{"symbol":"ERX","url":"https://intraalpha.com/companies/ERX","capturedAt":"2026-10-15T20:36:25.162Z","state":"ready","quote":{"symbol":"ERX","last_price":117.11,"prev_close":120.71,"regular_close":117.11,"change":-3.6,"change_pct":-2.9824,"regular_change":-3.6,"regular_change_pct":-2.9824,"extended_change":0,"extended_change_pct":0,"bid":114.71,"ask":119.26,"bid_size":100,"ask_size":100,"volume":274587,"vwap":117.391324,"open":121.72,"high":121.72,"low":115.63,"close":117.11,"trade_count":5216,"last_trade_at":"2026-10-15T20:10:00.00383434Z","last_quote_at":"2026-10-15T20:35:19.512475353Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":231800000,"net_expense_ratio":null,"portfolio_turnover":0.08,"dividend_yield":0.0139,"inception_date":"2008-11-06","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":110,"h":110,"l":110,"n":54,"o":110,"t":"2026-10-08T11:10:00Z","v":970,"vw":110},{"c":110,"h":110.01,"l":110,"n":2,"o":110.01,"t":"2026-10-08T11:15:00Z","v":200,"vw":110.005},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-08T13:25:00Z","v":120,"vw":110},{"c":110.65,"h":110.66,"l":109.87,"n":256,"o":109.87,"t":"2026-10-08T13:30:00Z","v":11142,"vw":110.295464},{"c":110.64,"h":111.31,"l":110.32,"n":267,"o":110.73,"t":"2026-10-08T13:35:00Z","v":15701,"vw":110.813263},{"c":111.0649,"h":111.0649,"l":110.52,"n":80,"o":110.52,"t":"2026-10-08T13:40:00Z","v":4773,"vw":110.585143},{"c":111.51,"h":111.545,"l":111.05,"n":98,"o":111.05,"t":"2026-10-08T13:45:00Z","v":3725,"vw":111.408156},{"c":111.39,"h":111.445,"l":111.38,"n":23,"o":111.445,"t":"2026-10-08T13:50:00Z","v":798,"vw":111.395},{"c":110.92,"h":110.92,"l":110.92,"n":12,"o":110.92,"t":"2026-10-08T13:55:00Z","v":279,"vw":110.92},{"c":111.3,"h":111.52,"l":111.02,"n":147,"o":111.02,"t":"2026-10-08T14:00:00Z","v":12369,"vw":111.37809},{"c":111.42,"h":111.53,"l":111.16,"n":146,"o":111.38,"t":"2026-10-08T14:05:00Z","v":5647,"vw":111.307969},{"c":111.13,"h":111.13,"l":111.12,"n":19,"o":111.12,"t":"2026-10-08T14:10:00Z","v":1963,"vw":111.121665},{"c":111.39,"h":111.39,"l":111.13,"n":65,"o":111.13,"t":"2026-10-08T14:15:00Z","v":3037,"vw":111.290297},{"c":111,"h":111.4,"l":111,"n":44,"o":111.31,"t":"2026-10-08T14:20:00Z","v":2564,"vw":111.235172},{"c":111.19,"h":111.19,"l":110.82,"n":140,"o":110.91,"t":"2026-10-08T14:25:00Z","v":4416,"vw":110.883238},{"c":111.1,"h":111.3,"l":110.99,"n":70,"o":111.21,"t":"2026-10-08T14:30:00Z","v":3711,"vw":111.207665},{"c":111.12,"h":111.12,"l":110.94,"n":48,"o":110.95,"t":"2026-10-08T14:35:00Z","v":1767,"vw":111.018085},{"c":111.72,"h":111.72,"l":111.2,"n":66,"o":111.2,"t":"2026-10-08T14:40:00Z","v":3536,"vw":111.323735},{"c":111.81,"h":111.85,"l":111.7361,"n":36,"o":111.7361,"t":"2026-10-08T14:45:00Z","v":1621,"vw":111.801707},{"c":112.03,"h":112.04,"l":111.87,"n":47,"o":111.87,"t":"2026-10-08T14:50:00Z","v":2036,"vw":111.985},{"c":112.16,"h":112.16,"l":112.01,"n":28,"o":112.01,"t":"2026-10-08T14:55:00Z","v":993,"vw":112.04575},{"c":112.385,"h":112.42,"l":112.245,"n":48,"o":112.245,"t":"2026-10-08T15:00:00Z","v":1192,"vw":112.349824},{"c":112.09,"h":112.19,"l":112.09,"n":16,"o":112.1803,"t":"2026-10-08T15:05:00Z","v":1226,"vw":112.163267},{"c":112.0399,"h":112.0399,"l":112.0399,"n":2,"o":112.0399,"t":"2026-10-08T15:10:00Z","v":101,"vw":112.0399},{"c":111.75,"h":111.985,"l":111.75,"n":20,"o":111.985,"t":"2026-10-08T15:20:00Z","v":1753,"vw":111.827819},{"c":112.1,"h":112.1,"l":112.1,"n":9,"o":112.1,"t":"2026-10-08T15:30:00Z","v":438,"vw":112.1},{"c":112.33,"h":112.33,"l":112.1892,"n":39,"o":112.262,"t":"2026-10-08T15:35:00Z","v":5209,"vw":112.248435},{"c":112.31,"h":112.43,"l":112.31,"n":52,"o":112.33,"t":"2026-10-08T15:40:00Z","v":2756,"vw":112.34881},{"c":112.6,"h":112.6,"l":112.48,"n":57,"o":112.48,"t":"2026-10-08T15:45:00Z","v":2018,"vw":112.557146},{"c":112.69,"h":112.745,"l":112.56,"n":66,"o":112.745,"t":"2026-10-08T15:50:00Z","v":2981,"vw":112.632173},{"c":112.55,"h":112.7,"l":112.54,"n":55,"o":112.68,"t":"2026-10-08T15:55:00Z","v":1985,"vw":112.602284},{"c":112.58,"h":112.61,"l":112.58,"n":19,"o":112.61,"t":"2026-10-08T16:00:00Z","v":626,"vw":112.6},{"c":112.4,"h":112.48,"l":112.37,"n":67,"o":112.38,"t":"2026-10-08T16:05:00Z","v":2475,"vw":112.424615},{"c":112.42,"h":112.42,"l":112.31,"n":28,"o":112.31,"t":"2026-10-08T16:10:00Z","v":1004,"vw":112.356667},{"c":112.065,"h":112.6,"l":110.73,"n":302,"o":112.53,"t":"2026-10-08T16:15:00Z","v":14137,"vw":111.888783},{"c":111.81,"h":112.19,"l":111.81,"n":205,"o":112.19,"t":"2026-10-08T16:20:00Z","v":10931,"vw":111.987384},{"c":111.75,"h":111.82,"l":111.59,"n":38,"o":111.82,"t":"2026-10-08T16:25:00Z","v":1340,"vw":111.696375},{"c":111.59,"h":111.65,"l":111.55,"n":82,"o":111.55,"t":"2026-10-08T16:30:00Z","v":3221,"vw":111.5767},{"c":111.435,"h":111.72,"l":111.435,"n":41,"o":111.72,"t":"2026-10-08T16:35:00Z","v":2559,"vw":111.59886},{"c":111.4165,"h":111.435,"l":111.07,"n":72,"o":111.21,"t":"2026-10-08T16:40:00Z","v":3573,"vw":111.216325},{"c":111.61,"h":111.61,"l":111.48,"n":31,"o":111.48,"t":"2026-10-08T16:45:00Z","v":1268,"vw":111.533103},{"c":111.55,"h":111.55,"l":110.98,"n":51,"o":111.34,"t":"2026-10-08T16:50:00Z","v":2483,"vw":111.322394},{"c":111.751,"h":111.751,"l":111.16,"n":116,"o":111.4499,"t":"2026-10-08T16:55:00Z","v":5255,"vw":111.526846},{"c":112,"h":112.03,"l":111.67,"n":76,"o":111.85,"t":"2026-10-08T17:00:00Z","v":3230,"vw":111.88492},{"c":112.11,"h":112.21,"l":111.95,"n":51,"o":111.95,"t":"2026-10-08T17:05:00Z","v":2414,"vw":112.129886},{"c":112.29,"h":112.39,"l":112.19,"n":42,"o":112.19,"t":"2026-10-08T17:10:00Z","v":1277,"vw":112.33},{"c":112.22,"h":112.35,"l":112.1,"n":110,"o":112.28,"t":"2026-10-08T17:15:00Z","v":5322,"vw":112.192843},{"c":112.27,"h":112.27,"l":112.27,"n":9,"o":112.27,"t":"2026-10-08T17:20:00Z","v":268,"vw":112.27},{"c":112.6,"h":112.6,"l":112.47,"n":31,"o":112.47,"t":"2026-10-08T17:25:00Z","v":1507,"vw":112.5159},{"c":112.7701,"h":112.81,"l":112.55,"n":26,"o":112.59,"t":"2026-10-08T17:30:00Z","v":2741,"vw":112.736393},{"c":112.5627,"h":112.89,"l":112.5627,"n":28,"o":112.835,"t":"2026-10-08T17:35:00Z","v":3367,"vw":112.793711},{"c":112.74,"h":112.74,"l":112.635,"n":17,"o":112.635,"t":"2026-10-08T17:40:00Z","v":3260,"vw":112.712752},{"c":112.63,"h":112.72,"l":112.63,"n":19,"o":112.72,"t":"2026-10-08T17:45:00Z","v":686,"vw":112.689192},{"c":112.52,"h":112.6,"l":112.495,"n":13,"o":112.6,"t":"2026-10-08T17:50:00Z","v":677,"vw":112.529167},{"c":112.54,"h":112.58,"l":112.32,"n":50,"o":112.32,"t":"2026-10-08T18:00:00Z","v":2740,"vw":112.452995},{"c":112.625,"h":112.625,"l":112.625,"n":7,"o":112.625,"t":"2026-10-08T18:05:00Z","v":342,"vw":112.625},{"c":112.71,"h":112.795,"l":112.71,"n":16,"o":112.795,"t":"2026-10-08T18:10:00Z","v":839,"vw":112.769054},{"c":112.66,"h":112.66,"l":112.66,"n":7,"o":112.66,"t":"2026-10-08T18:15:00Z","v":157,"vw":112.66},{"c":112.65,"h":112.69,"l":112.65,"n":16,"o":112.68,"t":"2026-10-08T18:20:00Z","v":938,"vw":112.675},{"c":112.48,"h":112.66,"l":112.48,"n":58,"o":112.66,"t":"2026-10-08T18:25:00Z","v":2198,"vw":112.618564},{"c":112.52,"h":112.56,"l":112.4,"n":64,"o":112.435,"t":"2026-10-08T18:30:00Z","v":6176,"vw":112.539046},{"c":112.52,"h":112.57,"l":112.49,"n":78,"o":112.49,"t":"2026-10-08T18:35:00Z","v":4026,"vw":112.549046},{"c":112.7,"h":112.72,"l":112.54,"n":26,"o":112.54,"t":"2026-10-08T18:40:00Z","v":1031,"vw":112.645},{"c":112.72,"h":112.805,"l":112.72,"n":17,"o":112.8,"t":"2026-10-08T18:45:00Z","v":1060,"vw":112.779111},{"c":112.66,"h":112.71,"l":112.66,"n":4,"o":112.71,"t":"2026-10-08T18:50:00Z","v":248,"vw":112.689508},{"c":112.71,"h":112.73,"l":112.63,"n":36,"o":112.64,"t":"2026-10-08T18:55:00Z","v":2038,"vw":112.659691},{"c":112.67,"h":112.69,"l":112.67,"n":39,"o":112.69,"t":"2026-10-08T19:00:00Z","v":1165,"vw":112.678803},{"c":112.7289,"h":112.7289,"l":112.7289,"n":8,"o":112.7289,"t":"2026-10-08T19:05:00Z","v":150,"vw":112.7289},{"c":113.195,"h":113.195,"l":113,"n":45,"o":113,"t":"2026-10-08T19:10:00Z","v":2285,"vw":113.042169},{"c":113.28,"h":113.33,"l":113.09,"n":49,"o":113.09,"t":"2026-10-08T19:15:00Z","v":3639,"vw":113.290249},{"c":113.28,"h":113.36,"l":113.28,"n":69,"o":113.32,"t":"2026-10-08T19:20:00Z","v":1915,"vw":113.313471},{"c":113.03,"h":113.15,"l":113.03,"n":50,"o":113.12,"t":"2026-10-08T19:25:00Z","v":1762,"vw":113.114444},{"c":113.01,"h":113.01,"l":112.96,"n":25,"o":112.96,"t":"2026-10-08T19:30:00Z","v":1193,"vw":112.984255},{"c":112.75,"h":112.86,"l":112.723,"n":58,"o":112.83,"t":"2026-10-08T19:35:00Z","v":2593,"vw":112.781747},{"c":112.72,"h":112.82,"l":112.69,"n":97,"o":112.81,"t":"2026-10-08T19:40:00Z","v":5366,"vw":112.7478},{"c":112.58,"h":112.79,"l":112.5,"n":309,"o":112.66,"t":"2026-10-08T19:45:00Z","v":15790,"vw":112.698339},{"c":112.48,"h":112.57,"l":112.345,"n":651,"o":112.57,"t":"2026-10-08T19:50:00Z","v":13528,"vw":112.458084},{"c":112.53,"h":112.68,"l":112.445,"n":577,"o":112.62,"t":"2026-10-08T19:55:00Z","v":33593,"vw":112.58219},{"c":112.68,"h":112.68,"l":112.68,"n":8,"o":112.68,"t":"2026-10-08T20:00:00Z","v":531,"vw":112.68},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-08T20:15:00Z","v":447,"vw":113},{"c":111.44,"h":111.44,"l":111.44,"n":69,"o":111.44,"t":"2026-10-09T13:10:00Z","v":500,"vw":111.44},{"c":112.59,"h":112.59,"l":111.68,"n":156,"o":111.68,"t":"2026-10-09T13:30:00Z","v":7610,"vw":112.065487},{"c":112.97,"h":113.41,"l":112.81,"n":135,"o":112.81,"t":"2026-10-09T13:35:00Z","v":7167,"vw":113.011902},{"c":113.86,"h":114.07,"l":112.78,"n":107,"o":112.78,"t":"2026-10-09T13:40:00Z","v":5084,"vw":113.598738},{"c":113.44,"h":113.845,"l":113.33,"n":87,"o":113.845,"t":"2026-10-09T13:45:00Z","v":4458,"vw":113.576863},{"c":113.6,"h":113.61,"l":113.28,"n":34,"o":113.36,"t":"2026-10-09T13:50:00Z","v":1594,"vw":113.449558},{"c":113.91,"h":113.96,"l":113.47,"n":23,"o":113.58,"t":"2026-10-09T13:55:00Z","v":3187,"vw":113.627895},{"c":113.67,"h":114.12,"l":113.67,"n":29,"o":114.005,"t":"2026-10-09T14:00:00Z","v":1525,"vw":113.980769},{"c":113.44,"h":113.685,"l":113.44,"n":31,"o":113.68,"t":"2026-10-09T14:05:00Z","v":1808,"vw":113.575906},{"c":113.64,"h":113.64,"l":113.48,"n":33,"o":113.48,"t":"2026-10-09T14:10:00Z","v":2585,"vw":113.519081},{"c":113.75,"h":113.84,"l":113.75,"n":11,"o":113.84,"t":"2026-10-09T14:15:00Z","v":397,"vw":113.81},{"c":113.53,"h":113.7,"l":113.53,"n":19,"o":113.7,"t":"2026-10-09T14:20:00Z","v":597,"vw":113.615},{"c":113.47,"h":113.57,"l":113.47,"n":8,"o":113.57,"t":"2026-10-09T14:25:00Z","v":269,"vw":113.52},{"c":113.45,"h":113.45,"l":113.45,"n":2,"o":113.45,"t":"2026-10-09T14:30:00Z","v":103,"vw":113.45},{"c":114.02,"h":114.1,"l":114.0028,"n":26,"o":114.0028,"t":"2026-10-09T14:35:00Z","v":1499,"vw":114.050509},{"c":113.945,"h":114.13,"l":113.93,"n":17,"o":114.13,"t":"2026-10-09T14:40:00Z","v":1068,"vw":114.045994},{"c":114.03,"h":114.03,"l":113.78,"n":21,"o":113.85,"t":"2026-10-09T14:45:00Z","v":1331,"vw":113.926888},{"c":113.95,"h":114.13,"l":113.95,"n":19,"o":114.045,"t":"2026-10-09T14:50:00Z","v":1924,"vw":114.041641},{"c":114.11,"h":114.15,"l":113.96,"n":33,"o":114.03,"t":"2026-10-09T14:55:00Z","v":2422,"vw":114.058457},{"c":113.98,"h":114.21,"l":113.64,"n":460,"o":114.13,"t":"2026-10-09T15:00:00Z","v":40317,"vw":113.88155},{"c":114.32,"h":114.32,"l":113.96,"n":44,"o":114.04,"t":"2026-10-09T15:05:00Z","v":4391,"vw":114.12055},{"c":114.63,"h":114.63,"l":114.23,"n":22,"o":114.25,"t":"2026-10-09T15:10:00Z","v":1009,"vw":114.341875},{"c":114.41,"h":114.5,"l":114.39,"n":37,"o":114.5,"t":"2026-10-09T15:15:00Z","v":1849,"vw":114.459678},{"c":114.3,"h":114.51,"l":114.3,"n":16,"o":114.51,"t":"2026-10-09T15:20:00Z","v":874,"vw":114.4463},{"c":114.43,"h":114.43,"l":114.2,"n":31,"o":114.2,"t":"2026-10-09T15:25:00Z","v":1932,"vw":114.388462},{"c":114.48,"h":114.48,"l":114.402,"n":13,"o":114.402,"t":"2026-10-09T15:30:00Z","v":1011,"vw":114.427777},{"c":113.83,"h":114.34,"l":113.83,"n":103,"o":114.33,"t":"2026-10-09T15:35:00Z","v":5991,"vw":114.166852},{"c":113.87,"h":113.87,"l":113.62,"n":102,"o":113.64,"t":"2026-10-09T15:40:00Z","v":6759,"vw":113.685556},{"c":113.81,"h":113.81,"l":113.81,"n":5,"o":113.81,"t":"2026-10-09T15:45:00Z","v":189,"vw":113.81},{"c":113.44,"h":113.55,"l":113.44,"n":30,"o":113.55,"t":"2026-10-09T15:50:00Z","v":2330,"vw":113.46448},{"c":113.45,"h":113.5,"l":113.41,"n":40,"o":113.5,"t":"2026-10-09T15:55:00Z","v":943,"vw":113.452555},{"c":113.12,"h":113.39,"l":113.12,"n":33,"o":113.39,"t":"2026-10-09T16:00:00Z","v":1990,"vw":113.204484},{"c":113.0698,"h":113.11,"l":113.0698,"n":10,"o":113.11,"t":"2026-10-09T16:05:00Z","v":774,"vw":113.0765},{"c":113.32,"h":113.32,"l":113.32,"n":2,"o":113.32,"t":"2026-10-09T16:10:00Z","v":508,"vw":113.32},{"c":113.48,"h":113.48,"l":113.48,"n":8,"o":113.48,"t":"2026-10-09T16:15:00Z","v":601,"vw":113.48},{"c":113.235,"h":113.45,"l":113.235,"n":10,"o":113.45,"t":"2026-10-09T16:20:00Z","v":322,"vw":113.3425},{"c":113.36,"h":113.36,"l":113.24,"n":43,"o":113.24,"t":"2026-10-09T16:30:00Z","v":3331,"vw":113.2604},{"c":113.47,"h":113.47,"l":113.45,"n":17,"o":113.45,"t":"2026-10-09T16:35:00Z","v":646,"vw":113.466},{"c":113.31,"h":113.55,"l":113.31,"n":63,"o":113.55,"t":"2026-10-09T16:40:00Z","v":2432,"vw":113.421887},{"c":113,"h":113.11,"l":113,"n":31,"o":113.11,"t":"2026-10-09T16:45:00Z","v":2562,"vw":113.006686},{"c":113.3,"h":113.38,"l":113.3,"n":37,"o":113.35,"t":"2026-10-09T16:55:00Z","v":1764,"vw":113.353333},{"c":113.26,"h":113.27,"l":113.2,"n":13,"o":113.27,"t":"2026-10-09T17:00:00Z","v":741,"vw":113.251189},{"c":113,"h":113,"l":113,"n":7,"o":113,"t":"2026-10-09T17:05:00Z","v":406,"vw":113},{"c":112.98,"h":112.98,"l":112.85,"n":62,"o":112.85,"t":"2026-10-09T17:10:00Z","v":5452,"vw":112.912403},{"c":112.9401,"h":112.9401,"l":112.9401,"n":4,"o":112.9401,"t":"2026-10-09T17:15:00Z","v":405,"vw":112.9401},{"c":112.91,"h":112.91,"l":112.85,"n":7,"o":112.85,"t":"2026-10-09T17:20:00Z","v":446,"vw":112.895},{"c":112.72,"h":112.79,"l":112.72,"n":15,"o":112.77,"t":"2026-10-09T17:25:00Z","v":902,"vw":112.7625},{"c":112.79,"h":112.89,"l":112.43,"n":161,"o":112.67,"t":"2026-10-09T17:30:00Z","v":11578,"vw":112.714551},{"c":112.87,"h":112.9,"l":112.83,"n":9,"o":112.9,"t":"2026-10-09T17:35:00Z","v":335,"vw":112.866667},{"c":112.89,"h":112.89,"l":112.89,"n":5,"o":112.89,"t":"2026-10-09T17:40:00Z","v":142,"vw":112.89},{"c":112.93,"h":112.93,"l":112.6,"n":118,"o":112.76,"t":"2026-10-09T17:45:00Z","v":7057,"vw":112.681799},{"c":112.88,"h":112.88,"l":112.87,"n":6,"o":112.87,"t":"2026-10-09T17:50:00Z","v":763,"vw":112.876238},{"c":113.3,"h":113.3,"l":113.3,"n":8,"o":113.3,"t":"2026-10-09T18:00:00Z","v":184,"vw":113.3},{"c":113.215,"h":113.215,"l":113.215,"n":2,"o":113.215,"t":"2026-10-09T18:05:00Z","v":201,"vw":113.215},{"c":113.3799,"h":113.3799,"l":113.3799,"n":1,"o":113.3799,"t":"2026-10-09T18:10:00Z","v":100,"vw":113.3799},{"c":113.4397,"h":113.4397,"l":113.4397,"n":1,"o":113.4397,"t":"2026-10-09T18:15:00Z","v":100,"vw":113.4397},{"c":113.07,"h":113.07,"l":113.06,"n":16,"o":113.06,"t":"2026-10-09T18:25:00Z","v":530,"vw":113.0625},{"c":112.73,"h":113.1,"l":112.73,"n":65,"o":113.08,"t":"2026-10-09T18:30:00Z","v":2763,"vw":112.990594},{"c":112.37,"h":112.64,"l":112.37,"n":80,"o":112.6,"t":"2026-10-09T18:35:00Z","v":8160,"vw":112.526507},{"c":112.5,"h":112.5,"l":112.38,"n":8,"o":112.38,"t":"2026-10-09T18:40:00Z","v":389,"vw":112.430323},{"c":111.835,"h":112.35,"l":111.32,"n":548,"o":112.35,"t":"2026-10-09T18:45:00Z","v":40986,"vw":111.823367},{"c":112.36,"h":112.36,"l":111.67,"n":67,"o":112.02,"t":"2026-10-09T18:50:00Z","v":4099,"vw":111.950941},{"c":112.4,"h":112.44,"l":112.35,"n":16,"o":112.35,"t":"2026-10-09T18:55:00Z","v":693,"vw":112.384209},{"c":112.38,"h":112.38,"l":112.345,"n":10,"o":112.345,"t":"2026-10-09T19:00:00Z","v":488,"vw":112.37125},{"c":112.24,"h":112.35,"l":112.19,"n":18,"o":112.35,"t":"2026-10-09T19:05:00Z","v":527,"vw":112.26},{"c":112.285,"h":112.285,"l":112.285,"n":4,"o":112.285,"t":"2026-10-09T19:10:00Z","v":199,"vw":112.285},{"c":112.1416,"h":112.23,"l":112.1416,"n":6,"o":112.23,"t":"2026-10-09T19:15:00Z","v":324,"vw":112.182526},{"c":112.2,"h":112.21,"l":112.1001,"n":20,"o":112.21,"t":"2026-10-09T19:20:00Z","v":870,"vw":112.149787},{"c":112.26,"h":112.26,"l":112.12,"n":18,"o":112.12,"t":"2026-10-09T19:25:00Z","v":1335,"vw":112.150454},{"c":112.25,"h":112.25,"l":112.08,"n":23,"o":112.08,"t":"2026-10-09T19:30:00Z","v":1468,"vw":112.10875},{"c":112.13,"h":112.2242,"l":112.13,"n":35,"o":112.21,"t":"2026-10-09T19:35:00Z","v":1021,"vw":112.189428},{"c":112.09,"h":112.11,"l":112.09,"n":19,"o":112.11,"t":"2026-10-09T19:40:00Z","v":454,"vw":112.1},{"c":111.72,"h":111.7667,"l":111.72,"n":34,"o":111.7667,"t":"2026-10-09T19:45:00Z","v":2393,"vw":111.747471},{"c":111.73,"h":111.76,"l":111.691,"n":214,"o":111.6997,"t":"2026-10-09T19:50:00Z","v":1835,"vw":111.728154},{"c":111.94,"h":111.99,"l":111.73,"n":333,"o":111.73,"t":"2026-10-09T19:55:00Z","v":24919,"vw":111.868999},{"c":112.53,"h":112.53,"l":112.11,"n":12,"o":112.11,"t":"2026-10-09T20:00:00Z","v":1697,"vw":112.23815},{"c":113.01,"h":113.01,"l":113.01,"n":9,"o":113.01,"t":"2026-10-12T11:00:00Z","v":300,"vw":113.01},{"c":114.3,"h":114.3,"l":114.3,"n":1,"o":114.3,"t":"2026-10-12T13:20:00Z","v":134,"vw":114.3},{"c":115.58,"h":115.58,"l":114.48,"n":282,"o":114.57,"t":"2026-10-12T13:30:00Z","v":10746,"vw":114.779014},{"c":115.77,"h":115.99,"l":115.5,"n":400,"o":115.65,"t":"2026-10-12T13:35:00Z","v":20004,"vw":115.771032},{"c":115.72,"h":115.98,"l":115.43,"n":117,"o":115.98,"t":"2026-10-12T13:40:00Z","v":8113,"vw":115.610409},{"c":116.42,"h":116.42,"l":115.53,"n":162,"o":115.8,"t":"2026-10-12T13:45:00Z","v":5435,"vw":115.755523},{"c":116.16,"h":116.45,"l":116.15,"n":111,"o":116.42,"t":"2026-10-12T13:50:00Z","v":3856,"vw":116.258896},{"c":116.02,"h":116.0299,"l":115.73,"n":52,"o":116.0299,"t":"2026-10-12T13:55:00Z","v":3219,"vw":115.903275},{"c":115.895,"h":116.055,"l":115.84,"n":33,"o":115.98,"t":"2026-10-12T14:00:00Z","v":2115,"vw":115.921},{"c":115.17,"h":115.67,"l":115.17,"n":41,"o":115.65,"t":"2026-10-12T14:05:00Z","v":2911,"vw":115.370406},{"c":115.165,"h":115.45,"l":115,"n":41,"o":115.31,"t":"2026-10-12T14:10:00Z","v":2437,"vw":115.233141},{"c":115.42,"h":115.44,"l":115.16,"n":64,"o":115.27,"t":"2026-10-12T14:15:00Z","v":3281,"vw":115.298027},{"c":115.02,"h":115.54,"l":115.02,"n":41,"o":115.39,"t":"2026-10-12T14:20:00Z","v":2374,"vw":115.220186},{"c":114.78,"h":115.03,"l":114.78,"n":89,"o":114.98,"t":"2026-10-12T14:25:00Z","v":4512,"vw":114.957863},{"c":114.65,"h":114.785,"l":114.65,"n":24,"o":114.77,"t":"2026-10-12T14:30:00Z","v":1601,"vw":114.748813},{"c":114.18,"h":114.41,"l":114.17,"n":82,"o":114.4,"t":"2026-10-12T14:35:00Z","v":3879,"vw":114.30887},{"c":114.29,"h":114.29,"l":114.01,"n":25,"o":114.03,"t":"2026-10-12T14:40:00Z","v":1294,"vw":114.101765},{"c":114.05,"h":114.06,"l":114.045,"n":15,"o":114.045,"t":"2026-10-12T14:45:00Z","v":595,"vw":114.051667},{"c":114.3001,"h":114.38,"l":114.24,"n":6,"o":114.24,"t":"2026-10-12T14:50:00Z","v":1848,"vw":114.300195},{"c":114.24,"h":114.35,"l":114.24,"n":20,"o":114.35,"t":"2026-10-12T14:55:00Z","v":818,"vw":114.304049},{"c":114.18,"h":114.2225,"l":114.18,"n":6,"o":114.2225,"t":"2026-10-12T15:00:00Z","v":305,"vw":114.20125},{"c":114.29,"h":114.29,"l":114.29,"n":7,"o":114.29,"t":"2026-10-12T15:05:00Z","v":179,"vw":114.29},{"c":114.59,"h":114.6,"l":114.59,"n":5,"o":114.6,"t":"2026-10-12T15:10:00Z","v":226,"vw":114.595},{"c":114.98,"h":115.05,"l":114.98,"n":25,"o":115,"t":"2026-10-12T15:20:00Z","v":1037,"vw":115.005969},{"c":114.845,"h":114.91,"l":114.83,"n":31,"o":114.91,"t":"2026-10-12T15:25:00Z","v":1249,"vw":114.849167},{"c":115.08,"h":115.09,"l":114.98,"n":11,"o":114.98,"t":"2026-10-12T15:30:00Z","v":586,"vw":115.0393},{"c":115.035,"h":115.11,"l":115.035,"n":6,"o":115.11,"t":"2026-10-12T15:35:00Z","v":237,"vw":115.0725},{"c":115.07,"h":115.08,"l":115.07,"n":9,"o":115.08,"t":"2026-10-12T15:40:00Z","v":311,"vw":115.075},{"c":114.97,"h":114.97,"l":114.675,"n":64,"o":114.84,"t":"2026-10-12T15:45:00Z","v":2364,"vw":114.824812},{"c":115.07,"h":115.16,"l":115.07,"n":19,"o":115.1158,"t":"2026-10-12T15:50:00Z","v":613,"vw":115.105672},{"c":115.21,"h":115.23,"l":115.21,"n":29,"o":115.21,"t":"2026-10-12T15:55:00Z","v":2330,"vw":115.212918},{"c":115.2,"h":115.2,"l":115.14,"n":25,"o":115.16,"t":"2026-10-12T16:00:00Z","v":1104,"vw":115.163378},{"c":115.1741,"h":115.225,"l":115.12,"n":26,"o":115.17,"t":"2026-10-12T16:05:00Z","v":1343,"vw":115.167472},{"c":115.08,"h":115.14,"l":115.08,"n":20,"o":115.14,"t":"2026-10-12T16:10:00Z","v":564,"vw":115.104},{"c":115.07,"h":115.07,"l":115.07,"n":3,"o":115.07,"t":"2026-10-12T16:15:00Z","v":107,"vw":115.07},{"c":115.025,"h":115.07,"l":114.91,"n":24,"o":114.91,"t":"2026-10-12T16:20:00Z","v":662,"vw":115.001667},{"c":115.12,"h":115.13,"l":115.11,"n":28,"o":115.11,"t":"2026-10-12T16:25:00Z","v":911,"vw":115.115},{"c":115.06,"h":115.117,"l":115.06,"n":25,"o":115.117,"t":"2026-10-12T16:30:00Z","v":565,"vw":115.086464},{"c":115.1263,"h":115.1263,"l":115.1263,"n":4,"o":115.1263,"t":"2026-10-12T16:35:00Z","v":234,"vw":115.1263},{"c":115.22,"h":115.22,"l":115.17,"n":6,"o":115.17,"t":"2026-10-12T16:40:00Z","v":330,"vw":115.203333},{"c":115.24,"h":115.24,"l":115.14,"n":36,"o":115.23,"t":"2026-10-12T16:45:00Z","v":1637,"vw":115.182667},{"c":115.12,"h":115.17,"l":115.12,"n":16,"o":115.17,"t":"2026-10-12T16:50:00Z","v":993,"vw":115.139136},{"c":115.135,"h":115.135,"l":115.1,"n":7,"o":115.1,"t":"2026-10-12T16:55:00Z","v":419,"vw":115.125},{"c":115.25,"h":115.25,"l":115.13,"n":14,"o":115.13,"t":"2026-10-12T17:00:00Z","v":568,"vw":115.15988},{"c":115.39,"h":115.39,"l":115.29,"n":12,"o":115.29,"t":"2026-10-12T17:05:00Z","v":528,"vw":115.364627},{"c":115.475,"h":115.52,"l":115.475,"n":56,"o":115.5179,"t":"2026-10-12T17:10:00Z","v":4896,"vw":115.509365},{"c":115.325,"h":115.325,"l":115.325,"n":9,"o":115.325,"t":"2026-10-12T17:15:00Z","v":369,"vw":115.325},{"c":115.31,"h":115.31,"l":115.31,"n":3,"o":115.31,"t":"2026-10-12T17:20:00Z","v":113,"vw":115.31},{"c":115.225,"h":115.225,"l":115.21,"n":14,"o":115.21,"t":"2026-10-12T17:25:00Z","v":988,"vw":115.221757},{"c":115.24,"h":115.27,"l":115.24,"n":10,"o":115.27,"t":"2026-10-12T17:30:00Z","v":834,"vw":115.245333},{"c":115.1,"h":115.155,"l":115.1,"n":13,"o":115.155,"t":"2026-10-12T17:35:00Z","v":414,"vw":115.114628},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-10-12T17:50:00Z","v":103,"vw":115},{"c":115.1,"h":115.15,"l":115.1,"n":8,"o":115.15,"t":"2026-10-12T18:00:00Z","v":279,"vw":115.125},{"c":115.17,"h":115.17,"l":115.17,"n":8,"o":115.17,"t":"2026-10-12T18:05:00Z","v":337,"vw":115.17},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-10-12T18:10:00Z","v":603,"vw":115},{"c":115.07,"h":115.07,"l":115.02,"n":38,"o":115.02,"t":"2026-10-12T18:20:00Z","v":1678,"vw":115.050209},{"c":114.95,"h":115.17,"l":114.95,"n":50,"o":115.14,"t":"2026-10-12T18:25:00Z","v":2202,"vw":115.031081},{"c":114.81,"h":114.915,"l":114.74,"n":25,"o":114.915,"t":"2026-10-12T18:30:00Z","v":1155,"vw":114.87},{"c":114.8,"h":114.8,"l":114.795,"n":5,"o":114.795,"t":"2026-10-12T18:40:00Z","v":316,"vw":114.796667},{"c":114.82,"h":114.83,"l":114.8,"n":26,"o":114.8,"t":"2026-10-12T18:45:00Z","v":869,"vw":114.819529},{"c":114.8,"h":114.8,"l":114.8,"n":2,"o":114.8,"t":"2026-10-12T18:50:00Z","v":303,"vw":114.8},{"c":114.7644,"h":114.78,"l":114.73,"n":14,"o":114.73,"t":"2026-10-12T18:55:00Z","v":2732,"vw":114.775623},{"c":114.895,"h":114.895,"l":114.82,"n":13,"o":114.82,"t":"2026-10-12T19:00:00Z","v":340,"vw":114.858415},{"c":114.885,"h":114.885,"l":114.8,"n":6,"o":114.8387,"t":"2026-10-12T19:05:00Z","v":828,"vw":114.862212},{"c":114.96,"h":114.96,"l":114.9544,"n":10,"o":114.9544,"t":"2026-10-12T19:10:00Z","v":290,"vw":114.95664},{"c":114.98,"h":114.98,"l":114.98,"n":4,"o":114.98,"t":"2026-10-12T19:15:00Z","v":116,"vw":114.98},{"c":114.84,"h":114.8711,"l":114.84,"n":21,"o":114.8711,"t":"2026-10-12T19:20:00Z","v":1321,"vw":114.860646},{"c":114.92,"h":114.92,"l":114.74,"n":28,"o":114.74,"t":"2026-10-12T19:25:00Z","v":1101,"vw":114.767956},{"c":114.945,"h":114.945,"l":114.9,"n":17,"o":114.9,"t":"2026-10-12T19:30:00Z","v":599,"vw":114.934933},{"c":114.955,"h":114.97,"l":114.955,"n":10,"o":114.97,"t":"2026-10-12T19:35:00Z","v":441,"vw":114.964643},{"c":114.95,"h":115.02,"l":114.94,"n":60,"o":114.97,"t":"2026-10-12T19:40:00Z","v":1882,"vw":114.977135},{"c":115,"h":115.0072,"l":114.96,"n":25,"o":115.0072,"t":"2026-10-12T19:45:00Z","v":701,"vw":114.982649},{"c":115.08,"h":115.08,"l":114.945,"n":295,"o":115.01,"t":"2026-10-12T19:50:00Z","v":5108,"vw":115.063826},{"c":115.17,"h":115.28,"l":114.9832,"n":293,"o":115.0205,"t":"2026-10-12T19:55:00Z","v":22291,"vw":115.076357},{"c":115.08,"h":115.08,"l":115.08,"n":8,"o":115.08,"t":"2026-10-12T20:00:00Z","v":718,"vw":115.08},{"c":115.2,"h":115.2,"l":115.2,"n":3,"o":115.2,"t":"2026-10-12T20:25:00Z","v":124,"vw":115.2},{"c":115.42,"h":115.42,"l":115.42,"n":1,"o":115.42,"t":"2026-10-12T22:20:00Z","v":460,"vw":115.42},{"c":115.4343,"h":115.4343,"l":115.4343,"n":2,"o":115.4343,"t":"2026-10-12T22:40:00Z","v":105,"vw":115.4343},{"c":115.61,"h":115.61,"l":115.61,"n":5,"o":115.61,"t":"2026-10-13T08:00:00Z","v":214,"vw":115.61},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-13T09:10:00Z","v":270,"vw":116.5},{"c":117,"h":117,"l":116.48,"n":188,"o":116.48,"t":"2026-10-13T12:00:00Z","v":7449,"vw":116.98855},{"c":116.51,"h":116.51,"l":116.51,"n":1,"o":116.51,"t":"2026-10-13T12:10:00Z","v":100,"vw":116.51},{"c":116.49,"h":116.49,"l":116.49,"n":2,"o":116.49,"t":"2026-10-13T12:50:00Z","v":101,"vw":116.49},{"c":116.7748,"h":116.7748,"l":116.7748,"n":1,"o":116.7748,"t":"2026-10-13T13:05:00Z","v":500,"vw":116.7748},{"c":117.1201,"h":117.1201,"l":117.1201,"n":22,"o":117.1201,"t":"2026-10-13T13:15:00Z","v":1272,"vw":117.1201},{"c":116.87,"h":116.87,"l":116.26,"n":78,"o":116.8,"t":"2026-10-13T13:30:00Z","v":3721,"vw":116.719261},{"c":116.42,"h":117.41,"l":116.42,"n":179,"o":117.335,"t":"2026-10-13T13:35:00Z","v":12388,"vw":116.817531},{"c":117.5801,"h":117.78,"l":116.46,"n":169,"o":116.46,"t":"2026-10-13T13:40:00Z","v":11001,"vw":117.320062},{"c":117.79,"h":117.99,"l":117.47,"n":165,"o":117.57,"t":"2026-10-13T13:45:00Z","v":12974,"vw":117.724685},{"c":117.53,"h":117.85,"l":117.53,"n":127,"o":117.62,"t":"2026-10-13T13:50:00Z","v":7920,"vw":117.657383},{"c":117.6034,"h":117.68,"l":117.42,"n":87,"o":117.61,"t":"2026-10-13T13:55:00Z","v":6380,"vw":117.568408},{"c":117.28,"h":117.59,"l":117.28,"n":26,"o":117.56,"t":"2026-10-13T14:00:00Z","v":2268,"vw":117.470264},{"c":117.02,"h":117.28,"l":117,"n":39,"o":117.28,"t":"2026-10-13T14:05:00Z","v":2952,"vw":117.073239},{"c":116.785,"h":116.88,"l":116.64,"n":102,"o":116.77,"t":"2026-10-13T14:10:00Z","v":7439,"vw":116.756751},{"c":116.91,"h":117.0257,"l":116.73,"n":119,"o":116.8,"t":"2026-10-13T14:15:00Z","v":9668,"vw":116.824972},{"c":117.01,"h":117.12,"l":117.01,"n":58,"o":117.055,"t":"2026-10-13T14:20:00Z","v":3321,"vw":117.059952},{"c":117.64,"h":117.69,"l":117.26,"n":49,"o":117.26,"t":"2026-10-13T14:25:00Z","v":1497,"vw":117.49721},{"c":117.43,"h":117.64,"l":117.43,"n":86,"o":117.49,"t":"2026-10-13T14:30:00Z","v":8854,"vw":117.560171},{"c":117.73,"h":117.73,"l":117.64,"n":27,"o":117.64,"t":"2026-10-13T14:35:00Z","v":774,"vw":117.685},{"c":117.46,"h":117.65,"l":117.46,"n":14,"o":117.65,"t":"2026-10-13T14:40:00Z","v":487,"vw":117.555},{"c":118.01,"h":118.01,"l":117.865,"n":45,"o":117.89,"t":"2026-10-13T14:45:00Z","v":1883,"vw":117.958779},{"c":118.14,"h":118.14,"l":117.945,"n":19,"o":118.04,"t":"2026-10-13T14:50:00Z","v":950,"vw":118.039296},{"c":117.94,"h":117.95,"l":117.94,"n":6,"o":117.95,"t":"2026-10-13T14:55:00Z","v":634,"vw":117.941667},{"c":118.03,"h":118.15,"l":117.94,"n":93,"o":118.09,"t":"2026-10-13T15:00:00Z","v":5892,"vw":118.085285},{"c":118.03,"h":118.16,"l":118.03,"n":42,"o":118.135,"t":"2026-10-13T15:05:00Z","v":3747,"vw":118.094177},{"c":117.9121,"h":118.2183,"l":117.9121,"n":50,"o":118.18,"t":"2026-10-13T15:10:00Z","v":3975,"vw":118.044597},{"c":118.01,"h":118.04,"l":118,"n":49,"o":118,"t":"2026-10-13T15:15:00Z","v":3601,"vw":118.013397},{"c":118.08,"h":118.1,"l":117.99,"n":23,"o":117.99,"t":"2026-10-13T15:20:00Z","v":1511,"vw":118.028433},{"c":118.18,"h":118.25,"l":118.09,"n":44,"o":118.25,"t":"2026-10-13T15:25:00Z","v":2645,"vw":118.151264},{"c":118.455,"h":118.455,"l":118.14,"n":60,"o":118.2,"t":"2026-10-13T15:30:00Z","v":3650,"vw":118.216964},{"c":118.27,"h":118.4281,"l":118.27,"n":15,"o":118.4281,"t":"2026-10-13T15:35:00Z","v":626,"vw":118.392086},{"c":118.5995,"h":118.5995,"l":118.4,"n":10,"o":118.46,"t":"2026-10-13T15:40:00Z","v":335,"vw":118.4865},{"c":118.41,"h":118.64,"l":118.41,"n":37,"o":118.58,"t":"2026-10-13T15:45:00Z","v":1958,"vw":118.481818},{"c":118.21,"h":118.35,"l":118.145,"n":47,"o":118.35,"t":"2026-10-13T15:50:00Z","v":4146,"vw":118.246367},{"c":118.095,"h":118.17,"l":118,"n":30,"o":118.17,"t":"2026-10-13T15:55:00Z","v":1237,"vw":118.07149},{"c":117.94,"h":118.25,"l":117.94,"n":291,"o":118.18,"t":"2026-10-13T16:00:00Z","v":23533,"vw":118.134916},{"c":118,"h":118.03,"l":118,"n":11,"o":118.03,"t":"2026-10-13T16:05:00Z","v":1552,"vw":118.025775},{"c":118.135,"h":118.135,"l":118.07,"n":33,"o":118.08,"t":"2026-10-13T16:10:00Z","v":2434,"vw":118.090072},{"c":118.07,"h":118.18,"l":118.07,"n":26,"o":118.13,"t":"2026-10-13T16:15:00Z","v":2881,"vw":118.120969},{"c":117.795,"h":117.795,"l":117.79,"n":12,"o":117.79,"t":"2026-10-13T16:20:00Z","v":1613,"vw":117.79068},{"c":117.6,"h":117.6,"l":117.6,"n":13,"o":117.6,"t":"2026-10-13T16:25:00Z","v":259,"vw":117.6},{"c":117.35,"h":117.52,"l":117.35,"n":28,"o":117.52,"t":"2026-10-13T16:30:00Z","v":844,"vw":117.401188},{"c":117.69,"h":117.74,"l":117.63,"n":14,"o":117.63,"t":"2026-10-13T16:35:00Z","v":619,"vw":117.683292},{"c":117.825,"h":117.825,"l":117.825,"n":7,"o":117.825,"t":"2026-10-13T16:40:00Z","v":217,"vw":117.825},{"c":117.9059,"h":117.9059,"l":117.9059,"n":2,"o":117.9059,"t":"2026-10-13T16:45:00Z","v":103,"vw":117.9059},{"c":117.9,"h":117.9,"l":117.82,"n":7,"o":117.82,"t":"2026-10-13T16:50:00Z","v":374,"vw":117.863333},{"c":118.25,"h":118.25,"l":118.16,"n":66,"o":118.16,"t":"2026-10-13T16:55:00Z","v":6033,"vw":118.194995},{"c":118.17,"h":118.38,"l":118.135,"n":112,"o":118.29,"t":"2026-10-13T17:00:00Z","v":11172,"vw":118.284471},{"c":117.94,"h":117.94,"l":117.94,"n":7,"o":117.94,"t":"2026-10-13T17:05:00Z","v":212,"vw":117.94},{"c":118.02,"h":118.02,"l":117.71,"n":119,"o":117.83,"t":"2026-10-13T17:10:00Z","v":10282,"vw":117.839324},{"c":118.07,"h":118.07,"l":118.01,"n":14,"o":118.01,"t":"2026-10-13T17:15:00Z","v":864,"vw":118.019445},{"c":117.91,"h":117.915,"l":117.91,"n":4,"o":117.915,"t":"2026-10-13T17:20:00Z","v":533,"vw":117.911},{"c":117.99,"h":117.99,"l":117.96,"n":9,"o":117.96,"t":"2026-10-13T17:25:00Z","v":702,"vw":117.985455},{"c":118.25,"h":118.25,"l":118.09,"n":18,"o":118.09,"t":"2026-10-13T17:40:00Z","v":1819,"vw":118.202032},{"c":118.475,"h":118.54,"l":118.39,"n":124,"o":118.39,"t":"2026-10-13T17:45:00Z","v":10771,"vw":118.45917},{"c":118.48,"h":118.48,"l":118.4,"n":26,"o":118.4,"t":"2026-10-13T17:50:00Z","v":924,"vw":118.454286},{"c":118.62,"h":118.64,"l":118.51,"n":34,"o":118.51,"t":"2026-10-13T17:55:00Z","v":1056,"vw":118.598254},{"c":118.58,"h":118.58,"l":118.58,"n":6,"o":118.58,"t":"2026-10-13T18:00:00Z","v":167,"vw":118.58},{"c":118.745,"h":118.76,"l":118.37,"n":370,"o":118.475,"t":"2026-10-13T18:05:00Z","v":27243,"vw":118.462124},{"c":118.656,"h":118.77,"l":118.61,"n":28,"o":118.77,"t":"2026-10-13T18:10:00Z","v":1675,"vw":118.662112},{"c":118.66,"h":118.66,"l":118.66,"n":9,"o":118.66,"t":"2026-10-13T18:15:00Z","v":357,"vw":118.66},{"c":118.69,"h":118.69,"l":118.69,"n":6,"o":118.69,"t":"2026-10-13T18:20:00Z","v":266,"vw":118.69},{"c":118.63,"h":118.74,"l":118.63,"n":49,"o":118.72,"t":"2026-10-13T18:25:00Z","v":2108,"vw":118.702174},{"c":118.5801,"h":118.5801,"l":118.5801,"n":4,"o":118.5801,"t":"2026-10-13T18:30:00Z","v":223,"vw":118.5801},{"c":118.7,"h":118.7,"l":118.59,"n":141,"o":118.63,"t":"2026-10-13T18:35:00Z","v":12329,"vw":118.64814},{"c":118.855,"h":118.855,"l":118.855,"n":9,"o":118.855,"t":"2026-10-13T18:40:00Z","v":336,"vw":118.855},{"c":118.9,"h":118.9,"l":118.85,"n":39,"o":118.85,"t":"2026-10-13T18:55:00Z","v":810,"vw":118.876096},{"c":118.94,"h":118.94,"l":118.94,"n":12,"o":118.94,"t":"2026-10-13T19:05:00Z","v":767,"vw":118.94},{"c":118.9999,"h":118.9999,"l":118.9999,"n":22,"o":118.9999,"t":"2026-10-13T19:10:00Z","v":542,"vw":118.9999},{"c":119.03,"h":119.14,"l":118.99,"n":18,"o":119.115,"t":"2026-10-13T19:15:00Z","v":2361,"vw":119.053333},{"c":118.865,"h":118.88,"l":118.865,"n":8,"o":118.88,"t":"2026-10-13T19:20:00Z","v":325,"vw":118.874792},{"c":118.89,"h":118.89,"l":118.82,"n":18,"o":118.86,"t":"2026-10-13T19:25:00Z","v":1585,"vw":118.867659},{"c":119.135,"h":119.3,"l":118.91,"n":222,"o":119.03,"t":"2026-10-13T19:40:00Z","v":15578,"vw":119.112631},{"c":119.37,"h":119.4575,"l":119.24,"n":88,"o":119.24,"t":"2026-10-13T19:45:00Z","v":8135,"vw":119.387308},{"c":119.41,"h":119.45,"l":119.35,"n":168,"o":119.37,"t":"2026-10-13T19:50:00Z","v":5490,"vw":119.372112},{"c":119.19,"h":119.44,"l":119.15,"n":247,"o":119.38,"t":"2026-10-13T19:55:00Z","v":12022,"vw":119.319779},{"c":119.5,"h":119.5,"l":119.5,"n":8,"o":119.5,"t":"2026-10-13T20:00:00Z","v":814,"vw":119.5},{"c":119.65,"h":119.65,"l":119.65,"n":1,"o":119.65,"t":"2026-10-13T20:25:00Z","v":100,"vw":119.65},{"c":118.98,"h":118.98,"l":118.98,"n":1,"o":118.98,"t":"2026-10-13T21:15:00Z","v":100,"vw":118.98},{"c":119.5,"h":119.5,"l":119.5,"n":10,"o":119.5,"t":"2026-10-13T23:50:00Z","v":510,"vw":119.5},{"c":122.88,"h":122.88,"l":122.88,"n":1,"o":122.88,"t":"2026-10-14T11:15:00Z","v":500,"vw":122.88},{"c":121.46,"h":121.46,"l":121.32,"n":2,"o":121.32,"t":"2026-10-14T11:20:00Z","v":200,"vw":121.39},{"c":121.01,"h":121.01,"l":121.01,"n":25,"o":121.01,"t":"2026-10-14T12:05:00Z","v":357,"vw":121.01},{"c":120.81,"h":120.81,"l":120.81,"n":3,"o":120.81,"t":"2026-10-14T12:30:00Z","v":107,"vw":120.81},{"c":121.38,"h":121.38,"l":121.38,"n":2,"o":121.38,"t":"2026-10-14T12:35:00Z","v":424,"vw":121.38},{"c":121.15,"h":121.15,"l":121.15,"n":3,"o":121.15,"t":"2026-10-14T13:00:00Z","v":130,"vw":121.15},{"c":120.06,"h":121.16,"l":119.91,"n":252,"o":120.8,"t":"2026-10-14T13:30:00Z","v":14072,"vw":120.688155},{"c":119.7,"h":120.32,"l":119.45,"n":602,"o":120.22,"t":"2026-10-14T13:35:00Z","v":45812,"vw":119.752063},{"c":119.42,"h":119.76,"l":119.335,"n":180,"o":119.71,"t":"2026-10-14T13:40:00Z","v":10925,"vw":119.510204},{"c":119.4,"h":119.59,"l":119.24,"n":189,"o":119.43,"t":"2026-10-14T13:45:00Z","v":8518,"vw":119.411681},{"c":119.71,"h":119.8047,"l":119.41,"n":89,"o":119.48,"t":"2026-10-14T13:50:00Z","v":3887,"vw":119.640776},{"c":119.68,"h":119.79,"l":119.48,"n":50,"o":119.48,"t":"2026-10-14T13:55:00Z","v":2447,"vw":119.709334},{"c":119.3,"h":119.76,"l":119.0475,"n":139,"o":119.76,"t":"2026-10-14T14:00:00Z","v":7399,"vw":119.484418},{"c":119.68,"h":119.68,"l":119.095,"n":35,"o":119.17,"t":"2026-10-14T14:05:00Z","v":990,"vw":119.363},{"c":119.61,"h":119.96,"l":119.61,"n":53,"o":119.87,"t":"2026-10-14T14:10:00Z","v":2691,"vw":119.832803},{"c":119.9,"h":119.91,"l":119.58,"n":69,"o":119.63,"t":"2026-10-14T14:15:00Z","v":2528,"vw":119.746277},{"c":119.82,"h":120.09,"l":119.74,"n":50,"o":119.96,"t":"2026-10-14T14:20:00Z","v":1470,"vw":119.893333},{"c":119.9575,"h":119.9575,"l":119.89,"n":13,"o":119.89,"t":"2026-10-14T14:25:00Z","v":534,"vw":119.92375},{"c":119.43,"h":119.98,"l":119.3434,"n":63,"o":119.98,"t":"2026-10-14T14:30:00Z","v":4797,"vw":119.503351},{"c":119.56,"h":119.56,"l":119.2,"n":37,"o":119.38,"t":"2026-10-14T14:35:00Z","v":1574,"vw":119.307087},{"c":119.57,"h":119.57,"l":119.49,"n":21,"o":119.49,"t":"2026-10-14T14:40:00Z","v":742,"vw":119.516403},{"c":119.41,"h":119.49,"l":119.41,"n":10,"o":119.425,"t":"2026-10-14T14:45:00Z","v":2379,"vw":119.444559},{"c":119.87,"h":119.87,"l":119.43,"n":40,"o":119.43,"t":"2026-10-14T14:50:00Z","v":4834,"vw":119.699607},{"c":119.895,"h":119.895,"l":119.8,"n":6,"o":119.89,"t":"2026-10-14T14:55:00Z","v":480,"vw":119.86375},{"c":119.7,"h":119.76,"l":119.62,"n":15,"o":119.62,"t":"2026-10-14T15:00:00Z","v":614,"vw":119.685},{"c":120.145,"h":120.145,"l":119.74,"n":34,"o":119.88,"t":"2026-10-14T15:05:00Z","v":3475,"vw":120.046833},{"c":120.27,"h":120.31,"l":120.03,"n":212,"o":120.2,"t":"2026-10-14T15:10:00Z","v":18009,"vw":120.184439},{"c":120.01,"h":120.21,"l":119.99,"n":31,"o":120.21,"t":"2026-10-14T15:15:00Z","v":1756,"vw":120.058352},{"c":119.95,"h":120.21,"l":119.95,"n":43,"o":120.12,"t":"2026-10-14T15:20:00Z","v":1193,"vw":120.108333},{"c":119.74,"h":120.035,"l":119.6,"n":15,"o":120.035,"t":"2026-10-14T15:25:00Z","v":658,"vw":119.743},{"c":119.52,"h":119.78,"l":119.52,"n":18,"o":119.66,"t":"2026-10-14T15:30:00Z","v":1254,"vw":119.615504},{"c":119.2488,"h":119.64,"l":119.23,"n":27,"o":119.54,"t":"2026-10-14T15:35:00Z","v":2527,"vw":119.432513},{"c":119.5,"h":119.51,"l":119.175,"n":37,"o":119.175,"t":"2026-10-14T15:40:00Z","v":1068,"vw":119.358385},{"c":119.28,"h":119.34,"l":119.23,"n":27,"o":119.34,"t":"2026-10-14T15:45:00Z","v":3062,"vw":119.257786},{"c":119.8714,"h":119.8714,"l":119.8714,"n":5,"o":119.8714,"t":"2026-10-14T15:50:00Z","v":289,"vw":119.8714},{"c":119.9,"h":119.93,"l":119.9,"n":27,"o":119.93,"t":"2026-10-14T15:55:00Z","v":2128,"vw":119.918593},{"c":120.075,"h":120.075,"l":119.92,"n":19,"o":119.92,"t":"2026-10-14T16:00:00Z","v":709,"vw":119.984126},{"c":120.04,"h":120.04,"l":120,"n":19,"o":120,"t":"2026-10-14T16:05:00Z","v":2029,"vw":120.002199},{"c":119.98,"h":120.02,"l":119.98,"n":16,"o":120.02,"t":"2026-10-14T16:10:00Z","v":293,"vw":120.003333},{"c":120.2141,"h":120.2141,"l":120.14,"n":72,"o":120.14,"t":"2026-10-14T16:15:00Z","v":3500,"vw":120.196179},{"c":120.235,"h":120.24,"l":120.185,"n":29,"o":120.185,"t":"2026-10-14T16:20:00Z","v":1152,"vw":120.215882},{"c":120.31,"h":120.39,"l":120.31,"n":17,"o":120.34,"t":"2026-10-14T16:25:00Z","v":621,"vw":120.344546},{"c":120.55,"h":120.69,"l":120.35,"n":49,"o":120.35,"t":"2026-10-14T16:30:00Z","v":1774,"vw":120.478346},{"c":120.54,"h":120.54,"l":120.54,"n":6,"o":120.54,"t":"2026-10-14T16:35:00Z","v":283,"vw":120.54},{"c":120.655,"h":120.8,"l":120.655,"n":22,"o":120.8,"t":"2026-10-14T16:40:00Z","v":2889,"vw":120.742976},{"c":120.49,"h":120.63,"l":120.445,"n":48,"o":120.63,"t":"2026-10-14T16:45:00Z","v":2450,"vw":120.469286},{"c":120.73,"h":120.73,"l":120.73,"n":5,"o":120.73,"t":"2026-10-14T16:55:00Z","v":139,"vw":120.73},{"c":120.73,"h":120.73,"l":120.73,"n":11,"o":120.73,"t":"2026-10-14T17:00:00Z","v":324,"vw":120.73},{"c":120.8305,"h":120.8305,"l":120.8305,"n":5,"o":120.8305,"t":"2026-10-14T17:05:00Z","v":305,"vw":120.8305},{"c":120.74,"h":120.74,"l":120.43,"n":25,"o":120.43,"t":"2026-10-14T17:10:00Z","v":792,"vw":120.578},{"c":120.24,"h":120.435,"l":120.24,"n":5,"o":120.435,"t":"2026-10-14T17:20:00Z","v":320,"vw":120.37},{"c":120.44,"h":120.44,"l":120.44,"n":6,"o":120.44,"t":"2026-10-14T17:25:00Z","v":293,"vw":120.44},{"c":120.48,"h":120.6135,"l":120.46,"n":12,"o":120.6135,"t":"2026-10-14T17:35:00Z","v":882,"vw":120.48188},{"c":120.43,"h":120.43,"l":120.39,"n":11,"o":120.39,"t":"2026-10-14T17:40:00Z","v":377,"vw":120.41},{"c":120.44,"h":120.56,"l":120.44,"n":13,"o":120.53,"t":"2026-10-14T17:45:00Z","v":606,"vw":120.51},{"c":120.67,"h":120.67,"l":120.45,"n":62,"o":120.45,"t":"2026-10-14T17:50:00Z","v":4194,"vw":120.524122},{"c":120.7099,"h":120.7099,"l":120.7099,"n":7,"o":120.7099,"t":"2026-10-14T17:55:00Z","v":170,"vw":120.7099},{"c":120.49,"h":120.71,"l":120.49,"n":12,"o":120.69,"t":"2026-10-14T18:00:00Z","v":443,"vw":120.63},{"c":120.68,"h":120.68,"l":120.68,"n":4,"o":120.68,"t":"2026-10-14T18:05:00Z","v":223,"vw":120.68},{"c":120.68,"h":120.68,"l":120.68,"n":9,"o":120.68,"t":"2026-10-14T18:10:00Z","v":321,"vw":120.68},{"c":120.58,"h":120.58,"l":120.58,"n":6,"o":120.58,"t":"2026-10-14T18:15:00Z","v":174,"vw":120.58},{"c":120.6175,"h":120.695,"l":120.6175,"n":6,"o":120.695,"t":"2026-10-14T18:20:00Z","v":240,"vw":120.65625},{"c":120.48,"h":120.64,"l":120.48,"n":14,"o":120.64,"t":"2026-10-14T18:25:00Z","v":650,"vw":120.571777},{"c":120.675,"h":120.76,"l":120.675,"n":8,"o":120.74,"t":"2026-10-14T18:30:00Z","v":379,"vw":120.716096},{"c":120.7101,"h":120.7101,"l":120.7101,"n":3,"o":120.7101,"t":"2026-10-14T18:35:00Z","v":177,"vw":120.7101},{"c":120.835,"h":120.835,"l":120.835,"n":10,"o":120.835,"t":"2026-10-14T18:40:00Z","v":949,"vw":120.835},{"c":120.63,"h":120.795,"l":120.63,"n":16,"o":120.795,"t":"2026-10-14T18:45:00Z","v":554,"vw":120.756595},{"c":120.6,"h":120.65,"l":120.53,"n":59,"o":120.54,"t":"2026-10-14T18:50:00Z","v":4532,"vw":120.60126},{"c":120.68,"h":120.68,"l":120.58,"n":11,"o":120.6,"t":"2026-10-14T18:55:00Z","v":450,"vw":120.622444},{"c":120.67,"h":120.67,"l":120.67,"n":9,"o":120.67,"t":"2026-10-14T19:00:00Z","v":277,"vw":120.67},{"c":120.61,"h":120.61,"l":120.59,"n":25,"o":120.59,"t":"2026-10-14T19:05:00Z","v":2158,"vw":120.6065},{"c":120.605,"h":120.605,"l":120.595,"n":14,"o":120.595,"t":"2026-10-14T19:10:00Z","v":409,"vw":120.6},{"c":120.58,"h":120.75,"l":120.58,"n":25,"o":120.75,"t":"2026-10-14T19:15:00Z","v":1139,"vw":120.730749},{"c":120.575,"h":120.575,"l":120.575,"n":2,"o":120.575,"t":"2026-10-14T19:20:00Z","v":103,"vw":120.575},{"c":120.345,"h":120.425,"l":120.345,"n":12,"o":120.425,"t":"2026-10-14T19:25:00Z","v":609,"vw":120.372966},{"c":120.46,"h":120.48,"l":120.28,"n":44,"o":120.28,"t":"2026-10-14T19:30:00Z","v":5810,"vw":120.455283},{"c":120.53,"h":120.53,"l":120.53,"n":4,"o":120.53,"t":"2026-10-14T19:35:00Z","v":108,"vw":120.53},{"c":121.005,"h":121.015,"l":120.71,"n":217,"o":120.83,"t":"2026-10-14T19:40:00Z","v":11553,"vw":120.843419},{"c":120.79,"h":120.9775,"l":120.74,"n":85,"o":120.96,"t":"2026-10-14T19:45:00Z","v":3318,"vw":120.907683},{"c":120.68,"h":120.94,"l":120.68,"n":620,"o":120.78,"t":"2026-10-14T19:50:00Z","v":12143,"vw":120.839076},{"c":120.72,"h":120.895,"l":120.46,"n":441,"o":120.75,"t":"2026-10-14T19:55:00Z","v":22276,"vw":120.67188},{"c":120.88,"h":120.88,"l":120.71,"n":14,"o":120.77,"t":"2026-10-14T20:00:00Z","v":1832,"vw":120.747335},{"c":121.15,"h":121.15,"l":121.15,"n":1,"o":121.15,"t":"2026-10-14T21:20:00Z","v":250,"vw":121.15},{"c":121.15,"h":121.15,"l":121.15,"n":12,"o":121.15,"t":"2026-10-14T22:35:00Z","v":1064,"vw":121.15},{"c":122.89,"h":122.89,"l":122.89,"n":2,"o":122.89,"t":"2026-10-15T10:20:00Z","v":102,"vw":122.89},{"c":122.6,"h":123,"l":122.6,"n":2,"o":123,"t":"2026-10-15T11:15:00Z","v":300,"vw":122.8},{"c":122.4228,"h":122.4228,"l":122.4228,"n":1,"o":122.4228,"t":"2026-10-15T11:45:00Z","v":100,"vw":122.4228},{"c":121.55,"h":121.55,"l":121.55,"n":1,"o":121.55,"t":"2026-10-15T12:45:00Z","v":100,"vw":121.55},{"c":122,"h":122,"l":122,"n":8,"o":122,"t":"2026-10-15T12:55:00Z","v":405,"vw":122},{"c":121.8,"h":121.8,"l":121.8,"n":1,"o":121.8,"t":"2026-10-15T13:25:00Z","v":100,"vw":121.8},{"c":118.94,"h":121.72,"l":118.785,"n":229,"o":121.51,"t":"2026-10-15T13:30:00Z","v":12293,"vw":120.274326},{"c":119.26,"h":119.66,"l":118.64,"n":288,"o":118.8,"t":"2026-10-15T13:35:00Z","v":16219,"vw":118.961798},{"c":119.28,"h":119.97,"l":119.17,"n":119,"o":119.25,"t":"2026-10-15T13:40:00Z","v":6992,"vw":119.537522},{"c":118.2805,"h":119.095,"l":117.93,"n":283,"o":119.095,"t":"2026-10-15T13:45:00Z","v":16018,"vw":118.40409},{"c":117.02,"h":117.65,"l":117.02,"n":70,"o":117.59,"t":"2026-10-15T13:50:00Z","v":7119,"vw":117.263663},{"c":117.72,"h":117.74,"l":116.6918,"n":175,"o":117.15,"t":"2026-10-15T13:55:00Z","v":15312,"vw":117.218458},{"c":117.19,"h":117.53,"l":117.12,"n":99,"o":117.51,"t":"2026-10-15T14:00:00Z","v":7345,"vw":117.324738},{"c":117.49,"h":117.93,"l":117,"n":143,"o":117.23,"t":"2026-10-15T14:05:00Z","v":10083,"vw":117.757783},{"c":117.08,"h":117.67,"l":117.08,"n":80,"o":117.45,"t":"2026-10-15T14:10:00Z","v":6129,"vw":117.396077},{"c":117.71,"h":117.81,"l":117.34,"n":100,"o":117.34,"t":"2026-10-15T14:15:00Z","v":6498,"vw":117.693513},{"c":117.43,"h":117.65,"l":117.43,"n":92,"o":117.65,"t":"2026-10-15T14:20:00Z","v":3343,"vw":117.586004},{"c":117.35,"h":117.37,"l":117.23,"n":31,"o":117.37,"t":"2026-10-15T14:25:00Z","v":3522,"vw":117.336848},{"c":117.51,"h":117.5302,"l":117.2,"n":201,"o":117.38,"t":"2026-10-15T14:30:00Z","v":18432,"vw":117.302861},{"c":117.35,"h":117.51,"l":117.35,"n":60,"o":117.48,"t":"2026-10-15T14:35:00Z","v":2545,"vw":117.443321},{"c":117.43,"h":117.47,"l":117.25,"n":64,"o":117.295,"t":"2026-10-15T14:40:00Z","v":2252,"vw":117.400387},{"c":117.63,"h":117.63,"l":117.54,"n":14,"o":117.54,"t":"2026-10-15T14:45:00Z","v":865,"vw":117.615484},{"c":117.615,"h":117.615,"l":117.51,"n":9,"o":117.51,"t":"2026-10-15T14:50:00Z","v":266,"vw":117.5625},{"c":117.775,"h":117.775,"l":117.63,"n":15,"o":117.75,"t":"2026-10-15T14:55:00Z","v":777,"vw":117.688758},{"c":117.5,"h":117.5,"l":117.5,"n":12,"o":117.5,"t":"2026-10-15T15:00:00Z","v":236,"vw":117.5},{"c":117.085,"h":117.39,"l":116.87,"n":113,"o":117.39,"t":"2026-10-15T15:05:00Z","v":6296,"vw":116.990208},{"c":117.2,"h":117.22,"l":117.2,"n":25,"o":117.21,"t":"2026-10-15T15:10:00Z","v":1618,"vw":117.217857},{"c":117.54,"h":117.54,"l":117.54,"n":1,"o":117.54,"t":"2026-10-15T15:15:00Z","v":100,"vw":117.54},{"c":117.74,"h":117.85,"l":117.74,"n":16,"o":117.84,"t":"2026-10-15T15:20:00Z","v":1898,"vw":117.823473},{"c":117.76,"h":117.78,"l":117.76,"n":21,"o":117.78,"t":"2026-10-15T15:25:00Z","v":640,"vw":117.773939},{"c":117.65,"h":117.89,"l":117.65,"n":18,"o":117.85,"t":"2026-10-15T15:30:00Z","v":2367,"vw":117.856879},{"c":117.61,"h":117.61,"l":117.61,"n":2,"o":117.61,"t":"2026-10-15T15:35:00Z","v":116,"vw":117.61},{"c":117.58,"h":117.62,"l":117.57,"n":35,"o":117.57,"t":"2026-10-15T15:40:00Z","v":2073,"vw":117.587798},{"c":117.72,"h":117.72,"l":117.58,"n":22,"o":117.58,"t":"2026-10-15T15:45:00Z","v":792,"vw":117.626667},{"c":117.58,"h":117.665,"l":117.46,"n":36,"o":117.665,"t":"2026-10-15T15:50:00Z","v":2388,"vw":117.570476},{"c":117.33,"h":117.46,"l":117.33,"n":32,"o":117.46,"t":"2026-10-15T15:55:00Z","v":1408,"vw":117.357512},{"c":117.38,"h":117.38,"l":117.38,"n":9,"o":117.38,"t":"2026-10-15T16:00:00Z","v":201,"vw":117.38},{"c":117.6159,"h":117.6159,"l":117.44,"n":38,"o":117.49,"t":"2026-10-15T16:05:00Z","v":2602,"vw":117.495765},{"c":117.99,"h":117.99,"l":117.9,"n":11,"o":117.9,"t":"2026-10-15T16:10:00Z","v":526,"vw":117.9675},{"c":117.65,"h":117.9,"l":117.65,"n":26,"o":117.9,"t":"2026-10-15T16:15:00Z","v":654,"vw":117.753333},{"c":117.05,"h":117.165,"l":117.05,"n":17,"o":117.165,"t":"2026-10-15T16:20:00Z","v":815,"vw":117.112152},{"c":117.45,"h":117.45,"l":117.45,"n":8,"o":117.45,"t":"2026-10-15T16:25:00Z","v":377,"vw":117.45},{"c":117.7,"h":117.7,"l":117.54,"n":20,"o":117.55,"t":"2026-10-15T16:30:00Z","v":909,"vw":117.568571},{"c":117.46,"h":117.4899,"l":117.46,"n":11,"o":117.4899,"t":"2026-10-15T16:35:00Z","v":524,"vw":117.478105},{"c":117.33,"h":117.36,"l":117.33,"n":4,"o":117.36,"t":"2026-10-15T16:40:00Z","v":1154,"vw":117.356786},{"c":116.95,"h":116.95,"l":116.85,"n":50,"o":116.9296,"t":"2026-10-15T16:45:00Z","v":2740,"vw":116.916788},{"c":116.785,"h":117.03,"l":116.75,"n":50,"o":117.03,"t":"2026-10-15T16:50:00Z","v":2773,"vw":116.892094},{"c":117.23,"h":117.23,"l":117.23,"n":4,"o":117.23,"t":"2026-10-15T18:10:00Z","v":360,"vw":117.23},{"c":117.27,"h":117.27,"l":117.2654,"n":16,"o":117.27,"t":"2026-10-15T18:20:00Z","v":891,"vw":117.2674},{"c":116.705,"h":116.89,"l":116.64,"n":36,"o":116.89,"t":"2026-10-15T18:25:00Z","v":1126,"vw":116.71177},{"c":116.8,"h":116.8,"l":116.7546,"n":11,"o":116.7546,"t":"2026-10-15T18:35:00Z","v":690,"vw":116.771109},{"c":116.77,"h":116.77,"l":116.74,"n":12,"o":116.74,"t":"2026-10-15T18:40:00Z","v":682,"vw":116.745},{"c":116.6601,"h":116.6601,"l":116.57,"n":33,"o":116.62,"t":"2026-10-15T18:45:00Z","v":1618,"vw":116.618243},{"c":116.67,"h":116.67,"l":116.67,"n":9,"o":116.67,"t":"2026-10-15T18:50:00Z","v":452,"vw":116.67},{"c":116.28,"h":116.325,"l":116.28,"n":17,"o":116.325,"t":"2026-10-15T18:55:00Z","v":456,"vw":116.31},{"c":116.48,"h":116.48,"l":116.33,"n":31,"o":116.36,"t":"2026-10-15T19:00:00Z","v":1738,"vw":116.384286},{"c":116.265,"h":116.265,"l":116.265,"n":4,"o":116.265,"t":"2026-10-15T19:10:00Z","v":123,"vw":116.265},{"c":116.35,"h":116.35,"l":116.17,"n":77,"o":116.32,"t":"2026-10-15T19:15:00Z","v":4663,"vw":116.275647},{"c":116.2,"h":116.28,"l":116.16,"n":74,"o":116.28,"t":"2026-10-15T19:20:00Z","v":2057,"vw":116.228583},{"c":116.03,"h":116.21,"l":115.95,"n":155,"o":116.2,"t":"2026-10-15T19:25:00Z","v":15502,"vw":116.004515},{"c":115.89,"h":115.93,"l":115.63,"n":165,"o":115.92,"t":"2026-10-15T19:30:00Z","v":5731,"vw":115.792922},{"c":115.945,"h":115.945,"l":115.82,"n":58,"o":115.85,"t":"2026-10-15T19:35:00Z","v":1299,"vw":115.857371},{"c":115.88,"h":116.01,"l":115.84,"n":55,"o":116,"t":"2026-10-15T19:40:00Z","v":2745,"vw":115.94916},{"c":116.355,"h":116.355,"l":115.97,"n":40,"o":115.97,"t":"2026-10-15T19:45:00Z","v":959,"vw":116.097754},{"c":116.88,"h":116.93,"l":116.5,"n":374,"o":116.5,"t":"2026-10-15T19:50:00Z","v":9861,"vw":116.78899},{"c":117.01,"h":117.09,"l":116.77,"n":688,"o":116.86,"t":"2026-10-15T19:55:00Z","v":33258,"vw":117.001572},{"c":117.11,"h":117.11,"l":117.11,"n":7,"o":117.11,"t":"2026-10-15T20:00:00Z","v":11924,"vw":117.11}],"history":[{"c":65.78,"h":66.08,"l":64.8501,"n":2734,"o":65.09,"t":"2024-10-14T04:00:00Z","v":242900,"vw":65.361603},{"c":61.76,"h":63.24,"l":61.6,"n":7620,"o":62.4,"t":"2024-10-15T04:00:00Z","v":652269,"vw":62.458398},{"c":62.26,"h":62.64,"l":61.95,"n":2614,"o":62.28,"t":"2024-10-16T04:00:00Z","v":292827,"vw":62.345033},{"c":62.93,"h":63.2157,"l":62.11,"n":2491,"o":62.36,"t":"2024-10-17T04:00:00Z","v":252731,"vw":62.660335},{"c":62.4,"h":62.92,"l":61.51,"n":3263,"o":62.54,"t":"2024-10-18T04:00:00Z","v":439049,"vw":62.156949},{"c":62.12,"h":63.6,"l":61.8,"n":2682,"o":63.12,"t":"2024-10-21T04:00:00Z","v":339133,"vw":62.556963},{"c":62.33,"h":62.8398,"l":61.82,"n":2362,"o":62.51,"t":"2024-10-22T04:00:00Z","v":260942,"vw":62.407341},{"c":61.61,"h":62.37,"l":60.9,"n":2032,"o":61.93,"t":"2024-10-23T04:00:00Z","v":228533,"vw":61.533874},{"c":61.54,"h":62.21,"l":60.765,"n":2064,"o":61.91,"t":"2024-10-24T04:00:00Z","v":206138,"vw":61.401133},{"c":61.5,"h":62.55,"l":61.2011,"n":1998,"o":62.26,"t":"2024-10-25T04:00:00Z","v":263303,"vw":61.832578},{"c":60.79,"h":60.79,"l":58.7515,"n":3198,"o":58.98,"t":"2024-10-28T04:00:00Z","v":346119,"vw":60.14907},{"c":58.97,"h":60.51,"l":58.61,"n":3897,"o":60.5,"t":"2024-10-29T04:00:00Z","v":441246,"vw":59.49691},{"c":59.05,"h":60.0187,"l":58.8,"n":2949,"o":59.31,"t":"2024-10-30T04:00:00Z","v":406518,"vw":59.367966},{"c":59.82,"h":60.74,"l":59.52,"n":3197,"o":59.89,"t":"2024-10-31T04:00:00Z","v":442460,"vw":60.117804},{"c":58.97,"h":61.85,"l":58.85,"n":3635,"o":61.37,"t":"2024-11-01T04:00:00Z","v":507797,"vw":60.191894},{"c":61.12,"h":61.285,"l":59.71,"n":3304,"o":59.83,"t":"2024-11-04T05:00:00Z","v":381707,"vw":60.80521},{"c":61.84,"h":62.215,"l":61.19,"n":3211,"o":61.67,"t":"2024-11-05T05:00:00Z","v":429664,"vw":61.779499},{"c":66.56,"h":67.5181,"l":64.538,"n":6614,"o":65.29,"t":"2024-11-06T05:00:00Z","v":820872,"vw":66.075933},{"c":65.99,"h":66.44,"l":64.9416,"n":3454,"o":66.44,"t":"2024-11-07T05:00:00Z","v":338885,"vw":65.807736},{"c":66.75,"h":66.9498,"l":65.42,"n":3011,"o":65.95,"t":"2024-11-08T05:00:00Z","v":377295,"vw":66.347374},{"c":67.53,"h":67.94,"l":66.19,"n":2947,"o":66.86,"t":"2024-11-11T05:00:00Z","v":283149,"vw":67.358043},{"c":66.81,"h":68.28,"l":66.64,"n":2296,"o":67.96,"t":"2024-11-12T05:00:00Z","v":245180,"vw":67.293564},{"c":67.86,"h":68.37,"l":65.62,"n":2455,"o":67.18,"t":"2024-11-13T05:00:00Z","v":293833,"vw":67.140497},{"c":68.38,"h":68.76,"l":67.47,"n":1741,"o":68.63,"t":"2024-11-14T05:00:00Z","v":208290,"vw":68.151595},{"c":68.03,"h":69.49,"l":67.63,"n":3507,"o":67.99,"t":"2024-11-15T05:00:00Z","v":513361,"vw":68.70567},{"c":69.86,"h":70.16,"l":68.62,"n":3497,"o":69.04,"t":"2024-11-18T05:00:00Z","v":572820,"vw":69.459211},{"c":69.09,"h":69.78,"l":68.4,"n":2334,"o":68.87,"t":"2024-11-19T05:00:00Z","v":312522,"vw":69.005497},{"c":70.39,"h":70.45,"l":69.12,"n":2556,"o":69.48,"t":"2024-11-20T05:00:00Z","v":321503,"vw":69.773764},{"c":71.48,"h":72.5599,"l":70.67,"n":2793,"o":70.95,"t":"2024-11-21T05:00:00Z","v":313726,"vw":71.799954},{"c":71.63,"h":72.63,"l":71.16,"n":3121,"o":71.43,"t":"2024-11-22T05:00:00Z","v":454184,"vw":71.963847},{"c":68.77,"h":72.34,"l":68.485,"n":4933,"o":71.7,"t":"2024-11-25T05:00:00Z","v":650754,"vw":69.985513},{"c":68.63,"h":69.26,"l":67.98,"n":2506,"o":69,"t":"2024-11-26T05:00:00Z","v":241005,"vw":68.523131},{"c":68.42,"h":69.64,"l":68.29,"n":1810,"o":68.73,"t":"2024-11-27T05:00:00Z","v":186681,"vw":68.974617},{"c":68.93,"h":69.25,"l":68.42,"n":930,"o":68.54,"t":"2024-11-29T05:00:00Z","v":124799,"vw":68.838829},{"c":67.61,"h":69.15,"l":66.3581,"n":3691,"o":68.95,"t":"2024-12-02T05:00:00Z","v":376186,"vw":67.121409},{"c":67.54,"h":68.65,"l":67.08,"n":2044,"o":68.27,"t":"2024-12-03T05:00:00Z","v":212888,"vw":67.742667},{"c":64.3,"h":67.3,"l":63.4801,"n":4962,"o":67.3,"t":"2024-12-04T05:00:00Z","v":545048,"vw":64.550346},{"c":64.79,"h":65.6,"l":64.28,"n":2348,"o":64.9,"t":"2024-12-05T05:00:00Z","v":256548,"vw":65.030023},{"c":62.59,"h":64.54,"l":62.3,"n":3698,"o":64.54,"t":"2024-12-06T05:00:00Z","v":320805,"vw":62.876885},{"c":62.33,"h":64.11,"l":62.2111,"n":2851,"o":63.69,"t":"2024-12-09T05:00:00Z","v":394778,"vw":63.436454},{"c":61.56,"h":63.17,"l":61.3,"n":3236,"o":63.11,"t":"2024-12-10T05:00:00Z","v":374856,"vw":62.335138},{"c":61.77,"h":62.1011,"l":61.07,"n":3839,"o":61.59,"t":"2024-12-11T05:00:00Z","v":426275,"vw":61.66696},{"c":60.76,"h":61.69,"l":60.54,"n":2800,"o":61.53,"t":"2024-12-12T05:00:00Z","v":235001,"vw":61.020939},{"c":60.06,"h":60.99,"l":59.675,"n":3098,"o":60.99,"t":"2024-12-13T05:00:00Z","v":360432,"vw":60.124091},{"c":57.42,"h":59.68,"l":57.25,"n":4317,"o":59.61,"t":"2024-12-16T05:00:00Z","v":419607,"vw":58.51225},{"c":56.49,"h":56.67,"l":55.48,"n":4142,"o":56.51,"t":"2024-12-17T05:00:00Z","v":473962,"vw":55.997989},{"c":53.35,"h":56.7296,"l":53.29,"n":6340,"o":56.25,"t":"2024-12-18T05:00:00Z","v":769206,"vw":55.511237},{"c":52.24,"h":54.58,"l":52.16,"n":4416,"o":54.15,"t":"2024-12-19T05:00:00Z","v":480571,"vw":53.155982},{"c":53.26,"h":53.55,"l":51.9,"n":4762,"o":52.07,"t":"2024-12-20T05:00:00Z","v":542748,"vw":52.895092},{"c":53.53,"h":53.82,"l":52,"n":5510,"o":52.71,"t":"2024-12-23T05:00:00Z","v":535656,"vw":52.763198},{"c":54.38,"h":54.53,"l":53.09,"n":2714,"o":53.77,"t":"2024-12-24T05:00:00Z","v":296157,"vw":53.957809},{"c":54.24,"h":54.47,"l":53.61,"n":3652,"o":54.35,"t":"2024-12-26T05:00:00Z","v":530458,"vw":54.069669},{"c":54.29,"h":55.42,"l":53.74,"n":4336,"o":54.05,"t":"2024-12-27T05:00:00Z","v":569246,"vw":54.590025},{"c":54.21,"h":54.8099,"l":53.35,"n":4453,"o":54.54,"t":"2024-12-30T05:00:00Z","v":513691,"vw":54.056703},{"c":55.7,"h":55.925,"l":54.34,"n":4383,"o":54.49,"t":"2024-12-31T05:00:00Z","v":577349,"vw":55.381118},{"c":56.96,"h":57.73,"l":56.15,"n":6103,"o":56.68,"t":"2025-01-02T05:00:00Z","v":726502,"vw":56.987152},{"c":57.97,"h":58.3274,"l":57.1,"n":3715,"o":57.63,"t":"2025-01-03T05:00:00Z","v":461939,"vw":57.718571},{"c":57.41,"h":59.4,"l":57.1104,"n":4895,"o":58.43,"t":"2025-01-06T05:00:00Z","v":524564,"vw":58.357312},{"c":58.72,"h":59.4,"l":57.54,"n":4200,"o":58.28,"t":"2025-01-07T05:00:00Z","v":464565,"vw":58.546244},{"c":58.63,"h":58.69,"l":57.39,"n":3304,"o":57.88,"t":"2025-01-08T05:00:00Z","v":383475,"vw":58.217065},{"c":59.06,"h":61.4809,"l":58.5,"n":7397,"o":60.17,"t":"2025-01-10T05:00:00Z","v":840668,"vw":59.506837},{"c":61.76,"h":62.2669,"l":59.63,"n":6769,"o":59.63,"t":"2025-01-13T05:00:00Z","v":638510,"vw":61.476739},{"c":62.88,"h":62.96,"l":61.1257,"n":4620,"o":61.23,"t":"2025-01-14T05:00:00Z","v":543557,"vw":62.008249},{"c":64.67,"h":65.03,"l":63.15,"n":5259,"o":63.6,"t":"2025-01-15T05:00:00Z","v":509838,"vw":64.281589},{"c":65.64,"h":65.7799,"l":64.07,"n":5672,"o":64.24,"t":"2025-01-16T05:00:00Z","v":481661,"vw":65.11167},{"c":66.61,"h":67.08,"l":65.25,"n":5712,"o":65.63,"t":"2025-01-17T05:00:00Z","v":493641,"vw":66.4582},{"c":65.83,"h":66.61,"l":65.24,"n":5830,"o":66.32,"t":"2025-01-21T05:00:00Z","v":515076,"vw":65.940776},{"c":63.47,"h":65.65,"l":63.45,"n":5711,"o":65.65,"t":"2025-01-22T05:00:00Z","v":500516,"vw":64.687215},{"c":64.16,"h":64.93,"l":63.21,"n":3865,"o":64.44,"t":"2025-01-23T05:00:00Z","v":342840,"vw":64.102549},{"c":62.87,"h":64.71,"l":62.67,"n":2598,"o":64.23,"t":"2025-01-24T05:00:00Z","v":195827,"vw":63.548896},{"c":61.55,"h":62.55,"l":60.62,"n":5795,"o":62.39,"t":"2025-01-27T05:00:00Z","v":406865,"vw":61.553575},{"c":60.32,"h":62.29,"l":59.75,"n":4875,"o":61.86,"t":"2025-01-28T05:00:00Z","v":354304,"vw":60.593466},{"c":60.63,"h":61.2098,"l":59.84,"n":1887,"o":59.99,"t":"2025-01-29T05:00:00Z","v":138236,"vw":60.519986},{"c":61.09,"h":61.79,"l":60.47,"n":2588,"o":61.36,"t":"2025-01-30T05:00:00Z","v":223501,"vw":61.228454},{"c":57.86,"h":61.1,"l":57.4899,"n":7373,"o":60.95,"t":"2025-01-31T05:00:00Z","v":488235,"vw":58.7223},{"c":58.5,"h":58.9296,"l":56.68,"n":4829,"o":57.77,"t":"2025-02-03T05:00:00Z","v":470925,"vw":57.806036},{"c":60.93,"h":61.13,"l":57.6725,"n":6034,"o":57.99,"t":"2025-02-04T05:00:00Z","v":564822,"vw":60.141235},{"c":61.12,"h":61.3,"l":60.19,"n":2393,"o":60.83,"t":"2025-02-05T05:00:00Z","v":217703,"vw":60.859842},{"c":58.83,"h":62,"l":58.2821,"n":4757,"o":61.8,"t":"2025-02-06T05:00:00Z","v":418510,"vw":59.812549},{"c":58.91,"h":59.9,"l":58.715,"n":2290,"o":59.26,"t":"2025-02-07T05:00:00Z","v":244685,"vw":59.353566},{"c":61.48,"h":61.63,"l":59.95,"n":3371,"o":59.97,"t":"2025-02-10T05:00:00Z","v":301939,"vw":60.849554},{"c":62.53,"h":63.22,"l":61.2701,"n":3844,"o":62.06,"t":"2025-02-11T05:00:00Z","v":361316,"vw":62.209842},{"c":59.37,"h":62.19,"l":59.22,"n":6479,"o":61.45,"t":"2025-02-12T05:00:00Z","v":515213,"vw":60.744351},{"c":60.47,"h":60.52,"l":58.48,"n":4193,"o":59.25,"t":"2025-02-13T05:00:00Z","v":344711,"vw":59.646232},{"c":60.78,"h":62.41,"l":60.7,"n":2293,"o":60.7,"t":"2025-02-14T05:00:00Z","v":221051,"vw":61.454613},{"c":62.5,"h":63.165,"l":60.61,"n":3134,"o":61.23,"t":"2025-02-18T05:00:00Z","v":315127,"vw":62.107815},{"c":63.3,"h":64.5,"l":62.79,"n":3496,"o":62.79,"t":"2025-02-19T05:00:00Z","v":339604,"vw":63.715822},{"c":64.45,"h":64.7,"l":62.55,"n":2828,"o":63.1,"t":"2025-02-20T05:00:00Z","v":267329,"vw":63.553118},{"c":61.83,"h":64,"l":61.74,"n":3464,"o":63.79,"t":"2025-02-21T05:00:00Z","v":296789,"vw":62.819458},{"c":61.92,"h":62.44,"l":61.16,"n":2705,"o":62.04,"t":"2025-02-24T05:00:00Z","v":234296,"vw":61.755594},{"c":60.13,"h":62.33,"l":59.025,"n":3573,"o":61.82,"t":"2025-02-25T05:00:00Z","v":248962,"vw":60.356593},{"c":59.36,"h":60.4549,"l":58.78,"n":2398,"o":60.16,"t":"2025-02-26T05:00:00Z","v":266942,"vw":59.538913},{"c":59.91,"h":61.4,"l":59.1,"n":2698,"o":60.1,"t":"2025-02-27T05:00:00Z","v":238918,"vw":60.357197},{"c":61.81,"h":61.85,"l":58.84,"n":3226,"o":59.58,"t":"2025-02-28T05:00:00Z","v":246725,"vw":60.481645},{"c":57.5,"h":62.92,"l":56.38,"n":7417,"o":62.36,"t":"2025-03-03T05:00:00Z","v":733193,"vw":59.271239},{"c":56.32,"h":58.15,"l":54.33,"n":5999,"o":56,"t":"2025-03-04T05:00:00Z","v":574708,"vw":55.573041},{"c":54.72,"h":55.26,"l":52.51,"n":7330,"o":55.01,"t":"2025-03-05T05:00:00Z","v":652143,"vw":53.855114},{"c":55.01,"h":55.63,"l":53.33,"n":3923,"o":54.29,"t":"2025-03-06T05:00:00Z","v":349319,"vw":54.326016},{"c":56.79,"h":57.6,"l":55.34,"n":3809,"o":55.34,"t":"2025-03-07T05:00:00Z","v":382807,"vw":56.767342},{"c":57.59,"h":59.19,"l":56.63,"n":4200,"o":57.27,"t":"2025-03-10T04:00:00Z","v":378974,"vw":57.758427},{"c":56.64,"h":58.61,"l":56.19,"n":1742,"o":58.01,"t":"2025-03-11T04:00:00Z","v":163653,"vw":57.387669},{"c":57.27,"h":58.3,"l":56.41,"n":2543,"o":56.98,"t":"2025-03-12T04:00:00Z","v":257511,"vw":57.299496},{"c":56.57,"h":58.4428,"l":55.79,"n":4239,"o":56.89,"t":"2025-03-13T04:00:00Z","v":340152,"vw":57.212465},{"c":59.73,"h":59.91,"l":56.58,"n":3063,"o":57.22,"t":"2025-03-14T04:00:00Z","v":246716,"vw":58.686614},{"c":61.68,"h":62.24,"l":59.7,"n":3003,"o":59.7,"t":"2025-03-17T04:00:00Z","v":268111,"vw":61.334641},{"c":61.87,"h":62.62,"l":60.91,"n":2047,"o":62.29,"t":"2025-03-18T04:00:00Z","v":197618,"vw":61.847547},{"c":63.85,"h":64.39,"l":62.07,"n":1976,"o":62.07,"t":"2025-03-19T04:00:00Z","v":180462,"vw":63.384705},{"c":64.33,"h":64.7385,"l":62.72,"n":2179,"o":63.09,"t":"2025-03-20T04:00:00Z","v":183481,"vw":64.009444},{"c":63.46,"h":64.13,"l":62.59,"n":1980,"o":63.97,"t":"2025-03-21T04:00:00Z","v":189337,"vw":63.156026},{"c":64.76,"h":65.55,"l":63.825,"n":3231,"o":63.93,"t":"2025-03-24T04:00:00Z","v":283559,"vw":64.800357},{"c":64.99,"h":66,"l":64.56,"n":2495,"o":64.86,"t":"2025-03-25T04:00:00Z","v":244560,"vw":65.217523},{"c":65.65,"h":67.11,"l":65.39,"n":3684,"o":66.09,"t":"2025-03-26T04:00:00Z","v":285342,"vw":66.453438},{"c":64.48,"h":65.76,"l":63.95,"n":2537,"o":65.5,"t":"2025-03-27T04:00:00Z","v":176056,"vw":64.859018},{"c":63.77,"h":64.7,"l":63.14,"n":1880,"o":64.22,"t":"2025-03-28T04:00:00Z","v":131731,"vw":63.813017},{"c":65.28,"h":65.85,"l":63.32,"n":4218,"o":63.32,"t":"2025-03-31T04:00:00Z","v":364326,"vw":65.075444},{"c":65.89,"h":65.9593,"l":63.8238,"n":3524,"o":64.93,"t":"2025-04-01T04:00:00Z","v":310371,"vw":65.04219},{"c":66.07,"h":66.18,"l":64.4901,"n":3196,"o":64.93,"t":"2025-04-02T04:00:00Z","v":268090,"vw":65.433254},{"c":55.79,"h":60.68,"l":55.6525,"n":7591,"o":60,"t":"2025-04-03T04:00:00Z","v":613512,"vw":58.422156},{"c":45.99,"h":52.845,"l":45.44,"n":12145,"o":52.16,"t":"2025-04-04T04:00:00Z","v":1062284,"vw":47.895713},{"c":45.07,"h":48.63,"l":41.2109,"n":8017,"o":42.81,"t":"2025-04-07T04:00:00Z","v":965561,"vw":44.574877},{"c":42.83,"h":48,"l":41.41,"n":7721,"o":47.53,"t":"2025-04-08T04:00:00Z","v":941110,"vw":45.317059},{"c":49.47,"h":50.3335,"l":40.6,"n":10989,"o":41.32,"t":"2025-04-09T04:00:00Z","v":1315160,"vw":45.657657},{"c":42.95,"h":46.98,"l":41.19,"n":7131,"o":46.98,"t":"2025-04-10T04:00:00Z","v":739036,"vw":43.796328},{"c":45.06,"h":45.72,"l":41.7,"n":4564,"o":43.46,"t":"2025-04-11T04:00:00Z","v":461970,"vw":43.501831},{"c":45.45,"h":46.99,"l":44.47,"n":3167,"o":46.99,"t":"2025-04-14T04:00:00Z","v":410666,"vw":45.918919},{"c":45.29,"h":46.89,"l":45.18,"n":1759,"o":45.51,"t":"2025-04-15T04:00:00Z","v":195313,"vw":45.917882},{"c":45.92,"h":47.48,"l":45.53,"n":2690,"o":45.7,"t":"2025-04-16T04:00:00Z","v":288192,"vw":46.553253},{"c":47.97,"h":49.448,"l":46.66,"n":4027,"o":46.66,"t":"2025-04-17T04:00:00Z","v":512713,"vw":48.483639},{"c":45.43,"h":46.67,"l":44.44,"n":2262,"o":46.66,"t":"2025-04-21T04:00:00Z","v":197955,"vw":45.667309},{"c":47.72,"h":48.44,"l":46.25,"n":3079,"o":46.4,"t":"2025-04-22T04:00:00Z","v":304104,"vw":47.302663},{"c":47.56,"h":49.59,"l":47.04,"n":3762,"o":48.81,"t":"2025-04-23T04:00:00Z","v":459903,"vw":47.949356},{"c":48.94,"h":49.37,"l":47.68,"n":2678,"o":48.35,"t":"2025-04-24T04:00:00Z","v":288120,"vw":48.581699},{"c":48.86,"h":48.93,"l":47.85,"n":2161,"o":48.36,"t":"2025-04-25T04:00:00Z","v":246486,"vw":48.579073},{"c":49.46,"h":49.818,"l":48.68,"n":1348,"o":48.79,"t":"2025-04-28T04:00:00Z","v":112529,"vw":49.276646},{"c":49.12,"h":49.61,"l":48.29,"n":1273,"o":48.6,"t":"2025-04-29T04:00:00Z","v":122334,"vw":48.880667},{"c":46.55,"h":47.795,"l":45.43,"n":5205,"o":47.72,"t":"2025-04-30T04:00:00Z","v":542223,"vw":46.316948},{"c":46.96,"h":48.14,"l":46.02,"n":3745,"o":46.02,"t":"2025-05-01T04:00:00Z","v":458778,"vw":47.498202},{"c":48.3,"h":48.79,"l":46.42,"n":3670,"o":48.03,"t":"2025-05-02T04:00:00Z","v":405130,"vw":47.736628},{"c":46.57,"h":47.16,"l":46.01,"n":2733,"o":47.05,"t":"2025-05-05T04:00:00Z","v":307540,"vw":46.666054},{"c":46.48,"h":47.35,"l":46.05,"n":2925,"o":46.94,"t":"2025-05-06T04:00:00Z","v":296290,"vw":46.815322},{"c":46.63,"h":47.05,"l":45.91,"n":2522,"o":47.04,"t":"2025-05-07T04:00:00Z","v":267940,"vw":46.495446},{"c":47.87,"h":49.095,"l":47.38,"n":3420,"o":47.38,"t":"2025-05-08T04:00:00Z","v":364878,"vw":48.197489},{"c":48.75,"h":49.27,"l":48,"n":1954,"o":49,"t":"2025-05-09T04:00:00Z","v":220832,"vw":48.639563},{"c":51.23,"h":52.77,"l":50.5201,"n":3616,"o":52.28,"t":"2025-05-12T04:00:00Z","v":377691,"vw":51.776386},{"c":52.63,"h":53.5,"l":51.48,"n":2793,"o":51.77,"t":"2025-05-13T04:00:00Z","v":293963,"vw":52.344789},{"c":52.05,"h":52.42,"l":51.67,"n":2227,"o":52.16,"t":"2025-05-14T04:00:00Z","v":213268,"vw":51.978689},{"c":52.45,"h":52.55,"l":50.49,"n":2477,"o":50.84,"t":"2025-05-15T04:00:00Z","v":237313,"vw":51.355899},{"c":52.21,"h":52.7,"l":51.25,"n":1837,"o":52.55,"t":"2025-05-16T04:00:00Z","v":184410,"vw":51.967331},{"c":50.96,"h":51.52,"l":50.21,"n":2880,"o":51.49,"t":"2025-05-19T04:00:00Z","v":248962,"vw":50.771805},{"c":50.04,"h":51.08,"l":49.9,"n":3200,"o":50.91,"t":"2025-05-20T04:00:00Z","v":237099,"vw":50.396332},{"c":48.16,"h":49.54,"l":48.12,"n":4919,"o":49.39,"t":"2025-05-21T04:00:00Z","v":417014,"vw":48.946574},{"c":47.81,"h":48.215,"l":46.6,"n":3538,"o":47.71,"t":"2025-05-22T04:00:00Z","v":303708,"vw":47.183101},{"c":47.99,"h":48.2591,"l":46.8301,"n":3490,"o":47,"t":"2025-05-23T04:00:00Z","v":353339,"vw":47.545746},{"c":48.86,"h":48.97,"l":47.97,"n":3726,"o":48.57,"t":"2025-05-27T04:00:00Z","v":306571,"vw":48.517506},{"c":47.61,"h":49.538,"l":47.38,"n":3515,"o":49.49,"t":"2025-05-28T04:00:00Z","v":351406,"vw":48.233655},{"c":48.18,"h":48.3,"l":47.18,"n":3460,"o":47.82,"t":"2025-05-29T04:00:00Z","v":349172,"vw":47.787301},{"c":47.38,"h":47.92,"l":46.67,"n":3881,"o":47.63,"t":"2025-05-30T04:00:00Z","v":416410,"vw":47.356006},{"c":48.65,"h":49.32,"l":47.5924,"n":4061,"o":49.17,"t":"2025-06-02T04:00:00Z","v":514474,"vw":48.387219},{"c":49.86,"h":50.3838,"l":47.84,"n":4238,"o":48.56,"t":"2025-06-03T04:00:00Z","v":362670,"vw":49.430339},{"c":47.88,"h":50.5,"l":47.7404,"n":5462,"o":49.78,"t":"2025-06-04T04:00:00Z","v":497054,"vw":48.808075},{"c":47.75,"h":48.45,"l":47.5,"n":3628,"o":48.45,"t":"2025-06-05T04:00:00Z","v":357201,"vw":47.898157},{"c":49.43,"h":49.8088,"l":48.42,"n":3828,"o":48.64,"t":"2025-06-06T04:00:00Z","v":364805,"vw":49.400041},{"c":49.68,"h":50.71,"l":49.11,"n":3886,"o":49.84,"t":"2025-06-09T04:00:00Z","v":382621,"vw":49.832673},{"c":51.46,"h":52.1,"l":50.6,"n":5989,"o":50.6,"t":"2025-06-10T04:00:00Z","v":520208,"vw":51.443278},{"c":52.94,"h":53.1,"l":51.13,"n":5042,"o":52.15,"t":"2025-06-11T04:00:00Z","v":450892,"vw":51.917154},{"c":53.3,"h":53.33,"l":51.73,"n":4823,"o":52.49,"t":"2025-06-12T04:00:00Z","v":505441,"vw":52.830583},{"c":55.18,"h":55.69,"l":53.77,"n":12404,"o":55.48,"t":"2025-06-13T04:00:00Z","v":1134099,"vw":54.687043},{"c":54.81,"h":55.95,"l":54,"n":12109,"o":54.96,"t":"2025-06-16T04:00:00Z","v":1113994,"vw":54.629784},{"c":55.91,"h":56.63,"l":55.065,"n":8007,"o":55.87,"t":"2025-06-17T04:00:00Z","v":723751,"vw":56.176014},{"c":55.09,"h":56.79,"l":54.82,"n":7964,"o":56.45,"t":"2025-06-18T04:00:00Z","v":788586,"vw":55.698643},{"c":56.08,"h":56.4819,"l":55.19,"n":5791,"o":55.58,"t":"2025-06-20T04:00:00Z","v":558827,"vw":55.866504},{"c":53.34,"h":57.81,"l":52.8775,"n":11911,"o":57.81,"t":"2025-06-23T04:00:00Z","v":1147325,"vw":54.9872},{"c":51.58,"h":52.6908,"l":51.21,"n":12435,"o":51.24,"t":"2025-06-24T04:00:00Z","v":1190183,"vw":51.994255},{"c":51.09,"h":51.83,"l":50.8,"n":3593,"o":51.51,"t":"2025-06-25T04:00:00Z","v":293932,"vw":51.404081},{"c":52.57,"h":52.79,"l":51.09,"n":7353,"o":51.35,"t":"2025-06-26T04:00:00Z","v":565278,"vw":52.198354},{"c":52,"h":52.59,"l":51.41,"n":7669,"o":52.59,"t":"2025-06-27T04:00:00Z","v":562310,"vw":51.959789},{"c":51.37,"h":52.03,"l":51.12,"n":3475,"o":51.54,"t":"2025-06-30T04:00:00Z","v":263120,"vw":51.522294},{"c":52.3,"h":52.6597,"l":50.61,"n":4581,"o":51.52,"t":"2025-07-01T04:00:00Z","v":314839,"vw":51.62059},{"c":53.91,"h":54.12,"l":51.94,"n":5037,"o":52.99,"t":"2025-07-02T04:00:00Z","v":384487,"vw":52.949521},{"c":54.2,"h":54.41,"l":53.55,"n":3415,"o":53.89,"t":"2025-07-03T04:00:00Z","v":281601,"vw":54.10075},{"c":52.98,"h":53.95,"l":51.91,"n":5131,"o":53.46,"t":"2025-07-07T04:00:00Z","v":344932,"vw":52.95793},{"c":55.87,"h":56.22,"l":52.9,"n":9908,"o":52.9,"t":"2025-07-08T04:00:00Z","v":815321,"vw":55.081076},{"c":55.22,"h":55.97,"l":54.94,"n":8714,"o":55.64,"t":"2025-07-09T04:00:00Z","v":661896,"vw":55.327416},{"c":56.08,"h":56.15,"l":54.23,"n":5093,"o":54.9,"t":"2025-07-10T04:00:00Z","v":421743,"vw":55.398851},{"c":56.57,"h":56.955,"l":55.5265,"n":4929,"o":55.86,"t":"2025-07-11T04:00:00Z","v":379082,"vw":56.320551},{"c":55.36,"h":56.33,"l":54.76,"n":10203,"o":56.33,"t":"2025-07-14T04:00:00Z","v":818108,"vw":55.335252},{"c":53.69,"h":55.58,"l":53.6,"n":8398,"o":55.16,"t":"2025-07-15T04:00:00Z","v":620417,"vw":54.287678},{"c":52.79,"h":54.175,"l":52.42,"n":4014,"o":53.7,"t":"2025-07-16T04:00:00Z","v":342843,"vw":53.142572},{"c":53.41,"h":53.56,"l":52,"n":3991,"o":52.5,"t":"2025-07-17T04:00:00Z","v":300541,"vw":52.926666},{"c":52.57,"h":54.69,"l":52.15,"n":5822,"o":54.17,"t":"2025-07-18T04:00:00Z","v":525018,"vw":53.478222},{"c":51.5,"h":52.7599,"l":51.265,"n":5588,"o":52.61,"t":"2025-07-21T04:00:00Z","v":531225,"vw":51.925031},{"c":51.93,"h":52.49,"l":51.25,"n":6003,"o":51.37,"t":"2025-07-22T04:00:00Z","v":544322,"vw":51.897995},{"c":53.58,"h":53.58,"l":52.1,"n":5560,"o":52.27,"t":"2025-07-23T04:00:00Z","v":486616,"vw":52.885516},{"c":54.28,"h":54.39,"l":52.79,"n":5425,"o":53.32,"t":"2025-07-24T04:00:00Z","v":496237,"vw":53.747458},{"c":53.94,"h":54.545,"l":53.335,"n":3410,"o":54.42,"t":"2025-07-25T04:00:00Z","v":287181,"vw":53.845121},{"c":55.07,"h":55.27,"l":54.465,"n":5356,"o":54.52,"t":"2025-07-28T04:00:00Z","v":488757,"vw":54.939662},{"c":56.08,"h":56.15,"l":54.91,"n":4878,"o":55.28,"t":"2025-07-29T04:00:00Z","v":470988,"vw":55.485724},{"c":54.51,"h":55.61,"l":53.85,"n":4694,"o":55.61,"t":"2025-07-30T04:00:00Z","v":349239,"vw":54.830788},{"c":53.96,"h":55.15,"l":53.4,"n":5012,"o":53.57,"t":"2025-07-31T04:00:00Z","v":439548,"vw":54.253187},{"c":51.97,"h":53.605,"l":51.35,"n":6753,"o":53.51,"t":"2025-08-01T04:00:00Z","v":526030,"vw":52.111958},{"c":51.64,"h":52.47,"l":51.17,"n":4159,"o":51.63,"t":"2025-08-04T04:00:00Z","v":363888,"vw":51.913194},{"c":51.76,"h":51.9094,"l":50.38,"n":3276,"o":51.62,"t":"2025-08-05T04:00:00Z","v":273153,"vw":51.080872},{"c":50.83,"h":53.06,"l":50.5223,"n":5220,"o":52.4,"t":"2025-08-06T04:00:00Z","v":444924,"vw":51.839506},{"c":50.42,"h":52.55,"l":50.3,"n":5945,"o":51.43,"t":"2025-08-07T04:00:00Z","v":527325,"vw":51.354347},{"c":51.05,"h":51.93,"l":50.395,"n":5101,"o":50.91,"t":"2025-08-08T04:00:00Z","v":383592,"vw":50.972001},{"c":50.26,"h":51.68,"l":50.06,"n":2796,"o":51.23,"t":"2025-08-11T04:00:00Z","v":266300,"vw":50.71493},{"c":50.7,"h":51.56,"l":50.16,"n":2472,"o":50.41,"t":"2025-08-12T04:00:00Z","v":256188,"vw":51.008391},{"c":51.87,"h":51.87,"l":50.43,"n":3281,"o":50.83,"t":"2025-08-13T04:00:00Z","v":289256,"vw":51.13566},{"c":51.73,"h":51.8865,"l":50.68,"n":2743,"o":51.75,"t":"2025-08-14T04:00:00Z","v":222829,"vw":51.277954},{"c":51.71,"h":52.88,"l":51.46,"n":3033,"o":51.76,"t":"2025-08-15T04:00:00Z","v":315303,"vw":52.104253},{"c":51.13,"h":51.53,"l":50.5,"n":3659,"o":51.2,"t":"2025-08-18T04:00:00Z","v":257838,"vw":51.017766},{"c":51.09,"h":51.7,"l":50.56,"n":5161,"o":50.76,"t":"2025-08-19T04:00:00Z","v":456032,"vw":51.063983},{"c":52.01,"h":52.381,"l":51.28,"n":4140,"o":51.36,"t":"2025-08-20T04:00:00Z","v":363257,"vw":51.846687},{"c":52.65,"h":52.91,"l":51.51,"n":2292,"o":51.81,"t":"2025-08-21T04:00:00Z","v":162689,"vw":52.234},{"c":54.78,"h":55.04,"l":52.91,"n":4357,"o":52.91,"t":"2025-08-22T04:00:00Z","v":358193,"vw":54.39271},{"c":55.05,"h":55.17,"l":54.31,"n":2695,"o":54.63,"t":"2025-08-25T04:00:00Z","v":222028,"vw":54.864501},{"c":54.82,"h":54.97,"l":53.86,"n":2693,"o":54.65,"t":"2025-08-26T04:00:00Z","v":188480,"vw":54.561777},{"c":56.09,"h":56.5,"l":54.68,"n":3392,"o":54.75,"t":"2025-08-27T04:00:00Z","v":323612,"vw":55.9375},{"c":56.91,"h":57.11,"l":55.43,"n":5799,"o":56.19,"t":"2025-08-28T04:00:00Z","v":538139,"vw":56.458109},{"c":57.46,"h":57.81,"l":56.845,"n":4057,"o":56.94,"t":"2025-08-29T04:00:00Z","v":384472,"vw":57.446289},{"c":57.64,"h":57.88,"l":56.4,"n":5007,"o":57.16,"t":"2025-09-02T04:00:00Z","v":438458,"vw":57.307345},{"c":55.13,"h":57.72,"l":54.75,"n":5620,"o":56.55,"t":"2025-09-03T04:00:00Z","v":396705,"vw":55.749675},{"c":55.79,"h":56.27,"l":54.69,"n":3420,"o":55.06,"t":"2025-09-04T04:00:00Z","v":242300,"vw":55.611275},{"c":53.62,"h":55.25,"l":53.1,"n":5278,"o":54.87,"t":"2025-09-05T04:00:00Z","v":436369,"vw":54.105192},{"c":53.42,"h":54.4,"l":52.47,"n":6444,"o":53.98,"t":"2025-09-08T04:00:00Z","v":548030,"vw":53.125497},{"c":53.95,"h":55.4,"l":53.84,"n":6009,"o":53.93,"t":"2025-09-09T04:00:00Z","v":494006,"vw":54.724539},{"c":55.82,"h":55.82,"l":53.915,"n":5145,"o":54.16,"t":"2025-09-10T04:00:00Z","v":441941,"vw":54.909584},{"c":55.73,"h":56.02,"l":54.545,"n":2542,"o":55.02,"t":"2025-09-11T04:00:00Z","v":230255,"vw":55.692147},{"c":55.05,"h":56.73,"l":55.05,"n":1789,"o":56.15,"t":"2025-09-12T04:00:00Z","v":136475,"vw":55.691589},{"c":54.73,"h":55.56,"l":54.5204,"n":2405,"o":55.33,"t":"2025-09-15T04:00:00Z","v":185509,"vw":54.993172},{"c":56.56,"h":56.88,"l":55.18,"n":6478,"o":55.18,"t":"2025-09-16T04:00:00Z","v":450069,"vw":56.091214},{"c":56.77,"h":57.58,"l":55.92,"n":3703,"o":56.41,"t":"2025-09-17T04:00:00Z","v":270398,"vw":56.84875},{"c":56.36,"h":57.1,"l":55.6,"n":3003,"o":56.9,"t":"2025-09-18T04:00:00Z","v":296820,"vw":56.4323},{"c":54.92,"h":56.25,"l":54.55,"n":2368,"o":56.25,"t":"2025-09-19T04:00:00Z","v":195032,"vw":55.158736},{"c":54.82,"h":55.29,"l":54.0875,"n":1989,"o":54.45,"t":"2025-09-22T04:00:00Z","v":183520,"vw":54.609907},{"c":56.24,"h":57.45,"l":54.81,"n":7244,"o":54.81,"t":"2025-09-23T04:00:00Z","v":665127,"vw":56.76768},{"c":57.72,"h":58.75,"l":56.99,"n":3586,"o":56.99,"t":"2025-09-24T04:00:00Z","v":352787,"vw":58.01559},{"c":58.67,"h":58.84,"l":57.37,"n":3305,"o":57.68,"t":"2025-09-25T04:00:00Z","v":269614,"vw":58.340464},{"c":59.81,"h":60.96,"l":58.86,"n":4970,"o":58.86,"t":"2025-09-26T04:00:00Z","v":400430,"vw":60.143351},{"c":57.6,"h":59.11,"l":56.978,"n":5669,"o":59.11,"t":"2025-09-29T04:00:00Z","v":463557,"vw":57.669857},{"c":56.37,"h":56.95,"l":55.45,"n":10832,"o":56.95,"t":"2025-09-30T04:00:00Z","v":1035851,"vw":56.038801},{"c":56.32,"h":56.72,"l":55.6982,"n":3533,"o":56.03,"t":"2025-10-01T04:00:00Z","v":352633,"vw":56.146921},{"c":55.15,"h":57.07,"l":55.1,"n":4427,"o":56,"t":"2025-10-02T04:00:00Z","v":347850,"vw":55.895817},{"c":55.8,"h":56.3775,"l":55.6,"n":3009,"o":55.705,"t":"2025-10-03T04:00:00Z","v":261258,"vw":56.027226},{"c":56.34,"h":56.9,"l":55.86,"n":2516,"o":56.37,"t":"2025-10-06T04:00:00Z","v":217906,"vw":56.402125},{"c":56.43,"h":56.55,"l":54.49,"n":3841,"o":56.14,"t":"2025-10-07T04:00:00Z","v":355265,"vw":55.445767},{"c":55.79,"h":56.5,"l":54.98,"n":3275,"o":56.5,"t":"2025-10-08T04:00:00Z","v":284437,"vw":55.61544},{"c":54.25,"h":57.04,"l":54.186,"n":3524,"o":56.09,"t":"2025-10-09T04:00:00Z","v":311261,"vw":55.200219},{"c":51.17,"h":53.99,"l":51.1,"n":5267,"o":53.56,"t":"2025-10-10T04:00:00Z","v":410992,"vw":52.616527},{"c":52.56,"h":52.6134,"l":51.58,"n":2994,"o":52,"t":"2025-10-13T04:00:00Z","v":264395,"vw":52.176362},{"c":52.44,"h":53.045,"l":50.91,"n":2869,"o":51.17,"t":"2025-10-14T04:00:00Z","v":274797,"vw":52.179152},{"c":52.46,"h":53.7045,"l":51.66,"n":2514,"o":53.12,"t":"2025-10-15T04:00:00Z","v":222169,"vw":52.862023},{"c":51.2,"h":52.845,"l":50.5,"n":2847,"o":52.64,"t":"2025-10-16T04:00:00Z","v":267819,"vw":51.526905},{"c":51.94,"h":52.16,"l":51.19,"n":3261,"o":51.53,"t":"2025-10-17T04:00:00Z","v":232812,"vw":51.783024},{"c":53.05,"h":53.25,"l":52.03,"n":2842,"o":52.03,"t":"2025-10-20T04:00:00Z","v":221635,"vw":52.68972},{"c":52.75,"h":53.56,"l":52.27,"n":4865,"o":53.32,"t":"2025-10-21T04:00:00Z","v":426391,"vw":53.001711},{"c":54.14,"h":54.57,"l":52.61,"n":6119,"o":53.36,"t":"2025-10-22T04:00:00Z","v":630444,"vw":53.644017},{"c":55.5,"h":56.26,"l":54.925,"n":6337,"o":55.87,"t":"2025-10-23T04:00:00Z","v":565112,"vw":55.682478},{"c":54.37,"h":56,"l":54.33,"n":3447,"o":55.9,"t":"2025-10-24T04:00:00Z","v":273170,"vw":55.12861},{"c":54.72,"h":55.1,"l":54.21,"n":1962,"o":54.73,"t":"2025-10-27T04:00:00Z","v":192162,"vw":54.740389},{"c":53.62,"h":54.55,"l":53.48,"n":2025,"o":54.23,"t":"2025-10-28T04:00:00Z","v":199846,"vw":53.91368},{"c":54.4,"h":54.8,"l":53.44,"n":2003,"o":53.53,"t":"2025-10-29T04:00:00Z","v":193653,"vw":54.238937},{"c":53.67,"h":55.03,"l":53.5,"n":2209,"o":54.27,"t":"2025-10-30T04:00:00Z","v":188069,"vw":54.340252},{"c":54.34,"h":55,"l":53.39,"n":4139,"o":53.87,"t":"2025-10-31T04:00:00Z","v":346416,"vw":54.240093},{"c":54.38,"h":54.71,"l":53.18,"n":2511,"o":54.44,"t":"2025-11-03T05:00:00Z","v":249570,"vw":53.990445},{"c":53.31,"h":53.505,"l":52.25,"n":3908,"o":53.02,"t":"2025-11-04T05:00:00Z","v":327142,"vw":52.905656},{"c":53.52,"h":54.65,"l":53.26,"n":2687,"o":53.26,"t":"2025-11-05T05:00:00Z","v":230281,"vw":54.025804},{"c":54.49,"h":55.54,"l":53.77,"n":4255,"o":53.77,"t":"2025-11-06T05:00:00Z","v":316237,"vw":54.823362},{"c":56.04,"h":56.27,"l":54.63,"n":2870,"o":54.91,"t":"2025-11-07T05:00:00Z","v":223875,"vw":55.68568},{"c":57.08,"h":57.335,"l":54.95,"n":3446,"o":56.28,"t":"2025-11-10T05:00:00Z","v":291043,"vw":56.159115},{"c":58.54,"h":59.358,"l":57.5,"n":3473,"o":57.67,"t":"2025-11-11T05:00:00Z","v":289640,"vw":58.757092},{"c":56.86,"h":58.255,"l":56.8,"n":2202,"o":57.81,"t":"2025-11-12T05:00:00Z","v":180710,"vw":57.477762},{"c":57.18,"h":58.2,"l":56.7987,"n":2814,"o":57.15,"t":"2025-11-13T05:00:00Z","v":306217,"vw":57.677013},{"c":59.07,"h":59.36,"l":56.37,"n":3098,"o":57.86,"t":"2025-11-14T05:00:00Z","v":257126,"vw":58.284916},{"c":56.9,"h":59.06,"l":56.49,"n":2890,"o":59.06,"t":"2025-11-17T05:00:00Z","v":240435,"vw":58.03692},{"c":57.78,"h":58.13,"l":56.08,"n":3740,"o":56.52,"t":"2025-11-18T05:00:00Z","v":338585,"vw":57.206741},{"c":56.34,"h":56.68,"l":54.98,"n":2529,"o":55.67,"t":"2025-11-19T05:00:00Z","v":206041,"vw":55.779019},{"c":55.04,"h":58.42,"l":54.98,"n":3723,"o":56.91,"t":"2025-11-20T05:00:00Z","v":326259,"vw":56.662254},{"c":55.7,"h":56.21,"l":54.07,"n":2646,"o":55.26,"t":"2025-11-21T05:00:00Z","v":239868,"vw":55.124529},{"c":55.4,"h":55.76,"l":53.72,"n":13587,"o":55.42,"t":"2025-11-24T05:00:00Z","v":1134441,"vw":55.109986},{"c":54.73,"h":55.11,"l":53.8,"n":8762,"o":54.33,"t":"2025-11-25T05:00:00Z","v":676862,"vw":54.677168},{"c":55.46,"h":56.28,"l":54.61,"n":2147,"o":54.75,"t":"2025-11-26T05:00:00Z","v":191666,"vw":55.837437},{"c":56.91,"h":57.39,"l":55.44,"n":1477,"o":55.58,"t":"2025-11-28T05:00:00Z","v":121057,"vw":56.933056},{"c":58.06,"h":58.625,"l":56.995,"n":2472,"o":57.11,"t":"2025-12-01T05:00:00Z","v":232644,"vw":58.175605},{"c":56.51,"h":57.96,"l":55.94,"n":2401,"o":57.96,"t":"2025-12-02T05:00:00Z","v":201924,"vw":56.447723},{"c":58.65,"h":58.8,"l":57.2,"n":2523,"o":57.23,"t":"2025-12-03T05:00:00Z","v":210777,"vw":58.256575},{"c":59.15,"h":59.28,"l":58.27,"n":1712,"o":58.61,"t":"2025-12-04T05:00:00Z","v":141276,"vw":58.877024},{"c":58.62,"h":60.5,"l":58.6,"n":2793,"o":58.96,"t":"2025-12-05T05:00:00Z","v":219384,"vw":59.601325},{"c":57.3,"h":58.575,"l":56.95,"n":1876,"o":58,"t":"2025-12-08T05:00:00Z","v":173501,"vw":57.616939},{"c":58.11,"h":58.938,"l":57.5,"n":2080,"o":57.54,"t":"2025-12-09T05:00:00Z","v":149951,"vw":58.383998},{"c":59.19,"h":59.39,"l":57.88,"n":1728,"o":58.31,"t":"2025-12-10T05:00:00Z","v":149917,"vw":58.655372},{"c":58.64,"h":59.35,"l":58.33,"n":1783,"o":58.52,"t":"2025-12-11T05:00:00Z","v":166738,"vw":58.719924},{"c":57.48,"h":59.24,"l":57.2,"n":1825,"o":58.86,"t":"2025-12-12T05:00:00Z","v":159186,"vw":57.866731},{"c":56.62,"h":57.7,"l":55.745,"n":2660,"o":57.7,"t":"2025-12-15T05:00:00Z","v":220410,"vw":56.481375},{"c":53.16,"h":55.83,"l":53.0802,"n":4169,"o":55.83,"t":"2025-12-16T05:00:00Z","v":361365,"vw":53.927604},{"c":55.57,"h":55.74,"l":53.81,"n":6015,"o":54.07,"t":"2025-12-17T05:00:00Z","v":423414,"vw":54.538972},{"c":53.83,"h":55.32,"l":53.55,"n":2188,"o":55.32,"t":"2025-12-18T05:00:00Z","v":170005,"vw":54.246936},{"c":53.83,"h":54.85,"l":53.65,"n":1792,"o":54.13,"t":"2025-12-19T05:00:00Z","v":126551,"vw":54.248493},{"c":55,"h":55.61,"l":54.735,"n":2264,"o":54.84,"t":"2025-12-22T05:00:00Z","v":190193,"vw":55.119986},{"c":55.45,"h":55.55,"l":54.7799,"n":1331,"o":55,"t":"2025-12-23T05:00:00Z","v":122262,"vw":55.249067},{"c":55.05,"h":55.55,"l":54.96,"n":1432,"o":55.24,"t":"2025-12-24T05:00:00Z","v":130362,"vw":55.304071},{"c":54.68,"h":55.2248,"l":54.14,"n":2553,"o":54.9,"t":"2025-12-26T05:00:00Z","v":200884,"vw":54.681422},{"c":55.71,"h":55.96,"l":54.875,"n":2294,"o":55.33,"t":"2025-12-29T05:00:00Z","v":193557,"vw":55.619623},{"c":56.53,"h":56.82,"l":55.91,"n":3253,"o":56.09,"t":"2025-12-30T05:00:00Z","v":235674,"vw":56.436457},{"c":55.85,"h":56.54,"l":55.53,"n":2368,"o":56.49,"t":"2025-12-31T05:00:00Z","v":167185,"vw":55.797812},{"c":58.18,"h":58.5,"l":55.325,"n":3161,"o":55.92,"t":"2026-01-02T05:00:00Z","v":230983,"vw":57.186254},{"c":61.35,"h":62.42,"l":58.5,"n":9423,"o":62.36,"t":"2026-01-05T05:00:00Z","v":705863,"vw":60.565866},{"c":58.09,"h":61.58,"l":57.77,"n":8276,"o":61.47,"t":"2026-01-06T05:00:00Z","v":641662,"vw":59.266656},{"c":56.73,"h":58.71,"l":56.65,"n":4483,"o":58.71,"t":"2026-01-07T05:00:00Z","v":296604,"vw":57.495169},{"c":60.44,"h":61.06,"l":56.99,"n":5588,"o":57.29,"t":"2026-01-08T05:00:00Z","v":410504,"vw":59.321502},{"c":60.54,"h":61.1799,"l":60.18,"n":3011,"o":60.83,"t":"2026-01-09T05:00:00Z","v":262589,"vw":60.613424},{"c":59.65,"h":60.96,"l":59.135,"n":3038,"o":60.96,"t":"2026-01-12T05:00:00Z","v":204231,"vw":59.815604},{"c":61.45,"h":62.428,"l":60.6,"n":6058,"o":60.6,"t":"2026-01-13T05:00:00Z","v":486384,"vw":61.693819},{"c":64.17,"h":65.72,"l":61.99,"n":9360,"o":62.05,"t":"2026-01-14T05:00:00Z","v":788407,"vw":64.244805},{"c":62.96,"h":64.15,"l":62.12,"n":7025,"o":63.05,"t":"2026-01-15T05:00:00Z","v":556878,"vw":63.23195},{"c":63.15,"h":63.43,"l":62.705,"n":2829,"o":62.89,"t":"2026-01-16T05:00:00Z","v":193861,"vw":63.099588},{"c":62.88,"h":64.78,"l":62.69,"n":3410,"o":63.97,"t":"2026-01-20T05:00:00Z","v":286545,"vw":63.30737},{"c":65.93,"h":66.72,"l":64.51,"n":4682,"o":64.51,"t":"2026-01-21T05:00:00Z","v":323183,"vw":65.780975},{"c":66.55,"h":66.6,"l":65.07,"n":4129,"o":65.5,"t":"2026-01-22T05:00:00Z","v":334720,"vw":65.808884},{"c":67.05,"h":68.92,"l":66.85,"n":3649,"o":68,"t":"2026-01-23T05:00:00Z","v":289301,"vw":67.857596},{"c":67.17,"h":68.9297,"l":66.46,"n":3012,"o":68.73,"t":"2026-01-26T05:00:00Z","v":214513,"vw":67.204959},{"c":68.32,"h":68.76,"l":67.19,"n":2162,"o":67.52,"t":"2026-01-27T05:00:00Z","v":184106,"vw":68.041845},{"c":69.36,"h":69.68,"l":68.13,"n":3717,"o":69.08,"t":"2026-01-28T05:00:00Z","v":370501,"vw":69.045648},{"c":70.72,"h":74.02,"l":70.64,"n":7253,"o":72.4,"t":"2026-01-29T05:00:00Z","v":571564,"vw":71.898698},{"c":72.1,"h":72.25,"l":68.88,"n":8641,"o":70.12,"t":"2026-01-30T05:00:00Z","v":725969,"vw":70.382146},{"c":69.28,"h":70.62,"l":68.57,"n":7660,"o":69.53,"t":"2026-02-02T05:00:00Z","v":539625,"vw":69.631102},{"c":73.94,"h":74.11,"l":69.4,"n":11385,"o":69.72,"t":"2026-02-03T05:00:00Z","v":948179,"vw":72.309275},{"c":77.11,"h":77.45,"l":74.2,"n":7725,"o":74.2,"t":"2026-02-04T05:00:00Z","v":572548,"vw":76.065264},{"c":75.19,"h":76.06,"l":73.04,"n":10507,"o":75.5,"t":"2026-02-05T05:00:00Z","v":467617,"vw":74.749599},{"c":78.2,"h":78.73,"l":75.85,"n":15941,"o":76.22,"t":"2026-02-06T05:00:00Z","v":588922,"vw":77.904812},{"c":79.55,"h":79.61,"l":77.46,"n":5762,"o":77.99,"t":"2026-02-09T05:00:00Z","v":302427,"vw":78.652327},{"c":79.16,"h":79.94,"l":78.23,"n":5134,"o":79.94,"t":"2026-02-10T05:00:00Z","v":244587,"vw":79.057535},{"c":83.32,"h":83.73,"l":81.23,"n":8221,"o":81.23,"t":"2026-02-11T05:00:00Z","v":416233,"vw":82.836291},{"c":80.06,"h":84.1001,"l":79.6698,"n":12380,"o":83.13,"t":"2026-02-12T05:00:00Z","v":650179,"vw":81.414104},{"c":81.43,"h":82,"l":79.73,"n":8586,"o":80.16,"t":"2026-02-13T05:00:00Z","v":484045,"vw":81.111344},{"c":79.54,"h":82.99,"l":77.915,"n":7785,"o":82.02,"t":"2026-02-17T05:00:00Z","v":393729,"vw":79.550134},{"c":82.6,"h":82.82,"l":81.06,"n":8571,"o":81.914,"t":"2026-02-18T05:00:00Z","v":403425,"vw":81.882288},{"c":83.86,"h":85.9,"l":83.12,"n":10644,"o":84.29,"t":"2026-02-19T05:00:00Z","v":453479,"vw":84.493037},{"c":82.97,"h":84.06,"l":81.78,"n":5909,"o":83.13,"t":"2026-02-20T05:00:00Z","v":309310,"vw":82.686963},{"c":83.83,"h":86.02,"l":82.8402,"n":5001,"o":83.5,"t":"2026-02-23T05:00:00Z","v":358095,"vw":84.191581},{"c":83.48,"h":83.82,"l":81.39,"n":9669,"o":83.67,"t":"2026-02-24T05:00:00Z","v":389590,"vw":82.546134},{"c":82.63,"h":84.24,"l":80.71,"n":8559,"o":84.15,"t":"2026-02-25T05:00:00Z","v":338899,"vw":82.12735},{"c":83.3,"h":85.11,"l":80.5517,"n":12318,"o":81.48,"t":"2026-02-26T05:00:00Z","v":518343,"vw":83.398254},{"c":85.88,"h":86.58,"l":82.935,"n":11046,"o":85.26,"t":"2026-02-27T05:00:00Z","v":408128,"vw":84.792024},{"c":89.34,"h":91.98,"l":86.93,"n":27749,"o":91.98,"t":"2026-03-02T05:00:00Z","v":1481576,"vw":88.624255},{"c":87.75,"h":91.5699,"l":86.3,"n":37778,"o":90.79,"t":"2026-03-03T05:00:00Z","v":1487331,"vw":87.9286},{"c":86.51,"h":87.3761,"l":83.9575,"n":21696,"o":86.45,"t":"2026-03-04T05:00:00Z","v":887277,"vw":85.728461},{"c":87.53,"h":89.24,"l":86.31,"n":24671,"o":87.37,"t":"2026-03-05T05:00:00Z","v":1011768,"vw":87.697664},{"c":87.72,"h":90.1186,"l":86.58,"n":24069,"o":89.95,"t":"2026-03-06T05:00:00Z","v":905538,"vw":87.980465},{"c":87.09,"h":89.61,"l":85.85,"n":37342,"o":88.76,"t":"2026-03-09T04:00:00Z","v":1620026,"vw":87.608518},{"c":84.75,"h":87.39,"l":84.07,"n":34784,"o":86.34,"t":"2026-03-10T04:00:00Z","v":1392465,"vw":85.427925},{"c":89,"h":89.14,"l":84.64,"n":12529,"o":84.64,"t":"2026-03-11T04:00:00Z","v":620242,"vw":87.232036},{"c":90.56,"h":92.79,"l":89.2399,"n":22005,"o":89.65,"t":"2026-03-12T04:00:00Z","v":868127,"vw":91.138174},{"c":91.11,"h":91.8399,"l":89.38,"n":9948,"o":90.35,"t":"2026-03-13T04:00:00Z","v":416823,"vw":90.778175},{"c":91.76,"h":92.4,"l":89.855,"n":7694,"o":91.49,"t":"2026-03-16T04:00:00Z","v":379307,"vw":91.459927},{"c":93.82,"h":95.42,"l":92.01,"n":8786,"o":92.97,"t":"2026-03-17T04:00:00Z","v":376829,"vw":94.157296},{"c":93.5,"h":95.065,"l":93.43,"n":8164,"o":94.22,"t":"2026-03-18T04:00:00Z","v":364108,"vw":94.186555},{"c":96.58,"h":97.5339,"l":93.78,"n":16302,"o":94.63,"t":"2026-03-19T04:00:00Z","v":637356,"vw":96.254843},{"c":96.41,"h":99.53,"l":96.2,"n":11652,"o":97.43,"t":"2026-03-20T04:00:00Z","v":454700,"vw":97.772112},{"c":98.32,"h":99.1,"l":92.17,"n":7315,"o":92.922,"t":"2026-03-23T04:00:00Z","v":485735,"vw":97.099847},{"c":101.86,"h":103.98,"l":98.45,"n":7721,"o":98.66,"t":"2026-03-24T04:00:00Z","v":446713,"vw":101.917143},{"c":101.25,"h":102.42,"l":99.97,"n":5747,"o":99.97,"t":"2026-03-25T04:00:00Z","v":279926,"vw":101.393874},{"c":104.26,"h":105.25,"l":101.105,"n":8087,"o":101.69,"t":"2026-03-26T04:00:00Z","v":454179,"vw":103.575327},{"c":107.82,"h":108.34,"l":103.29,"n":17034,"o":104.8,"t":"2026-03-27T04:00:00Z","v":943549,"vw":107.380618},{"c":105.77,"h":110.78,"l":104.99,"n":11558,"o":109.84,"t":"2026-03-30T04:00:00Z","v":610438,"vw":108.286381},{"c":103.01,"h":108.5,"l":99.1299,"n":14547,"o":105.94,"t":"2026-03-31T04:00:00Z","v":813128,"vw":103.762255},{"c":95.4,"h":100.855,"l":93.481,"n":11032,"o":97.65,"t":"2026-04-01T04:00:00Z","v":715097,"vw":96.103713},{"c":96.34,"h":102.024,"l":95.46,"n":6896,"o":100.47,"t":"2026-04-02T04:00:00Z","v":519710,"vw":98.183125},{"c":97.73,"h":97.74,"l":95.05,"n":4618,"o":95.92,"t":"2026-04-06T04:00:00Z","v":224517,"vw":96.486763},{"c":99.08,"h":101.25,"l":98.1,"n":5564,"o":98.27,"t":"2026-04-07T04:00:00Z","v":338372,"vw":99.485841},{"c":92.11,"h":92.705,"l":86.13,"n":10327,"o":88.19,"t":"2026-04-08T04:00:00Z","v":706692,"vw":89.567342},{"c":90.11,"h":95.29,"l":89.47,"n":7764,"o":92.81,"t":"2026-04-09T04:00:00Z","v":425702,"vw":92.169959},{"c":88.82,"h":90.4,"l":87.06,"n":6249,"o":89.54,"t":"2026-04-10T04:00:00Z","v":403485,"vw":88.613383},{"c":89.28,"h":91.15,"l":87.86,"n":6784,"o":90.59,"t":"2026-04-13T04:00:00Z","v":453135,"vw":89.584798},{"c":85.54,"h":87.355,"l":83.88,"n":6812,"o":87.28,"t":"2026-04-14T04:00:00Z","v":408611,"vw":85.37309},{"c":85,"h":86.28,"l":83.525,"n":4135,"o":84.73,"t":"2026-04-15T04:00:00Z","v":230998,"vw":85.136752},{"c":87.61,"h":88.37,"l":85.17,"n":4748,"o":85.28,"t":"2026-04-16T04:00:00Z","v":291056,"vw":87.265658},{"c":82.66,"h":83.05,"l":77.62,"n":10790,"o":80.81,"t":"2026-04-17T04:00:00Z","v":639106,"vw":80.203336},{"c":82.74,"h":84.57,"l":81.98,"n":4693,"o":83.23,"t":"2026-04-20T04:00:00Z","v":369164,"vw":83.251328},{"c":84.98,"h":85.31,"l":82.34,"n":9939,"o":83.4,"t":"2026-04-21T04:00:00Z","v":469975,"vw":84.09016},{"c":87.16,"h":87.85,"l":86.24,"n":5314,"o":86.34,"t":"2026-04-22T04:00:00Z","v":302072,"vw":87.078083},{"c":88.38,"h":89,"l":86.915,"n":6137,"o":87.94,"t":"2026-04-23T04:00:00Z","v":317540,"vw":88.092374},{"c":88.1,"h":88.24,"l":85.94,"n":4952,"o":87.9,"t":"2026-04-24T04:00:00Z","v":279661,"vw":87.137637},{"c":87.8,"h":90.545,"l":87.389,"n":5261,"o":88.99,"t":"2026-04-27T04:00:00Z","v":351412,"vw":88.903313},{"c":90.71,"h":91.7,"l":89.69,"n":5551,"o":90.23,"t":"2026-04-28T04:00:00Z","v":288302,"vw":90.712005},{"c":94.74,"h":95.02,"l":91.8,"n":5908,"o":92.5,"t":"2026-04-29T04:00:00Z","v":364084,"vw":93.490036},{"c":96.93,"h":97.4,"l":91.46,"n":5439,"o":92.57,"t":"2026-04-30T04:00:00Z","v":324948,"vw":95.846613},{"c":94.22,"h":96.46,"l":92.32,"n":14149,"o":95,"t":"2026-05-01T04:00:00Z","v":730070,"vw":94.228996},{"c":95.98,"h":96.5,"l":92.1,"n":8491,"o":93.8,"t":"2026-05-04T04:00:00Z","v":348344,"vw":94.929724},{"c":96.12,"h":97.07,"l":94.15,"n":5438,"o":95.33,"t":"2026-05-05T04:00:00Z","v":281162,"vw":96.077352},{"c":88.14,"h":90.86,"l":87.02,"n":13067,"o":89.2,"t":"2026-05-06T04:00:00Z","v":568488,"vw":88.624352},{"c":84.88,"h":85.46,"l":82.4,"n":13034,"o":84.53,"t":"2026-05-07T04:00:00Z","v":451976,"vw":84.07373},{"c":84.1,"h":85.66,"l":83.44,"n":4563,"o":84.48,"t":"2026-05-08T04:00:00Z","v":197633,"vw":84.602144},{"c":88.62,"h":88.65,"l":85.82,"n":4107,"o":85.93,"t":"2026-05-11T04:00:00Z","v":195406,"vw":87.52663},{"c":89.67,"h":90.5,"l":88.45,"n":4489,"o":90.04,"t":"2026-05-12T04:00:00Z","v":245285,"vw":89.650851},{"c":90.02,"h":90.13,"l":87.87,"n":3087,"o":89.32,"t":"2026-05-13T04:00:00Z","v":219687,"vw":88.897354},{"c":91.29,"h":91.56,"l":89.5801,"n":2931,"o":89.75,"t":"2026-05-14T04:00:00Z","v":158201,"vw":90.797471},{"c":95.22,"h":95.59,"l":92.6506,"n":5925,"o":93,"t":"2026-05-15T04:00:00Z","v":405794,"vw":94.145493},{"c":98.87,"h":99.5194,"l":93.26,"n":6674,"o":94.31,"t":"2026-05-18T04:00:00Z","v":428601,"vw":97.493742},{"c":101.34,"h":102.1,"l":98.29,"n":4838,"o":100.23,"t":"2026-05-19T04:00:00Z","v":286639,"vw":100.396019},{"c":96.53,"h":102.7297,"l":96.205,"n":8148,"o":100.28,"t":"2026-05-20T04:00:00Z","v":472514,"vw":98.745579},{"c":94.29,"h":99,"l":93.01,"n":5467,"o":98.688,"t":"2026-05-21T04:00:00Z","v":325196,"vw":95.35966},{"c":95.54,"h":95.78,"l":93.39,"n":4100,"o":93.99,"t":"2026-05-22T04:00:00Z","v":267912,"vw":94.755182},{"c":90.31,"h":95.6,"l":90.131,"n":6655,"o":93.38,"t":"2026-05-26T04:00:00Z","v":433792,"vw":92.871321},{"c":87.67,"h":88.9582,"l":85.93,"n":5196,"o":87.56,"t":"2026-05-27T04:00:00Z","v":331971,"vw":87.193581},{"c":87.36,"h":89.518,"l":86.5,"n":4163,"o":89.17,"t":"2026-05-28T04:00:00Z","v":325911,"vw":88.003892},{"c":85.37,"h":86.8,"l":84.3701,"n":7406,"o":86.41,"t":"2026-05-29T04:00:00Z","v":479548,"vw":85.584743},{"c":88.33,"h":89.84,"l":87.06,"n":9662,"o":87.08,"t":"2026-06-01T04:00:00Z","v":659039,"vw":88.522495},{"c":90.32,"h":90.9,"l":87.65,"n":6598,"o":87.65,"t":"2026-06-02T04:00:00Z","v":365505,"vw":89.880729},{"c":92.74,"h":94.7,"l":90.6,"n":7529,"o":91.27,"t":"2026-06-03T04:00:00Z","v":426505,"vw":93.046531},{"c":92.69,"h":93.54,"l":90.97,"n":7631,"o":92.03,"t":"2026-06-04T04:00:00Z","v":406230,"vw":92.380792},{"c":89.26,"h":92.75,"l":89.1999,"n":7703,"o":92.72,"t":"2026-06-05T04:00:00Z","v":335129,"vw":90.669514},{"c":91.26,"h":93.31,"l":90.232,"n":6074,"o":90.68,"t":"2026-06-08T04:00:00Z","v":248599,"vw":91.903478},{"c":88.35,"h":90.99,"l":86.6,"n":8798,"o":90.75,"t":"2026-06-09T04:00:00Z","v":531993,"vw":88.27147},{"c":91.01,"h":93.43,"l":89.77,"n":10295,"o":90.708,"t":"2026-06-10T04:00:00Z","v":574258,"vw":91.656551},{"c":87.35,"h":93.2,"l":87.28,"n":8689,"o":92.82,"t":"2026-06-11T04:00:00Z","v":601698,"vw":89.874773},{"c":88.86,"h":90.55,"l":86,"n":10447,"o":86.28,"t":"2026-06-12T04:00:00Z","v":503146,"vw":89.206611},{"c":82.48,"h":84.0405,"l":80.96,"n":8415,"o":81.4,"t":"2026-06-15T04:00:00Z","v":401540,"vw":82.663939},{"c":81.84,"h":82.245,"l":80.5,"n":5274,"o":81.02,"t":"2026-06-16T04:00:00Z","v":273332,"vw":81.492692},{"c":79.94,"h":81.9,"l":79.58,"n":7962,"o":81.54,"t":"2026-06-17T04:00:00Z","v":449292,"vw":80.75302},{"c":77.1,"h":78.5,"l":75.75,"n":7310,"o":78.5,"t":"2026-06-18T04:00:00Z","v":458248,"vw":76.804937},{"c":79.17,"h":79.33,"l":76.73,"n":4676,"o":77.71,"t":"2026-06-22T04:00:00Z","v":369652,"vw":78.017458},{"c":80.03,"h":80.365,"l":78.4567,"n":4544,"o":79.28,"t":"2026-06-23T04:00:00Z","v":187007,"vw":79.524016},{"c":77.48,"h":78.02,"l":75.6,"n":8769,"o":77.31,"t":"2026-06-24T04:00:00Z","v":439943,"vw":76.95703},{"c":78.92,"h":79.46,"l":75.94,"n":7107,"o":76.72,"t":"2026-06-25T04:00:00Z","v":264244,"vw":78.458605},{"c":78,"h":79.15,"l":77.6521,"n":5037,"o":78.58,"t":"2026-06-26T04:00:00Z","v":201026,"vw":78.376369},{"c":77.33,"h":79.36,"l":77.09,"n":4024,"o":78.5,"t":"2026-06-29T04:00:00Z","v":167126,"vw":78.188628},{"c":76.21,"h":78.9,"l":75.94,"n":4868,"o":77.71,"t":"2026-06-30T04:00:00Z","v":274936,"vw":77.087211},{"c":75.27,"h":76.84,"l":74.67,"n":4928,"o":75.72,"t":"2026-07-01T04:00:00Z","v":194449,"vw":75.322245},{"c":76.42,"h":77.5,"l":75.4387,"n":2878,"o":76.04,"t":"2026-07-02T04:00:00Z","v":149609,"vw":76.194471},{"c":76.05,"h":77.21,"l":75.79,"n":3807,"o":75.79,"t":"2026-07-06T04:00:00Z","v":174626,"vw":76.392984},{"c":80.22,"h":80.8,"l":77.42,"n":5918,"o":77.42,"t":"2026-07-07T04:00:00Z","v":405821,"vw":79.007997},{"c":83.18,"h":84.42,"l":81,"n":8466,"o":83.04,"t":"2026-07-08T04:00:00Z","v":456240,"vw":82.871565},{"c":80.72,"h":82.54,"l":80.52,"n":4578,"o":82.32,"t":"2026-07-09T04:00:00Z","v":217888,"vw":81.418467},{"c":81.44,"h":81.99,"l":79.44,"n":3312,"o":81.55,"t":"2026-07-10T04:00:00Z","v":203335,"vw":80.779206},{"c":86.65,"h":87.05,"l":83.7,"n":8275,"o":83.7,"t":"2026-07-13T04:00:00Z","v":389214,"vw":85.715486},{"c":87.09,"h":87.85,"l":85.0601,"n":5935,"o":87.21,"t":"2026-07-14T04:00:00Z","v":283407,"vw":86.469422},{"c":85.74,"h":87.11,"l":83.48,"n":7111,"o":87.11,"t":"2026-07-15T04:00:00Z","v":279073,"vw":85.082292},{"c":87.25,"h":88.02,"l":85.98,"n":3617,"o":86.23,"t":"2026-07-16T04:00:00Z","v":163272,"vw":87.247104},{"c":89.35,"h":90.51,"l":88.07,"n":4384,"o":89.91,"t":"2026-07-17T04:00:00Z","v":246784,"vw":89.238209},{"c":90.24,"h":91.35,"l":88.42,"n":7267,"o":88.75,"t":"2026-07-20T04:00:00Z","v":316315,"vw":90.244322},{"c":91.86,"h":91.86,"l":89.7,"n":6351,"o":90.82,"t":"2026-07-21T04:00:00Z","v":249431,"vw":90.885709},{"c":93.89,"h":94.92,"l":93.0201,"n":4102,"o":93.89,"t":"2026-07-22T04:00:00Z","v":162500,"vw":94.055485},{"c":94.49,"h":97.62,"l":94.15,"n":6512,"o":96.99,"t":"2026-07-23T04:00:00Z","v":242134,"vw":96.251986},{"c":95.26,"h":97.85,"l":94.48,"n":6187,"o":94.48,"t":"2026-07-24T04:00:00Z","v":268287,"vw":95.895626},{"c":91.11,"h":94.1195,"l":90.751,"n":6771,"o":91.32,"t":"2026-07-27T04:00:00Z","v":284223,"vw":92.141109},{"c":88.69,"h":92.445,"l":87.785,"n":5937,"o":91.45,"t":"2026-07-28T04:00:00Z","v":223414,"vw":89.497102},{"c":92.04,"h":94,"l":91.4,"n":6879,"o":93.928,"t":"2026-07-29T04:00:00Z","v":275514,"vw":92.627801},{"c":92.87,"h":93.35,"l":89.71,"n":4702,"o":90.43,"t":"2026-07-30T04:00:00Z","v":180190,"vw":91.741087},{"c":94.71,"h":95.17,"l":91.08,"n":4475,"o":93,"t":"2026-07-31T04:00:00Z","v":188444,"vw":93.389979},{"c":92.25,"h":94.02,"l":90.3512,"n":5727,"o":91.79,"t":"2026-08-03T04:00:00Z","v":231667,"vw":92.31218},{"c":91.31,"h":92.08,"l":87.2,"n":7339,"o":88.61,"t":"2026-08-04T04:00:00Z","v":282304,"vw":90.533882},{"c":87.91,"h":92.635,"l":87.44,"n":6543,"o":92.32,"t":"2026-08-05T04:00:00Z","v":322956,"vw":89.088229},{"c":90.28,"h":91.24,"l":88.55,"n":4383,"o":90.73,"t":"2026-08-06T04:00:00Z","v":189105,"vw":89.880274},{"c":88.24,"h":89.84,"l":86.98,"n":4080,"o":88.42,"t":"2026-08-07T04:00:00Z","v":185322,"vw":88.272078},{"c":96.51,"h":96.53,"l":90.32,"n":6418,"o":90.32,"t":"2026-08-10T04:00:00Z","v":301445,"vw":94.336393},{"c":98.88,"h":99.24,"l":96.04,"n":5724,"o":96.04,"t":"2026-08-11T04:00:00Z","v":210058,"vw":98.124766},{"c":98.96,"h":99.54,"l":96.89,"n":5396,"o":97.65,"t":"2026-08-12T04:00:00Z","v":224079,"vw":98.593838},{"c":99.19,"h":99.34,"l":96.47,"n":5610,"o":97.7,"t":"2026-08-13T04:00:00Z","v":213288,"vw":98.551981},{"c":101.9,"h":102.515,"l":99.7,"n":5810,"o":100,"t":"2026-08-14T04:00:00Z","v":200837,"vw":101.664409},{"c":104.05,"h":104.3839,"l":101.535,"n":6377,"o":102.6,"t":"2026-08-17T04:00:00Z","v":229210,"vw":103.440499},{"c":107.53,"h":107.8398,"l":105.92,"n":7968,"o":106.64,"t":"2026-08-18T04:00:00Z","v":322367,"vw":106.948741},{"c":107.21,"h":109.625,"l":106.82,"n":7330,"o":108.33,"t":"2026-08-19T04:00:00Z","v":274456,"vw":108.169469},{"c":108.02,"h":111.07,"l":107.73,"n":6963,"o":109.55,"t":"2026-08-20T04:00:00Z","v":247383,"vw":109.14844},{"c":107.38,"h":109.68,"l":106.52,"n":7005,"o":108.02,"t":"2026-08-21T04:00:00Z","v":291686,"vw":107.906443},{"c":105.66,"h":107.57,"l":103.9,"n":6668,"o":106.29,"t":"2026-08-24T04:00:00Z","v":258953,"vw":105.481822},{"c":102.14,"h":104.51,"l":102.13,"n":8350,"o":102.9,"t":"2026-08-25T04:00:00Z","v":319039,"vw":103.662958},{"c":103.62,"h":105.25,"l":99.5,"n":5447,"o":100.26,"t":"2026-08-26T04:00:00Z","v":287591,"vw":103.573945},{"c":103.1,"h":104.3,"l":100.51,"n":5732,"o":102.8,"t":"2026-08-27T04:00:00Z","v":219327,"vw":102.447247},{"c":104.02,"h":104.34,"l":102.35,"n":5184,"o":103.29,"t":"2026-08-28T04:00:00Z","v":188474,"vw":103.718664},{"c":108.34,"h":109.84,"l":105.78,"n":6800,"o":107.63,"t":"2026-08-31T04:00:00Z","v":291596,"vw":107.480077},{"c":111.09,"h":111.69,"l":108.67,"n":10114,"o":111.33,"t":"2026-09-01T04:00:00Z","v":420414,"vw":110.339833},{"c":112.1,"h":113.05,"l":109.48,"n":5811,"o":109.82,"t":"2026-09-02T04:00:00Z","v":190831,"vw":111.367898},{"c":110.5,"h":113.69,"l":110.5,"n":5851,"o":112.51,"t":"2026-09-03T04:00:00Z","v":217716,"vw":112.271076},{"c":108.69,"h":109.47,"l":106.45,"n":7314,"o":108.91,"t":"2026-09-04T04:00:00Z","v":330794,"vw":108.218291},{"c":111.27,"h":112.6499,"l":109.54,"n":8414,"o":110.8,"t":"2026-09-08T04:00:00Z","v":325461,"vw":111.207681},{"c":112.82,"h":114.77,"l":111.97,"n":8848,"o":113.5,"t":"2026-09-09T04:00:00Z","v":308559,"vw":113.070357},{"c":111.44,"h":115.81,"l":109.465,"n":9724,"o":115.81,"t":"2026-09-10T04:00:00Z","v":462345,"vw":111.676019},{"c":112.08,"h":114.07,"l":110.76,"n":12299,"o":111.21,"t":"2026-09-11T04:00:00Z","v":480104,"vw":112.041034},{"c":110.06,"h":115.175,"l":108.93,"n":16607,"o":115.17,"t":"2026-09-14T04:00:00Z","v":613461,"vw":111.292437},{"c":114.8,"h":115.41,"l":110.99,"n":9210,"o":110.99,"t":"2026-09-15T04:00:00Z","v":298522,"vw":113.70447},{"c":108.35,"h":112.13,"l":107,"n":8517,"o":112.13,"t":"2026-09-16T04:00:00Z","v":352389,"vw":109.384321},{"c":109.66,"h":109.69,"l":106.1701,"n":5800,"o":106.57,"t":"2026-09-17T04:00:00Z","v":252868,"vw":108.600426},{"c":109,"h":110.435,"l":108.4,"n":5708,"o":109.04,"t":"2026-09-18T04:00:00Z","v":204252,"vw":109.270383},{"c":103.88,"h":108.06,"l":103.8,"n":8117,"o":106.57,"t":"2026-09-21T04:00:00Z","v":328926,"vw":105.187438},{"c":101.35,"h":104.27,"l":100.1546,"n":9171,"o":101.08,"t":"2026-09-22T04:00:00Z","v":343810,"vw":102.457083},{"c":103.41,"h":105.19,"l":102.41,"n":13517,"o":102.7,"t":"2026-09-23T04:00:00Z","v":428808,"vw":103.719804},{"c":103.88,"h":106.7,"l":103.6,"n":9767,"o":105.4,"t":"2026-09-24T04:00:00Z","v":362849,"vw":104.865504},{"c":101.99,"h":103.05,"l":100.86,"n":8496,"o":101.86,"t":"2026-09-25T04:00:00Z","v":275507,"vw":101.884647},{"c":102.24,"h":104.71,"l":101.57,"n":5225,"o":104.71,"t":"2026-09-28T04:00:00Z","v":276550,"vw":102.770873},{"c":100.5,"h":101.155,"l":98.68,"n":3820,"o":99.52,"t":"2026-09-29T04:00:00Z","v":203589,"vw":100.344229},{"c":100.42,"h":102.3,"l":100.1539,"n":3494,"o":101.42,"t":"2026-09-30T04:00:00Z","v":181884,"vw":101.279843},{"c":103.93,"h":104.3,"l":99,"n":4784,"o":99.23,"t":"2026-10-01T04:00:00Z","v":296992,"vw":102.816171},{"c":104.58,"h":104.91,"l":101.53,"n":4325,"o":101.53,"t":"2026-10-02T04:00:00Z","v":221453,"vw":103.527777},{"c":106.66,"h":107.63,"l":102.1,"n":3501,"o":103.98,"t":"2026-10-05T04:00:00Z","v":158096,"vw":105.510582},{"c":107.5,"h":108.595,"l":104.9625,"n":3167,"o":105.01,"t":"2026-10-06T04:00:00Z","v":146120,"vw":106.804171},{"c":106.59,"h":110.15,"l":105.265,"n":2999,"o":108.52,"t":"2026-10-07T04:00:00Z","v":152827,"vw":107.183924},{"c":112.68,"h":113.36,"l":109.87,"n":6915,"o":109.87,"t":"2026-10-08T04:00:00Z","v":295595,"vw":112.013233},{"c":112.11,"h":114.63,"l":111.32,"n":4890,"o":111.68,"t":"2026-10-09T04:00:00Z","v":264391,"vw":112.931099},{"c":115.08,"h":116.45,"l":114.01,"n":3829,"o":114.57,"t":"2026-10-12T04:00:00Z","v":161132,"vw":115.203591},{"c":119.5,"h":119.5,"l":116.26,"n":5685,"o":116.8,"t":"2026-10-13T04:00:00Z","v":322862,"vw":118.102722},{"c":120.71,"h":121.16,"l":119.0475,"n":5525,"o":120.8,"t":"2026-10-14T04:00:00Z","v":261267,"vw":120.125863},{"c":117.11,"h":121.72,"l":115.63,"n":5216,"o":121.72,"t":"2026-10-15T04:00:00Z","v":274587,"vw":117.391324}],"volatilityBars":[{"c":110,"h":110,"l":110,"n":54,"o":110,"t":"2026-10-08T11:00:00Z","v":970,"vw":110},{"c":110,"h":110.01,"l":110,"n":2,"o":110.01,"t":"2026-10-08T11:15:00Z","v":200,"vw":110.005},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-08T13:15:00Z","v":120,"vw":110},{"c":111.0649,"h":111.31,"l":109.87,"n":603,"o":109.87,"t":"2026-10-08T13:30:00Z","v":31616,"vw":110.604106},{"c":110.92,"h":111.545,"l":110.92,"n":133,"o":111.05,"t":"2026-10-08T13:45:00Z","v":4802,"vw":111.387038},{"c":111.13,"h":111.53,"l":111.02,"n":312,"o":111.02,"t":"2026-10-08T14:00:00Z","v":19979,"vw":111.338246},{"c":111.19,"h":111.4,"l":110.82,"n":249,"o":111.13,"t":"2026-10-08T14:15:00Z","v":10017,"vw":111.123106},{"c":111.72,"h":111.72,"l":110.94,"n":184,"o":111.21,"t":"2026-10-08T14:30:00Z","v":9014,"vw":111.226835},{"c":112.16,"h":112.16,"l":111.7361,"n":111,"o":111.7361,"t":"2026-10-08T14:45:00Z","v":4650,"vw":111.925021},{"c":112.0399,"h":112.42,"l":112.0399,"n":66,"o":112.245,"t":"2026-10-08T15:00:00Z","v":2519,"vw":112.223217},{"c":111.75,"h":111.985,"l":111.75,"n":20,"o":111.985,"t":"2026-10-08T15:15:00Z","v":1753,"vw":111.827819},{"c":112.31,"h":112.43,"l":112.1,"n":100,"o":112.1,"t":"2026-10-08T15:30:00Z","v":8403,"vw":112.273619},{"c":112.55,"h":112.745,"l":112.48,"n":178,"o":112.48,"t":"2026-10-08T15:45:00Z","v":6984,"vw":112.605964},{"c":112.42,"h":112.61,"l":112.31,"n":114,"o":112.61,"t":"2026-10-08T16:00:00Z","v":4105,"vw":112.441579},{"c":111.75,"h":112.6,"l":110.73,"n":545,"o":112.53,"t":"2026-10-08T16:15:00Z","v":26408,"vw":111.92473},{"c":111.4165,"h":111.72,"l":111.07,"n":195,"o":111.55,"t":"2026-10-08T16:30:00Z","v":9353,"vw":111.435321},{"c":111.751,"h":111.751,"l":110.98,"n":198,"o":111.48,"t":"2026-10-08T16:45:00Z","v":9006,"vw":111.473824},{"c":112.29,"h":112.39,"l":111.67,"n":169,"o":111.85,"t":"2026-10-08T17:00:00Z","v":6921,"vw":112.047783},{"c":112.6,"h":112.6,"l":112.1,"n":150,"o":112.28,"t":"2026-10-08T17:15:00Z","v":7097,"vw":112.261552},{"c":112.74,"h":112.89,"l":112.55,"n":71,"o":112.59,"t":"2026-10-08T17:30:00Z","v":9368,"vw":112.748769},{"c":112.52,"h":112.72,"l":112.495,"n":32,"o":112.72,"t":"2026-10-08T17:45:00Z","v":1363,"vw":112.596244},{"c":112.71,"h":112.795,"l":112.32,"n":73,"o":112.32,"t":"2026-10-08T18:00:00Z","v":3921,"vw":112.550353},{"c":112.48,"h":112.69,"l":112.48,"n":81,"o":112.66,"t":"2026-10-08T18:15:00Z","v":3293,"vw":112.63792},{"c":112.7,"h":112.72,"l":112.4,"n":168,"o":112.435,"t":"2026-10-08T18:30:00Z","v":11233,"vw":112.552074},{"c":112.71,"h":112.805,"l":112.63,"n":57,"o":112.8,"t":"2026-10-08T18:45:00Z","v":3346,"vw":112.696957},{"c":113.195,"h":113.195,"l":112.67,"n":92,"o":112.69,"t":"2026-10-08T19:00:00Z","v":3600,"vw":112.943571},{"c":113.03,"h":113.36,"l":113.03,"n":168,"o":113.09,"t":"2026-10-08T19:15:00Z","v":7316,"vw":113.261297},{"c":112.72,"h":113.01,"l":112.69,"n":180,"o":112.96,"t":"2026-10-08T19:30:00Z","v":9152,"vw":112.784511},{"c":112.53,"h":112.79,"l":112.345,"n":1537,"o":112.66,"t":"2026-10-08T19:45:00Z","v":62911,"vw":112.59127},{"c":112.68,"h":112.68,"l":112.68,"n":8,"o":112.68,"t":"2026-10-08T20:00:00Z","v":531,"vw":112.68},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-08T20:15:00Z","v":447,"vw":113},{"c":111.44,"h":111.44,"l":111.44,"n":69,"o":111.44,"t":"2026-10-09T13:00:00Z","v":500,"vw":111.44},{"c":113.86,"h":114.07,"l":111.68,"n":398,"o":111.68,"t":"2026-10-09T13:30:00Z","v":19861,"vw":112.839623},{"c":113.91,"h":113.96,"l":113.28,"n":144,"o":113.845,"t":"2026-10-09T13:45:00Z","v":9239,"vw":113.57626},{"c":113.64,"h":114.12,"l":113.44,"n":93,"o":114.005,"t":"2026-10-09T14:00:00Z","v":5918,"vw":113.666078},{"c":113.47,"h":113.84,"l":113.47,"n":38,"o":113.84,"t":"2026-10-09T14:15:00Z","v":1263,"vw":113.671429},{"c":113.945,"h":114.13,"l":113.45,"n":45,"o":113.45,"t":"2026-10-09T14:30:00Z","v":2670,"vw":114.018402},{"c":114.11,"h":114.15,"l":113.78,"n":73,"o":113.85,"t":"2026-10-09T14:45:00Z","v":5677,"vw":114.026043},{"c":114.63,"h":114.63,"l":113.64,"n":526,"o":114.13,"t":"2026-10-09T15:00:00Z","v":45717,"vw":113.916731},{"c":114.43,"h":114.51,"l":114.2,"n":84,"o":114.5,"t":"2026-10-09T15:15:00Z","v":4655,"vw":114.426842},{"c":113.87,"h":114.48,"l":113.62,"n":218,"o":114.402,"t":"2026-10-09T15:30:00Z","v":13761,"vw":113.956809},{"c":113.45,"h":113.81,"l":113.41,"n":75,"o":113.81,"t":"2026-10-09T15:45:00Z","v":3462,"vw":113.476757},{"c":113.32,"h":113.39,"l":113.0698,"n":45,"o":113.39,"t":"2026-10-09T16:00:00Z","v":3272,"vw":113.197527},{"c":113.235,"h":113.48,"l":113.235,"n":18,"o":113.48,"t":"2026-10-09T16:15:00Z","v":923,"vw":113.440714},{"c":113.31,"h":113.55,"l":113.24,"n":123,"o":113.24,"t":"2026-10-09T16:30:00Z","v":6409,"vw":113.334068},{"c":113.3,"h":113.38,"l":113,"n":68,"o":113.11,"t":"2026-10-09T16:45:00Z","v":4326,"vw":113.132969},{"c":112.98,"h":113.27,"l":112.85,"n":82,"o":113.27,"t":"2026-10-09T17:00:00Z","v":6599,"vw":112.949955},{"c":112.72,"h":112.9401,"l":112.72,"n":26,"o":112.9401,"t":"2026-10-09T17:15:00Z","v":1753,"vw":112.83427},{"c":112.89,"h":112.9,"l":112.43,"n":175,"o":112.67,"t":"2026-10-09T17:30:00Z","v":12055,"vw":112.721253},{"c":112.88,"h":112.93,"l":112.6,"n":124,"o":112.76,"t":"2026-10-09T17:45:00Z","v":7820,"vw":112.702481},{"c":113.3799,"h":113.3799,"l":113.215,"n":11,"o":113.3,"t":"2026-10-09T18:00:00Z","v":485,"vw":113.277475},{"c":113.07,"h":113.4397,"l":113.06,"n":17,"o":113.4397,"t":"2026-10-09T18:15:00Z","v":630,"vw":113.13794},{"c":112.5,"h":113.1,"l":112.37,"n":153,"o":113.08,"t":"2026-10-09T18:30:00Z","v":11312,"vw":112.603522},{"c":112.4,"h":112.44,"l":111.32,"n":631,"o":112.35,"t":"2026-10-09T18:45:00Z","v":45778,"vw":111.843393},{"c":112.285,"h":112.38,"l":112.19,"n":32,"o":112.345,"t":"2026-10-09T19:00:00Z","v":1214,"vw":112.316395},{"c":112.26,"h":112.26,"l":112.1001,"n":44,"o":112.23,"t":"2026-10-09T19:15:00Z","v":2529,"vw":112.153651},{"c":112.09,"h":112.25,"l":112.08,"n":77,"o":112.08,"t":"2026-10-09T19:30:00Z","v":2943,"vw":112.134731},{"c":111.94,"h":111.99,"l":111.691,"n":581,"o":111.7667,"t":"2026-10-09T19:45:00Z","v":29147,"vw":111.855386},{"c":112.53,"h":112.53,"l":112.11,"n":12,"o":112.11,"t":"2026-10-09T20:00:00Z","v":1697,"vw":112.23815},{"c":113.01,"h":113.01,"l":113.01,"n":9,"o":113.01,"t":"2026-10-12T11:00:00Z","v":300,"vw":113.01},{"c":114.3,"h":114.3,"l":114.3,"n":1,"o":114.3,"t":"2026-10-12T13:15:00Z","v":134,"vw":114.3},{"c":115.72,"h":115.99,"l":114.48,"n":799,"o":114.57,"t":"2026-10-12T13:30:00Z","v":38863,"vw":115.478514},{"c":116.02,"h":116.45,"l":115.53,"n":325,"o":115.8,"t":"2026-10-12T13:45:00Z","v":12510,"vw":115.946675},{"c":115.165,"h":116.055,"l":115,"n":115,"o":115.98,"t":"2026-10-12T14:00:00Z","v":7463,"vw":115.468361},{"c":114.78,"h":115.54,"l":114.78,"n":194,"o":115.27,"t":"2026-10-12T14:15:00Z","v":10167,"vw":115.128569},{"c":114.29,"h":114.785,"l":114.01,"n":131,"o":114.77,"t":"2026-10-12T14:30:00Z","v":6774,"vw":114.378386},{"c":114.24,"h":114.38,"l":114.045,"n":41,"o":114.045,"t":"2026-10-12T14:45:00Z","v":3261,"vw":114.272485},{"c":114.59,"h":114.6,"l":114.18,"n":18,"o":114.2225,"t":"2026-10-12T15:00:00Z","v":710,"vw":114.3765},{"c":114.845,"h":115.05,"l":114.83,"n":56,"o":115,"t":"2026-10-12T15:15:00Z","v":2286,"vw":114.934261},{"c":115.07,"h":115.11,"l":114.98,"n":26,"o":114.98,"t":"2026-10-12T15:30:00Z","v":1134,"vw":115.056525},{"c":115.21,"h":115.23,"l":114.675,"n":112,"o":114.84,"t":"2026-10-12T15:45:00Z","v":5307,"vw":115.054414},{"c":115.08,"h":115.225,"l":115.08,"n":71,"o":115.16,"t":"2026-10-12T16:00:00Z","v":3011,"vw":115.153156},{"c":115.12,"h":115.13,"l":114.91,"n":55,"o":115.07,"t":"2026-10-12T16:15:00Z","v":1680,"vw":115.0765},{"c":115.22,"h":115.22,"l":115.06,"n":35,"o":115.117,"t":"2026-10-12T16:30:00Z","v":1129,"vw":115.132611},{"c":115.135,"h":115.24,"l":115.1,"n":59,"o":115.23,"t":"2026-10-12T16:45:00Z","v":3049,"vw":115.159174},{"c":115.475,"h":115.52,"l":115.13,"n":82,"o":115.13,"t":"2026-10-12T17:00:00Z","v":5992,"vw":115.460036},{"c":115.225,"h":115.325,"l":115.21,"n":26,"o":115.325,"t":"2026-10-12T17:15:00Z","v":1470,"vw":115.244032},{"c":115.1,"h":115.27,"l":115.1,"n":23,"o":115.27,"t":"2026-10-12T17:30:00Z","v":1248,"vw":115.201687},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-10-12T17:45:00Z","v":103,"vw":115},{"c":115,"h":115.17,"l":115,"n":18,"o":115.15,"t":"2026-10-12T18:00:00Z","v":1219,"vw":115.068165},{"c":114.95,"h":115.17,"l":114.95,"n":88,"o":115.02,"t":"2026-10-12T18:15:00Z","v":3880,"vw":115.039875},{"c":114.8,"h":114.915,"l":114.74,"n":30,"o":114.915,"t":"2026-10-12T18:30:00Z","v":1471,"vw":114.851667},{"c":114.7644,"h":114.83,"l":114.73,"n":42,"o":114.8,"t":"2026-10-12T18:45:00Z","v":3904,"vw":114.786642},{"c":114.96,"h":114.96,"l":114.8,"n":29,"o":114.82,"t":"2026-10-12T19:00:00Z","v":1458,"vw":114.880117},{"c":114.92,"h":114.98,"l":114.74,"n":53,"o":114.98,"t":"2026-10-12T19:15:00Z","v":2538,"vw":114.833252},{"c":114.95,"h":115.02,"l":114.9,"n":87,"o":114.9,"t":"2026-10-12T19:30:00Z","v":2922,"vw":114.9658},{"c":115.17,"h":115.28,"l":114.945,"n":613,"o":115.0072,"t":"2026-10-12T19:45:00Z","v":28100,"vw":115.072653},{"c":115.08,"h":115.08,"l":115.08,"n":8,"o":115.08,"t":"2026-10-12T20:00:00Z","v":718,"vw":115.08},{"c":115.2,"h":115.2,"l":115.2,"n":3,"o":115.2,"t":"2026-10-12T20:15:00Z","v":124,"vw":115.2},{"c":115.42,"h":115.42,"l":115.42,"n":1,"o":115.42,"t":"2026-10-12T22:15:00Z","v":460,"vw":115.42},{"c":115.4343,"h":115.4343,"l":115.4343,"n":2,"o":115.4343,"t":"2026-10-12T22:30:00Z","v":105,"vw":115.4343},{"c":115.61,"h":115.61,"l":115.61,"n":5,"o":115.61,"t":"2026-10-13T08:00:00Z","v":214,"vw":115.61},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-13T09:00:00Z","v":270,"vw":116.5},{"c":116.51,"h":117,"l":116.48,"n":189,"o":116.48,"t":"2026-10-13T12:00:00Z","v":7549,"vw":116.978431},{"c":116.49,"h":116.49,"l":116.49,"n":2,"o":116.49,"t":"2026-10-13T12:45:00Z","v":101,"vw":116.49},{"c":116.7748,"h":116.7748,"l":116.7748,"n":1,"o":116.7748,"t":"2026-10-13T13:00:00Z","v":500,"vw":116.7748},{"c":117.1201,"h":117.1201,"l":117.1201,"n":22,"o":117.1201,"t":"2026-10-13T13:15:00Z","v":1272,"vw":117.1201},{"c":117.5801,"h":117.78,"l":116.26,"n":426,"o":116.8,"t":"2026-10-13T13:30:00Z","v":27110,"vw":117.010149},{"c":117.6034,"h":117.99,"l":117.42,"n":379,"o":117.57,"t":"2026-10-13T13:45:00Z","v":27274,"vw":117.670998},{"c":116.785,"h":117.59,"l":116.64,"n":167,"o":117.56,"t":"2026-10-13T14:00:00Z","v":12659,"vw":116.978574},{"c":117.64,"h":117.69,"l":116.73,"n":226,"o":116.8,"t":"2026-10-13T14:15:00Z","v":14486,"vw":116.936672},{"c":117.46,"h":117.73,"l":117.43,"n":127,"o":117.49,"t":"2026-10-13T14:30:00Z","v":10115,"vw":117.563338},{"c":117.94,"h":118.14,"l":117.865,"n":70,"o":117.89,"t":"2026-10-13T14:45:00Z","v":3467,"vw":117.978331},{"c":117.9121,"h":118.2183,"l":117.9121,"n":185,"o":118.09,"t":"2026-10-13T15:00:00Z","v":13614,"vw":118.075428},{"c":118.18,"h":118.25,"l":117.99,"n":116,"o":118,"t":"2026-10-13T15:15:00Z","v":7757,"vw":118.067572},{"c":118.5995,"h":118.5995,"l":118.14,"n":85,"o":118.2,"t":"2026-10-13T15:30:00Z","v":4611,"vw":118.261536},{"c":118.095,"h":118.64,"l":118,"n":114,"o":118.58,"t":"2026-10-13T15:45:00Z","v":7341,"vw":118.272687},{"c":118.135,"h":118.25,"l":117.94,"n":335,"o":118.18,"t":"2026-10-13T16:00:00Z","v":27519,"vw":118.123388},{"c":117.6,"h":118.18,"l":117.6,"n":51,"o":118.13,"t":"2026-10-13T16:15:00Z","v":4753,"vw":117.983575},{"c":117.825,"h":117.825,"l":117.35,"n":49,"o":117.52,"t":"2026-10-13T16:30:00Z","v":1680,"vw":117.562029},{"c":118.25,"h":118.25,"l":117.82,"n":75,"o":117.9059,"t":"2026-10-13T16:45:00Z","v":6510,"vw":118.168376},{"c":118.02,"h":118.38,"l":117.71,"n":238,"o":118.29,"t":"2026-10-13T17:00:00Z","v":21666,"vw":118.082921},{"c":117.99,"h":118.07,"l":117.91,"n":27,"o":118.01,"t":"2026-10-13T17:15:00Z","v":2099,"vw":117.981059},{"c":118.25,"h":118.25,"l":118.09,"n":18,"o":118.09,"t":"2026-10-13T17:30:00Z","v":1819,"vw":118.202032},{"c":118.62,"h":118.64,"l":118.39,"n":184,"o":118.39,"t":"2026-10-13T17:45:00Z","v":12751,"vw":118.470008},{"c":118.656,"h":118.77,"l":118.37,"n":404,"o":118.58,"t":"2026-10-13T18:00:00Z","v":29085,"vw":118.474515},{"c":118.63,"h":118.74,"l":118.63,"n":64,"o":118.66,"t":"2026-10-13T18:15:00Z","v":2731,"vw":118.695161},{"c":118.855,"h":118.855,"l":118.5801,"n":154,"o":118.5801,"t":"2026-10-13T18:30:00Z","v":12888,"vw":118.650969},{"c":118.9,"h":118.9,"l":118.85,"n":39,"o":118.85,"t":"2026-10-13T18:45:00Z","v":810,"vw":118.876096},{"c":118.9999,"h":118.9999,"l":118.94,"n":34,"o":118.94,"t":"2026-10-13T19:00:00Z","v":1309,"vw":118.962185},{"c":118.89,"h":119.14,"l":118.82,"n":44,"o":119.115,"t":"2026-10-13T19:15:00Z","v":4271,"vw":118.970864},{"c":119.135,"h":119.3,"l":118.91,"n":222,"o":119.03,"t":"2026-10-13T19:30:00Z","v":15578,"vw":119.112631},{"c":119.19,"h":119.4575,"l":119.15,"n":503,"o":119.24,"t":"2026-10-13T19:45:00Z","v":25647,"vw":119.354443},{"c":119.5,"h":119.5,"l":119.5,"n":8,"o":119.5,"t":"2026-10-13T20:00:00Z","v":814,"vw":119.5},{"c":119.65,"h":119.65,"l":119.65,"n":1,"o":119.65,"t":"2026-10-13T20:15:00Z","v":100,"vw":119.65},{"c":118.98,"h":118.98,"l":118.98,"n":1,"o":118.98,"t":"2026-10-13T21:15:00Z","v":100,"vw":118.98},{"c":119.5,"h":119.5,"l":119.5,"n":10,"o":119.5,"t":"2026-10-13T23:45:00Z","v":510,"vw":119.5},{"c":121.46,"h":122.88,"l":121.32,"n":3,"o":122.88,"t":"2026-10-14T11:15:00Z","v":700,"vw":122.454286},{"c":121.01,"h":121.01,"l":121.01,"n":25,"o":121.01,"t":"2026-10-14T12:00:00Z","v":357,"vw":121.01},{"c":121.38,"h":121.38,"l":120.81,"n":5,"o":120.81,"t":"2026-10-14T12:30:00Z","v":531,"vw":121.268672},{"c":121.15,"h":121.15,"l":121.15,"n":3,"o":121.15,"t":"2026-10-14T13:00:00Z","v":130,"vw":121.15},{"c":119.42,"h":121.16,"l":119.335,"n":1034,"o":120.8,"t":"2026-10-14T13:30:00Z","v":70809,"vw":119.888358},{"c":119.68,"h":119.8047,"l":119.24,"n":328,"o":119.43,"t":"2026-10-14T13:45:00Z","v":14852,"vw":119.524915},{"c":119.61,"h":119.96,"l":119.0475,"n":227,"o":119.76,"t":"2026-10-14T14:00:00Z","v":11080,"vw":119.554774},{"c":119.9575,"h":120.09,"l":119.58,"n":132,"o":119.63,"t":"2026-10-14T14:15:00Z","v":4532,"vw":119.809711},{"c":119.57,"h":119.98,"l":119.2,"n":121,"o":119.98,"t":"2026-10-14T14:30:00Z","v":7113,"vw":119.471},{"c":119.895,"h":119.895,"l":119.41,"n":56,"o":119.425,"t":"2026-10-14T14:45:00Z","v":7693,"vw":119.627463},{"c":120.27,"h":120.31,"l":119.62,"n":261,"o":119.62,"t":"2026-10-14T15:00:00Z","v":22098,"vw":120.150039},{"c":119.74,"h":120.21,"l":119.6,"n":89,"o":120.21,"t":"2026-10-14T15:15:00Z","v":3607,"vw":119.999456},{"c":119.5,"h":119.78,"l":119.175,"n":82,"o":119.66,"t":"2026-10-14T15:30:00Z","v":4849,"vw":119.468914},{"c":119.9,"h":119.93,"l":119.23,"n":59,"o":119.34,"t":"2026-10-14T15:45:00Z","v":5479,"vw":119.518564},{"c":119.98,"h":120.075,"l":119.92,"n":54,"o":119.92,"t":"2026-10-14T16:00:00Z","v":3031,"vw":119.99856},{"c":120.31,"h":120.39,"l":120.14,"n":118,"o":120.14,"t":"2026-10-14T16:15:00Z","v":5273,"vw":120.218628},{"c":120.655,"h":120.8,"l":120.35,"n":77,"o":120.35,"t":"2026-10-14T16:30:00Z","v":4946,"vw":120.659521},{"c":120.73,"h":120.73,"l":120.445,"n":53,"o":120.63,"t":"2026-10-14T16:45:00Z","v":2589,"vw":120.483588},{"c":120.74,"h":120.8305,"l":120.43,"n":41,"o":120.73,"t":"2026-10-14T17:00:00Z","v":1421,"vw":120.674881},{"c":120.44,"h":120.44,"l":120.24,"n":11,"o":120.435,"t":"2026-10-14T17:15:00Z","v":613,"vw":120.401818},{"c":120.43,"h":120.6135,"l":120.39,"n":23,"o":120.6135,"t":"2026-10-14T17:30:00Z","v":1259,"vw":120.467604},{"c":120.7099,"h":120.7099,"l":120.44,"n":82,"o":120.53,"t":"2026-10-14T17:45:00Z","v":4970,"vw":120.528428},{"c":120.68,"h":120.71,"l":120.49,"n":25,"o":120.69,"t":"2026-10-14T18:00:00Z","v":987,"vw":120.658571},{"c":120.48,"h":120.695,"l":120.48,"n":26,"o":120.58,"t":"2026-10-14T18:15:00Z","v":1064,"vw":120.59245},{"c":120.835,"h":120.835,"l":120.675,"n":21,"o":120.74,"t":"2026-10-14T18:30:00Z","v":1505,"vw":120.788547},{"c":120.68,"h":120.795,"l":120.53,"n":86,"o":120.795,"t":"2026-10-14T18:45:00Z","v":5536,"vw":120.618613},{"c":120.605,"h":120.67,"l":120.59,"n":48,"o":120.67,"t":"2026-10-14T19:00:00Z","v":2844,"vw":120.61125},{"c":120.345,"h":120.75,"l":120.345,"n":39,"o":120.75,"t":"2026-10-14T19:15:00Z","v":1851,"vw":120.591262},{"c":121.005,"h":121.015,"l":120.28,"n":265,"o":120.28,"t":"2026-10-14T19:30:00Z","v":17471,"vw":120.686155},{"c":120.72,"h":120.9775,"l":120.46,"n":1146,"o":120.96,"t":"2026-10-14T19:45:00Z","v":37737,"vw":120.738933},{"c":120.88,"h":120.88,"l":120.71,"n":14,"o":120.77,"t":"2026-10-14T20:00:00Z","v":1832,"vw":120.747335},{"c":121.15,"h":121.15,"l":121.15,"n":1,"o":121.15,"t":"2026-10-14T21:15:00Z","v":250,"vw":121.15},{"c":121.15,"h":121.15,"l":121.15,"n":12,"o":121.15,"t":"2026-10-14T22:30:00Z","v":1064,"vw":121.15},{"c":122.89,"h":122.89,"l":122.89,"n":2,"o":122.89,"t":"2026-10-15T10:15:00Z","v":102,"vw":122.89},{"c":122.6,"h":123,"l":122.6,"n":2,"o":123,"t":"2026-10-15T11:15:00Z","v":300,"vw":122.8},{"c":122.4228,"h":122.4228,"l":122.4228,"n":1,"o":122.4228,"t":"2026-10-15T11:45:00Z","v":100,"vw":122.4228},{"c":122,"h":122,"l":121.55,"n":9,"o":121.55,"t":"2026-10-15T12:45:00Z","v":505,"vw":121.85342},{"c":121.8,"h":121.8,"l":121.8,"n":1,"o":121.8,"t":"2026-10-15T13:15:00Z","v":100,"vw":121.8},{"c":119.28,"h":121.72,"l":118.64,"n":636,"o":121.51,"t":"2026-10-15T13:30:00Z","v":35504,"vw":119.530364},{"c":117.72,"h":119.095,"l":116.6918,"n":528,"o":119.095,"t":"2026-10-15T13:45:00Z","v":38449,"vw":117.661382},{"c":117.08,"h":117.93,"l":117,"n":322,"o":117.51,"t":"2026-10-15T14:00:00Z","v":23557,"vw":117.528066},{"c":117.35,"h":117.81,"l":117.23,"n":223,"o":117.34,"t":"2026-10-15T14:15:00Z","v":13363,"vw":117.560289},{"c":117.43,"h":117.5302,"l":117.2,"n":325,"o":117.38,"t":"2026-10-15T14:30:00Z","v":23229,"vw":117.319019},{"c":117.775,"h":117.775,"l":117.51,"n":38,"o":117.54,"t":"2026-10-15T14:45:00Z","v":1908,"vw":117.633147},{"c":117.2,"h":117.5,"l":116.87,"n":150,"o":117.5,"t":"2026-10-15T15:00:00Z","v":8150,"vw":117.060387},{"c":117.76,"h":117.85,"l":117.54,"n":38,"o":117.54,"t":"2026-10-15T15:15:00Z","v":2638,"vw":117.802221},{"c":117.58,"h":117.89,"l":117.57,"n":55,"o":117.85,"t":"2026-10-15T15:30:00Z","v":4556,"vw":117.740648},{"c":117.33,"h":117.72,"l":117.33,"n":90,"o":117.58,"t":"2026-10-15T15:45:00Z","v":4588,"vw":117.501338},{"c":117.99,"h":117.99,"l":117.38,"n":58,"o":117.38,"t":"2026-10-15T16:00:00Z","v":3329,"vw":117.569935},{"c":117.45,"h":117.9,"l":117.05,"n":51,"o":117.9,"t":"2026-10-15T16:15:00Z","v":1846,"vw":117.36299},{"c":117.33,"h":117.7,"l":117.33,"n":35,"o":117.55,"t":"2026-10-15T16:30:00Z","v":2587,"vw":117.446354},{"c":116.785,"h":117.03,"l":116.75,"n":100,"o":116.9296,"t":"2026-10-15T16:45:00Z","v":5513,"vw":116.905052},{"c":117.23,"h":117.23,"l":117.23,"n":4,"o":117.23,"t":"2026-10-15T18:00:00Z","v":360,"vw":117.23},{"c":116.705,"h":117.27,"l":116.64,"n":52,"o":117.27,"t":"2026-10-15T18:15:00Z","v":2017,"vw":116.985225},{"c":116.77,"h":116.8,"l":116.74,"n":23,"o":116.7546,"t":"2026-10-15T18:30:00Z","v":1372,"vw":116.757487},{"c":116.28,"h":116.67,"l":116.28,"n":59,"o":116.62,"t":"2026-10-15T18:45:00Z","v":2526,"vw":116.581248},{"c":116.265,"h":116.48,"l":116.265,"n":35,"o":116.36,"t":"2026-10-15T19:00:00Z","v":1861,"vw":116.376259},{"c":116.03,"h":116.35,"l":115.95,"n":306,"o":116.32,"t":"2026-10-15T19:15:00Z","v":22222,"vw":116.072111},{"c":115.88,"h":116.01,"l":115.63,"n":278,"o":115.92,"t":"2026-10-15T19:30:00Z","v":9775,"vw":115.850363},{"c":117.01,"h":117.09,"l":115.97,"n":1102,"o":115.97,"t":"2026-10-15T19:45:00Z","v":44078,"vw":116.939428},{"c":117.11,"h":117.11,"l":117.11,"n":7,"o":117.11,"t":"2026-10-15T20:00:00Z","v":11924,"vw":117.11}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35836618380840807,"strike":131.6732367616816,"iv":1.5627542128113843,"gamma":0.028948574180076785,"theta":-0.7423934791904896,"vega":0.010327166156043538,"rho":0.00030159653701603505,"breakevenPct":12.741527577055782},{"delta":0.15,"premium":0.3225499660329708,"strike":124.50999320659416,"iv":0.9158947931704549,"gamma":0.06376318101671966,"theta":-0.5439643829290517,"vega":0.013785076305762731,"rho":0.00045731946026797486,"breakevenPct":6.594264514240567},{"delta":0.2,"premium":0.3624446641901604,"strike":119.85132222811866,"iv":0.5057841355275607,"gamma":0.08638183568351054,"theta":-0.41726275967047116,"vega":0.01599007029238745,"rho":0.0006118681696286298,"breakevenPct":2.6503004801544052},{"delta":0.25,"premium":0.5310327277190235,"strike":119.44992207685947,"iv":0.49809886864624675,"gamma":0.0882698188306634,"theta":-0.41248344809753795,"vega":0.01606535820465061,"rho":0.0007644209509850572,"breakevenPct":2.451502693688404},{"delta":0.3,"premium":0.6996207912478867,"strike":119.04852192560027,"iv":0.49041360176493276,"gamma":0.09015780197781625,"theta":-0.4077041365246047,"vega":0.01614064611691377,"rho":0.0009169737323414845,"breakevenPct":2.252704907222403},{"delta":0.35,"premium":0.8682088547767497,"strike":118.64712177434107,"iv":0.48272833488361877,"gamma":0.09204578512496911,"theta":-0.4029248249516714,"vega":0.01621593402917693,"rho":0.0010695265136979118,"breakevenPct":2.053907120756402},{"delta":0.4,"premium":1.036796918305613,"strike":118.24572162308188,"iv":0.4750430680023048,"gamma":0.09393376827212198,"theta":-0.3981455133787382,"vega":0.01629122194144009,"rho":0.0012220792950543395,"breakevenPct":1.8551093342904004},{"delta":0.45,"premium":1.205384981834476,"strike":117.84432147182268,"iv":0.46735780112099085,"gamma":0.09582175141927483,"theta":-0.39336620180580495,"vega":0.01636650985370325,"rho":0.0013746320764107668,"breakevenPct":1.656311547824399},{"delta":0.5,"premium":1.373973045363339,"strike":117.44292132056349,"iv":0.45967253423967686,"gamma":0.0977097345664277,"theta":-0.38858689023287174,"vega":0.01644179776596641,"rho":0.001527184857767194,"breakevenPct":1.457513761358398},{"delta":0.55,"premium":1.5425611088922024,"strike":117.04152116930427,"iv":0.45198726735836287,"gamma":0.09959771771358056,"theta":-0.3838075786599385,"vega":0.016517085678229567,"rho":0.0016797376391236218,"breakevenPct":1.2587159748923962},{"delta":0.6,"premium":1.7111491724210655,"strike":116.64012101804508,"iv":0.44430200047704893,"gamma":0.10148570086073341,"theta":-0.3790282670870052,"vega":0.016592373590492728,"rho":0.001832290420480049,"breakevenPct":1.0599181884263953},{"delta":0.65,"premium":1.8797372359499287,"strike":116.23872086678588,"iv":0.43661673359573494,"gamma":0.10337368400788628,"theta":-0.374248955514072,"vega":0.01666766150275589,"rho":0.0019848432018364764,"breakevenPct":0.8611204019603937},{"delta":0.7,"premium":2.0483252994787913,"strike":115.83732071552669,"iv":0.42893146671442095,"gamma":0.10526166715503914,"theta":-0.36946964394113874,"vega":0.016742949415019047,"rho":0.0021373959831929037,"breakevenPct":0.6623226154943929},{"delta":0.75,"premium":2.2169133630076545,"strike":115.43592056426749,"iv":0.42124619983310696,"gamma":0.107149650302192,"theta":-0.36469033236820547,"vega":0.016818237327282208,"rho":0.0022899487645493314,"breakevenPct":0.4635248290283913},{"delta":0.8,"premium":2.3855014265365178,"strike":115.0345204130083,"iv":0.41356093295179297,"gamma":0.10903763344934486,"theta":-0.35991102079527226,"vega":0.016893525239545366,"rho":0.0024425015459057587,"breakevenPct":0.2647270425623902},{"delta":0.85,"premium":2.554089490065381,"strike":114.6331202617491,"iv":0.405875666070479,"gamma":0.11092561659649772,"theta":-0.355131709222339,"vega":0.016968813151808527,"rho":0.0025950543272621864,"breakevenPct":0.06592925609638867},{"delta":0.9,"premium":2.7226775535942442,"strike":114.23172011048989,"iv":0.39819039918916505,"gamma":0.11281359974365059,"theta":-0.35035239764940573,"vega":0.017044101064071684,"rho":0.0027476071086186137,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.375,"strike":105.85715213458197,"iv":1.481887372283939,"gamma":0.02442797475043202,"theta":-0.7069193866834886,"vega":0.010463114986675189,"rho":-0.0003235167753664992,"breakevenPct":9.92899655487835},{"delta":0.15,"premium":0.4444578108631798,"strike":110.9261041448424,"iv":0.9755110504288436,"gamma":0.04115343600288382,"theta":-0.6493187514347584,"vega":0.01362892824446244,"rho":-0.00048093265030224553,"breakevenPct":5.65993823415659},{"delta":0.2,"premium":0.5524996033443751,"strike":112.366661377925,"iv":0.8627419378302426,"gamma":0.056728600075414304,"theta":-0.6625370147180829,"vega":0.016235389261272045,"rho":-0.0006385251434829632,"breakevenPct":4.52210590506308},{"delta":0.25,"premium":0.6605413958255704,"strike":113.8072186110076,"iv":0.7499728252316415,"gamma":0.07230376414794476,"theta":-0.6757552780014073,"vega":0.018841850278081648,"rho":-0.0007961176366636808,"breakevenPct":3.384273575969572},{"delta":0.3,"premium":0.8153431372549019,"strike":115.10539215686275,"iv":0.6606955392156862,"gamma":0.08481004901960784,"theta":-0.6911623039215686,"vega":0.021006323529411765,"rho":-0.0009555385221081496,"breakevenPct":2.407950627949924},{"delta":0.35,"premium":1.1952450980392155,"strike":115.71813725490196,"iv":0.6845068137254902,"gamma":0.08254289215686274,"theta":-0.717105931372549,"vega":0.02104308823529412,"rho":-0.0011237612028688155,"breakevenPct":2.209126328355609},{"delta":0.4,"premium":1.5751470588235295,"strike":116.33088235294117,"iv":0.7083180882352941,"gamma":0.08027573529411765,"theta":-0.7430495588235294,"vega":0.02107985294117647,"rho":-0.0012919838836294817,"breakevenPct":2.0103020287612936},{"delta":0.45,"premium":1.955049019607843,"strike":116.94362745098039,"iv":0.732129362745098,"gamma":0.07800857843137254,"theta":-0.7689931862745097,"vega":0.021116617647058824,"rho":-0.0014602065643901476,"breakevenPct":1.8114777291669784},{"delta":0.5,"premium":2.334950980392157,"strike":117.55637254901961,"iv":0.7559406372549019,"gamma":0.07574142156862745,"theta":-0.7949368137254902,"vega":0.021153382352941178,"rho":-0.0016284292451508135,"breakevenPct":1.612653429572663},{"delta":0.55,"premium":2.7148529411764706,"strike":118.16911764705883,"iv":0.7797519117647058,"gamma":0.07347426470588235,"theta":-0.8208804411764705,"vega":0.02119014705882353,"rho":-0.0017966519259114797,"breakevenPct":1.4138291299783476},{"delta":0.6,"premium":3.094754901960784,"strike":118.78186274509804,"iv":0.8035631862745097,"gamma":0.07120710784313725,"theta":-0.846824068627451,"vega":0.021226911764705883,"rho":-0.0019648746066721454,"breakevenPct":1.2150048303840326},{"delta":0.65,"premium":3.4746568627450976,"strike":119.39460784313725,"iv":0.8273744607843136,"gamma":0.06893995098039216,"theta":-0.8727676960784314,"vega":0.021263676470588234,"rho":-0.0021330972874328115,"breakevenPct":1.0161805307897172},{"delta":0.7,"premium":3.872781774580333,"strike":120.02398081534771,"iv":0.8529911270983211,"gamma":0.06653693045563551,"theta":-0.8989223021582733,"vega":0.021273621103117507,"rho":-0.0023017900892169864,"breakevenPct":0.8187182642238987},{"delta":0.75,"premium":5.771262989608312,"strike":122.02238209432454,"iv":1.0272517186250998,"gamma":0.05294780175859313,"theta":-0.9424474820143884,"vega":0.019075379696243008,"rho":-0.002509189521936739,"breakevenPct":0.7333967170043265},{"delta":0.8,"premium":7.669744204636292,"strike":124.02078337330136,"iv":1.2015123101518785,"gamma":0.03935867306155075,"theta":-0.9859726618705037,"vega":0.016877138289368505,"rho":-0.0027165889546564913,"breakevenPct":0.6480751697847543},{"delta":0.85,"premium":12.623414825030796,"strike":128.98357903468394,"iv":1.708082457878225,"gamma":0.02305808405609024,"theta":-1.209841303428309,"vega":0.014124587091071675,"rho":-0.002997379197554976,"breakevenPct":0.640283315128377},{"delta":0.9,"premium":22.916979752473445,"strike":139.36697975247344,"iv":2.4952308224427577,"gamma":0.011673992368604513,"theta":-1.3409125831025768,"vega":0.01061773639997585,"rho":-0.0034260333352268335,"breakevenPct":0.5635727094184926}]},"raw":{"call":[{"delta":0.1,"premium":0.35836618380840807,"strike":131.6732367616816,"iv":1.5627542128113843,"gamma":0.028948574180076785,"theta":-0.7423934791904896,"vega":0.010327166156043538,"rho":0.00030159653701603505,"breakevenPct":12.741527577055782},{"delta":0.15,"premium":0.3225499660329708,"strike":124.50999320659416,"iv":0.9158947931704549,"gamma":0.06376318101671966,"theta":-0.5439643829290517,"vega":0.013785076305762731,"rho":0.00045731946026797486,"breakevenPct":6.594264514240567},{"delta":0.2,"premium":0.3624446641901604,"strike":119.85132222811866,"iv":0.5057841355275607,"gamma":0.08638183568351054,"theta":-0.41726275967047116,"vega":0.01599007029238745,"rho":0.0006118681696286298,"breakevenPct":2.6503004801544052},{"delta":0.25,"premium":0.5310327277190235,"strike":119.44992207685947,"iv":0.49809886864624675,"gamma":0.0882698188306634,"theta":-0.41248344809753795,"vega":0.01606535820465061,"rho":0.0007644209509850572,"breakevenPct":2.451502693688404},{"delta":0.3,"premium":0.6996207912478867,"strike":119.04852192560027,"iv":0.49041360176493276,"gamma":0.09015780197781625,"theta":-0.4077041365246047,"vega":0.01614064611691377,"rho":0.0009169737323414845,"breakevenPct":2.252704907222403},{"delta":0.35,"premium":0.8682088547767497,"strike":118.64712177434107,"iv":0.48272833488361877,"gamma":0.09204578512496911,"theta":-0.4029248249516714,"vega":0.01621593402917693,"rho":0.0010695265136979118,"breakevenPct":2.053907120756402},{"delta":0.4,"premium":1.036796918305613,"strike":118.24572162308188,"iv":0.4750430680023048,"gamma":0.09393376827212198,"theta":-0.3981455133787382,"vega":0.01629122194144009,"rho":0.0012220792950543395,"breakevenPct":1.8551093342904004},{"delta":0.45,"premium":1.205384981834476,"strike":117.84432147182268,"iv":0.46735780112099085,"gamma":0.09582175141927483,"theta":-0.39336620180580495,"vega":0.01636650985370325,"rho":0.0013746320764107668,"breakevenPct":1.656311547824399},{"delta":0.5,"premium":1.373973045363339,"strike":117.44292132056349,"iv":0.45967253423967686,"gamma":0.0977097345664277,"theta":-0.38858689023287174,"vega":0.01644179776596641,"rho":0.001527184857767194,"breakevenPct":1.457513761358398},{"delta":0.55,"premium":1.5425611088922024,"strike":117.04152116930427,"iv":0.45198726735836287,"gamma":0.09959771771358056,"theta":-0.3838075786599385,"vega":0.016517085678229567,"rho":0.0016797376391236218,"breakevenPct":1.2587159748923962},{"delta":0.6,"premium":1.7111491724210655,"strike":116.64012101804508,"iv":0.44430200047704893,"gamma":0.10148570086073341,"theta":-0.3790282670870052,"vega":0.016592373590492728,"rho":0.001832290420480049,"breakevenPct":1.0599181884263953},{"delta":0.65,"premium":1.8797372359499287,"strike":116.23872086678588,"iv":0.43661673359573494,"gamma":0.10337368400788628,"theta":-0.374248955514072,"vega":0.01666766150275589,"rho":0.0019848432018364764,"breakevenPct":0.8611204019603937},{"delta":0.7,"premium":2.0483252994787913,"strike":115.83732071552669,"iv":0.42893146671442095,"gamma":0.10526166715503914,"theta":-0.36946964394113874,"vega":0.016742949415019047,"rho":0.0021373959831929037,"breakevenPct":0.6623226154943929},{"delta":0.75,"premium":2.2169133630076545,"strike":115.43592056426749,"iv":0.42124619983310696,"gamma":0.107149650302192,"theta":-0.36469033236820547,"vega":0.016818237327282208,"rho":0.0022899487645493314,"breakevenPct":0.4635248290283913},{"delta":0.8,"premium":2.3855014265365178,"strike":115.0345204130083,"iv":0.41356093295179297,"gamma":0.10903763344934486,"theta":-0.35991102079527226,"vega":0.016893525239545366,"rho":0.0024425015459057587,"breakevenPct":0.2647270425623902},{"delta":0.85,"premium":2.554089490065381,"strike":114.6331202617491,"iv":0.405875666070479,"gamma":0.11092561659649772,"theta":-0.355131709222339,"vega":0.016968813151808527,"rho":0.0025950543272621864,"breakevenPct":0.06592925609638867},{"delta":0.9,"premium":2.7226775535942442,"strike":114.23172011048989,"iv":0.39819039918916505,"gamma":0.11281359974365059,"theta":-0.35035239764940573,"vega":0.017044101064071684,"rho":0.0027476071086186137,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.375,"strike":105.85715213458197,"iv":1.481887372283939,"gamma":0.02442797475043202,"theta":-0.7069193866834886,"vega":0.010463114986675189,"rho":-0.0003235167753664992,"breakevenPct":9.92899655487835},{"delta":0.15,"premium":0.4444578108631798,"strike":110.9261041448424,"iv":0.9755110504288436,"gamma":0.04115343600288382,"theta":-0.6493187514347584,"vega":0.01362892824446244,"rho":-0.00048093265030224553,"breakevenPct":5.65993823415659},{"delta":0.2,"premium":0.5524996033443751,"strike":112.366661377925,"iv":0.8627419378302426,"gamma":0.056728600075414304,"theta":-0.6625370147180829,"vega":0.016235389261272045,"rho":-0.0006385251434829632,"breakevenPct":4.52210590506308},{"delta":0.25,"premium":0.6605413958255704,"strike":113.8072186110076,"iv":0.7499728252316415,"gamma":0.07230376414794476,"theta":-0.6757552780014073,"vega":0.018841850278081648,"rho":-0.0007961176366636808,"breakevenPct":3.384273575969572},{"delta":0.3,"premium":0.8153431372549019,"strike":115.10539215686275,"iv":0.6606955392156862,"gamma":0.08481004901960784,"theta":-0.6911623039215686,"vega":0.021006323529411765,"rho":-0.0009555385221081496,"breakevenPct":2.407950627949924},{"delta":0.35,"premium":1.1952450980392155,"strike":115.71813725490196,"iv":0.6845068137254902,"gamma":0.08254289215686274,"theta":-0.717105931372549,"vega":0.02104308823529412,"rho":-0.0011237612028688155,"breakevenPct":2.209126328355609},{"delta":0.4,"premium":1.5751470588235295,"strike":116.33088235294117,"iv":0.7083180882352941,"gamma":0.08027573529411765,"theta":-0.7430495588235294,"vega":0.02107985294117647,"rho":-0.0012919838836294817,"breakevenPct":2.0103020287612936},{"delta":0.45,"premium":1.955049019607843,"strike":116.94362745098039,"iv":0.732129362745098,"gamma":0.07800857843137254,"theta":-0.7689931862745097,"vega":0.021116617647058824,"rho":-0.0014602065643901476,"breakevenPct":1.8114777291669784},{"delta":0.5,"premium":2.334950980392157,"strike":117.55637254901961,"iv":0.7559406372549019,"gamma":0.07574142156862745,"theta":-0.7949368137254902,"vega":0.021153382352941178,"rho":-0.0016284292451508135,"breakevenPct":1.612653429572663},{"delta":0.55,"premium":2.7148529411764706,"strike":118.16911764705883,"iv":0.7797519117647058,"gamma":0.07347426470588235,"theta":-0.8208804411764705,"vega":0.02119014705882353,"rho":-0.0017966519259114797,"breakevenPct":1.4138291299783476},{"delta":0.6,"premium":3.094754901960784,"strike":118.78186274509804,"iv":0.8035631862745097,"gamma":0.07120710784313725,"theta":-0.846824068627451,"vega":0.021226911764705883,"rho":-0.0019648746066721454,"breakevenPct":1.2150048303840326},{"delta":0.65,"premium":3.4746568627450976,"strike":119.39460784313725,"iv":0.8273744607843136,"gamma":0.06893995098039216,"theta":-0.8727676960784314,"vega":0.021263676470588234,"rho":-0.0021330972874328115,"breakevenPct":1.0161805307897172},{"delta":0.7,"premium":3.872781774580333,"strike":120.02398081534771,"iv":0.8529911270983211,"gamma":0.06653693045563551,"theta":-0.8989223021582733,"vega":0.021273621103117507,"rho":-0.0023017900892169864,"breakevenPct":0.8187182642238987},{"delta":0.75,"premium":5.771262989608312,"strike":122.02238209432454,"iv":1.0272517186250998,"gamma":0.05294780175859313,"theta":-0.9424474820143884,"vega":0.019075379696243008,"rho":-0.002509189521936739,"breakevenPct":0.7333967170043265},{"delta":0.8,"premium":7.669744204636292,"strike":124.02078337330136,"iv":1.2015123101518785,"gamma":0.03935867306155075,"theta":-0.9859726618705037,"vega":0.016877138289368505,"rho":-0.0027165889546564913,"breakevenPct":0.6480751697847543},{"delta":0.85,"premium":12.623414825030796,"strike":128.98357903468394,"iv":1.708082457878225,"gamma":0.02305808405609024,"theta":-1.209841303428309,"vega":0.014124587091071675,"rho":-0.002997379197554976,"breakevenPct":0.640283315128377},{"delta":0.9,"premium":22.916979752473445,"strike":139.36697975247344,"iv":2.4952308224427577,"gamma":0.011673992368604513,"theta":-1.3409125831025768,"vega":0.01061773639997585,"rho":-0.0034260333352268335,"breakevenPct":0.5635727094184926}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}