,"vw":97.523257},{"c":97.56,"h":97.73,"l":96.9938,"n":793,"o":97.58,"t":"2025-08-07T04:00:00Z","v":20606,"vw":97.451261},{"c":98.2,"h":98.36,"l":97.91,"n":704,"o":97.91,"t":"2025-08-08T04:00:00Z","v":14864,"vw":98.147874},{"c":98.11,"h":98.65,"l":97.7401,"n":846,"o":98.19,"t":"2025-08-11T04:00:00Z","v":31395,"vw":97.981682},{"c":98.83,"h":98.83,"l":98.19,"n":822,"o":98.19,"t":"2025-08-12T04:00:00Z","v":24964,"vw":98.545994},{"c":99.88,"h":99.88,"l":98.8401,"n":862,"o":98.85,"t":"2025-08-13T04:00:00Z","v":16926,"vw":99.375966},{"c":99.63,"h":99.7447,"l":99.1901,"n":745,"o":99.43,"t":"2025-08-14T04:00:00Z","v":15893,"vw":99.477898},{"c":99.63,"h":99.9799,"l":99.385,"n":694,"o":99.65,"t":"2025-08-15T04:00:00Z","v":10566,"vw":99.690072},{"c":99.38,"h":99.8504,"l":99.37,"n":972,"o":99.52,"t":"2025-08-18T04:00:00Z","v":15092,"vw":99.560129},{"c":100.08,"h":100.2501,"l":99.4,"n":905,"o":99.4,"t":"2025-08-19T04:00:00Z","v":15217,"vw":99.931346},{"c":100.52,"h":100.9301,"l":100.12,"n":966,"o":100.12,"t":"2025-08-20T04:00:00Z","v":18434,"vw":100.546015},{"c":100.53,"h":100.82,"l":100.18,"n":795,"o":100.18,"t":"2025-08-21T04:00:00Z","v":36610,"vw":100.605803},{"c":101.82,"h":101.905,"l":100.84,"n":783,"o":100.84,"t":"2025-08-22T04:00:00Z","v":19747,"vw":101.715303},{"c":100.96,"h":101.67,"l":100.9,"n":1032,"o":101.59,"t":"2025-08-25T04:00:00Z","v":27613,"vw":101.256804},{"c":100.7,"h":100.75,"l":100.32,"n":888,"o":100.7,"t":"2025-08-26T04:00:00Z","v":23507,"vw":100.495319},{"c":101.11,"h":101.2,"l":100.78,"n":1033,"o":101.2,"t":"2025-08-27T04:00:00Z","v":24255,"vw":100.961139},{"c":100.74,"h":101.19,"l":100.315,"n":1152,"o":101.19,"t":"2025-08-28T04:00:00Z","v":27469,"vw":100.624551},{"c":101.27,"h":101.27,"l":100.74,"n":884,"o":100.74,"t":"2025-08-29T04:00:00Z","v":25650,"vw":101.095396},{"c":100.92,"h":101.06,"l":100.5301,"n":1236,"o":101,"t":"2025-09-02T04:00:00Z","v":29268,"vw":100.745542},{"c":100.44,"h":100.79,"l":100.0044,"n":1046,"o":100.49,"t":"2025-09-03T04:00:00Z","v":50314,"vw":100.359934},{"c":100.9,"h":101.0421,"l":100.47,"n":708,"o":100.69,"t":"2025-09-04T04:00:00Z","v":21254,"vw":100.695031},{"c":100.57,"h":101.01,"l":100.315,"n":898,"o":100.77,"t":"2025-09-05T04:00:00Z","v":14317,"vw":100.561554},{"c":100.2,"h":100.48,"l":99.6691,"n":972,"o":100.48,"t":"2025-09-08T04:00:00Z","v":13904,"vw":99.961394},{"c":100.29,"h":100.5599,"l":100.05,"n":799,"o":100.05,"t":"2025-09-09T04:00:00Z","v":45020,"vw":100.326638},{"c":100.385,"h":100.385,"l":99.76,"n":699,"o":100.26,"t":"2025-09-10T04:00:00Z","v":24696,"vw":100.071399},{"c":101.56,"h":101.56,"l":100.46,"n":718,"o":100.46,"t":"2025-09-11T04:00:00Z","v":12039,"vw":101.274726},{"c":100.86,"h":101.41,"l":100.86,"n":817,"o":101.41,"t":"2025-09-12T04:00:00Z","v":9675,"vw":101.132104},{"c":100.25,"h":101.02,"l":100.22,"n":1014,"o":101.02,"t":"2025-09-15T04:00:00Z","v":20406,"vw":100.503117},{"c":100,"h":100.4878,"l":99.94,"n":865,"o":100.38,"t":"2025-09-16T04:00:00Z","v":22188,"vw":100.133377},{"c":100.67,"h":101.345,"l":100.18,"n":731,"o":100.18,"t":"2025-09-17T04:00:00Z","v":31778,"vw":100.718205},{"c":100.66,"h":100.81,"l":100.22,"n":610,"o":100.58,"t":"2025-09-18T04:00:00Z","v":15336,"vw":100.634169},{"c":100.48,"h":100.78,"l":100.29,"n":612,"o":100.78,"t":"2025-09-19T04:00:00Z","v":24657,"vw":100.550805},{"c":100.01,"h":100.3202,"l":99.98,"n":708,"o":100.29,"t":"2025-09-22T04:00:00Z","v":22262,"vw":100.109332},{"c":100.69,"h":100.9337,"l":100.14,"n":734,"o":100.14,"t":"2025-09-23T04:00:00Z","v":29418,"vw":100.636287},{"c":100.52,"h":100.9082,"l":100.3972,"n":579,"o":100.71,"t":"2025-09-24T04:00:00Z","v":51623,"vw":100.65051},{"c":99.76,"h":100.29,"l":99.6213,"n":596,"o":100.11,"t":"2025-09-25T04:00:00Z","v":17200,"vw":99.90305},{"c":100.59,"h":100.59,"l":100.1,"n":677,"o":100.1,"t":"2025-09-26T04:00:00Z","v":29311,"vw":100.37101},{"c":100.2,"h":100.72,"l":99.7701,"n":1009,"o":100.72,"t":"2025-09-29T04:00:00Z","v":26808,"vw":100.10918},{"c":100.75,"h":100.7905,"l":99.91,"n":704,"o":100.12,"t":"2025-09-30T04:00:00Z","v":19018,"vw":100.32957},{"c":101.1576,"h":101.29,"l":100.54,"n":825,"o":100.54,"t":"2025-10-01T04:00:00Z","v":68636,"vw":100.859719},{"c":100.5,"h":101.09,"l":100.3528,"n":788,"o":100.81,"t":"2025-10-02T04:00:00Z","v":25294,"vw":100.632682},{"c":100.9,"h":101.255,"l":100.74,"n":790,"o":100.74,"t":"2025-10-03T04:00:00Z","v":31155,"vw":101.02598},{"c":100.52,"h":100.99,"l":100.2905,"n":816,"o":100.99,"t":"2025-10-06T04:00:00Z","v":25276,"vw":100.6413},{"c":100.772,"h":100.86,"l":100.32,"n":603,"o":100.57,"t":"2025-10-07T04:00:00Z","v":8706,"vw":100.552272},{"c":100.3756,"h":100.9,"l":100.2,"n":626,"o":100.9,"t":"2025-10-08T04:00:00Z","v":23352,"vw":100.491423},{"c":100.1789,"h":100.61,"l":100.085,"n":568,"o":100.47,"t":"2025-10-09T04:00:00Z","v":16230,"vw":100.254832},{"c":99.2044,"h":100.6799,"l":99.2044,"n":796,"o":100.45,"t":"2025-10-10T04:00:00Z","v":23578,"vw":99.981073},{"c":99.67,"h":99.78,"l":99.11,"n":746,"o":99.33,"t":"2025-10-13T04:00:00Z","v":29404,"vw":99.558691},{"c":100.5597,"h":100.6425,"l":99.24,"n":521,"o":99.24,"t":"2025-10-14T04:00:00Z","v":17996,"vw":100.196198},{"c":100.45,"h":101.128,"l":99.9413,"n":750,"o":100.7,"t":"2025-10-15T04:00:00Z","v":17915,"vw":100.413541},{"c":99.1618,"h":100.7,"l":99.0599,"n":713,"o":100.7,"t":"2025-10-16T04:00:00Z","v":14670,"vw":100.013447},{"c":100.16,"h":100.19,"l":99.55,"n":540,"o":99.55,"t":"2025-10-17T04:00:00Z","v":17959,"vw":99.830931},{"c":100.8784,"h":100.883,"l":100.4399,"n":461,"o":100.46,"t":"2025-10-20T04:00:00Z","v":34406,"vw":100.558188},{"c":100.54,"h":100.87,"l":100.08,"n":705,"o":100.87,"t":"2025-10-21T04:00:00Z","v":26473,"vw":100.445619},{"c":100.7316,"h":101.1853,"l":100.37,"n":692,"o":100.37,"t":"2025-10-22T04:00:00Z","v":29048,"vw":100.74807},{"c":100.4603,"h":100.82,"l":100.22,"n":535,"o":100.82,"t":"2025-10-23T04:00:00Z","v":12164,"vw":100.47208},{"c":100.9086,"h":101.0599,"l":100.7599,"n":842,"o":100.87,"t":"2025-10-24T04:00:00Z","v":18767,"vw":100.93623},{"c":100.91,"h":100.93,"l":100.65,"n":994,"o":100.88,"t":"2025-10-27T04:00:00Z","v":49980,"vw":100.791432},{"c":99.795,"h":100.49,"l":99.74,"n":756,"o":100.49,"t":"2025-10-28T04:00:00Z","v":22683,"vw":100.007662},{"c":98.77,"h":99.674,"l":98.43,"n":1014,"o":99.49,"t":"2025-10-29T04:00:00Z","v":29988,"vw":99.257416},{"c":98.39,"h":99.01,"l":98.27,"n":1075,"o":98.43,"t":"2025-10-30T04:00:00Z","v":38083,"vw":98.653858},{"c":98.24,"h":98.3495,"l":97.68,"n":765,"o":97.91,"t":"2025-10-31T04:00:00Z","v":25018,"vw":97.989952},{"c":97.62,"h":97.97,"l":97.15,"n":1043,"o":97.97,"t":"2025-11-03T05:00:00Z","v":50984,"vw":97.462752},{"c":97.67,"h":97.7747,"l":97.27,"n":621,"o":97.37,"t":"2025-11-04T05:00:00Z","v":30300,"vw":97.59488},{"c":98.16,"h":98.4451,"l":97.66,"n":564,"o":97.66,"t":"2025-11-05T05:00:00Z","v":17640,"vw":98.082667},{"c":98.2125,"h":98.435,"l":98.01,"n":532,"o":98.02,"t":"2025-11-06T05:00:00Z","v":14627,"vw":98.229836},{"c":99.05,"h":99.05,"l":98.35,"n":1917,"o":98.35,"t":"2025-11-07T05:00:00Z","v":27006,"vw":98.654447},{"c":99.3153,"h":99.42,"l":98.5955,"n":975,"o":99.15,"t":"2025-11-10T05:00:00Z","v":26644,"vw":98.99301},{"c":100.67,"h":100.74,"l":99.57,"n":4506,"o":99.57,"t":"2025-11-11T05:00:00Z","v":33379,"vw":100.534697},{"c":100.95,"h":101.2399,"l":100.68,"n":682,"o":100.68,"t":"2025-11-12T05:00:00Z","v":22320,"vw":101.070963},{"c":100.675,"h":101.5499,"l":100.675,"n":681,"o":100.96,"t":"2025-11-13T05:00:00Z","v":15559,"vw":101.258954},{"c":100.725,"h":100.9602,"l":99.9979,"n":623,"o":100.54,"t":"2025-11-14T05:00:00Z","v":18384,"vw":100.594908},{"c":99.7972,"h":100.87,"l":99.65,"n":671,"o":100.78,"t":"2025-11-17T05:00:00Z","v":15602,"vw":100.458892},{"c":100.4,"h":100.62,"l":99.7269,"n":679,"o":99.91,"t":"2025-11-18T05:00:00Z","v":24307,"vw":100.355917},{"c":99.8,"h":100.13,"l":99.38,"n":582,"o":100,"t":"2025-11-19T05:00:00Z","v":19615,"vw":99.772617},{"c":99.37,"h":100.4072,"l":99.2301,"n":532,"o":100.18,"t":"2025-11-20T05:00:00Z","v":19290,"vw":99.756997},{"c":100.8,"h":101.346,"l":99.675,"n":621,"o":99.78,"t":"2025-11-21T05:00:00Z","v":33012,"vw":100.558761},{"c":100.3422,"h":100.77,"l":100.1743,"n":675,"o":100.77,"t":"2025-11-24T05:00:00Z","v":14286,"vw":100.471134},{"c":101.61,"h":101.79,"l":100.47,"n":576,"o":100.47,"t":"2025-11-25T05:00:00Z","v":21291,"vw":101.507616},{"c":102,"h":102.37,"l":101.66,"n":706,"o":101.66,"t":"2025-11-26T05:00:00Z","v":23927,"vw":102.041643},{"c":102.3,"h":102.3,"l":102.005,"n":518,"o":102.01,"t":"2025-11-28T05:00:00Z","v":13442,"vw":102.194346},{"c":101.79,"h":102.44,"l":101.76,"n":806,"o":102.04,"t":"2025-12-01T05:00:00Z","v":25802,"vw":102.008558},{"c":101.1712,"h":101.86,"l":100.9418,"n":692,"o":101.86,"t":"2025-12-02T05:00:00Z","v":59191,"vw":101.163735},{"c":101.9397,"h":102.12,"l":101.55,"n":512,"o":101.55,"t":"2025-12-03T05:00:00Z","v":13024,"vw":101.876769},{"c":101.62,"h":101.96,"l":101.4222,"n":631,"o":101.88,"t":"2025-12-04T05:00:00Z","v":21763,"vw":101.728291},{"c":101.2,"h":101.72,"l":101.2,"n":556,"o":101.54,"t":"2025-12-05T05:00:00Z","v":10577,"vw":101.504583},{"c":100.63,"h":101.17,"l":100.6074,"n":661,"o":101.17,"t":"2025-12-08T05:00:00Z","v":17724,"vw":100.850804},{"c":100.63,"h":101.365,"l":100.63,"n":477,"o":100.89,"t":"2025-12-09T05:00:00Z","v":14457,"vw":100.96398},{"c":101.94,"h":102.115,"l":100.885,"n":488,"o":100.96,"t":"2025-12-10T05:00:00Z","v":24642,"vw":101.347791},{"c":102.44,"h":102.71,"l":102.11,"n":565,"o":102.11,"t":"2025-12-11T05:00:00Z","v":37272,"vw":102.54052},{"c":102.4783,"h":102.75,"l":102.27,"n":531,"o":102.75,"t":"2025-12-12T05:00:00Z","v":11620,"vw":102.446207},{"c":103.01,"h":103.1,"l":102.695,"n":805,"o":102.76,"t":"2025-12-15T05:00:00Z","v":18767,"vw":102.941005},{"c":102.21,"h":102.99,"l":101.9101,"n":513,"o":102.99,"t":"2025-12-16T05:00:00Z","v":41723,"vw":102.425727},{"c":102.73,"h":102.78,"l":102.29,"n":466,"o":102.29,"t":"2025-12-17T05:00:00Z","v":13645,"vw":102.650552},{"c":102.47,"h":103.075,"l":102.41,"n":432,"o":102.84,"t":"2025-12-18T05:00:00Z","v":14990,"vw":102.725458},{"c":102.08,"h":102.6199,"l":102.08,"n":648,"o":102.54,"t":"2025-12-19T05:00:00Z","v":26813,"vw":102.397667},{"c":102.72,"h":102.8434,"l":102.24,"n":541,"o":102.24,"t":"2025-12-22T05:00:00Z","v":16478,"vw":102.632935},{"c":102.5,"h":102.768,"l":102.5,"n":478,"o":102.71,"t":"2025-12-23T05:00:00Z","v":19330,"vw":102.62225},{"c":103.0439,"h":103.0439,"l":102.57,"n":269,"o":102.57,"t":"2025-12-24T05:00:00Z","v":9362,"vw":102.935775},{"c":102.42,"h":102.55,"l":102.05,"n":635,"o":102.28,"t":"2025-12-26T05:00:00Z","v":14506,"vw":102.297211},{"c":102.38,"h":102.61,"l":102.38,"n":734,"o":102.54,"t":"2025-12-29T05:00:00Z","v":18648,"vw":102.500151},{"c":102.33,"h":102.54,"l":102.2509,"n":754,"o":102.54,"t":"2025-12-30T05:00:00Z","v":32840,"vw":102.449892},{"c":101.82,"h":102.41,"l":101.79,"n":462,"o":102.41,"t":"2025-12-31T05:00:00Z","v":11507,"vw":102.047493},{"c":102.412,"h":102.85,"l":101.5141,"n":822,"o":101.82,"t":"2026-01-02T05:00:00Z","v":18924,"vw":102.234939},{"c":103.07,"h":103.1849,"l":102.4632,"n":868,"o":102.71,"t":"2026-01-05T05:00:00Z","v":18175,"vw":102.894913},{"c":103.3392,"h":103.42,"l":102.98,"n":788,"o":102.98,"t":"2026-01-06T05:00:00Z","v":28497,"vw":103.19656},{"c":102.49,"h":103.39,"l":102.3501,"n":762,"o":103.39,"t":"2026-01-07T05:00:00Z","v":21515,"vw":102.855206},{"c":104,"h":104.195,"l":102.5,"n":554,"o":102.5,"t":"2026-01-08T05:00:00Z","v":11989,"vw":103.835756},{"c":104.19,"h":104.49,"l":104.0302,"n":592,"o":104.21,"t":"2026-01-09T05:00:00Z","v":12483,"vw":104.237586},{"c":104.06,"h":104.17,"l":103.823,"n":795,"o":104.17,"t":"2026-01-12T05:00:00Z","v":18167,"vw":103.967437},{"c":104.1227,"h":104.48,"l":103.76,"n":916,"o":104.22,"t":"2026-01-13T05:00:00Z","v":15563,"vw":104.202634},{"c":105.6092,"h":105.7007,"l":104.18,"n":689,"o":104.18,"t":"2026-01-14T05:00:00Z","v":19285,"vw":105.072653},{"c":105.97,"h":106.24,"l":105.47,"n":652,"o":105.59,"t":"2026-01-15T05:00:00Z","v":21470,"vw":106.007803},{"c":105.74,"h":105.9108,"l":105.62,"n":640,"o":105.84,"t":"2026-01-16T05:00:00Z","v":76717,"vw":105.826058},{"c":104.819,"h":105.3575,"l":104.61,"n":991,"o":104.98,"t":"2026-01-20T05:00:00Z","v":68486,"vw":105.169397},{"c":106.348,"h":106.45,"l":105.1,"n":808,"o":105.1,"t":"2026-01-21T05:00:00Z","v":50719,"vw":105.918178},{"c":106.3057,"h":106.8643,"l":106.3057,"n":577,"o":106.45,"t":"2026-01-22T05:00:00Z","v":14366,"vw":106.648813},{"c":105.7713,"h":106.3,"l":105.41,"n":794,"o":106.28,"t":"2026-01-23T05:00:00Z","v":118545,"vw":105.743033},{"c":106.27,"h":106.433,"l":105.795,"n":826,"o":106.14,"t":"2026-01-26T05:00:00Z","v":34571,"vw":106.171337},{"c":106.31,"h":106.328,"l":105.92,"n":779,"o":105.92,"t":"2026-01-27T05:00:00Z","v":39320,"vw":106.156308},{"c":106.08,"h":106.7445,"l":105.8268,"n":708,"o":106.42,"t":"2026-01-28T05:00:00Z","v":21201,"vw":106.338419},{"c":106.71,"h":107.0899,"l":106.365,"n":1056,"o":106.48,"t":"2026-01-29T05:00:00Z","v":72884,"vw":106.850725},{"c":108.025,"h":108.08,"l":106.6,"n":790,"o":106.6,"t":"2026-01-30T05:00:00Z","v":41380,"vw":107.203077},{"c":108.74,"h":108.81,"l":107.9201,"n":943,"o":107.95,"t":"2026-02-02T05:00:00Z","v":42272,"vw":108.45213},{"c":109.59,"h":109.8499,"l":108.32,"n":917,"o":108.32,"t":"2026-02-03T05:00:00Z","v":114319,"vw":109.552687},{"c":111.01,"h":111.3,"l":109.68,"n":837,"o":109.68,"t":"2026-02-04T05:00:00Z","v":64205,"vw":110.793904},{"c":111.02,"h":111.25,"l":110.3,"n":1179,"o":111.08,"t":"2026-02-05T05:00:00Z","v":64172,"vw":110.82704},{"c":112.33,"h":112.39,"l":111.44,"n":779,"o":111.44,"t":"2026-02-06T05:00:00Z","v":37998,"vw":112.231486},{"c":111.94,"h":112.1,"l":111.412,"n":811,"o":112.1,"t":"2026-02-09T05:00:00Z","v":30004,"vw":111.72641},{"c":112.44,"h":112.6299,"l":111.92,"n":596,"o":111.92,"t":"2026-02-10T05:00:00Z","v":49108,"vw":112.354268},{"c":113.27,"h":113.57,"l":112.7,"n":813,"o":112.7,"t":"2026-02-11T05:00:00Z","v":166967,"vw":113.198031},{"c":112.67,"h":114.2199,"l":112.67,"n":951,"o":113.55,"t":"2026-02-12T05:00:00Z","v":56818,"vw":113.239424},{"c":113.43,"h":113.86,"l":112.775,"n":694,"o":112.95,"t":"2026-02-13T05:00:00Z","v":32140,"vw":113.408396},{"c":112.94,"h":113.72,"l":112.4101,"n":681,"o":113.72,"t":"2026-02-17T05:00:00Z","v":23447,"vw":112.812283},{"c":112.9639,"h":113.2323,"l":112.73,"n":595,"o":113.13,"t":"2026-02-18T05:00:00Z","v":22545,"vw":112.998342},{"c":112.87,"h":113.0557,"l":112.4348,"n":660,"o":112.92,"t":"2026-02-19T05:00:00Z","v":27927,"vw":112.6903},{"c":113.13,"h":113.13,"l":112.1709,"n":666,"o":112.73,"t":"2026-02-20T05:00:00Z","v":17513,"vw":112.628697},{"c":112.68,"h":113.5913,"l":112.28,"n":757,"o":112.84,"t":"2026-02-23T05:00:00Z","v":21973,"vw":112.599169},{"c":112.5,"h":112.59,"l":112.0541,"n":653,"o":112.29,"t":"2026-02-24T05:00:00Z","v":17577,"vw":112.313455},{"c":112.64,"h":112.65,"l":111.84,"n":836,"o":112.55,"t":"2026-02-25T05:00:00Z","v":29737,"vw":112.372517},{"c":112.69,"h":113.1,"l":112.491,"n":702,"o":112.68,"t":"2026-02-26T05:00:00Z","v":20024,"vw":112.715248},{"c":112.73,"h":112.73,"l":111.96,"n":838,"o":112.33,"t":"2026-02-27T05:00:00Z","v":25202,"vw":112.463112},{"c":112.81,"h":113.02,"l":112.04,"n":964,"o":112.61,"t":"2026-03-02T05:00:00Z","v":33289,"vw":112.69196},{"c":111.86,"h":112.284,"l":110.375,"n":1424,"o":111.56,"t":"2026-03-03T05:00:00Z","v":66620,"vw":111.719147},{"c":111.99,"h":112.219,"l":111.32,"n":674,"o":111.87,"t":"2026-03-04T05:00:00Z","v":24162,"vw":111.929483},{"c":110.74,"h":111.41,"l":110.26,"n":1047,"o":111.41,"t":"2026-03-05T05:00:00Z","v":23053,"vw":110.63312},{"c":109.98,"h":109.98,"l":108.68,"n":913,"o":109.91,"t":"2026-03-06T05:00:00Z","v":23905,"vw":109.347983},{"c":109.54,"h":109.8,"l":107.8701,"n":1064,"o":109.21,"t":"2026-03-09T04:00:00Z","v":29531,"vw":108.741598},{"c":108.99,"h":109.94,"l":108.67,"n":728,"o":109.27,"t":"2026-03-10T04:00:00Z","v":35583,"vw":109.457688},{"c":108.59,"h":108.85,"l":108.03,"n":716,"o":108.85,"t":"2026-03-11T04:00:00Z","v":28407,"vw":108.414296},{"c":108.17,"h":108.715,"l":107.645,"n":798,"o":107.85,"t":"2026-03-12T04:00:00Z","v":29636,"vw":108.263472},{"c":108.38,"h":109.305,"l":108.38,"n":808,"o":108.72,"t":"2026-03-13T04:00:00Z","v":24651,"vw":108.849324},{"c":108.92,"h":109.41,"l":108.79,"n":978,"o":109.17,"t":"2026-03-16T04:00:00Z","v":24727,"vw":109.038204},{"c":109.13,"h":109.99,"l":109.085,"n":768,"o":109.5,"t":"2026-03-17T04:00:00Z","v":24838,"vw":109.680658},{"c":107.24,"h":108.66,"l":107.22,"n":736,"o":108.66,"t":"2026-03-18T04:00:00Z","v":25116,"vw":108.021115},{"c":107,"h":107.54,"l":106.5899,"n":886,"o":106.99,"t":"2026-03-19T04:00:00Z","v":32022,"vw":106.980162},{"c":106.14,"h":107.22,"l":105.9504,"n":753,"o":107.03,"t":"2026-03-20T04:00:00Z","v":89951,"vw":106.833626},{"c":107.04,"h":107.91,"l":106.77,"n":940,"o":107.25,"t":"2026-03-23T04:00:00Z","v":43536,"vw":107.351552},{"c":107.78,"h":108.58,"l":106.55,"n":608,"o":106.55,"t":"2026-03-24T04:00:00Z","v":31921,"vw":108.060755},{"c":108.15,"h":108.445,"l":107.84,"n":624,"o":108.22,"t":"2026-03-25T04:00:00Z","v":18937,"vw":108.187332},{"c":107.93,"h":108.47,"l":107.635,"n":611,"o":107.66,"t":"2026-03-26T04:00:00Z","v":56544,"vw":108.047085},{"c":107.65,"h":108.54,"l":107.52,"n":1077,"o":107.99,"t":"2026-03-27T04:00:00Z","v":59972,"vw":108.049246},{"c":108.24,"h":108.87,"l":107.92,"n":1209,"o":108.59,"t":"2026-03-30T04:00:00Z","v":54471,"vw":108.373603},{"c":109.22,"h":109.57,"l":108.4101,"n":936,"o":108.99,"t":"2026-03-31T04:00:00Z","v":28410,"vw":108.887629},{"c":108.63,"h":109.015,"l":108.16,"n":1108,"o":108.89,"t":"2026-04-01T04:00:00Z","v":102864,"vw":108.679268},{"c":108.693,"h":108.83,"l":108.16,"n":954,"o":108.23,"t":"2026-04-02T04:00:00Z","v":35829,"vw":108.498599},{"c":109.06,"h":109.06,"l":108.6184,"n":876,"o":108.62,"t":"2026-04-06T04:00:00Z","v":27211,"vw":108.754804},{"c":108.7,"h":108.98,"l":108.46,"n":805,"o":108.98,"t":"2026-04-07T04:00:00Z","v":47175,"vw":108.753409},{"c":110.09,"h":110.09,"l":108.8,"n":721,"o":109.02,"t":"2026-04-08T04:00:00Z","v":27185,"vw":109.419481},{"c":110.59,"h":110.788,"l":109.61,"n":812,"o":109.61,"t":"2026-04-09T04:00:00Z","v":26913,"vw":110.331088},{"c":109.58,"h":110.74,"l":109.43,"n":793,"o":110.74,"t":"2026-04-10T04:00:00Z","v":30229,"vw":109.962766},{"c":109.63,"h":109.63,"l":108.69,"n":838,"o":109.38,"t":"2026-04-13T04:00:00Z","v":23294,"vw":109.072117},{"c":109.69,"h":109.95,"l":108.7201,"n":815,"o":109.29,"t":"2026-04-14T04:00:00Z","v":33649,"vw":109.450673},{"c":109.27,"h":109.75,"l":108.9131,"n":715,"o":109.75,"t":"2026-04-15T04:00:00Z","v":21409,"vw":109.298982},{"c":109.845,"h":109.87,"l":109.25,"n":617,"o":109.25,"t":"2026-04-16T04:00:00Z","v":25016,"vw":109.59689},{"c":110.73,"h":111.07,"l":109.7,"n":764,"o":109.7,"t":"2026-04-17T04:00:00Z","v":36650,"vw":110.621861},{"c":110.68,"h":111.245,"l":110.645,"n":750,"o":110.67,"t":"2026-04-20T04:00:00Z","v":23281,"vw":110.960722},{"c":109.79,"h":110.87,"l":109.695,"n":632,"o":110.87,"t":"2026-04-21T04:00:00Z","v":27084,"vw":110.217701},{"c":109.7193,"h":110.39,"l":109.61,"n":530,"o":110.11,"t":"2026-04-22T04:00:00Z","v":19946,"vw":109.786349},{"c":111.47,"h":111.49,"l":110.37,"n":751,"o":110.37,"t":"2026-04-23T04:00:00Z","v":28726,"vw":111.130442},{"c":110.12,"h":111.19,"l":109.963,"n":789,"o":111.19,"t":"2026-04-24T04:00:00Z","v":27226,"vw":110.330639},{"c":109.46,"h":110.53,"l":109.41,"n":948,"o":109.81,"t":"2026-04-27T04:00:00Z","v":38411,"vw":109.914988},{"c":110.15,"h":110.53,"l":109.95,"n":730,"o":110.35,"t":"2026-04-28T04:00:00Z","v":28263,"vw":110.288376},{"c":109.88,"h":110.38,"l":109.63,"n":818,"o":109.98,"t":"2026-04-29T04:00:00Z","v":24656,"vw":109.972283},{"c":111.93,"h":112.12,"l":110.2,"n":1024,"o":110.2,"t":"2026-04-30T04:00:00Z","v":27928,"vw":111.729668},{"c":111.64,"h":112.31,"l":111.64,"n":808,"o":112.16,"t":"2026-05-01T04:00:00Z","v":28062,"vw":111.916024},{"c":110.89,"h":111.74,"l":110.64,"n":805,"o":111.08,"t":"2026-05-04T04:00:00Z","v":32436,"vw":111.082115},{"c":111.3779,"h":111.8193,"l":110.7601,"n":711,"o":111.15,"t":"2026-05-05T04:00:00Z","v":20210,"vw":111.328724},{"c":111.32,"h":111.81,"l":111.16,"n":746,"o":111.5,"t":"2026-05-06T04:00:00Z","v":96213,"vw":111.353799},{"c":110.5,"h":111.09,"l":110.21,"n":801,"o":111.09,"t":"2026-05-07T04:00:00Z","v":30990,"vw":110.542102},{"c":110.17,"h":110.84,"l":110.15,"n":746,"o":110.84,"t":"2026-05-08T04:00:00Z","v":33461,"vw":110.418951},{"c":110.19,"h":110.81,"l":110.02,"n":863,"o":110.55,"t":"2026-05-11T04:00:00Z","v":30085,"vw":110.248601},{"c":110.91,"h":111.26,"l":109.66,"n":676,"o":110.51,"t":"2026-05-12T04:00:00Z","v":25947,"vw":110.798239},{"c":110.88,"h":111.13,"l":110.47,"n":594,"o":110.7,"t":"2026-05-13T04:00:00Z","v":25645,"vw":110.819073},{"c":111.5,"h":111.885,"l":111.22,"n":476,"o":111.22,"t":"2026-05-14T04:00:00Z","v":16921,"vw":111.568447},{"c":110.58,"h":111.64,"l":110.515,"n":675,"o":111.64,"t":"2026-05-15T04:00:00Z","v":21038,"vw":110.814879},{"c":111.6,"h":111.71,"l":110.89,"n":612,"o":110.89,"t":"2026-05-18T04:00:00Z","v":20633,"vw":111.307094},{"c":111.92,"h":112.29,"l":110.9,"n":561,"o":111.48,"t":"2026-05-19T04:00:00Z","v":26170,"vw":111.953042},{"c":112.16,"h":112.32,"l":111.65,"n":538,"o":112,"t":"2026-05-20T04:00:00Z","v":21941,"vw":112.114966},{"c":112.73,"h":112.73,"l":111.8,"n":539,"o":111.82,"t":"2026-05-21T04:00:00Z","v":16889,"vw":112.254279},{"c":113.67,"h":113.89,"l":113.07,"n":602,"o":113.07,"t":"2026-05-22T04:00:00Z","v":24060,"vw":113.661284},{"c":112.78,"h":113.745,"l":112.6974,"n":831,"o":113.54,"t":"2026-05-26T04:00:00Z","v":29740,"vw":113.044219},{"c":112.89,"h":113.59,"l":112.83,"n":680,"o":112.86,"t":"2026-05-27T04:00:00Z","v":24077,"vw":113.202154},{"c":112.63,"h":113.09,"l":112.53,"n":747,"o":113,"t":"2026-05-28T04:00:00Z","v":20342,"vw":112.841501},{"c":111.91,"h":112.5,"l":111.7207,"n":778,"o":112.5,"t":"2026-05-29T04:00:00Z","v":23963,"vw":112.0643},{"c":110.37,"h":111.16,"l":110.23,"n":798,"o":111.16,"t":"2026-06-01T04:00:00Z","v":16772,"vw":110.531273},{"c":111.2,"h":111.41,"l":110.26,"n":602,"o":110.26,"t":"2026-06-02T04:00:00Z","v":18112,"vw":111.009037},{"c":110.45,"h":111.2381,"l":110.347,"n":559,"o":110.84,"t":"2026-06-03T04:00:00Z","v":17236,"vw":110.837129},{"c":111.67,"h":112.05,"l":111.23,"n":645,"o":111.38,"t":"2026-06-04T04:00:00Z","v":20797,"vw":111.622544},{"c":111.87,"h":112.4,"l":111.66,"n":613,"o":111.66,"t":"2026-06-05T04:00:00Z","v":26207,"vw":112.081345},{"c":111.39,"h":112.2,"l":111.26,"n":645,"o":111.99,"t":"2026-06-08T04:00:00Z","v":20106,"vw":111.721549},{"c":112.4,"h":112.4,"l":111.7,"n":520,"o":111.8,"t":"2026-06-09T04:00:00Z","v":16174,"vw":112.082595},{"c":112.76,"h":113.365,"l":112.59,"n":566,"o":112.7,"t":"2026-06-10T04:00:00Z","v":31622,"vw":113.00206},{"c":113.39,"h":113.95,"l":112.9927,"n":542,"o":113.26,"t":"2026-06-11T04:00:00Z","v":20023,"vw":113.490689},{"c":114.55,"h":114.81,"l":113.73,"n":548,"o":113.73,"t":"2026-06-12T04:00:00Z","v":14839,"vw":114.397049},{"c":113.41,"h":114.5,"l":113.37,"n":842,"o":114.5,"t":"2026-06-15T04:00:00Z","v":31222,"vw":113.903979},{"c":113.5,"h":114.085,"l":113.26,"n":609,"o":113.7,"t":"2026-06-16T04:00:00Z","v":18489,"vw":113.595078},{"c":111.75,"h":113.29,"l":111.35,"n":530,"o":113.29,"t":"2026-06-17T04:00:00Z","v":19397,"vw":112.771385},{"c":111.67,"h":112.15,"l":111.41,"n":518,"o":112.15,"t":"2026-06-18T04:00:00Z","v":16715,"vw":111.722872},{"c":112.28,"h":112.82,"l":111.86,"n":655,"o":111.86,"t":"2026-06-22T04:00:00Z","v":17352,"vw":112.471209},{"c":113.19,"h":113.28,"l":112.0301,"n":566,"o":112.32,"t":"2026-06-23T04:00:00Z","v":16241,"vw":112.924209},{"c":113.065,"h":113.36,"l":112.6501,"n":519,"o":113.21,"t":"2026-06-24T04:00:00Z","v":17599,"vw":112.938093},{"c":113.87,"h":114.4099,"l":113.02,"n":497,"o":113.02,"t":"2026-06-25T04:00:00Z","v":20483,"vw":114.077562},{"c":114.46,"h":114.76,"l":113.88,"n":652,"o":113.88,"t":"2026-06-26T04:00:00Z","v":24159,"vw":114.489808},{"c":114.41,"h":114.7,"l":113.92,"n":738,"o":114.7,"t":"2026-06-29T04:00:00Z","v":20142,"vw":114.191018},{"c":113.6848,"h":114.22,"l":113.585,"n":708,"o":114.22,"t":"2026-06-30T04:00:00Z","v":18976,"vw":113.879647},{"c":113.88,"h":114.48,"l":113.67,"n":623,"o":113.67,"t":"2026-07-01T04:00:00Z","v":16608,"vw":114.128076},{"c":115.07,"h":115.07,"l":114.3,"n":460,"o":114.58,"t":"2026-07-02T04:00:00Z","v":12188,"vw":114.524424},{"c":115.02,"h":115.2,"l":114.4501,"n":764,"o":115.2,"t":"2026-07-06T04:00:00Z","v":16382,"vw":114.884585},{"c":115.64,"h":116.34,"l":115.5994,"n":618,"o":115.74,"t":"2026-07-07T04:00:00Z","v":24411,"vw":115.930889},{"c":114.431,"h":115.55,"l":114.431,"n":716,"o":115.55,"t":"2026-07-08T04:00:00Z","v":21123,"vw":114.862281},{"c":114.29,"h":114.79,"l":114.1501,"n":599,"o":114.34,"t":"2026-07-09T04:00:00Z","v":16234,"vw":114.560647},{"c":114.86,"h":114.97,"l":114.45,"n":650,"o":114.67,"t":"2026-07-10T04:00:00Z","v":13602,"vw":114.726661},{"c":115.19,"h":115.57,"l":115.075,"n":713,"o":115.33,"t":"2026-07-13T04:00:00Z","v":20933,"vw":115.230918},{"c":114,"h":115.16,"l":114,"n":702,"o":115.16,"t":"2026-07-14T04:00:00Z","v":13169,"vw":114.269831},{"c":114.61,"h":115.2499,"l":114.33,"n":635,"o":114.33,"t":"2026-07-15T04:00:00Z","v":19872,"vw":114.800282},{"c":116.97,"h":116.97,"l":115.755,"n":627,"o":115.755,"t":"2026-07-16T04:00:00Z","v":19999,"vw":116.429245},{"c":116.4,"h":118.3398,"l":116.1974,"n":664,"o":117.28,"t":"2026-07-17T04:00:00Z","v":20786,"vw":117.012009},{"c":115.77,"h":116.47,"l":115.69,"n":670,"o":116.47,"t":"2026-07-20T04:00:00Z","v":17401,"vw":116.107224},{"c":116.27,"h":116.27,"l":115.515,"n":583,"o":115.78,"t":"2026-07-21T04:00:00Z","v":16490,"vw":115.928155},{"c":116.76,"h":117.195,"l":116.55,"n":536,"o":116.87,"t":"2026-07-22T04:00:00Z","v":121310,"vw":116.949654},{"c":116.27,"h":116.49,"l":115.93,"n":674,"o":116.11,"t":"2026-07-23T04:00:00Z","v":53190,"vw":116.108141},{"c":117.55,"h":117.6899,"l":116.3,"n":571,"o":116.37,"t":"2026-07-24T04:00:00Z","v":21320,"vw":117.299429},{"c":117.9241,"h":118.42,"l":117.56,"n":675,"o":117.66,"t":"2026-07-27T04:00:00Z","v":47086,"vw":118.069325},{"c":119.25,"h":119.96,"l":118.5,"n":623,"o":118.5,"t":"2026-07-28T04:00:00Z","v":46092,"vw":119.483811},{"c":118.44,"h":119.68,"l":118.29,"n":955,"o":119.68,"t":"2026-07-29T04:00:00Z","v":51928,"vw":119.023193},{"c":117.02,"h":117.58,"l":116.15,"n":936,"o":117.49,"t":"2026-07-30T04:00:00Z","v":29666,"vw":116.837398},{"c":116.59,"h":116.81,"l":115.98,"n":851,"o":116.63,"t":"2026-07-31T04:00:00Z","v":50972,"vw":116.515051},{"c":117,"h":117.67,"l":116.54,"n":769,"o":116.97,"t":"2026-08-03T04:00:00Z","v":29656,"vw":116.883551},{"c":117.9,"h":117.9,"l":116.195,"n":696,"o":116.7,"t":"2026-08-04T04:00:00Z","v":36212,"vw":117.174237},{"c":116.97,"h":117.75,"l":116.56,"n":925,"o":117.75,"t":"2026-08-05T04:00:00Z","v":62051,"vw":117.108956},{"c":116.66,"h":117.81,"l":116.63,"n":719,"o":117.81,"t":"2026-08-06T04:00:00Z","v":45428,"vw":116.887899},{"c":117.28,"h":117.4099,"l":116.155,"n":664,"o":116.57,"t":"2026-08-07T04:00:00Z","v":28707,"vw":117.003664},{"c":117.0143,"h":117.15,"l":116.68,"n":707,"o":117.15,"t":"2026-08-10T04:00:00Z","v":22629,"vw":116.98901},{"c":117.58,"h":117.7739,"l":117.08,"n":714,"o":117.08,"t":"2026-08-11T04:00:00Z","v":26047,"vw":117.564276},{"c":117.713,"h":117.83,"l":117.2501,"n":560,"o":117.69,"t":"2026-08-12T04:00:00Z","v":20861,"vw":117.558233},{"c":118.79,"h":118.79,"l":118.13,"n":732,"o":118.13,"t":"2026-08-13T04:00:00Z","v":21051,"vw":118.542147},{"c":119.09,"h":119.175,"l":118.68,"n":609,"o":118.68,"t":"2026-08-14T04:00:00Z","v":15330,"vw":119.047379},{"c":118.32,"h":118.91,"l":118.2949,"n":714,"o":118.67,"t":"2026-08-17T04:00:00Z","v":21973,"vw":118.58903},{"c":118.845,"h":119.17,"l":118.7812,"n":703,"o":118.88,"t":"2026-08-18T04:00:00Z","v":26658,"vw":118.955565},{"c":119.83,"h":120.705,"l":119.73,"n":1616,"o":119.73,"t":"2026-08-19T04:00:00Z","v":27775,"vw":120.173574},{"c":118.9,"h":119.82,"l":118.9,"n":1026,"o":119.66,"t":"2026-08-20T04:00:00Z","v":29544,"vw":119.539829},{"c":119.29,"h":119.7599,"l":119.19,"n":741,"o":119.26,"t":"2026-08-21T04:00:00Z","v":22586,"vw":119.412924},{"c":119.57,"h":119.83,"l":119.325,"n":850,"o":119.36,"t":"2026-08-24T04:00:00Z","v":32538,"vw":119.51013},{"c":119.58,"h":119.69,"l":118.894,"n":747,"o":119.34,"t":"2026-08-25T04:00:00Z","v":29589,"vw":119.384751},{"c":119.27,"h":119.605,"l":118.9,"n":713,"o":119.12,"t":"2026-08-26T04:00:00Z","v":37375,"vw":119.296228},{"c":118.32,"h":118.7,"l":118.0904,"n":909,"o":118.37,"t":"2026-08-27T04:00:00Z","v":35589,"vw":118.414508},{"c":118.21,"h":118.78,"l":117.95,"n":927,"o":118.54,"t":"2026-08-28T04:00:00Z","v":37760,"vw":118.317046},{"c":117.88,"h":118.19,"l":117.655,"n":919,"o":118.19,"t":"2026-08-31T04:00:00Z","v":31456,"vw":117.861477},{"c":117.79,"h":118.54,"l":117.5478,"n":909,"o":118.3,"t":"2026-09-01T04:00:00Z","v":31558,"vw":118.00856},{"c":118.7982,"h":119.08,"l":117.9001,"n":747,"o":117.91,"t":"2026-09-02T04:00:00Z","v":34237,"vw":118.531223},{"c":119.0376,"h":119.255,"l":118.68,"n":769,"o":119.14,"t":"2026-09-03T04:00:00Z","v":25811,"vw":119.066739},{"c":118.48,"h":118.94,"l":118.33,"n":846,"o":118.33,"t":"2026-09-04T04:00:00Z","v":21552,"vw":118.597016},{"c":117.55,"h":118.16,"l":117.405,"n":1178,"o":118.11,"t":"2026-09-08T04:00:00Z","v":53428,"vw":117.776865},{"c":116.67,"h":117.48,"l":116.41,"n":826,"o":117.48,"t":"2026-09-09T04:00:00Z","v":26946,"vw":116.768306},{"c":116.66,"h":117.01,"l":116.48,"n":814,"o":117.01,"t":"2026-09-10T04:00:00Z","v":18697,"vw":116.646616},{"c":117.35,"h":117.6699,"l":117.06,"n":687,"o":117.35,"t":"2026-09-11T04:00:00Z","v":38245,"vw":117.222401},{"c":117.62,"h":118.21,"l":117.48,"n":751,"o":117.78,"t":"2026-09-14T04:00:00Z","v":16647,"vw":117.714944},{"c":117.465,"h":117.69,"l":117.25,"n":627,"o":117.45,"t":"2026-09-15T04:00:00Z","v":15974,"vw":117.473787},{"c":115.8,"h":117.59,"l":115.095,"n":731,"o":117.59,"t":"2026-09-16T04:00:00Z","v":173072,"vw":116.980218},{"c":115.91,"h":116.51,"l":115.73,"n":623,"o":116.51,"t":"2026-09-17T04:00:00Z","v":23558,"vw":116.001869},{"c":115.26,"h":115.58,"l":114.96,"n":725,"o":115.58,"t":"2026-09-18T04:00:00Z","v":33865,"vw":115.151365},{"c":115.04,"h":115.47,"l":114.9701,"n":832,"o":115.36,"t":"2026-09-21T04:00:00Z","v":125937,"vw":115.285353},{"c":114.76,"h":115.3,"l":114.76,"n":1199,"o":115.3,"t":"2026-09-22T04:00:00Z","v":30095,"vw":114.950583},{"c":114.1,"h":114.795,"l":114.05,"n":673,"o":114.73,"t":"2026-09-23T04:00:00Z","v":19589,"vw":114.406527},{"c":113.81,"h":114.47,"l":113.78,"n":693,"o":114.47,"t":"2026-09-24T04:00:00Z","v":18013,"vw":113.983861},{"c":114,"h":114.06,"l":113.13,"n":759,"o":113.38,"t":"2026-09-25T04:00:00Z","v":22467,"vw":113.55306},{"c":113.36,"h":113.78,"l":113.225,"n":930,"o":113.78,"t":"2026-09-28T04:00:00Z","v":31405,"vw":113.464226},{"c":112.94,"h":113.4394,"l":112.5301,"n":776,"o":113.19,"t":"2026-09-29T04:00:00Z","v":36634,"vw":112.770934},{"c":111.97,"h":113.1954,"l":111.97,"n":879,"o":113.17,"t":"2026-09-30T04:00:00Z","v":43459,"vw":112.564452},{"c":112.03,"h":112.05,"l":111.2,"n":803,"o":112,"t":"2026-10-01T04:00:00Z","v":32671,"vw":111.54317},{"c":112.58,"h":112.83,"l":112.3027,"n":697,"o":112.34,"t":"2026-10-02T04:00:00Z","v":18529,"vw":112.471378},{"c":112.31,"h":112.48,"l":111.36,"n":928,"o":112.32,"t":"2026-10-05T04:00:00Z","v":28901,"vw":112.070822},{"c":112.85,"h":113.02,"l":112.415,"n":896,"o":112.53,"t":"2026-10-06T04:00:00Z","v":22002,"vw":112.725786},{"c":112.38,"h":112.79,"l":112.287695,"n":986,"o":112.79,"t":"2026-10-07T04:00:00Z","v":16351,"vw":112.482381},{"c":113.71,"h":113.7401,"l":112.17,"n":765,"o":112.17,"t":"2026-10-08T04:00:00Z","v":35513,"vw":113.064072},{"c":112.96,"h":113.26,"l":112.88,"n":769,"o":113.11,"t":"2026-10-09T04:00:00Z","v":28445,"vw":112.970901},{"c":113.72,"h":113.72,"l":113.2659,"n":649,"o":113.31,"t":"2026-10-12T04:00:00Z","v":33794,"vw":113.495295},{"c":113.69,"h":114.29,"l":113.12,"n":610,"o":114.29,"t":"2026-10-13T04:00:00Z","v":20189,"vw":113.650718},{"c":114.44,"h":114.44,"l":113.4834,"n":679,"o":113.53,"t":"2026-10-14T04:00:00Z","v":25154,"vw":113.928816},{"c":115.29,"h":116.005,"l":115.27,"n":634,"o":115.39,"t":"2026-10-15T04:00:00Z","v":18617,"vw":115.628256},{"c":116.19,"h":116.7846,"l":115.95,"n":764,"o":116.08,"t":"2026-10-16T04:00:00Z","v":48672,"vw":116.206015},{"c":115.13,"h":116.11,"l":115.12,"n":798,"o":115.65,"t":"2026-10-19T04:00:00Z","v":129713,"vw":115.349334},{"c":116.9,"h":116.95,"l":115.75,"n":678,"o":115.75,"t":"2026-10-20T04:00:00Z","v":30526,"vw":116.743106},{"c":116.62,"h":116.62,"l":116.26,"n":742,"o":116.5,"t":"2026-10-21T04:00:00Z","v":29694,"vw":116.510242},{"c":118.46,"h":118.54,"l":116.68,"n":900,"o":116.68,"t":"2026-10-22T04:00:00Z","v":45230,"vw":117.856899}],"volatilityBars":[{"c":115.325,"h":115.47,"l":115.325,"n":57,"o":115.36,"t":"2026-09-21T13:30:00Z","v":2293,"vw":115.388924},{"c":115.04,"h":115.04,"l":114.9701,"n":9,"o":114.9701,"t":"2026-09-21T13:45:00Z","v":785,"vw":114.997146},{"c":115,"h":115,"l":115,"n":6,"o":115,"t":"2026-09-21T14:00:00Z","v":305,"vw":115},{"c":115.25,"h":115.3,"l":115.14,"n":12,"o":115.14,"t":"2026-09-21T14:15:00Z","v":2098,"vw":115.211618},{"c":115.2399,"h":115.2399,"l":115.07,"n":16,"o":115.14,"t":"2026-09-21T14:30:00Z","v":2921,"vw":115.152819},{"c":115.125,"h":115.18,"l":115.115,"n":17,"o":115.18,"t":"2026-09-21T14:45:00Z","v":2080,"vw":115.13674},{"c":115.235,"h":115.235,"l":115.13,"n":6,"o":115.13,"t":"2026-09-21T15:00:00Z","v":242,"vw":115.187273},{"c":115.26,"h":115.2854,"l":115.26,"n":3,"o":115.2854,"t":"2026-09-21T15:15:00Z","v":645,"vw":115.278203},{"c":115.33,"h":115.34,"l":115.31,"n":16,"o":115.31,"t":"2026-09-21T15:45:00Z","v":2833,"vw":115.320199},{"c":115.28,"h":115.3,"l":115.28,"n":8,"o":115.3,"t":"2026-09-21T16:00:00Z","v":416,"vw":115.289709},{"c":115.32,"h":115.32,"l":115.32,"n":1,"o":115.32,"t":"2026-09-21T16:15:00Z","v":108,"vw":115.32},{"c":115.34,"h":115.344,"l":115.34,"n":3,"o":115.344,"t":"2026-09-21T16:30:00Z","v":1147,"vw":115.340848},{"c":115.31,"h":115.31,"l":115.31,"n":15,"o":115.31,"t":"2026-09-21T16:45:00Z","v":822,"vw":115.31},{"c":115.27,"h":115.38,"l":115.27,"n":7,"o":115.38,"t":"2026-09-21T17:00:00Z","v":57026,"vw":115.270443},{"c":115.35,"h":115.35,"l":115.32,"n":5,"o":115.32,"t":"2026-09-21T17:15:00Z","v":42081,"vw":115.320089},{"c":115.29,"h":115.3,"l":115.2701,"n":6,"o":115.3,"t":"2026-09-21T17:30:00Z","v":1346,"vw":115.28812},{"c":115.25,"h":115.25,"l":115.25,"n":4,"o":115.25,"t":"2026-09-21T17:45:00Z","v":335,"vw":115.25},{"c":115.375,"h":115.4381,"l":115.375,"n":6,"o":115.4381,"t":"2026-09-21T18:30:00Z","v":444,"vw":115.395885},{"c":115.4471,"h":115.47,"l":115.447,"n":3,"o":115.47,"t":"2026-09-21T18:45:00Z","v":767,"vw":115.452064},{"c":115.4383,"h":115.4383,"l":115.4383,"n":2,"o":115.4383,"t":"2026-09-21T19:00:00Z","v":589,"vw":115.4383},{"c":115.29,"h":115.29,"l":115.235,"n":5,"o":115.235,"t":"2026-09-21T19:30:00Z","v":412,"vw":115.258639},{"c":115.12,"h":115.12,"l":115.12,"n":7,"o":115.12,"t":"2026-09-21T19:45:00Z","v":207,"vw":115.12},{"c":115.04,"h":115.04,"l":115.04,"n":6,"o":115.04,"t":"2026-09-21T20:00:00Z","v":564,"vw":115.04},{"c":114.9,"h":115.3,"l":114.9,"n":286,"o":115.3,"t":"2026-09-22T13:30:00Z","v":9638,"vw":114.922009},{"c":115.03,"h":115.07,"l":114.9601,"n":12,"o":115.07,"t":"2026-09-22T13:45:00Z","v":3582,"vw":115.002848},{"c":115.105,"h":115.105,"l":115.105,"n":3,"o":115.105,"t":"2026-09-22T14:15:00Z","v":204,"vw":115.105},{"c":115.025,"h":115.025,"l":114.9203,"n":22,"o":115.01,"t":"2026-09-22T14:45:00Z","v":1444,"vw":114.987395},{"c":115.055,"h":115.055,"l":115.03,"n":4,"o":115.03,"t":"2026-09-22T15:00:00Z","v":315,"vw":115.04254},{"c":114.99,"h":115.0649,"l":114.99,"n":5,"o":115.055,"t":"2026-09-22T15:15:00Z","v":1888,"vw":115.052773},{"c":114.87,"h":114.9,"l":114.865,"n":10,"o":114.9,"t":"2026-09-22T15:30:00Z","v":523,"vw":114.876139},{"c":114.95,"h":114.95,"l":114.93,"n":3,"o":114.93,"t":"2026-09-22T15:45:00Z","v":566,"vw":114.945575},{"c":115.092,"h":115.092,"l":115.092,"n":1,"o":115.092,"t":"2026-09-22T16:00:00Z","v":102,"vw":115.092},{"c":115.0634,"h":115.0634,"l":115.0634,"n":2,"o":115.0634,"t":"2026-09-22T16:45:00Z","v":120,"vw":115.0634},{"c":114.9274,"h":114.9274,"l":114.9274,"n":2,"o":114.9274,"t":"2026-09-22T17:00:00Z","v":119,"vw":114.9274},{"c":114.96,"h":114.96,"l":114.8701,"n":12,"o":114.925,"t":"2026-09-22T17:15:00Z","v":1281,"vw":114.924299},{"c":115.0136,"h":115.0309,"l":115.0136,"n":11,"o":115.0309,"t":"2026-09-22T17:30:00Z","v":397,"vw":115.02225},{"c":115.02,"h":115.0499,"l":115.02,"n":6,"o":115.0202,"t":"2026-09-22T17:45:00Z","v":682,"vw":115.032882},{"c":114.96,"h":114.96,"l":114.96,"n":2,"o":114.96,"t":"2026-09-22T18:15:00Z","v":101,"vw":114.96},{"c":114.97,"h":114.97,"l":114.94,"n":5,"o":114.94,"t":"2026-09-22T18:30:00Z","v":1153,"vw":114.945512},{"c":114.8905,"h":114.91,"l":114.8905,"n":2,"o":114.91,"t":"2026-09-22T18:45:00Z","v":1044,"vw":114.90025},{"c":114.88,"h":114.88,"l":114.8692,"n":5,"o":114.8692,"t":"2026-09-22T19:00:00Z","v":615,"vw":114.875238},{"c":114.895,"h":114.895,"l":114.895,"n":1,"o":114.895,"t":"2026-09-22T19:15:00Z","v":459,"vw":114.895},{"c":115.06,"h":115.06,"l":115.06,"n":3,"o":115.06,"t":"2026-09-22T19:30:00Z","v":170,"vw":115.06},{"c":114.8,"h":114.8,"l":114.78,"n":9,"o":114.8,"t":"2026-09-22T19:45:00Z","v":619,"vw":114.791304},{"c":114.76,"h":114.76,"l":114.76,"n":6,"o":114.76,"t":"2026-09-22T20:00:00Z","v":187,"vw":114.76},{"c":114.5901,"h":114.73,"l":114.5901,"n":38,"o":114.73,"t":"2026-09-23T13:30:00Z","v":3100,"vw":114.682791},{"c":114.34,"h":114.4,"l":114.3391,"n":17,"o":114.3391,"t":"2026-09-23T13:45:00Z","v":1035,"vw":114.354625},{"c":114.3435,"h":114.3435,"l":114.3435,"n":1,"o":114.3435,"t":"2026-09-23T14:00:00Z","v":350,"vw":114.3435},{"c":114.785,"h":114.785,"l":114.78,"n":7,"o":114.78,"t":"2026-09-23T14:15:00Z","v":553,"vw":114.781572},{"c":114.795,"h":114.795,"l":114.795,"n":2,"o":114.795,"t":"2026-09-23T14:30:00Z","v":122,"vw":114.795},{"c":114.5232,"h":114.5232,"l":114.5232,"n":5,"o":114.5232,"t":"2026-09-23T14:45:00Z","v":157,"vw":114.5232},{"c":114.5247,"h":114.5495,"l":114.51,"n":8,"o":114.5495,"t":"2026-09-23T15:00:00Z","v":806,"vw":114.523025},{"c":114.48,"h":114.51,"l":114.48,"n":3,"o":114.51,"t":"2026-09-23T15:30:00Z","v":286,"vw":114.490526},{"c":114.44,"h":114.54,"l":114.44,"n":10,"o":114.54,"t":"2026-09-23T15:45:00Z","v":585,"vw":114.485715},{"c":114.43,"h":114.43,"l":114.3701,"n":6,"o":114.3701,"t":"2026-09-23T16:00:00Z","v":597,"vw":114.400898},{"c":114.415,"h":114.415,"l":114.415,"n":1,"o":114.415,"t":"2026-09-23T16:15:00Z","v":220,"vw":114.415},{"c":114.415,"h":114.43,"l":114.405,"n":10,"o":114.43,"t":"2026-09-23T17:15:00Z","v":718,"vw":114.418689},{"c":114.515,"h":114.515,"l":114.515,"n":2,"o":114.515,"t":"2026-09-23T18:00:00Z","v":200,"vw":114.515},{"c":114.35,"h":114.3771,"l":114.35,"n":7,"o":114.3771,"t":"2026-09-23T18:15:00Z","v":523,"vw":114.369987},{"c":114.187,"h":114.187,"l":114.187,"n":2,"o":114.187,"t":"2026-09-23T18:45:00Z","v":281,"vw":114.187},{"c":114.2,"h":114.21,"l":114.2,"n":12,"o":114.21,"t":"2026-09-23T19:00:00Z","v":592,"vw":114.20505},{"c":114.2117,"h":114.2117,"l":114.2117,"n":2,"o":114.2117,"t":"2026-09-23T19:15:00Z","v":221,"vw":114.2117},{"c":114.2,"h":114.224,"l":114.2,"n":11,"o":114.224,"t":"2026-09-23T19:30:00Z","v":388,"vw":114.209231},{"c":114.1,"h":114.195,"l":114.05,"n":45,"o":114.18,"t":"2026-09-23T19:45:00Z","v":3817,"vw":114.134299},{"c":114.2832,"h":114.47,"l":114.2832,"n":24,"o":114.47,"t":"2026-09-24T13:30:00Z","v":1103,"vw":114.451952},{"c":114.38,"h":114.38,"l":114.27,"n":8,"o":114.27,"t":"2026-09-24T13:45:00Z","v":403,"vw":114.346535},{"c":114.205,"h":114.289,"l":114.205,"n":15,"o":114.289,"t":"2026-09-24T14:30:00Z","v":857,"vw":114.231823},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-09-24T15:00:00Z","v":471,"vw":114},{"c":113.949,"h":113.98,"l":113.9437,"n":9,"o":113.98,"t":"2026-09-24T15:15:00Z","v":2173,"vw":113.950859},{"c":113.825,"h":113.825,"l":113.825,"n":4,"o":113.825,"t":"2026-09-24T15:30:00Z","v":384,"vw":113.825},{"c":113.8417,"h":113.8417,"l":113.8417,"n":2,"o":113.8417,"t":"2026-09-24T15:45:00Z","v":301,"vw":113.8417},{"c":114.025,"h":114.15,"l":114.025,"n":7,"o":114.15,"t":"2026-09-24T16:15:00Z","v":290,"vw":114.083411},{"c":114.075,"h":114.075,"l":114.075,"n":2,"o":114.075,"t":"2026-09-24T16:30:00Z","v":144,"vw":114.075},{"c":113.973,"h":113.973,"l":113.8966,"n":10,"o":113.92,"t":"2026-09-24T17:15:00Z","v":953,"vw":113.917469},{"c":113.92,"h":113.963,"l":113.92,"n":6,"o":113.963,"t":"2026-09-24T17:30:00Z","v":668,"vw":113.951961},{"c":113.985,"h":113.985,"l":113.9108,"n":5,"o":113.9108,"t":"2026-09-24T17:45:00Z","v":550,"vw":113.954952},{"c":114.0066,"h":114.04,"l":113.915,"n":8,"o":113.9773,"t":"2026-09-24T18:15:00Z","v":977,"vw":113.963803},{"c":113.8675,"h":113.9,"l":113.83,"n":4,"o":113.83,"t":"2026-09-24T18:30:00Z","v":1352,"vw":113.853299},{"c":113.84,"h":113.84,"l":113.83,"n":2,"o":113.83,"t":"2026-09-24T18:45:00Z","v":200,"vw":113.835},{"c":113.8644,"h":113.8644,"l":113.78,"n":7,"o":113.78,"t":"2026-09-24T19:00:00Z","v":762,"vw":113.818087},{"c":113.8317,"h":113.86,"l":113.8,"n":10,"o":113.8,"t":"2026-09-24T19:15:00Z","v":712,"vw":113.82899},{"c":113.87,"h":113.87,"l":113.83,"n":18,"o":113.83,"t":"2026-09-24T19:30:00Z","v":804,"vw":113.855061},{"c":113.81,"h":113.81,"l":113.81,"n":5,"o":113.81,"t":"2026-09-24T19:45:00Z","v":149,"vw":113.81},{"c":113.81,"h":113.81,"l":113.81,"n":6,"o":113.81,"t":"2026-09-24T20:00:00Z","v":202,"vw":113.81},{"c":113.38,"h":113.38,"l":113.38,"n":42,"o":113.38,"t":"2026-09-25T13:30:00Z","v":358,"vw":113.38},{"c":113.42,"h":113.42,"l":113.42,"n":3,"o":113.42,"t":"2026-09-25T13:45:00Z","v":102,"vw":113.42},{"c":113.19,"h":113.534,"l":113.13,"n":17,"o":113.534,"t":"2026-09-25T14:00:00Z","v":2652,"vw":113.258545},{"c":113.42,"h":113.42,"l":113.34,"n":6,"o":113.36,"t":"2026-09-25T14:15:00Z","v":773,"vw":113.377941},{"c":113.39,"h":113.4388,"l":113.39,"n":7,"o":113.4388,"t":"2026-09-25T14:30:00Z","v":559,"vw":113.412537},{"c":113.38,"h":113.38,"l":113.38,"n":3,"o":113.38,"t":"2026-09-25T14:45:00Z","v":102,"vw":113.38},{"c":113.51,"h":113.6037,"l":113.46,"n":10,"o":113.46,"t":"2026-09-25T15:00:00Z","v":1161,"vw":113.51292},{"c":113.42,"h":113.5611,"l":113.42,"n":10,"o":113.469,"t":"2026-09-25T15:15:00Z","v":3237,"vw":113.517609},{"c":113.38,"h":113.51,"l":113.38,"n":11,"o":113.49,"t":"2026-09-25T15:30:00Z","v":1250,"vw":113.465777},{"c":113.3801,"h":113.425,"l":113.3801,"n":4,"o":113.425,"t":"2026-09-25T15:45:00Z","v":304,"vw":113.395167},{"c":113.81,"h":113.81,"l":113.81,"n":1,"o":113.81,"t":"2026-09-25T16:00:00Z","v":100,"vw":113.81},{"c":113.73,"h":113.73,"l":113.6709,"n":9,"o":113.6709,"t":"2026-09-25T16:15:00Z","v":971,"vw":113.711128},{"c":113.76,"h":113.7781,"l":113.76,"n":3,"o":113.77,"t":"2026-09-25T16:30:00Z","v":500,"vw":113.77286},{"c":113.6773,"h":113.6773,"l":113.6773,"n":1,"o":113.6773,"t":"2026-09-25T16:45:00Z","v":283,"vw":113.6773},{"c":113.7812,"h":113.7812,"l":113.73,"n":3,"o":113.73,"t":"2026-09-25T17:00:00Z","v":456,"vw":113.769947},{"c":113.74,"h":113.74,"l":113.72,"n":2,"o":113.72,"t":"2026-09-25T17:15:00Z","v":321,"vw":113.733769},{"c":113.7,"h":113.7,"l":113.7,"n":3,"o":113.7,"t":"2026-09-25T17:30:00Z","v":111,"vw":113.7},{"c":113.65,"h":113.7,"l":113.65,"n":20,"o":113.7,"t":"2026-09-25T17:45:00Z","v":557,"vw":113.690724},{"c":113.74,"h":113.74,"l":113.74,"n":5,"o":113.74,"t":"2026-09-25T18:00:00Z","v":205,"vw":113.74},{"c":113.76,"h":113.76,"l":113.76,"n":3,"o":113.76,"t":"2026-09-25T18:30:00Z","v":103,"vw":113.76},{"c":113.81,"h":113.81,"l":113.76,"n":7,"o":113.76,"t":"2026-09-25T18:45:00Z","v":447,"vw":113.79},{"c":113.85,"h":113.85,"l":113.85,"n":3,"o":113.85,"t":"2026-09-25T19:00:00Z","v":113,"vw":113.85},{"c":113.8,"h":113.86,"l":113.8,"n":12,"o":113.86,"t":"2026-09-25T19:15:00Z","v":800,"vw":113.812002},{"c":113.9,"h":113.9,"l":113.9,"n":1,"o":113.9,"t":"2026-09-25T19:30:00Z","v":100,"vw":113.9},{"c":113.93,"h":114.06,"l":113.93,"n":26,"o":114.06,"t":"2026-09-25T19:45:00Z","v":771,"vw":114.00374},{"c":114,"h":114,"l":114,"n":7,"o":114,"t":"2026-09-25T20:00:00Z","v":130,"vw":114},{"c":113.46,"h":113.78,"l":113.4366,"n":59,"o":113.78,"t":"2026-09-28T13:30:00Z","v":1484,"vw":113.62613},{"c":113.5,"h":113.73,"l":113.5,"n":16,"o":113.705,"t":"2026-09-28T13:45:00Z","v":2045,"vw":113.694739},{"c":113.6399,"h":113.6399,"l":113.6399,"n":6,"o":113.6399,"t":"2026-09-28T14:15:00Z","v":693,"vw":113.6399},{"c":113.5322,"h":113.5322,"l":113.4544,"n":10,"o":113.4544,"t":"2026-09-28T14:45:00Z","v":696,"vw":113.485184},{"c":113.36,"h":113.36,"l":113.36,"n":2,"o":113.36,"t":"2026-09-28T15:00:00Z","v":301,"vw":113.36},{"c":113.315,"h":113.3207,"l":113.315,"n":5,"o":113.3207,"t":"2026-09-28T15:15:00Z","v":839,"vw":113.316008},{"c":113.2638,"h":113.2638,"l":113.2638,"n":4,"o":113.2638,"t":"2026-09-28T15:30:00Z","v":327,"vw":113.2638},{"c":113.225,"h":113.28,"l":113.225,"n":8,"o":113.28,"t":"2026-09-28T15:45:00Z","v":563,"vw":113.258797},{"c":113.245,"h":113.245,"l":113.245,"n":3,"o":113.245,"t":"2026-09-28T16:00:00Z","v":373,"vw":113.245},{"c":113.54,"h":113.54,"l":113.26,"n":13,"o":113.26,"t":"2026-09-28T16:15:00Z","v":858,"vw":113.393731},{"c":113.45,"h":113.575,"l":113.45,"n":6,"o":113.575,"t":"2026-09-28T16:30:00Z","v":1023,"vw":113.482925},{"c":113.43,"h":113.4599,"l":113.415,"n":8,"o":113.415,"t":"2026-09-28T16:45:00Z","v":2147,"vw":113.43803},{"c":113.52,"h":113.52,"l":113.44,"n":13,"o":113.44,"t":"2026-09-28T17:00:00Z","v":686,"vw":113.462245},{"c":113.59,"h":113.595,"l":113.59,"n":4,"o":113.595,"t":"2026-09-28T17:15:00Z","v":359,"vw":113.59152},{"c":113.38,"h":113.39,"l":113.38,"n":8,"o":113.39,"t":"2026-09-28T17:30:00Z","v":1243,"vw":113.388043},{"c":113.5,"h":113.53,"l":113.4601,"n":13,"o":113.5,"t":"2026-09-28T17:45:00Z","v":2661,"vw":113.488795},{"c":113.4401,"h":113.4401,"l":113.4401,"n":2,"o":113.4401,"t":"2026-09-28T18:15:00Z","v":314,"vw":113.4401},{"c":113.46,"h":113.46,"l":113.46,"n":1,"o":113.46,"t":"2026-09-28T18:30:00Z","v":441,"vw":113.46},{"c":113.4598,"h":113.4669,"l":113.45,"n":13,"o":113.4669,"t":"2026-09-28T18:45:00Z","v":1827,"vw":113.464175},{"c":113.399,"h":113.399,"l":113.399,"n":3,"o":113.399,"t":"2026-09-28T19:00:00Z","v":2890,"vw":113.399},{"c":113.4,"h":113.4,"l":113.4,"n":3,"o":113.4,"t":"2026-09-28T19:30:00Z","v":102,"vw":113.4},{"c":113.395,"h":113.4613,"l":113.37,"n":32,"o":113.4613,"t":"2026-09-28T19:45:00Z","v":1569,"vw":113.412034},{"c":113.36,"h":113.36,"l":113.36,"n":8,"o":113.36,"t":"2026-09-28T20:00:00Z","v":874,"vw":113.36},{"c":113.4394,"h":113.4394,"l":112.97,"n":44,"o":113.19,"t":"2026-09-29T13:30:00Z","v":3534,"vw":113.209869},{"c":113.1927,"h":113.1927,"l":113.1914,"n":3,"o":113.1914,"t":"2026-09-29T13:45:00Z","v":501,"vw":113.19244},{"c":113.1,"h":113.255,"l":113.1,"n":7,"o":113.165,"t":"2026-09-29T14:00:00Z","v":2144,"vw":113.120336},{"c":113.2,"h":113.2,"l":113.2,"n":2,"o":113.2,"t":"2026-09-29T14:15:00Z","v":200,"vw":113.2},{"c":112.65,"h":112.685,"l":112.65,"n":12,"o":112.685,"t":"2026-09-29T14:30:00Z","v":913,"vw":112.654522},{"c":112.79,"h":112.81,"l":112.75,"n":8,"o":112.75,"t":"2026-09-29T14:45:00Z","v":600,"vw":112.778187},{"c":112.55,"h":112.58,"l":112.5301,"n":8,"o":112.545,"t":"2026-09-29T15:15:00Z","v":1810,"vw":112.542526},{"c":112.68,"h":112.68,"l":112.64,"n":9,"o":112.64,"t":"2026-09-29T15:30:00Z","v":577,"vw":112.671051},{"c":112.6199,"h":112.6199,"l":112.6199,"n":1,"o":112.6199,"t":"2026-09-29T15:45:00Z","v":111,"vw":112.6199},{"c":112.6279,"h":112.6279,"l":112.6279,"n":5,"o":112.6279,"t":"2026-09-29T16:15:00Z","v":278,"vw":112.6279},{"c":112.658,"h":112.658,"l":112.658,"n":3,"o":112.658,"t":"2026-09-29T16:30:00Z","v":443,"vw":112.658},{"c":112.61,"h":112.61,"l":112.5854,"n":8,"o":112.5943,"t":"2026-09-29T16:45:00Z","v":671,"vw":112.601368},{"c":112.6,"h":112.625,"l":112.6,"n":3,"o":112.625,"t":"2026-09-29T17:00:00Z","v":287,"vw":112.608803},{"c":112.62,"h":112.62,"l":112.62,"n":3,"o":112.62,"t":"2026-09-29T17:15:00Z","v":10494,"vw":112.62},{"c":112.69,"h":112.69,"l":112.651,"n":4,"o":112.651,"t":"2026-09-29T17:30:00Z","v":449,"vw":112.676913},{"c":112.62,"h":112.701,"l":112.62,"n":14,"o":112.701,"t":"2026-09-29T17:45:00Z","v":1170,"vw":112.641838},{"c":112.69,"h":112.73,"l":112.68,"n":12,"o":112.73,"t":"2026-09-29T18:00:00Z","v":2549,"vw":112.701745},{"c":112.761,"h":112.761,"l":112.761,"n":4,"o":112.761,"t":"2026-09-29T18:15:00Z","v":419,"vw":112.761},{"c":112.765,"h":112.78,"l":112.72,"n":13,"o":112.78,"t":"2026-09-29T18:30:00Z","v":911,"vw":112.750628},{"c":112.8182,"h":112.8193,"l":112.7339,"n":14,"o":112.7339,"t":"2026-09-29T19:00:00Z","v":2093,"vw":112.783184},{"c":112.89,"h":112.89,"l":112.85,"n":6,"o":112.85,"t":"2026-09-29T19:30:00Z","v":530,"vw":112.876139},{"c":112.86,"h":112.9,"l":112.86,"n":17,"o":112.89,"t":"2026-09-29T19:45:00Z","v":945,"vw":112.88596},{"c":112.94,"h":112.94,"l":112.94,"n":7,"o":112.94,"t":"2026-09-29T20:00:00Z","v":352,"vw":112.94},{"c":113.1954,"h":113.1954,"l":113.17,"n":41,"o":113.17,"t":"2026-09-30T13:30:00Z","v":591,"vw":113.175999},{"c":112.87,"h":112.9747,"l":112.87,"n":8,"o":112.9747,"t":"2026-09-30T14:00:00Z","v":615,"vw":112.95725},{"c":112.9147,"h":112.9199,"l":112.9147,"n":6,"o":112.9199,"t":"2026-09-30T14:15:00Z","v":533,"vw":112.917535},{"c":112.8581,"h":112.86,"l":112.8086,"n":31,"o":112.835,"t":"2026-09-30T14:30:00Z","v":2217,"vw":112.845064},{"c":112.825,"h":112.9398,"l":112.7644,"n":8,"o":112.9398,"t":"2026-09-30T14:45:00Z","v":1820,"vw":112.919318},{"c":112.79,"h":112.79,"l":112.79,"n":2,"o":112.79,"t":"2026-09-30T15:15:00Z","v":151,"vw":112.79},{"c":112.625,"h":112.625,"l":112.625,"n":4,"o":112.625,"t":"2026-09-30T15:30:00Z","v":119,"vw":112.625},{"c":112.54,"h":112.585,"l":112.54,"n":3,"o":112.585,"t":"2026-09-30T15:45:00Z","v":373,"vw":112.566658},{"c":112.6101,"h":112.65,"l":112.6101,"n":7,"o":112.65,"t":"2026-09-30T16:30:00Z","v":669,"vw":112.619773},{"c":112.65,"h":112.65,"l":112.64,"n":15,"o":112.64,"t":"2026-09-30T16:45:00Z","v":2404,"vw":112.647735},{"c":112.65,"h":112.685,"l":112.65,"n":7,"o":112.685,"t":"2026-09-30T17:00:00Z","v":14096,"vw":112.660498},{"c":112.5,"h":112.53,"l":112.5,"n":6,"o":112.53,"t":"2026-09-30T17:30:00Z","v":1449,"vw":112.511078},{"c":112.5119,"h":112.5119,"l":112.49,"n":7,"o":112.49,"t":"2026-09-30T17:45:00Z","v":1140,"vw":112.493685},{"c":112.42,"h":112.45,"l":112.42,"n":13,"o":112.45,"t":"2026-09-30T18:00:00Z","v":1461,"vw":112.44443},{"c":112.2301,"h":112.235,"l":112.2,"n":11,"o":112.235,"t":"2026-09-30T18:15:00Z","v":2906,"vw":112.23003},{"c":112.3,"h":112.3,"l":112.225,"n":13,"o":112.225,"t":"2026-09-30T18:30:00Z","v":1071,"vw":112.24438},{"c":112.2051,"h":112.2051,"l":112.2051,"n":2,"o":112.2051,"t":"2026-09-30T18:45:00Z","v":101,"vw":112.2051},{"c":112.3,"h":112.3299,"l":112.3,"n":5,"o":112.3299,"t":"2026-09-30T19:00:00Z","v":1597,"vw":112.327907},{"c":112.28,"h":112.31,"l":112.2586,"n":24,"o":112.26,"t":"2026-09-30T19:30:00Z","v":1289,"vw":112.282654},{"c":111.97,"h":112.21,"l":111.97,"n":54,"o":112.21,"t":"2026-09-30T19:45:00Z","v":3388,"vw":112.026526},{"c":111.4949,"h":112,"l":111.4949,"n":66,"o":112,"t":"2026-10-01T13:30:00Z","v":2431,"vw":111.901485},{"c":111.4112,"h":111.55,"l":111.4112,"n":14,"o":111.526,"t":"2026-10-01T13:45:00Z","v":939,"vw":111.489225},{"c":111.3827,"h":111.3827,"l":111.3,"n":16,"o":111.3,"t":"2026-10-01T14:00:00Z","v":677,"vw":111.339126},{"c":111.205,"h":111.205,"l":111.205,"n":2,"o":111.205,"t":"2026-10-01T14:15:00Z","v":301,"vw":111.205},{"c":111.23,"h":111.26,"l":111.23,"n":7,"o":111.235,"t":"2026-10-01T14:45:00Z","v":933,"vw":111.234218},{"c":111.285,"h":111.285,"l":111.2,"n":11,"o":111.2,"t":"2026-10-01T15:00:00Z","v":3315,"vw":111.231054},{"c":111.4099,"h":111.4099,"l":111.3942,"n":5,"o":111.3942,"t":"2026-10-01T15:15:00Z","v":7309,"vw":111.39636},{"c":111.5,"h":111.5,"l":111.4749,"n":13,"o":111.4749,"t":"2026-10-01T15:30:00Z","v":1208,"vw":111.491933},{"c":111.395,"h":111.45,"l":111.3501,"n":18,"o":111.45,"t":"2026-10-01T15:45:00Z","v":2507,"vw":111.412581},{"c":111.475,"h":111.475,"l":111.475,"n":2,"o":111.475,"t":"2026-10-01T16:00:00Z","v":217,"vw":111.475},{"c":111.69,"h":111.69,"l":111.59,"n":4,"o":111.59,"t":"2026-10-01T16:15:00Z","v":284,"vw":111.653701},{"c":111.8,"h":111.8,"l":111.8,"n":1,"o":111.8,"t":"2026-10-01T16:30:00Z","v":338,"vw":111.8},{"c":111.645,"h":111.645,"l":111.645,"n":2,"o":111.645,"t":"2026-10-01T16:45:00Z","v":128,"vw":111.645},{"c":111.6595,"h":111.6595,"l":111.6595,"n":4,"o":111.6595,"t":"2026-10-01T17:00:00Z","v":954,"vw":111.6595},{"c":111.745,"h":111.835,"l":111.745,"n":9,"o":111.795,"t":"2026-10-01T17:15:00Z","v":1786,"vw":111.797824},{"c":111.79,"h":111.85,"l":111.78,"n":10,"o":111.78,"t":"2026-10-01T17:30:00Z","v":1453,"vw":111.791469},{"c":112.005,"h":112.005,"l":112.005,"n":5,"o":112.005,"t":"2026-10-01T18:30:00Z","v":121,"vw":112.005},{"c":111.83,"h":111.83,"l":111.825,"n":3,"o":111.825,"t":"2026-10-01T18:45:00Z","v":950,"vw":111.829474},{"c":111.85,"h":111.85,"l":111.84,"n":4,"o":111.84,"t":"2026-10-01T19:00:00Z","v":240,"vw":111.845726},{"c":111.88,"h":111.94,"l":111.88,"n":13,"o":111.94,"t":"2026-10-01T19:15:00Z","v":503,"vw":111.918644},{"c":111.9117,"h":111.9117,"l":111.9,"n":8,"o":111.9,"t":"2026-10-01T19:30:00Z","v":459,"vw":111.904881},{"c":112.05,"h":112.05,"l":111.9201,"n":26,"o":111.9201,"t":"2026-10-01T19:45:00Z","v":1127,"vw":111.974749},{"c":112.03,"h":112.03,"l":112.03,"n":6,"o":112.03,"t":"2026-10-01T20:00:00Z","v":132,"vw":112.03},{"c":112.34,"h":112.34,"l":112.34,"n":18,"o":112.34,"t":"2026-10-02T13:30:00Z","v":501,"vw":112.34},{"c":112.47,"h":112.58,"l":112.47,"n":7,"o":112.58,"t":"2026-10-02T13:45:00Z","v":1278,"vw":112.520874},{"c":112.6,"h":112.64,"l":112.6,"n":6,"o":112.64,"t":"2026-10-02T14:00:00Z","v":574,"vw":112.613863},{"c":112.83,"h":112.83,"l":112.83,"n":7,"o":112.83,"t":"2026-10-02T14:15:00Z","v":299,"vw":112.83},{"c":112.7201,"h":112.78,"l":112.7201,"n":5,"o":112.78,"t":"2026-10-02T14:45:00Z","v":276,"vw":112.747622},{"c":112.4273,"h":112.64,"l":112.4,"n":6,"o":112.64,"t":"2026-10-02T15:00:00Z","v":406,"vw":112.47365},{"c":112.365,"h":112.365,"l":112.365,"n":4,"o":112.365,"t":"2026-10-02T15:15:00Z","v":772,"vw":112.365},{"c":112.51,"h":112.51,"l":112.51,"n":2,"o":112.51,"t":"2026-10-02T15:30:00Z","v":135,"vw":112.51},{"c":112.415,"h":112.4634,"l":112.415,"n":5,"o":112.4634,"t":"2026-10-02T15:45:00Z","v":348,"vw":112.443058},{"c":112.34,"h":112.3799,"l":112.34,"n":4,"o":112.3799,"t":"2026-10-02T16:00:00Z","v":492,"vw":112.355471},{"c":112.3027,"h":112.3027,"l":112.3027,"n":1,"o":112.3027,"t":"2026-10-02T16:15:00Z","v":258,"vw":112.3027},{"c":112.355,"h":112.36,"l":112.355,"n":4,"o":112.36,"t":"2026-10-02T16:30:00Z","v":429,"vw":112.356862},{"c":112.49,"h":112.49,"l":112.43,"n":3,"o":112.43,"t":"2026-10-02T16:45:00Z","v":321,"vw":112.448692},{"c":112.55,"h":112.55,"l":112.55,"n":1,"o":112.55,"t":"2026-10-02T17:00:00Z","v":180,"vw":112.55},{"c":112.39,"h":112.5,"l":112.39,"n":8,"o":112.5,"t":"2026-10-02T17:15:00Z","v":3698,"vw":112.447177},{"c":112.38,"h":112.38,"l":112.38,"n":2,"o":112.38,"t":"2026-10-02T17:45:00Z","v":200,"vw":112.38},{"c":112.4,"h":112.4545,"l":112.4,"n":8,"o":112.4545,"t":"2026-10-02T18:00:00Z","v":564,"vw":112.423183},{"c":112.3699,"h":112.3699,"l":112.3699,"n":1,"o":112.3699,"t":"2026-10-02T18:15:00Z","v":400,"vw":112.3699},{"c":112.495,"h":112.495,"l":112.495,"n":2,"o":112.495,"t":"2026-10-02T18:45:00Z","v":228,"vw":112.495},{"c":112.5287,"h":112.5287,"l":112.4613,"n":2,"o":112.4613,"t":"2026-10-02T19:00:00Z","v":398,"vw":112.489242},{"c":112.6085,"h":112.6085,"l":112.6085,"n":5,"o":112.6085,"t":"2026-10-02T19:15:00Z","v":644,"vw":112.6085},{"c":112.585,"h":112.585,"l":112.5698,"n":8,"o":112.5698,"t":"2026-10-02T19:30:00Z","v":657,"vw":112.572542},{"c":112.51,"h":112.62,"l":112.51,"n":20,"o":112.62,"t":"2026-10-02T19:45:00Z","v":424,"vw":112.548869},{"c":112.58,"h":112.58,"l":112.58,"n":8,"o":112.58,"t":"2026-10-02T20:00:00Z","v":127,"vw":112.58},{"c":112.17,"h":112.32,"l":112.06,"n":59,"o":112.32,"t":"2026-10-05T13:30:00Z","v":3859,"vw":112.280742},{"c":111.36,"h":111.55,"l":111.36,"n":25,"o":111.45,"t":"2026-10-05T13:45:00Z","v":3242,"vw":111.485726},{"c":111.95,"h":112.02,"l":111.735,"n":31,"o":111.735,"t":"2026-10-05T14:00:00Z","v":4577,"vw":111.932104},{"c":112.105,"h":112.105,"l":112.0592,"n":5,"o":112.0592,"t":"2026-10-05T14:15:00Z","v":2127,"vw":112.063562},{"c":111.9523,"h":111.9523,"l":111.875,"n":12,"o":111.875,"t":"2026-10-05T14:30:00Z","v":2450,"vw":111.929565},{"c":111.8801,"h":111.8801,"l":111.8801,"n":4,"o":111.8801,"t":"2026-10-05T15:00:00Z","v":237,"vw":111.8801},{"c":112.21,"h":112.215,"l":112.21,"n":3,"o":112.215,"t":"2026-10-05T15:45:00Z","v":220,"vw":112.2125},{"c":112.2,"h":112.2,"l":112.2,"n":2,"o":112.2,"t":"2026-10-05T16:00:00Z","v":161,"vw":112.2},{"c":112.309,"h":112.3299,"l":112.309,"n":4,"o":112.3299,"t":"2026-10-05T16:15:00Z","v":307,"vw":112.317908},{"c":112.4,"h":112.4,"l":112.285,"n":9,"o":112.285,"t":"2026-10-05T16:30:00Z","v":728,"vw":112.347752},{"c":112.47,"h":112.48,"l":112.47,"n":3,"o":112.48,"t":"2026-10-05T16:45:00Z","v":1902,"vw":112.474861},{"c":112.39,"h":112.39,"l":112.39,"n":6,"o":112.39,"t":"2026-10-05T17:15:00Z","v":211,"vw":112.39},{"c":112.35,"h":112.35,"l":112.35,"n":3,"o":112.35,"t":"2026-10-05T17:30:00Z","v":260,"vw":112.35},{"c":112.415,"h":112.415,"l":112.38,"n":23,"o":112.38,"t":"2026-10-05T17:45:00Z","v":336,"vw":112.397444},{"c":112.42,"h":112.47,"l":112.42,"n":5,"o":112.47,"t":"2026-10-05T18:00:00Z","v":303,"vw":112.453333},{"c":112.39,"h":112.4174,"l":112.39,"n":5,"o":112.4174,"t":"2026-10-05T18:15:00Z","v":371,"vw":112.409805},{"c":112.38,"h":112.41,"l":112.38,"n":5,"o":112.41,"t":"2026-10-05T18:30:00Z","v":636,"vw":112.404692},{"c":112.325,"h":112.325,"l":112.27,"n":12,"o":112.27,"t":"2026-10-05T19:45:00Z","v":1474,"vw":112.320417},{"c":112.31,"h":112.31,"l":112.31,"n":7,"o":112.31,"t":"2026-10-05T20:00:00Z","v":214,"vw":112.31},{"c":112.765,"h":112.765,"l":112.53,"n":33,"o":112.53,"t":"2026-10-06T13:30:00Z","v":1242,"vw":112.588571},{"c":112.595,"h":112.595,"l":112.58,"n":13,"o":112.58,"t":"2026-10-06T13:45:00Z","v":532,"vw":112.586705},{"c":112.7595,"h":112.7595,"l":112.685,"n":22,"o":112.74,"t":"2026-10-06T14:00:00Z","v":2537,"vw":112.741414},{"c":112.415,"h":112.47,"l":112.415,"n":11,"o":112.47,"t":"2026-10-06T14:15:00Z","v":608,"vw":112.427647},{"c":112.65,"h":112.65,"l":112.6203,"n":7,"o":112.6203,"t":"2026-10-06T14:45:00Z","v":1820,"vw":112.64781},{"c":112.835,"h":112.835,"l":112.6801,"n":13,"o":112.7501,"t":"2026-10-06T15:00:00Z","v":3637,"vw":112.713971},{"c":112.98,"h":112.98,"l":112.9,"n":19,"o":112.94,"t":"2026-10-06T15:15:00Z","v":1217,"vw":112.940638},{"c":113.0164,"h":113.02,"l":112.9926,"n":10,"o":113.02,"t":"2026-10-06T15:30:00Z","v":833,"vw":113.012753},{"c":113.02,"h":113.02,"l":113.02,"n":2,"o":113.02,"t":"2026-10-06T16:00:00Z","v":386,"vw":113.02},{"c":112.9746,"h":112.9746,"l":112.9746,"n":2,"o":112.9746,"t":"2026-10-06T16:30:00Z","v":131,"vw":112.9746},{"c":112.7719,"h":112.8,"l":112.7719,"n":9,"o":112.8,"t":"2026-10-06T17:00:00Z","v":483,"vw":112.779334},{"c":112.64,"h":112.6969,"l":112.64,"n":8,"o":112.6726,"t":"2026-10-06T17:15:00Z","v":733,"vw":112.67967},{"c":112.69,"h":112.7099,"l":112.69,"n":5,"o":112.7099,"t":"2026-10-06T17:30:00Z","v":369,"vw":112.695953},{"c":112.68,"h":112.695,"l":112.68,"n":19,"o":112.695,"t":"2026-10-06T17:45:00Z","v":381,"vw":112.686598},{"c":112.65,"h":112.65,"l":112.65,"n":3,"o":112.65,"t":"2026-10-06T18:00:00Z","v":241,"vw":112.65},{"c":112.6884,"h":112.6884,"l":112.6884,"n":4,"o":112.6884,"t":"2026-10-06T18:30:00Z","v":292,"vw":112.6884},{"c":112.655,"h":112.655,"l":112.655,"n":2,"o":112.655,"t":"2026-10-06T19:15:00Z","v":436,"vw":112.655},{"c":112.725,"h":112.725,"l":112.725,"n":1,"o":112.725,"t":"2026-10-06T19:30:00Z","v":425,"vw":112.725},{"c":112.85,"h":112.85,"l":112.8,"n":16,"o":112.8,"t":"2026-10-06T19:45:00Z","v":758,"vw":112.833019},{"c":112.85,"h":112.85,"l":112.85,"n":6,"o":112.85,"t":"2026-10-06T20:00:00Z","v":149,"vw":112.85},{"c":112.62,"h":112.79,"l":112.62,"n":18,"o":112.79,"t":"2026-10-07T13:30:00Z","v":816,"vw":112.718432},{"c":112.5191,"h":112.5672,"l":112.5191,"n":9,"o":112.53,"t":"2026-10-07T14:00:00Z","v":1637,"vw":112.547453},{"c":112.46,"h":112.46,"l":112.3901,"n":9,"o":112.3901,"t":"2026-10-07T14:15:00Z","v":266,"vw":112.422018},{"c":112.405,"h":112.405,"l":112.405,"n":6,"o":112.405,"t":"2026-10-07T14:30:00Z","v":129,"vw":112.405},{"c":112.38,"h":112.445,"l":112.38,"n":14,"o":112.445,"t":"2026-10-07T14:45:00Z","v":1386,"vw":112.41924},{"c":112.287695,"h":112.287695,"l":112.287695,"n":7,"o":112.287695,"t":"2026-10-07T15:15:00Z","v":253,"vw":112.287695},{"c":112.34,"h":112.375,"l":112.34,"n":9,"o":112.36,"t":"2026-10-07T15:30:00Z","v":787,"vw":112.359465},{"c":112.4962,"h":112.4962,"l":112.405,"n":4,"o":112.405,"t":"2026-10-07T15:45:00Z","v":546,"vw":112.479435},{"c":112.49,"h":112.49,"l":112.49,"n":1,"o":112.49,"t":"2026-10-07T16:00:00Z","v":203,"vw":112.49},{"c":112.44,"h":112.44,"l":112.43,"n":20,"o":112.43,"t":"2026-10-07T16:30:00Z","v":1555,"vw":112.433079},{"c":112.47,"h":112.47,"l":112.47,"n":6,"o":112.47,"t":"2026-10-07T16:45:00Z","v":107,"vw":112.47},{"c":112.57,"h":112.57,"l":112.545,"n":7,"o":112.545,"t":"2026-10-07T17:00:00Z","v":738,"vw":112.554481},{"c":112.545,"h":112.545,"l":112.545,"n":1,"o":112.545,"t":"2026-10-07T17:15:00Z","v":140,"vw":112.545},{"c":112.555,"h":112.555,"l":112.555,"n":8,"o":112.555,"t":"2026-10-07T17:30:00Z","v":451,"vw":112.555},{"c":112.435,"h":112.435,"l":112.435,"n":2,"o":112.435,"t":"2026-10-07T18:00:00Z","v":179,"vw":112.435},{"c":112.4501,"h":112.4501,"l":112.42,"n":18,"o":112.4304,"t":"2026-10-07T18:15:00Z","v":987,"vw":112.444351},{"c":112.465,"h":112.49,"l":112.465,"n":6,"o":112.49,"t":"2026-10-07T18:45:00Z","v":457,"vw":112.472022},{"c":112.51,"h":112.51,"l":112.51,"n":3,"o":112.51,"t":"2026-10-07T19:00:00Z","v":299,"vw":112.51},{"c":112.49,"h":112.49,"l":112.49,"n":1,"o":112.49,"t":"2026-10-07T19:30:00Z","v":254,"vw":112.49},{"c":112.38,"h":112.41,"l":112.38,"n":14,"o":112.41,"t":"2026-10-07T19:45:00Z","v":371,"vw":112.395},{"c":112.38,"h":112.38,"l":112.38,"n":6,"o":112.38,"t":"2026-10-07T20:00:00Z","v":178,"vw":112.38},{"c":112.6084,"h":112.6084,"l":112.17,"n":30,"o":112.17,"t":"2026-10-08T13:30:00Z","v":1405,"vw":112.464283},{"c":112.75,"h":112.75,"l":112.6,"n":16,"o":112.6,"t":"2026-10-08T13:45:00Z","v":989,"vw":112.66621},{"c":112.57,"h":112.58,"l":112.53,"n":17,"o":112.58,"t":"2026-10-08T14:00:00Z","v":1214,"vw":112.562494},{"c":112.5099,"h":112.5099,"l":112.42,"n":13,"o":112.42,"t":"2026-10-08T14:15:00Z","v":1166,"vw":112.486718},{"c":112.4206,"h":112.4206,"l":112.4206,"n":5,"o":112.4206,"t":"2026-10-08T14:30:00Z","v":137,"vw":112.4206},{"c":112.45,"h":112.45,"l":112.35,"n":14,"o":112.4332,"t":"2026-10-08T14:45:00Z","v":1539,"vw":112.398654},{"c":112.39,"h":112.45,"l":112.39,"n":13,"o":112.45,"t":"2026-10-08T15:00:00Z","v":827,"vw":112.419479},{"c":112.2789,"h":112.2789,"l":112.2789,"n":4,"o":112.2789,"t":"2026-10-08T15:15:00Z","v":1110,"vw":112.2789},{"c":112.3837,"h":112.3837,"l":112.3837,"n":2,"o":112.3837,"t":"2026-10-08T15:45:00Z","v":202,"vw":112.3837},{"c":112.425,"h":112.425,"l":112.425,"n":2,"o":112.425,"t":"2026-10-08T16:00:00Z","v":113,"vw":112.425},{"c":112.555,"h":112.555,"l":112.545,"n":6,"o":112.545,"t":"2026-10-08T16:15:00Z","v":944,"vw":112.546111},{"c":112.5132,"h":112.5132,"l":112.5132,"n":5,"o":112.5132,"t":"2026-10-08T16:30:00Z","v":250,"vw":112.5132},{"c":112.85,"h":112.85,"l":112.7795,"n":6,"o":112.7795,"t":"2026-10-08T16:45:00Z","v":5126,"vw":112.781058},{"c":113.03,"h":113.03,"l":113.03,"n":1,"o":113.03,"t":"2026-10-08T17:00:00Z","v":225,"vw":113.03},{"c":113.34,"h":113.34,"l":113.0601,"n":23,"o":113.0601,"t":"2026-10-08T17:15:00Z","v":653,"vw":113.159732},{"c":113.41,"h":113.41,"l":113.41,"n":2,"o":113.41,"t":"2026-10-08T17:45:00Z","v":301,"vw":113.41},{"c":113.34,"h":113.51,"l":113.34,"n":2,"o":113.51,"t":"2026-10-08T18:15:00Z","v":261,"vw":113.444866},{"c":113.3441,"h":113.3441,"l":113.3148,"n":7,"o":113.3148,"t":"2026-10-08T18:30:00Z","v":305,"vw":113.333484},{"c":113.51,"h":113.51,"l":113.49,"n":11,"o":113.49,"t":"2026-10-08T18:45:00Z","v":12455,"vw":113.490163},{"c":113.7401,"h":113.7401,"l":113.715,"n":8,"o":113.715,"t":"2026-10-08T19:15:00Z","v":438,"vw":113.734066},{"c":113.675,"h":113.675,"l":113.675,"n":1,"o":113.675,"t":"2026-10-08T19:30:00Z","v":100,"vw":113.675},{"c":113.71,"h":113.72,"l":113.66,"n":22,"o":113.67,"t":"2026-10-08T19:45:00Z","v":1226,"vw":113.705689},{"c":113.11,"h":113.11,"l":113.11,"n":1,"o":113.11,"t":"2026-10-09T13:45:00Z","v":500,"vw":113.11},{"c":113.0399,"h":113.0399,"l":113.005,"n":6,"o":113.005,"t":"2026-10-09T14:00:00Z","v":244,"vw":113.020442},{"c":113.26,"h":113.26,"l":113.115,"n":7,"o":113.115,"t":"2026-10-09T14:15:00Z","v":886,"vw":113.187164},{"c":113.05,"h":113.05,"l":112.9845,"n":7,"o":112.9845,"t":"2026-10-09T14:30:00Z","v":1571,"vw":113.031939},{"c":113.1149,"h":113.141,"l":113.075,"n":5,"o":113.095,"t":"2026-10-09T14:45:00Z","v":2381,"vw":113.128567},{"c":113,"h":113,"l":113,"n":10,"o":113,"t":"2026-10-09T15:30:00Z","v":141,"vw":113},{"c":112.9583,"h":112.9583,"l":112.88,"n":67,"o":112.89,"t":"2026-10-09T16:00:00Z","v":13400,"vw":112.882354},{"c":113.02,"h":113.03,"l":113.02,"n":13,"o":113.02,"t":"2026-10-09T16:15:00Z","v":1312,"vw":113.0225},{"c":113.075,"h":113.075,"l":113.0389,"n":3,"o":113.0389,"t":"2026-10-09T16:45:00Z","v":291,"vw":113.058817},{"c":113.0166,"h":113.0166,"l":113.0166,"n":8,"o":113.0166,"t":"2026-10-09T17:15:00Z","v":215,"vw":113.0166},{"c":113.09,"h":113.09,"l":113.025,"n":4,"o":113.025,"t":"2026-10-09T17:30:00Z","v":908,"vw":113.082778},{"c":113.08,"h":113.08,"l":113.08,"n":2,"o":113.08,"t":"2026-10-09T18:30:00Z","v":447,"vw":113.08},{"c":113.06,"h":113.06,"l":113.01,"n":4,"o":113.01,"t":"2026-10-09T18:45:00Z","v":463,"vw":113.033067},{"c":113.12,"h":113.14,"l":113.12,"n":8,"o":113.14,"t":"2026-10-09T19:30:00Z","v":884,"vw":113.135322},{"c":112.96,"h":112.96,"l":112.93,"n":23,"o":112.93,"t":"2026-10-09T19:45:00Z","v":629,"vw":112.948372},{"c":113.5,"h":113.5,"l":113.31,"n":35,"o":113.31,"t":"2026-10-12T13:30:00Z","v":2187,"vw":113.417843},{"c":113.42,"h":113.42,"l":113.42,"n":7,"o":113.42,"t":"2026-10-12T14:00:00Z","v":760,"vw":113.42},{"c":113.35,"h":113.35,"l":113.35,"n":5,"o":113.35,"t":"2026-10-12T14:15:00Z","v":1253,"vw":113.35},{"c":113.3125,"h":113.3125,"l":113.295,"n":5,"o":113.295,"t":"2026-10-12T14:30:00Z","v":315,"vw":113.304757},{"c":113.378,"h":113.38,"l":113.2659,"n":13,"o":113.2659,"t":"2026-10-12T15:00:00Z","v":3411,"vw":113.371312},{"c":113.34,"h":113.34,"l":113.34,"n":1,"o":113.34,"t":"2026-10-12T15:15:00Z","v":500,"vw":113.34},{"c":113.491,"h":113.491,"l":113.4201,"n":4,"o":113.43,"t":"2026-10-12T15:30:00Z","v":2200,"vw":113.445527},{"c":113.47,"h":113.47,"l":113.43,"n":26,"o":113.43,"t":"2026-10-12T15:45:00Z","v":2371,"vw":113.448991},{"c":113.56,"h":113.56,"l":113.56,"n":2,"o":113.56,"t":"2026-10-12T16:00:00Z","v":103,"vw":113.56},{"c":113.51,"h":113.54,"l":113.51,"n":6,"o":113.529,"t":"2026-10-12T16:15:00Z","v":6344,"vw":113.538836},{"c":113.56,"h":113.56,"l":113.56,"n":2,"o":113.56,"t":"2026-10-12T17:00:00Z","v":1074,"vw":113.56},{"c":113.57,"h":113.6,"l":113.57,"n":6,"o":113.6,"t":"2026-10-12T17:15:00Z","v":784,"vw":113.593605},{"c":113.55,"h":113.55,"l":113.55,"n":4,"o":113.55,"t":"2026-10-12T17:30:00Z","v":280,"vw":113.55},{"c":113.53,"h":113.53,"l":113.53,"n":2,"o":113.53,"t":"2026-10-12T17:45:00Z","v":235,"vw":113.53},{"c":113.575,"h":113.575,"l":113.57,"n":5,"o":113.57,"t":"2026-10-12T18:45:00Z","v":342,"vw":113.572204},{"c":113.57,"h":113.57,"l":113.57,"n":9,"o":113.57,"t":"2026-10-12T19:15:00Z","v":591,"vw":113.57},{"c":113.57,"h":113.5997,"l":113.57,"n":22,"o":113.59,"t":"2026-10-12T19:30:00Z","v":2655,"vw":113.582499},{"c":113.61,"h":113.61,"l":113.6,"n":23,"o":113.6048,"t":"2026-10-12T19:45:00Z","v":3987,"vw":113.603026},{"c":113.72,"h":113.72,"l":113.72,"n":7,"o":113.72,"t":"2026-10-12T20:00:00Z","v":141,"vw":113.72},{"c":113.78,"h":114.29,"l":113.78,"n":20,"o":114.29,"t":"2026-10-13T13:30:00Z","v":1367,"vw":114.179534},{"c":113.12,"h":113.265,"l":113.12,"n":6,"o":113.265,"t":"2026-10-13T14:00:00Z","v":211,"vw":113.1925},{"c":113.3139,"h":113.3139,"l":113.235,"n":4,"o":113.235,"t":"2026-10-13T14:15:00Z","v":354,"vw":113.274674},{"c":113.435,"h":113.435,"l":113.43,"n":6,"o":113.43,"t":"2026-10-13T14:30:00Z","v":325,"vw":113.433442},{"c":113.49,"h":113.4959,"l":113.49,"n":4,"o":113.4959,"t":"2026-10-13T15:15:00Z","v":230,"vw":113.493266},{"c":113.55,"h":113.58,"l":113.55,"n":2,"o":113.58,"t":"2026-10-13T15:30:00Z","v":1300,"vw":113.577692},{"c":113.37,"h":113.43,"l":113.37,"n":15,"o":113.43,"t":"2026-10-13T16:00:00Z","v":1987,"vw":113.412556},{"c":113.47,"h":113.47,"l":113.45,"n":5,"o":113.45,"t":"2026-10-13T16:15:00Z","v":308,"vw":113.46},{"c":113.4,"h":113.4,"l":113.4,"n":3,"o":113.4,"t":"2026-10-13T16:30:00Z","v":182,"vw":113.4},{"c":113.47,"h":113.48,"l":113.47,"n":2,"o":113.48,"t":"2026-10-13T16:45:00Z","v":718,"vw":113.478607},{"c":113.6099,"h":113.6099,"l":113.6099,"n":1,"o":113.6099,"t":"2026-10-13T17:30:00Z","v":132,"vw":113.6099},{"c":113.43,"h":113.4795,"l":113.43,"n":16,"o":113.4795,"t":"2026-10-13T17:45:00Z","v":699,"vw":113.47158},{"c":113.605,"h":113.625,"l":113.605,"n":8,"o":113.625,"t":"2026-10-13T18:00:00Z","v":932,"vw":113.607424},{"c":113.69,"h":113.7333,"l":113.69,"n":6,"o":113.7333,"t":"2026-10-13T18:30:00Z","v":308,"vw":113.718867},{"c":113.66,"h":113.66,"l":113.65,"n":7,"o":113.65,"t":"2026-10-13T18:45:00Z","v":292,"vw":113.655726},{"c":113.71,"h":113.71,"l":113.71,"n":4,"o":113.71,"t":"2026-10-13T19:00:00Z","v":738,"vw":113.71},{"c":113.7929,"h":113.7929,"l":113.7929,"n":2,"o":113.7929,"t":"2026-10-13T19:15:00Z","v":101,"vw":113.7929},{"c":113.74,"h":113.74,"l":113.71,"n":13,"o":113.73,"t":"2026-10-13T19:30:00Z","v":5748,"vw":113.72956},{"c":113.74,"h":113.74,"l":113.7,"n":5,"o":113.7,"t":"2026-10-13T19:45:00Z","v":211,"vw":113.719231},{"c":113.69,"h":113.69,"l":113.69,"n":6,"o":113.69,"t":"2026-10-13T20:00:00Z","v":208,"vw":113.69},{"c":113.53,"h":113.53,"l":113.53,"n":14,"o":113.53,"t":"2026-10-14T13:30:00Z","v":722,"vw":113.53},{"c":113.52,"h":113.585,"l":113.4834,"n":10,"o":113.585,"t":"2026-10-14T14:00:00Z","v":641,"vw":113.527464},{"c":113.54,"h":113.675,"l":113.52,"n":30,"o":113.52,"t":"2026-10-14T14:15:00Z","v":4090,"vw":113.610407},{"c":113.675,"h":113.675,"l":113.66,"n":5,"o":113.66,"t":"2026-10-14T14:30:00Z","v":2332,"vw":113.660741},{"c":113.68,"h":113.715,"l":113.68,"n":2,"o":113.715,"t":"2026-10-14T14:45:00Z","v":380,"vw":113.696579},{"c":114.0687,"h":114.0687,"l":114.0687,"n":2,"o":114.0687,"t":"2026-10-14T16:00:00Z","v":412,"vw":114.0687},{"c":114.125,"h":114.125,"l":114.12,"n":6,"o":114.12,"t":"2026-10-14T16:15:00Z","v":319,"vw":114.122243},{"c":114.08,"h":114.15,"l":114.07,"n":10,"o":114.12,"t":"2026-10-14T16:30:00Z","v":515,"vw":114.108},{"c":114.06,"h":114.09,"l":114.03,"n":13,"o":114.07,"t":"2026-10-14T16:45:00Z","v":1504,"vw":114.063013},{"c":114.07,"h":114.07,"l":114.07,"n":3,"o":114.07,"t":"2026-10-14T17:00:00Z","v":201,"vw":114.07},{"c":114.1,"h":114.1,"l":114.1,"n":10,"o":114.1,"t":"2026-10-14T17:15:00Z","v":900,"vw":114.1},{"c":114.16,"h":114.17,"l":114.1,"n":15,"o":114.14,"t":"2026-10-14T17:30:00Z","v":1004,"vw":114.14125},{"c":114.06,"h":114.12,"l":114.06,"n":21,"o":114.12,"t":"2026-10-14T17:45:00Z","v":1132,"vw":114.070047},{"c":114.1141,"h":114.1141,"l":114.0645,"n":11,"o":114.08,"t":"2026-10-14T18:00:00Z","v":1031,"vw":114.081566},{"c":114.21,"h":114.22,"l":114.15,"n":9,"o":114.18,"t":"2026-10-14T18:15:00Z","v":1195,"vw":114.185847},{"c":114.175,"h":114.175,"l":114.175,"n":3,"o":114.175,"t":"2026-10-14T18:30:00Z","v":590,"vw":114.175},{"c":114.25,"h":114.25,"l":114.195,"n":7,"o":114.195,"t":"2026-10-14T18:45:00Z","v":333,"vw":114.215522},{"c":114.31,"h":114.31,"l":114.22,"n":16,"o":114.3,"t":"2026-10-14T19:30:00Z","v":1052,"vw":114.275582},{"c":114.43,"h":114.43,"l":114.27,"n":30,"o":114.27,"t":"2026-10-14T19:45:00Z","v":1603,"vw":114.361573},{"c":114.44,"h":114.44,"l":114.44,"n":5,"o":114.44,"t":"2026-10-14T20:00:00Z","v":144,"vw":114.44},{"c":115.675,"h":115.88,"l":115.39,"n":18,"o":115.39,"t":"2026-10-15T13:30:00Z","v":1876,"vw":115.491119},{"c":115.95,"h":115.95,"l":115.8199,"n":12,"o":115.8199,"t":"2026-10-15T13:45:00Z","v":3329,"vw":115.824281},{"c":115.93,"h":115.97,"l":115.93,"n":5,"o":115.97,"t":"2026-10-15T14:00:00Z","v":939,"vw":115.962333},{"c":116.005,"h":116.005,"l":116.005,"n":2,"o":116.005,"t":"2026-10-15T14:15:00Z","v":101,"vw":116.005},{"c":115.8,"h":115.8,"l":115.8,"n":1,"o":115.8,"t":"2026-10-15T15:00:00Z","v":100,"vw":115.8},{"c":115.56,"h":115.6483,"l":115.56,"n":9,"o":115.595,"t":"2026-10-15T16:00:00Z","v":1126,"vw":115.611334},{"c":115.76,"h":115.76,"l":115.7051,"n":10,"o":115.7051,"t":"2026-10-15T16:30:00Z","v":381,"vw":115.742195},{"c":115.635,"h":115.635,"l":115.635,"n":1,"o":115.635,"t":"2026-10-15T17:00:00Z","v":218,"vw":115.635},{"c":115.5868,"h":115.5868,"l":115.555,"n":5,"o":115.555,"t":"2026-10-15T17:15:00Z","v":466,"vw":115.578075},{"c":115.555,"h":115.566,"l":115.555,"n":7,"o":115.565,"t":"2026-10-15T17:30:00Z","v":1088,"vw":115.562528},{"c":115.58,"h":115.61,"l":115.58,"n":2,"o":115.61,"t":"2026-10-15T18:00:00Z","v":659,"vw":115.601806},{"c":115.52,"h":115.52,"l":115.52,"n":1,"o":115.52,"t":"2026-10-15T18:15:00Z","v":116,"vw":115.52},{"c":115.485,"h":115.489,"l":115.455482,"n":9,"o":115.455482,"t":"2026-10-15T18:30:00Z","v":1224,"vw":115.482141},{"c":115.3901,"h":115.3901,"l":115.39,"n":3,"o":115.39,"t":"2026-10-15T19:15:00Z","v":329,"vw":115.39005},{"c":115.35,"h":115.38,"l":115.3368,"n":7,"o":115.38,"t":"2026-10-15T19:30:00Z","v":430,"vw":115.35631},{"c":115.37,"h":115.37,"l":115.27,"n":18,"o":115.27,"t":"2026-10-15T19:45:00Z","v":1077,"vw":115.324497},{"c":115.29,"h":115.29,"l":115.29,"n":6,"o":115.29,"t":"2026-10-15T20:00:00Z","v":178,"vw":115.29},{"c":116.575,"h":116.575,"l":116.08,"n":22,"o":116.08,"t":"2026-10-16T13:30:00Z","v":1277,"vw":116.120755},{"c":116.425,"h":116.425,"l":116.425,"n":2,"o":116.425,"t":"2026-10-16T13:45:00Z","v":101,"vw":116.425},{"c":116.6554,"h":116.6554,"l":116.5942,"n":4,"o":116.5942,"t":"2026-10-16T14:00:00Z","v":202,"vw":116.6248},{"c":116.425,"h":116.425,"l":116.425,"n":3,"o":116.425,"t":"2026-10-16T14:15:00Z","v":140,"vw":116.425},{"c":116.49,"h":116.57,"l":116.49,"n":8,"o":116.57,"t":"2026-10-16T14:30:00Z","v":765,"vw":116.506178},{"c":116.52,"h":116.54,"l":116.5031,"n":11,"o":116.5031,"t":"2026-10-16T14:45:00Z","v":1211,"vw":116.519527},{"c":116.56,"h":116.57,"l":116.54,"n":12,"o":116.54,"t":"2026-10-16T15:00:00Z","v":1232,"vw":116.561044},{"c":116.7846,"h":116.7846,"l":116.7846,"n":1,"o":116.7846,"t":"2026-10-16T15:15:00Z","v":214,"vw":116.7846},{"c":116.62,"h":116.62,"l":116.62,"n":2,"o":116.62,"t":"2026-10-16T15:30:00Z","v":198,"vw":116.62},{"c":116.43,"h":116.4401,"l":116.43,"n":10,"o":116.435,"t":"2026-10-16T15:45:00Z","v":958,"vw":116.435041},{"c":116.255,"h":116.305,"l":116.255,"n":10,"o":116.305,"t":"2026-10-16T16:00:00Z","v":5110,"vw":116.298152},{"c":116.24,"h":116.265,"l":116.24,"n":6,"o":116.265,"t":"2026-10-16T16:15:00Z","v":599,"vw":116.250917},{"c":116.19,"h":116.29,"l":116.19,"n":14,"o":116.29,"t":"2026-10-16T16:30:00Z","v":6734,"vw":116.240019},{"c":116.16,"h":116.2,"l":116.12,"n":17,"o":116.195,"t":"2026-10-16T16:45:00Z","v":7402,"vw":116.187858},{"c":115.99,"h":116.025,"l":115.99,"n":9,"o":116.025,"t":"2026-10-16T17:00:00Z","v":598,"vw":115.997167},{"c":116.005,"h":116.005,"l":116.005,"n":2,"o":116.005,"t":"2026-10-16T17:15:00Z","v":524,"vw":116.005},{"c":116.22,"h":116.22,"l":116.16,"n":12,"o":116.16,"t":"2026-10-16T17:30:00Z","v":622,"vw":116.208},{"c":116.08,"h":116.18,"l":116.08,"n":4,"o":116.18,"t":"2026-10-16T17:45:00Z","v":611,"vw":116.096667},{"c":116.08,"h":116.08,"l":116.08,"n":4,"o":116.08,"t":"2026-10-16T18:00:00Z","v":507,"vw":116.08},{"c":115.95,"h":116.015,"l":115.95,"n":9,"o":116.015,"t":"2026-10-16T18:15:00Z","v":616,"vw":115.989409},{"c":115.99,"h":116.02,"l":115.96,"n":18,"o":115.98,"t":"2026-10-16T18:30:00Z","v":2275,"vw":116.008185},{"c":116.1085,"h":116.1488,"l":116.08,"n":8,"o":116.12,"t":"2026-10-16T18:45:00Z","v":1475,"vw":116.134661},{"c":116.09,"h":116.1242,"l":116.05,"n":24,"o":116.1,"t":"2026-10-16T19:00:00Z","v":2433,"vw":116.090744},{"c":116.06,"h":116.17,"l":116.05,"n":31,"o":116.17,"t":"2026-10-16T19:15:00Z","v":3029,"vw":116.102121},{"c":116.02,"h":116.14,"l":116.02,"n":46,"o":116.12,"t":"2026-10-16T19:30:00Z","v":3358,"vw":116.086398},{"c":116.12,"h":116.13,"l":116.1,"n":26,"o":116.1,"t":"2026-10-16T19:45:00Z","v":1362,"vw":116.121831},{"c":116.19,"h":116.19,"l":116.19,"n":7,"o":116.19,"t":"2026-10-16T20:00:00Z","v":206,"vw":116.19},{"c":116.11,"h":116.11,"l":115.65,"n":34,"o":115.65,"t":"2026-10-19T13:30:00Z","v":1196,"vw":115.845595},{"c":115.84,"h":115.88,"l":115.7101,"n":20,"o":115.7101,"t":"2026-10-19T13:45:00Z","v":3430,"vw":115.841312},{"c":115.8,"h":115.8,"l":115.8,"n":3,"o":115.8,"t":"2026-10-19T14:00:00Z","v":201,"vw":115.8},{"c":115.77,"h":115.77,"l":115.77,"n":4,"o":115.77,"t":"2026-10-19T14:15:00Z","v":318,"vw":115.77},{"c":115.42,"h":115.4462,"l":115.42,"n":8,"o":115.4462,"t":"2026-10-19T14:30:00Z","v":1147,"vw":115.435296},{"c":115.3034,"h":115.3034,"l":115.235,"n":5,"o":115.285,"t":"2026-10-19T14:45:00Z","v":340,"vw":115.275595},{"c":115.42,"h":115.42,"l":115.34,"n":9,"o":115.34,"t":"2026-10-19T15:00:00Z","v":404,"vw":115.376199},{"c":115.465,"h":115.54,"l":115.465,"n":8,"o":115.5156,"t":"2026-10-19T15:15:00Z","v":1106,"vw":115.521984},{"c":115.34,"h":115.41,"l":115.34,"n":18,"o":115.3854,"t":"2026-10-19T15:30:00Z","v":1662,"vw":115.396059},{"c":115.26,"h":115.31,"l":115.26,"n":20,"o":115.31,"t":"2026-10-19T15:45:00Z","v":2102,"vw":115.279754},{"c":115.265,"h":115.285,"l":115.265,"n":4,"o":115.285,"t":"2026-10-19T16:00:00Z","v":1120,"vw":115.277361},{"c":115.28,"h":115.2854,"l":115.28,"n":3,"o":115.2854,"t":"2026-10-19T16:15:00Z","v":835,"vw":115.283656},{"c":115.269,"h":115.28,"l":115.25,"n":20,"o":115.25,"t":"2026-10-19T16:30:00Z","v":1927,"vw":115.273011},{"c":115.2512,"h":115.2512,"l":115.2512,"n":2,"o":115.2512,"t":"2026-10-19T16:45:00Z","v":701,"vw":115.2512},{"c":115.31,"h":115.31,"l":115.31,"n":1,"o":115.31,"t":"2026-10-19T17:00:00Z","v":144,"vw":115.31},{"c":115.28,"h":115.28,"l":115.28,"n":3,"o":115.28,"t":"2026-10-19T17:15:00Z","v":128,"vw":115.28},{"c":115.3092,"h":115.3092,"l":115.3092,"n":3,"o":115.3092,"t":"2026-10-19T17:30:00Z","v":124,"vw":115.3092},{"c":115.42,"h":115.42,"l":115.42,"n":3,"o":115.42,"t":"2026-10-19T17:45:00Z","v":300,"vw":115.42},{"c":115.46,"h":115.46,"l":115.46,"n":4,"o":115.46,"t":"2026-10-19T18:15:00Z","v":271,"vw":115.46},{"c":115.3999,"h":115.3999,"l":115.3999,"n":2,"o":115.3999,"t":"2026-10-19T18:30:00Z","v":132,"vw":115.3999},{"c":115.3899,"h":115.3899,"l":115.3501,"n":6,"o":115.36,"t":"2026-10-19T18:45:00Z","v":635,"vw":115.364535},{"c":115.38,"h":115.38,"l":115.38,"n":3,"o":115.38,"t":"2026-10-19T19:00:00Z","v":225,"vw":115.38},{"c":115.32,"h":115.335,"l":115.32,"n":3,"o":115.335,"t":"2026-10-19T19:15:00Z","v":221,"vw":115.327681},{"c":115.34,"h":115.34,"l":115.2501,"n":20,"o":115.2501,"t":"2026-10-19T19:30:00Z","v":102474,"vw":115.3339},{"c":115.13,"h":115.33,"l":115.12,"n":49,"o":115.32,"t":"2026-10-19T19:45:00Z","v":3936,"vw":115.15936},{"c":116.5203,"h":116.74,"l":115.75,"n":30,"o":115.75,"t":"2026-10-20T13:30:00Z","v":1626,"vw":116.266836},{"c":116.47,"h":116.71,"l":116.47,"n":14,"o":116.71,"t":"2026-10-20T14:00:00Z","v":3453,"vw":116.562844},{"c":116.65,"h":116.68,"l":116.65,"n":3,"o":116.68,"t":"2026-10-20T14:15:00Z","v":626,"vw":116.659952},{"c":116.84,"h":116.845,"l":116.805,"n":18,"o":116.805,"t":"2026-10-20T14:45:00Z","v":2003,"vw":116.829156},{"c":116.775,"h":116.775,"l":116.775,"n":2,"o":116.775,"t":"2026-10-20T15:00:00Z","v":203,"vw":116.775},{"c":116.725,"h":116.725,"l":116.725,"n":6,"o":116.725,"t":"2026-10-20T15:15:00Z","v":563,"vw":116.725},{"c":116.6699,"h":116.6699,"l":116.62,"n":5,"o":116.62,"t":"2026-10-20T15:30:00Z","v":888,"vw":116.651599},{"c":116.7724,"h":116.7724,"l":116.7724,"n":4,"o":116.7724,"t":"2026-10-20T15:45:00Z","v":428,"vw":116.7724},{"c":116.709,"h":116.7543,"l":116.709,"n":2,"o":116.7543,"t":"2026-10-20T16:00:00Z","v":436,"vw":116.72178},{"c":116.6654,"h":116.6654,"l":116.64,"n":4,"o":116.64,"t":"2026-10-20T16:15:00Z","v":1096,"vw":116.644987},{"c":116.7342,"h":116.7342,"l":116.705,"n":3,"o":116.705,"t":"2026-10-20T16:30:00Z","v":321,"vw":116.714125},{"c":116.76,"h":116.76,"l":116.71,"n":9,"o":116.71,"t":"2026-10-20T16:45:00Z","v":1440,"vw":116.732613},{"c":116.7,"h":116.7,"l":116.685,"n":5,"o":116.685,"t":"2026-10-20T17:15:00Z","v":898,"vw":116.689909},{"c":116.83,"h":116.84,"l":116.803,"n":6,"o":116.803,"t":"2026-10-20T17:45:00Z","v":1219,"vw":116.812875},{"c":116.86,"h":116.87,"l":116.82,"n":15,"o":116.82,"t":"2026-10-20T18:00:00Z","v":2923,"vw":116.853582},{"c":116.81,"h":116.81,"l":116.81,"n":3,"o":116.81,"t":"2026-10-20T18:15:00Z","v":129,"vw":116.81},{"c":116.8095,"h":116.825,"l":116.8095,"n":5,"o":116.825,"t":"2026-10-20T18:30:00Z","v":787,"vw":116.8159},{"c":116.82,"h":116.82,"l":116.82,"n":3,"o":116.82,"t":"2026-10-20T18:45:00Z","v":119,"vw":116.82},{"c":116.85,"h":116.85,"l":116.85,"n":7,"o":116.85,"t":"2026-10-20T19:00:00Z","v":266,"vw":116.85},{"c":116.7962,"h":116.7962,"l":116.7962,"n":2,"o":116.7962,"t":"2026-10-20T19:15:00Z","v":128,"vw":116.7962},{"c":116.91,"h":116.91,"l":116.82,"n":22,"o":116.82,"t":"2026-10-20T19:30:00Z","v":736,"vw":116.853631},{"c":116.95,"h":116.95,"l":116.8501,"n":59,"o":116.8501,"t":"2026-10-20T19:45:00Z","v":6172,"vw":116.904432},{"c":116.9,"h":116.9,"l":116.9,"n":3,"o":116.9,"t":"2026-10-20T20:00:00Z","v":110,"vw":116.9},{"c":116.57,"h":116.57,"l":116.5,"n":14,"o":116.5,"t":"2026-10-21T13:30:00Z","v":966,"vw":116.534741},{"c":116.4766,"h":116.4766,"l":116.4766,"n":2,"o":116.4766,"t":"2026-10-21T14:00:00Z","v":956,"vw":116.4766},{"c":116.415,"h":116.415,"l":116.415,"n":3,"o":116.415,"t":"2026-10-21T14:15:00Z","v":111,"vw":116.415},{"c":116.515,"h":116.57,"l":116.505,"n":3,"o":116.57,"t":"2026-10-21T14:30:00Z","v":364,"vw":116.535522},{"c":116.48,"h":116.5103,"l":116.44,"n":6,"o":116.5,"t":"2026-10-21T14:45:00Z","v":1096,"vw":116.462376},{"c":116.4399,"h":116.4399,"l":116.4399,"n":5,"o":116.4399,"t":"2026-10-21T15:00:00Z","v":464,"vw":116.4399},{"c":116.459,"h":116.459,"l":116.459,"n":2,"o":116.459,"t":"2026-10-21T15:15:00Z","v":135,"vw":116.459},{"c":116.3923,"h":116.4468,"l":116.3923,"n":5,"o":116.4468,"t":"2026-10-21T15:30:00Z","v":312,"vw":116.428633},{"c":116.3924,"h":116.3924,"l":116.3924,"n":2,"o":116.3924,"t":"2026-10-21T15:45:00Z","v":101,"vw":116.3924},{"c":116.41,"h":116.41,"l":116.41,"n":2,"o":116.41,"t":"2026-10-21T16:00:00Z","v":430,"vw":116.41},{"c":116.51,"h":116.51,"l":116.5,"n":12,"o":116.5,"t":"2026-10-21T16:30:00Z","v":2225,"vw":116.509533},{"c":116.51,"h":116.51,"l":116.47,"n":9,"o":116.4899,"t":"2026-10-21T16:45:00Z","v":860,"vw":116.483413},{"c":116.52,"h":116.5578,"l":116.52,"n":15,"o":116.54,"t":"2026-10-21T17:00:00Z","v":839,"vw":116.542377},{"c":116.5,"h":116.5,"l":116.5,"n":3,"o":116.5,"t":"2026-10-21T17:15:00Z","v":153,"vw":116.5},{"c":116.5,"h":116.5,"l":116.5,"n":6,"o":116.5,"t":"2026-10-21T17:30:00Z","v":362,"vw":116.5},{"c":116.4764,"h":116.4764,"l":116.4764,"n":2,"o":116.4764,"t":"2026-10-21T17:45:00Z","v":123,"vw":116.4764},{"c":116.5186,"h":116.5186,"l":116.5186,"n":6,"o":116.5186,"t":"2026-10-21T18:00:00Z","v":257,"vw":116.5186},{"c":116.55,"h":116.55,"l":116.495,"n":15,"o":116.495,"t":"2026-10-21T18:15:00Z","v":721,"vw":116.521848},{"c":116.52,"h":116.54,"l":116.52,"n":6,"o":116.54,"t":"2026-10-21T18:30:00Z","v":10861,"vw":116.539196},{"c":116.26,"h":116.26,"l":116.26,"n":3,"o":116.26,"t":"2026-10-21T19:00:00Z","v":234,"vw":116.26},{"c":116.44,"h":116.44,"l":116.3708,"n":10,"o":116.3708,"t":"2026-10-21T19:15:00Z","v":479,"vw":116.413985},{"c":116.4851,"h":116.4851,"l":116.3746,"n":31,"o":116.3746,"t":"2026-10-21T19:30:00Z","v":1460,"vw":116.407127},{"c":116.54,"h":116.601,"l":116.54,"n":15,"o":116.585,"t":"2026-10-21T19:45:00Z","v":979,"vw":116.578733},{"c":116.62,"h":116.62,"l":116.62,"n":8,"o":116.62,"t":"2026-10-21T20:00:00Z","v":199,"vw":116.62},{"c":116.73,"h":116.73,"l":116.68,"n":19,"o":116.68,"t":"2026-10-22T13:30:00Z","v":607,"vw":116.698111},{"c":117.21,"h":117.21,"l":117.15,"n":6,"o":117.15,"t":"2026-10-22T13:45:00Z","v":391,"vw":117.169737},{"c":117.46,"h":117.5696,"l":117.4,"n":20,"o":117.4,"t":"2026-10-22T14:00:00Z","v":2048,"vw":117.513725},{"c":117.57,"h":117.81,"l":117.57,"n":14,"o":117.61,"t":"2026-10-22T14:15:00Z","v":1395,"vw":117.648611},{"c":117.29,"h":117.6399,"l":117.29,"n":11,"o":117.6399,"t":"2026-10-22T14:30:00Z","v":1157,"vw":117.50536},{"c":117.38,"h":117.4711,"l":117.32,"n":16,"o":117.32,"t":"2026-10-22T14:45:00Z","v":1891,"vw":117.43418},{"c":117.53,"h":117.55,"l":117.37,"n":8,"o":117.37,"t":"2026-10-22T15:00:00Z","v":1407,"vw":117.527143},{"c":117.54,"h":117.59,"l":117.52,"n":9,"o":117.52,"t":"2026-10-22T15:15:00Z","v":1022,"vw":117.558947},{"c":117.56,"h":117.633,"l":117.56,"n":24,"o":117.57,"t":"2026-10-22T15:30:00Z","v":1235,"vw":117.581501},{"c":117.74,"h":117.74,"l":117.66,"n":4,"o":117.66,"t":"2026-10-22T15:45:00Z","v":253,"vw":117.7},{"c":117.76,"h":117.8206,"l":117.73,"n":25,"o":117.73,"t":"2026-10-22T16:00:00Z","v":11731,"vw":117.797713},{"c":118.01,"h":118.01,"l":117.82,"n":18,"o":117.82,"t":"2026-10-22T16:15:00Z","v":893,"vw":117.8975},{"c":117.61,"h":118.025,"l":117.61,"n":7,"o":118.025,"t":"2026-10-22T16:30:00Z","v":419,"vw":117.813366},{"c":117.87,"h":117.87,"l":117.66,"n":8,"o":117.66,"t":"2026-10-22T16:45:00Z","v":410,"vw":117.74},{"c":117.68,"h":117.72,"l":117.65,"n":13,"o":117.72,"t":"2026-10-22T17:00:00Z","v":647,"vw":117.683333},{"c":117.81,"h":117.81,"l":117.62,"n":10,"o":117.62,"t":"2026-10-22T17:15:00Z","v":979,"vw":117.71513},{"c":117.96,"h":117.96,"l":117.93,"n":10,"o":117.93,"t":"2026-10-22T17:30:00Z","v":712,"vw":117.955714},{"c":117.96,"h":117.96,"l":117.9,"n":4,"o":117.9,"t":"2026-10-22T17:45:00Z","v":364,"vw":117.929136},{"c":118.04,"h":118.07,"l":117.92,"n":16,"o":117.92,"t":"2026-10-22T18:00:00Z","v":723,"vw":118.010285},{"c":118.04,"h":118.1599,"l":118.04,"n":7,"o":118.09,"t":"2026-10-22T18:15:00Z","v":465,"vw":118.116567},{"c":118.09,"h":118.09,"l":118.03,"n":8,"o":118.08,"t":"2026-10-22T18:30:00Z","v":583,"vw":118.072195},{"c":118.23,"h":118.25,"l":118.11,"n":29,"o":118.11,"t":"2026-10-22T18:45:00Z","v":1936,"vw":118.207299},{"c":118.31,"h":118.41,"l":118.23,"n":21,"o":118.23,"t":"2026-10-22T19:00:00Z","v":1604,"vw":118.274483},{"c":118.4,"h":118.46,"l":118.37,"n":13,"o":118.37,"t":"2026-10-22T19:15:00Z","v":847,"vw":118.404915},{"c":118.4,"h":118.43,"l":118.37,"n":26,"o":118.38,"t":"2026-10-22T19:30:00Z","v":1089,"vw":118.39875},{"c":118.46,"h":118.54,"l":118.32,"n":60,"o":118.36,"t":"2026-10-22T19:45:00Z","v":4770,"vw":118.42975}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.85,"strike":131.9797554552974,"iv":0.34251927365037116,"gamma":0.020428364687758455,"theta":-0.04815190177825637,"vega":0.07769843482593809,"rho":0.012626871696967605,"breakevenPct":12.13047058525865},{"delta":0.2,"premium":0.875,"strike":126.22692410485963,"iv":0.24307442544752422,"gamma":0.03460907635621511,"theta":-0.04204295440556866,"vega":0.09328169928405589,"rho":0.016761220156845877,"breakevenPct":7.295225481056588},{"delta":0.25,"premium":0.9144097730280198,"strike":123.42360907887921,"iv":0.18935371489004468,"gamma":0.050517176093478666,"theta":-0.038179249649865334,"vega":0.10582337515527497,"rho":0.020817066295938758,"breakevenPct":4.962028407823093},{"delta":0.3,"premium":0.9863081418067844,"strike":121.84922477590955,"iv":0.15947574341685242,"gamma":0.06555057127032415,"theta":-0.03618094586781708,"vega":0.11574430427180461,"rho":0.024876230710293948,"breakevenPct":3.6936796536521412},{"delta":0.35,"premium":1.0730584746711935,"strike":120.81553220263045,"iv":0.1400811504205333,"gamma":0.07948636345526336,"theta":-0.03480971078322425,"vega":0.12316047712771842,"rho":0.028959366996831683,"breakevenPct":2.8943024458058835},{"delta":0.4,"premium":1.1708488506089212,"strike":120.03320919512863,"iv":0.1258697774347812,"gamma":0.09213982873034568,"theta":-0.033729055222701754,"vega":0.12868916341232625,"rho":0.03307713451805138,"breakevenPct":2.316442719683906},{"delta":0.45,"premium":1.2674861220681446,"strike":119.47150787389631,"iv":0.11499878906571315,"gamma":0.10346617232417363,"theta":-0.03246684023795695,"vega":0.13103749529542227,"rho":0.03723484147451727,"breakevenPct":1.9238510855685158},{"delta":0.5,"premium":1.363361981185555,"strike":118.94655207525778,"iv":0.10464054441354378,"gamma":0.11431213129853841,"theta":-0.031156866479383292,"vega":0.1325495478381114,"rho":0.04140750644718523,"breakevenPct":1.5616360429202565},{"delta":0.55,"premium":1.4550729778995697,"strike":118.57970808840172,"iv":0.09642051259518078,"gamma":0.1226862898124482,"theta":-0.02961405000700097,"vega":0.1299847129993137,"rho":0.04565749705115564,"breakevenPct":1.329377905032325},{"delta":0.6,"premium":1.546783974613584,"strike":118.21286410154566,"iv":0.08820048077681779,"gamma":0.13106044832635796,"theta":-0.02807123353461865,"vega":0.127419878160516,"rho":0.04990748765512604,"breakevenPct":1.0971197671443937},{"delta":0.65,"premium":1.704778699336955,"strike":117.83235408106087,"iv":0.08309029707527575,"gamma":0.1325634119968972,"theta":-0.026660322961166598,"vega":0.12243927778117332,"rho":0.05448352166719346,"breakevenPct":0.9092797403324562},{"delta":0.7,"premium":1.9544050432251723,"strike":117.43295193083972,"iv":0.08227921402571925,"gamma":0.12456753291969125,"theta":-0.02543176107960873,"vega":0.11411908690728978,"rho":0.05951028297386532,"breakevenPct":0.7828439760804469},{"delta":0.75,"premium":2.20403138711339,"strike":117.03354978061857,"iv":0.08146813097616275,"gamma":0.1165716538424853,"theta":-0.024203199198050862,"vega":0.10579889603340621,"rho":0.06453704428053719,"breakevenPct":0.6564082118284373},{"delta":0.8,"premium":2.9302275019767507,"strike":116.059696664031,"iv":0.09129250475837908,"gamma":0.09329984708215863,"theta":-0.019202578264678433,"vega":0.09194176096967237,"rho":0.07054292200544034,"breakevenPct":0.44734439136227455},{"delta":0.85,"premium":3.700126521602022,"strike":115.03316463786398,"iv":0.10209218244219899,"gamma":0.06862719105831441,"theta":-0.013856047985943115,"vega":0.07757687119857239,"rho":0.07663858769882756,"breakevenPct":0.23070332556643025},{"delta":0.9,"premium":4.308926184241447,"strike":114.31302801853947,"iv":0.09877672859957123,"gamma":0.052189688585336645,"theta":-0.009894777814761462,"vega":0.05749944746882052,"rho":0.0809065222149873,"breakevenPct":0.13671636230029355}],"put":[{"delta":0.15,"premium":0.95,"strike":107.84060359524851,"iv":0.3509669360600921,"gamma":0.019949773491981265,"theta":-0.04487847312802951,"vega":0.07769323400767118,"rho":-0.015653335240200072,"breakevenPct":9.766500426094453},{"delta":0.2,"premium":1.0416623532691816,"strike":111.83324706538363,"iv":0.27014309387613916,"gamma":0.031123481318818955,"theta":-0.040542973846078786,"vega":0.09326982558605584,"rho":-0.020879008114093215,"breakevenPct":6.473421651093653},{"delta":0.25,"premium":1.15623655054813,"strike":114.1247310109626,"iv":0.22551505282300532,"gamma":0.042337459754052884,"theta":-0.03750367598433687,"vega":0.1058533704891092,"rho":-0.026122674731496015,"breakevenPct":4.635746698957901},{"delta":0.3,"premium":1.2807375184147434,"strike":115.64590014731795,"iv":0.1964198548286826,"gamma":0.05318191551935891,"theta":-0.03475059699919573,"vega":0.11569392681572246,"rho":-0.03135599827836404,"breakevenPct":3.4567257902218413},{"delta":0.35,"premium":1.4197447411515078,"strike":116.75795792921207,"iv":0.17635072830203596,"gamma":0.06311997512060338,"theta":-0.032295762842327734,"vega":0.12324575596919637,"rho":-0.036560160674399066,"breakevenPct":2.6353088062970134},{"delta":0.4,"premium":1.5736125345311403,"strike":117.6180626726557,"iv":0.16174226626675486,"gamma":0.07169698539160704,"theta":-0.029861134804797563,"vega":0.12834981978211243,"rho":-0.04171653118074047,"breakevenPct":2.0391270149210174},{"delta":0.45,"premium":1.8125440887175646,"strike":118.32508817743513,"iv":0.1552966667292013,"gamma":0.07609355499323676,"theta":-0.028795517152778612,"vega":0.13138627236437822,"rho":-0.04664033739291831,"breakevenPct":1.6439776391038619},{"delta":0.5,"premium":2.122705771881568,"strike":118.94541154376314,"iv":0.1548401715736854,"gamma":0.07711050812445298,"theta":-0.02889154918147474,"vega":0.13305330144123648,"rho":-0.05136601991415751,"breakevenPct":1.3821494412615494},{"delta":0.55,"premium":2.4991344873502,"strike":119.60719041278296,"iv":0.15558934753661782,"gamma":0.0758641810918775,"theta":-0.02804993342210386,"vega":0.13162130492676433,"rho":-0.05630085432468268,"breakevenPct":1.1412663131582272},{"delta":0.6,"premium":2.820741758241758,"strike":120.22527472527473,"iv":0.1523153846153846,"gamma":0.07563076923076922,"theta":-0.025855494505494507,"vega":0.12841483516483515,"rho":-0.06124510755299567,"breakevenPct":0.8909902354947019},{"delta":0.65,"premium":3.054258241758242,"strike":120.77472527472527,"iv":0.1430846153846154,"gamma":0.07716923076923077,"theta":-0.021844505494505492,"vega":0.12308516483516482,"rho":-0.06617387327431133,"breakevenPct":0.6242891837185242},{"delta":0.7,"premium":4.382115548003398,"strike":122.10705182667799,"iv":0.17713959218351744,"gamma":0.0584963466440102,"theta":-0.02603364485981309,"vega":0.11539524214103655,"rho":-0.07129044538939057,"breakevenPct":0.6205163948382519},{"delta":0.75,"premium":4.509558198810535,"strike":122.53186066270179,"iv":0.15904273576890401,"gamma":0.058878674596431604,"theta":-0.01902429906542056,"vega":0.10426525063721326,"rho":-0.07609444348251013,"breakevenPct":0.36948973164675447},{"delta":0.8,"premium":4.637000849617673,"strike":122.95666949872557,"iv":0.14094587935429057,"gamma":0.05926100254885301,"theta":-0.012014953271028032,"vega":0.09313525913338996,"rho":-0.08089844157562967,"breakevenPct":0.118463068455257},{"delta":0.85,"premium":9.571428571428566,"strike":127.82142857142857,"iv":0.2416214285714285,"gamma":0.028907142857142874,"theta":-0.020521428571428565,"vega":0.07781785714285715,"rho":-0.08850145089547197,"breakevenPct":0.177275029545833}]},"raw":{"call":[{"delta":0.15,"premium":0.85,"strike":131.9797554552974,"iv":0.34251927365037116,"gamma":0.020428364687758455,"theta":-0.04815190177825637,"vega":0.07769843482593809,"rho":0.012626871696967605,"breakevenPct":12.13047058525865},{"delta":0.2,"premium":0.875,"strike":126.22692410485963,"iv":0.24307442544752422,"gamma":0.03460907635621511,"theta":-0.04204295440556866,"vega":0.09328169928405589,"rho":0.016761220156845877,"breakevenPct":7.295225481056588},{"delta":0.25,"premium":0.9144097730280198,"strike":123.42360907887921,"iv":0.18935371489004468,"gamma":0.050517176093478666,"theta":-0.038179249649865334,"vega":0.10582337515527497,"rho":0.020817066295938758,"breakevenPct":4.962028407823093},{"delta":0.3,"premium":0.9863081418067844,"strike":121.84922477590955,"iv":0.15947574341685242,"gamma":0.06555057127032415,"theta":-0.03618094586781708,"vega":0.11574430427180461,"rho":0.024876230710293948,"breakevenPct":3.6936796536521412},{"delta":0.35,"premium":1.0730584746711935,"strike":120.81553220263045,"iv":0.1400811504205333,"gamma":0.07948636345526336,"theta":-0.03480971078322425,"vega":0.12316047712771842,"rho":0.028959366996831683,"breakevenPct":2.8943024458058835},{"delta":0.4,"premium":1.1708488506089212,"strike":120.03320919512863,"iv":0.1258697774347812,"gamma":0.09213982873034568,"theta":-0.033729055222701754,"vega":0.12868916341232625,"rho":0.03307713451805138,"breakevenPct":2.316442719683906},{"delta":0.45,"premium":1.2674861220681446,"strike":119.47150787389631,"iv":0.11499878906571315,"gamma":0.10346617232417363,"theta":-0.03246684023795695,"vega":0.13103749529542227,"rho":0.03723484147451727,"breakevenPct":1.9238510855685158},{"delta":0.5,"premium":1.363361981185555,"strike":118.94655207525778,"iv":0.10464054441354378,"gamma":0.11431213129853841,"theta":-0.031156866479383292,"vega":0.1325495478381114,"rho":0.04140750644718523,"breakevenPct":1.5616360429202565},{"delta":0.55,"premium":1.4550729778995697,"strike":118.57970808840172,"iv":0.09642051259518078,"gamma":0.1226862898124482,"theta":-0.02961405000700097,"vega":0.1299847129993137,"rho":0.04565749705115564,"breakevenPct":1.329377905032325},{"delta":0.6,"premium":1.546783974613584,"strike":118.21286410154566,"iv":0.08820048077681779,"gamma":0.13106044832635796,"theta":-0.02807123353461865,"vega":0.127419878160516,"rho":0.04990748765512604,"breakevenPct":1.0971197671443937},{"delta":0.65,"premium":1.704778699336955,"strike":117.83235408106087,"iv":0.08309029707527575,"gamma":0.1325634119968972,"theta":-0.026660322961166598,"vega":0.12243927778117332,"rho":0.05448352166719346,"breakevenPct":0.9092797403324562},{"delta":0.7,"premium":1.9544050432251723,"strike":117.43295193083972,"iv":0.08227921402571925,"gamma":0.12456753291969125,"theta":-0.02543176107960873,"vega":0.11411908690728978,"rho":0.05951028297386532,"breakevenPct":0.7828439760804469},{"delta":0.75,"premium":2.20403138711339,"strike":117.03354978061857,"iv":0.08146813097616275,"gamma":0.1165716538424853,"theta":-0.024203199198050862,"vega":0.10579889603340621,"rho":0.06453704428053719,"breakevenPct":0.6564082118284373},{"delta":0.8,"premium":2.9302275019767507,"strike":116.059696664031,"iv":0.09129250475837908,"gamma":0.09329984708215863,"theta":-0.019202578264678433,"vega":0.09194176096967237,"rho":0.07054292200544034,"breakevenPct":0.44734439136227455},{"delta":0.85,"premium":3.700126521602022,"strike":115.03316463786398,"iv":0.10209218244219899,"gamma":0.06862719105831441,"theta":-0.013856047985943115,"vega":0.07757687119857239,"rho":0.07663858769882756,"breakevenPct":0.23070332556643025},{"delta":0.9,"premium":4.308926184241447,"strike":114.31302801853947,"iv":0.09877672859957123,"gamma":0.052189688585336645,"theta":-0.009894777814761462,"vega":0.05749944746882052,"rho":0.0809065222149873,"breakevenPct":0.13671636230029355}],"put":[{"delta":0.15,"premium":0.95,"strike":107.84060359524851,"iv":0.3509669360600921,"gamma":0.019949773491981265,"theta":-0.04487847312802951,"vega":0.07769323400767118,"rho":-0.015653335240200072,"breakevenPct":9.766500426094453},{"delta":0.2,"premium":1.0416623532691816,"strike":111.83324706538363,"iv":0.27014309387613916,"gamma":0.031123481318818955,"theta":-0.040542973846078786,"vega":0.09326982558605584,"rho":-0.020879008114093215,"breakevenPct":6.473421651093653},{"delta":0.25,"premium":1.15623655054813,"strike":114.1247310109626,"iv":0.22551505282300532,"gamma":0.042337459754052884,"theta":-0.03750367598433687,"vega":0.1058533704891092,"rho":-0.026122674731496015,"breakevenPct":4.635746698957901},{"delta":0.3,"premium":1.2807375184147434,"strike":115.64590014731795,"iv":0.1964198548286826,"gamma":0.05318191551935891,"theta":-0.03475059699919573,"vega":0.11569392681572246,"rho":-0.03135599827836404,"breakevenPct":3.4567257902218413},{"delta":0.35,"premium":1.4197447411515078,"strike":116.75795792921207,"iv":0.17635072830203596,"gamma":0.06311997512060338,"theta":-0.032295762842327734,"vega":0.12324575596919637,"rho":-0.036560160674399066,"breakevenPct":2.6353088062970134},{"delta":0.4,"premium":1.5736125345311403,"strike":117.6180626726557,"iv":0.16174226626675486,"gamma":0.07169698539160704,"theta":-0.029861134804797563,"vega":0.12834981978211243,"rho":-0.04171653118074047,"breakevenPct":2.0391270149210174},{"delta":0.45,"premium":1.8125440887175646,"strike":118.32508817743513,"iv":0.1552966667292013,"gamma":0.07609355499323676,"theta":-0.028795517152778612,"vega":0.13138627236437822,"rho":-0.04664033739291831,"breakevenPct":1.6439776391038619},{"delta":0.5,"premium":2.122705771881568,"strike":118.94541154376314,"iv":0.1548401715736854,"gamma":0.07711050812445298,"theta":-0.02889154918147474,"vega":0.13305330144123648,"rho":-0.05136601991415751,"breakevenPct":1.3821494412615494},{"delta":0.55,"premium":2.4991344873502,"strike":119.60719041278296,"iv":0.15558934753661782,"gamma":0.0758641810918775,"theta":-0.02804993342210386,"vega":0.13162130492676433,"rho":-0.05630085432468268,"breakevenPct":1.1412663131582272},{"delta":0.6,"premium":2.820741758241758,"strike":120.22527472527473,"iv":0.1523153846153846,"gamma":0.07563076923076922,"theta":-0.025855494505494507,"vega":0.12841483516483515,"rho":-0.06124510755299567,"breakevenPct":0.8909902354947019},{"delta":0.65,"premium":3.054258241758242,"strike":120.77472527472527,"iv":0.1430846153846154,"gamma":0.07716923076923077,"theta":-0.021844505494505492,"vega":0.12308516483516482,"rho":-0.06617387327431133,"breakevenPct":0.6242891837185242},{"delta":0.7,"premium":4.382115548003398,"strike":122.10705182667799,"iv":0.17713959218351744,"gamma":0.0584963466440102,"theta":-0.02603364485981309,"vega":0.11539524214103655,"rho":-0.07129044538939057,"breakevenPct":0.6205163948382519},{"delta":0.75,"premium":4.509558198810535,"strike":122.53186066270179,"iv":0.15904273576890401,"gamma":0.058878674596431604,"theta":-0.01902429906542056,"vega":0.10426525063721326,"rho":-0.07609444348251013,"breakevenPct":0.36948973164675447},{"delta":0.8,"premium":4.637000849617673,"strike":122.95666949872557,"iv":0.14094587935429057,"gamma":0.05926100254885301,"theta":-0.012014953271028032,"vega":0.09313525913338996,"rho":-0.08089844157562967,"breakevenPct":0.118463068455257},{"delta":0.85,"premium":9.571428571428566,"strike":127.82142857142857,"iv":0.2416214285714285,"gamma":0.028907142857142874,"theta":-0.020521428571428565,"vega":0.07781785714285715,"rho":-0.08850145089547197,"breakevenPct":0.177275029545833}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}