{"symbol":"ILCG","url":"https://intraalpha.com/companies/ILCG","capturedAt":"2026-10-23T14:17:32.424Z","state":"ready","quote":{"symbol":"ILCG","last_price":111.645,"prev_close":111.97,"regular_close":111.645,"change":-0.325,"change_pct":-0.2903,"regular_change":-0.325,"regular_change_pct":-0.2903,"extended_change":0,"extended_change_pct":0,"bid":111.43,"ask":111.48,"bid_size":200,"ask_size":100,"volume":5569,"vwap":111.608053,"open":111.54,"high":111.73,"low":111.32,"close":111.645,"trade_count":87,"last_trade_at":"2026-10-23T14:15:35.712726208Z","last_quote_at":"2026-10-23T14:17:30.945649892Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:17:25.799681631-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3200000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.27,"dividend_yield":0.0036,"inception_date":"2004-06-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:14:23.152967+00:00"},"optionObservedAt":"2026-10-23T14:03:48.124Z","bars":[{"c":115.17,"h":115.37,"l":115.17,"n":7,"o":115.37,"t":"2026-10-16T13:30:00Z","v":1432,"vw":115.355765},{"c":114.64,"h":114.64,"l":114.6106,"n":3,"o":114.6106,"t":"2026-10-16T13:50:00Z","v":271,"vw":114.6253},{"c":114.78,"h":114.78,"l":114.5189,"n":15,"o":114.6461,"t":"2026-10-16T14:10:00Z","v":1124,"vw":114.661855},{"c":114.735,"h":114.735,"l":114.735,"n":9,"o":114.735,"t":"2026-10-16T14:20:00Z","v":230,"vw":114.735},{"c":114.665,"h":114.665,"l":114.665,"n":1,"o":114.665,"t":"2026-10-16T14:30:00Z","v":182,"vw":114.665},{"c":115.08,"h":115.08,"l":114.98,"n":5,"o":114.98,"t":"2026-10-16T14:35:00Z","v":516,"vw":115.031643},{"c":114.7,"h":114.7,"l":114.7,"n":2,"o":114.7,"t":"2026-10-16T15:00:00Z","v":105,"vw":114.7},{"c":114.3376,"h":114.3376,"l":114.3376,"n":3,"o":114.3376,"t":"2026-10-16T15:05:00Z","v":152,"vw":114.3376},{"c":114.36,"h":114.36,"l":114.31,"n":17,"o":114.31,"t":"2026-10-16T15:10:00Z","v":835,"vw":114.332883},{"c":114.33,"h":114.33,"l":114.33,"n":5,"o":114.33,"t":"2026-10-16T15:15:00Z","v":190,"vw":114.33},{"c":114.27,"h":114.27,"l":114.21,"n":6,"o":114.21,"t":"2026-10-16T15:25:00Z","v":452,"vw":114.24619},{"c":114.3,"h":114.3,"l":114.3,"n":3,"o":114.3,"t":"2026-10-16T15:30:00Z","v":399,"vw":114.3},{"c":114.39,"h":114.39,"l":114.35,"n":7,"o":114.35,"t":"2026-10-16T15:45:00Z","v":360,"vw":114.376667},{"c":113.95,"h":113.95,"l":113.95,"n":9,"o":113.95,"t":"2026-10-16T16:00:00Z","v":601,"vw":113.95},{"c":114.03,"h":114.03,"l":114.02,"n":9,"o":114.02,"t":"2026-10-16T16:05:00Z","v":549,"vw":114.025},{"c":114.08,"h":114.08,"l":114.08,"n":6,"o":114.08,"t":"2026-10-16T16:10:00Z","v":400,"vw":114.08},{"c":114.115,"h":114.115,"l":114.09,"n":3,"o":114.09,"t":"2026-10-16T16:15:00Z","v":300,"vw":114.106667},{"c":114.07,"h":114.07,"l":114.07,"n":7,"o":114.07,"t":"2026-10-16T16:25:00Z","v":642,"vw":114.07},{"c":113.9675,"h":113.9675,"l":113.9675,"n":6,"o":113.9675,"t":"2026-10-16T16:35:00Z","v":208,"vw":113.9675},{"c":113.905,"h":113.9579,"l":113.9,"n":26,"o":113.9,"t":"2026-10-16T16:40:00Z","v":2166,"vw":113.914853},{"c":113.655,"h":113.77,"l":113.65,"n":11,"o":113.77,"t":"2026-10-16T17:00:00Z","v":505,"vw":113.683205},{"c":113.4499,"h":113.4499,"l":113.4499,"n":1,"o":113.4499,"t":"2026-10-16T17:10:00Z","v":100,"vw":113.4499},{"c":113.275,"h":113.275,"l":113.275,"n":1,"o":113.275,"t":"2026-10-16T17:15:00Z","v":126,"vw":113.275},{"c":113.455,"h":113.545,"l":113.455,"n":2,"o":113.545,"t":"2026-10-16T17:35:00Z","v":650,"vw":113.524231},{"c":113.59,"h":113.68,"l":113.44,"n":48,"o":113.45,"t":"2026-10-16T17:40:00Z","v":3271,"vw":113.561591},{"c":113.25,"h":113.26,"l":113.25,"n":3,"o":113.26,"t":"2026-10-16T18:05:00Z","v":375,"vw":113.253333},{"c":113.09,"h":113.16,"l":113.09,"n":6,"o":113.16,"t":"2026-10-16T18:15:00Z","v":2690,"vw":113.139702},{"c":113.08,"h":113.08,"l":113.08,"n":1,"o":113.08,"t":"2026-10-16T18:20:00Z","v":300,"vw":113.08},{"c":112.98,"h":112.98,"l":112.98,"n":4,"o":112.98,"t":"2026-10-16T18:25:00Z","v":147,"vw":112.98},{"c":113.1,"h":113.1,"l":113.02,"n":12,"o":113.02,"t":"2026-10-16T18:30:00Z","v":539,"vw":113.06},{"c":112.9901,"h":113.06,"l":112.9901,"n":11,"o":113.05,"t":"2026-10-16T18:40:00Z","v":1518,"vw":113.028784},{"c":112.8,"h":112.8,"l":112.8,"n":54,"o":112.8,"t":"2026-10-16T18:55:00Z","v":916,"vw":112.8},{"c":112.7981,"h":112.7981,"l":112.7981,"n":6,"o":112.7981,"t":"2026-10-16T19:00:00Z","v":525,"vw":112.7981},{"c":113.055,"h":113.065,"l":112.97,"n":64,"o":112.97,"t":"2026-10-16T19:10:00Z","v":2535,"vw":113.043618},{"c":112.915,"h":113.09,"l":112.915,"n":12,"o":113.09,"t":"2026-10-16T19:15:00Z","v":851,"vw":112.954906},{"c":112.97,"h":113.1136,"l":112.97,"n":9,"o":113.1136,"t":"2026-10-16T19:20:00Z","v":999,"vw":113.042117},{"c":112.9693,"h":112.9693,"l":112.92,"n":9,"o":112.92,"t":"2026-10-16T19:35:00Z","v":922,"vw":112.957624},{"c":112.88,"h":112.88,"l":112.86,"n":11,"o":112.87,"t":"2026-10-16T19:45:00Z","v":831,"vw":112.870445},{"c":113.095,"h":113.095,"l":113.07,"n":15,"o":113.07,"t":"2026-10-16T19:50:00Z","v":897,"vw":113.077143},{"c":113.035,"h":113.035,"l":113.035,"n":20,"o":113.035,"t":"2026-10-16T19:55:00Z","v":483,"vw":113.035},{"c":114.31,"h":114.31,"l":114.31,"n":10,"o":114.31,"t":"2026-10-19T13:30:00Z","v":3953,"vw":114.31},{"c":114.21,"h":114.21,"l":114.21,"n":6,"o":114.21,"t":"2026-10-19T13:35:00Z","v":372,"vw":114.21},{"c":114.17,"h":114.19,"l":114.14,"n":5,"o":114.14,"t":"2026-10-19T13:40:00Z","v":401,"vw":114.165},{"c":114.16,"h":114.18,"l":114.16,"n":3,"o":114.18,"t":"2026-10-19T13:45:00Z","v":300,"vw":114.166667},{"c":114.0216,"h":114.0218,"l":114.0216,"n":3,"o":114.0218,"t":"2026-10-19T13:55:00Z","v":755,"vw":114.021721},{"c":113.96,"h":114.01,"l":113.96,"n":5,"o":114.01,"t":"2026-10-19T14:05:00Z","v":5446,"vw":114.009047},{"c":114.25,"h":114.25,"l":114.02,"n":17,"o":114.02,"t":"2026-10-19T14:10:00Z","v":1745,"vw":114.12413},{"c":114.36,"h":114.4311,"l":114.355,"n":15,"o":114.3776,"t":"2026-10-19T14:15:00Z","v":863,"vw":114.381861},{"c":114.55,"h":114.55,"l":114.55,"n":1,"o":114.55,"t":"2026-10-19T14:20:00Z","v":131,"vw":114.55},{"c":114.34,"h":114.4799,"l":114.34,"n":8,"o":114.4799,"t":"2026-10-19T14:30:00Z","v":562,"vw":114.411234},{"c":114.4,"h":114.4,"l":114.3754,"n":4,"o":114.3754,"t":"2026-10-19T14:40:00Z","v":441,"vw":114.394062},{"c":114.5336,"h":114.5336,"l":114.5336,"n":1,"o":114.5336,"t":"2026-10-19T14:45:00Z","v":1803,"vw":114.5336},{"c":114.405,"h":114.405,"l":114.405,"n":4,"o":114.405,"t":"2026-10-19T14:50:00Z","v":640,"vw":114.405},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-19T15:00:00Z","v":100,"vw":114.5},{"c":114.7,"h":114.7,"l":114.7,"n":1,"o":114.7,"t":"2026-10-19T15:15:00Z","v":105,"vw":114.7},{"c":114.86,"h":114.86,"l":114.86,"n":1,"o":114.86,"t":"2026-10-19T15:20:00Z","v":110,"vw":114.86},{"c":114.91,"h":114.91,"l":114.91,"n":2,"o":114.91,"t":"2026-10-19T15:30:00Z","v":101,"vw":114.91},{"c":114.98,"h":115,"l":114.98,"n":5,"o":115,"t":"2026-10-19T15:45:00Z","v":417,"vw":114.99},{"c":115.005,"h":115.02,"l":115.005,"n":4,"o":115.01,"t":"2026-10-19T15:50:00Z","v":651,"vw":115.00901},{"c":115.03,"h":115.03,"l":115.03,"n":5,"o":115.03,"t":"2026-10-19T15:55:00Z","v":263,"vw":115.03},{"c":114.7905,"h":114.8367,"l":114.7905,"n":3,"o":114.8367,"t":"2026-10-19T16:10:00Z","v":601,"vw":114.812614},{"c":114.63,"h":114.63,"l":114.6072,"n":4,"o":114.6072,"t":"2026-10-19T16:25:00Z","v":368,"vw":114.621318},{"c":114.59,"h":114.59,"l":114.59,"n":1,"o":114.59,"t":"2026-10-19T16:30:00Z","v":110,"vw":114.59},{"c":114.626,"h":114.626,"l":114.626,"n":4,"o":114.626,"t":"2026-10-19T16:40:00Z","v":342,"vw":114.626},{"c":114.5617,"h":114.57,"l":114.5617,"n":3,"o":114.57,"t":"2026-10-19T16:45:00Z","v":292,"vw":114.564813},{"c":114.42,"h":114.42,"l":114.42,"n":1,"o":114.42,"t":"2026-10-19T16:55:00Z","v":105,"vw":114.42},{"c":114.435,"h":114.435,"l":114.435,"n":2,"o":114.435,"t":"2026-10-19T17:00:00Z","v":153,"vw":114.435},{"c":114.3801,"h":114.46,"l":114.3801,"n":7,"o":114.46,"t":"2026-10-19T17:05:00Z","v":910,"vw":114.424636},{"c":114.38,"h":114.38,"l":114.38,"n":2,"o":114.38,"t":"2026-10-19T17:10:00Z","v":397,"vw":114.38},{"c":114.3918,"h":114.3918,"l":114.3918,"n":1,"o":114.3918,"t":"2026-10-19T17:15:00Z","v":107,"vw":114.3918},{"c":114.335,"h":114.335,"l":114.335,"n":3,"o":114.335,"t":"2026-10-19T17:20:00Z","v":201,"vw":114.335},{"c":114.425,"h":114.425,"l":114.35,"n":2,"o":114.35,"t":"2026-10-19T17:25:00Z","v":222,"vw":114.391216},{"c":114.32,"h":114.375,"l":114.32,"n":3,"o":114.355,"t":"2026-10-19T17:30:00Z","v":1838,"vw":114.357285},{"c":114.275,"h":114.275,"l":114.275,"n":1,"o":114.275,"t":"2026-10-19T17:40:00Z","v":166,"vw":114.275},{"c":114.25,"h":114.26,"l":114.24,"n":7,"o":114.26,"t":"2026-10-19T17:45:00Z","v":589,"vw":114.250215},{"c":114.16,"h":114.16,"l":114.16,"n":5,"o":114.16,"t":"2026-10-19T17:50:00Z","v":762,"vw":114.16},{"c":114.3038,"h":114.32,"l":114.1399,"n":7,"o":114.1399,"t":"2026-10-19T17:55:00Z","v":1374,"vw":114.263489},{"c":114.19,"h":114.321,"l":114.19,"n":13,"o":114.321,"t":"2026-10-19T18:00:00Z","v":1178,"vw":114.25761},{"c":114.23,"h":114.23,"l":114.21,"n":13,"o":114.22,"t":"2026-10-19T18:05:00Z","v":1037,"vw":114.223651},{"c":114.285,"h":114.285,"l":114.285,"n":1,"o":114.285,"t":"2026-10-19T18:10:00Z","v":1273,"vw":114.285},{"c":114.29,"h":114.29,"l":114.29,"n":1,"o":114.29,"t":"2026-10-19T18:20:00Z","v":100,"vw":114.29},{"c":114.1317,"h":114.17,"l":114.1317,"n":6,"o":114.17,"t":"2026-10-19T18:30:00Z","v":515,"vw":114.150867},{"c":114.095,"h":114.095,"l":114.095,"n":1,"o":114.095,"t":"2026-10-19T18:35:00Z","v":432,"vw":114.095},{"c":114.28,"h":114.28,"l":114.28,"n":3,"o":114.28,"t":"2026-10-19T18:45:00Z","v":218,"vw":114.28},{"c":114.335,"h":114.335,"l":114.335,"n":3,"o":114.335,"t":"2026-10-19T19:15:00Z","v":386,"vw":114.335},{"c":114.4551,"h":114.46,"l":114.4551,"n":5,"o":114.46,"t":"2026-10-19T19:25:00Z","v":251,"vw":114.45755},{"c":114.48,"h":114.48,"l":114.465,"n":7,"o":114.465,"t":"2026-10-19T19:30:00Z","v":517,"vw":114.471147},{"c":114.465,"h":114.465,"l":114.465,"n":4,"o":114.465,"t":"2026-10-19T19:40:00Z","v":451,"vw":114.465},{"c":114.2299,"h":114.2299,"l":114.2299,"n":3,"o":114.2299,"t":"2026-10-19T19:50:00Z","v":228,"vw":114.2299},{"c":114.08,"h":114.1,"l":114.08,"n":12,"o":114.1,"t":"2026-10-19T19:55:00Z","v":1476,"vw":114.082408},{"c":114.08,"h":114.08,"l":114.08,"n":6,"o":114.08,"t":"2026-10-19T20:00:00Z","v":578,"vw":114.08},{"c":114,"h":115,"l":114,"n":2,"o":115,"t":"2026-10-20T09:25:00Z","v":200,"vw":114.5},{"c":113.22,"h":113.63,"l":113.22,"n":57,"o":113.63,"t":"2026-10-20T13:30:00Z","v":10245,"vw":113.296411},{"c":113.23,"h":113.23,"l":113.2,"n":18,"o":113.23,"t":"2026-10-20T13:35:00Z","v":1060,"vw":113.220488},{"c":113.11,"h":113.145,"l":113.11,"n":7,"o":113.145,"t":"2026-10-20T13:40:00Z","v":493,"vw":113.1257},{"c":113.905,"h":113.905,"l":113.84,"n":15,"o":113.84,"t":"2026-10-20T14:00:00Z","v":5019,"vw":113.883113},{"c":114.24,"h":114.24,"l":114.15,"n":7,"o":114.15,"t":"2026-10-20T14:05:00Z","v":721,"vw":114.199903},{"c":114.175,"h":114.175,"l":114.175,"n":3,"o":114.175,"t":"2026-10-20T14:10:00Z","v":819,"vw":114.175},{"c":114.3399,"h":114.3689,"l":114.3399,"n":5,"o":114.3689,"t":"2026-10-20T14:15:00Z","v":714,"vw":114.349952},{"c":114.59,"h":114.59,"l":114.475,"n":9,"o":114.475,"t":"2026-10-20T14:20:00Z","v":8398,"vw":114.481385},{"c":114.585,"h":114.585,"l":114.585,"n":1,"o":114.585,"t":"2026-10-20T14:25:00Z","v":589,"vw":114.585},{"c":114.955,"h":114.955,"l":114.955,"n":3,"o":114.955,"t":"2026-10-20T14:30:00Z","v":136,"vw":114.955},{"c":114.7,"h":114.7,"l":114.7,"n":3,"o":114.7,"t":"2026-10-20T14:35:00Z","v":204,"vw":114.7},{"c":114.8595,"h":114.8595,"l":114.8595,"n":1,"o":114.8595,"t":"2026-10-20T14:40:00Z","v":566,"vw":114.8595},{"c":114.735,"h":114.735,"l":114.735,"n":1,"o":114.735,"t":"2026-10-20T14:45:00Z","v":147,"vw":114.735},{"c":114.96,"h":114.96,"l":114.96,"n":1,"o":114.96,"t":"2026-10-20T14:55:00Z","v":116,"vw":114.96},{"c":114.7864,"h":114.84,"l":114.7864,"n":9,"o":114.83,"t":"2026-10-20T15:00:00Z","v":1576,"vw":114.807862},{"c":114.195,"h":114.58,"l":114.195,"n":13,"o":114.58,"t":"2026-10-20T15:10:00Z","v":1469,"vw":114.450357},{"c":114.43,"h":114.43,"l":114.43,"n":1,"o":114.43,"t":"2026-10-20T15:15:00Z","v":275,"vw":114.43},{"c":114.4,"h":114.4,"l":114.4,"n":3,"o":114.4,"t":"2026-10-20T15:20:00Z","v":129,"vw":114.4},{"c":114.3,"h":114.3,"l":114.28,"n":2,"o":114.28,"t":"2026-10-20T15:30:00Z","v":1411,"vw":114.297165},{"c":114.32,"h":114.32,"l":114.32,"n":3,"o":114.32,"t":"2026-10-20T16:00:00Z","v":153,"vw":114.32},{"c":114.39,"h":114.39,"l":114.39,"n":1,"o":114.39,"t":"2026-10-20T16:05:00Z","v":345,"vw":114.39},{"c":114.31,"h":114.31,"l":114.31,"n":9,"o":114.31,"t":"2026-10-20T16:10:00Z","v":690,"vw":114.31},{"c":114.195,"h":114.195,"l":114.195,"n":2,"o":114.195,"t":"2026-10-20T16:20:00Z","v":113,"vw":114.195},{"c":114.2678,"h":114.2678,"l":114.2678,"n":2,"o":114.2678,"t":"2026-10-20T16:25:00Z","v":242,"vw":114.2678},{"c":114.32,"h":114.32,"l":114.32,"n":2,"o":114.32,"t":"2026-10-20T16:30:00Z","v":228,"vw":114.32},{"c":114.41,"h":114.45,"l":114.41,"n":6,"o":114.45,"t":"2026-10-20T16:35:00Z","v":1543,"vw":114.435797},{"c":114.3001,"h":114.4199,"l":114.3001,"n":28,"o":114.4,"t":"2026-10-20T16:40:00Z","v":1773,"vw":114.368559},{"c":114.355,"h":114.3699,"l":114.2901,"n":48,"o":114.305,"t":"2026-10-20T16:45:00Z","v":3235,"vw":114.332947},{"c":114.245,"h":114.245,"l":114.245,"n":1,"o":114.245,"t":"2026-10-20T16:50:00Z","v":125,"vw":114.245},{"c":114.16,"h":114.18,"l":114.16,"n":4,"o":114.18,"t":"2026-10-20T17:00:00Z","v":319,"vw":114.169132},{"c":114.1872,"h":114.21,"l":114.1872,"n":4,"o":114.21,"t":"2026-10-20T17:15:00Z","v":254,"vw":114.199755},{"c":114.31,"h":114.31,"l":114.31,"n":2,"o":114.31,"t":"2026-10-20T17:20:00Z","v":300,"vw":114.31},{"c":114.3,"h":114.3834,"l":114.3,"n":8,"o":114.3834,"t":"2026-10-20T17:30:00Z","v":807,"vw":114.352717},{"c":114.34,"h":114.34,"l":114.34,"n":5,"o":114.34,"t":"2026-10-20T17:50:00Z","v":126,"vw":114.34},{"c":114.38,"h":114.38,"l":114.38,"n":2,"o":114.38,"t":"2026-10-20T17:55:00Z","v":336,"vw":114.38},{"c":114.32,"h":114.32,"l":114.32,"n":3,"o":114.32,"t":"2026-10-20T18:00:00Z","v":255,"vw":114.32},{"c":114.3,"h":114.3,"l":114.3,"n":4,"o":114.3,"t":"2026-10-20T18:05:00Z","v":328,"vw":114.3},{"c":114.34,"h":114.36,"l":114.34,"n":7,"o":114.36,"t":"2026-10-20T18:15:00Z","v":460,"vw":114.353333},{"c":114.06,"h":114.06,"l":114.06,"n":9,"o":114.06,"t":"2026-10-20T18:40:00Z","v":1919,"vw":114.06},{"c":114.11,"h":114.11,"l":114.11,"n":3,"o":114.11,"t":"2026-10-20T18:45:00Z","v":615,"vw":114.11},{"c":114.1931,"h":114.1931,"l":114.1931,"n":3,"o":114.1931,"t":"2026-10-20T18:50:00Z","v":229,"vw":114.1931},{"c":114.18,"h":114.18,"l":114.17,"n":5,"o":114.17,"t":"2026-10-20T19:00:00Z","v":337,"vw":114.17639},{"c":114.21,"h":114.21,"l":114.21,"n":4,"o":114.21,"t":"2026-10-20T19:05:00Z","v":260,"vw":114.21},{"c":114.17,"h":114.17,"l":114.17,"n":2,"o":114.17,"t":"2026-10-20T19:10:00Z","v":101,"vw":114.17},{"c":114.165,"h":114.165,"l":114.165,"n":3,"o":114.165,"t":"2026-10-20T19:15:00Z","v":448,"vw":114.165},{"c":114.02,"h":114.05,"l":114.01,"n":21,"o":114.05,"t":"2026-10-20T19:20:00Z","v":1369,"vw":114.023423},{"c":114.06,"h":114.095,"l":114.055,"n":16,"o":114.095,"t":"2026-10-20T19:25:00Z","v":1784,"vw":114.087207},{"c":114.1096,"h":114.15,"l":114.08,"n":88,"o":114.08,"t":"2026-10-20T19:30:00Z","v":2856,"vw":114.102676},{"c":113.97,"h":114.0062,"l":113.97,"n":34,"o":114.0062,"t":"2026-10-20T19:35:00Z","v":643,"vw":113.991665},{"c":114.1,"h":114.1,"l":114.08,"n":4,"o":114.08,"t":"2026-10-20T19:40:00Z","v":215,"vw":114.09},{"c":114.07,"h":114.08,"l":114.07,"n":3,"o":114.08,"t":"2026-10-20T19:45:00Z","v":313,"vw":114.073355},{"c":113.96,"h":114.02,"l":113.96,"n":44,"o":114.02,"t":"2026-10-20T19:55:00Z","v":2865,"vw":113.96896},{"c":114.01,"h":114.01,"l":114.01,"n":6,"o":114.01,"t":"2026-10-20T20:00:00Z","v":184,"vw":114.01},{"c":115,"h":115,"l":115,"n":4,"o":115,"t":"2026-10-21T13:30:00Z","v":1608,"vw":115},{"c":114.8,"h":114.8,"l":114.76,"n":8,"o":114.765,"t":"2026-10-21T13:35:00Z","v":510,"vw":114.778},{"c":114.59,"h":114.78,"l":114.59,"n":11,"o":114.78,"t":"2026-10-21T13:40:00Z","v":831,"vw":114.7},{"c":114.845,"h":114.845,"l":114.845,"n":1,"o":114.845,"t":"2026-10-21T13:45:00Z","v":100,"vw":114.845},{"c":114.72,"h":114.83,"l":114.72,"n":6,"o":114.82,"t":"2026-10-21T13:50:00Z","v":550,"vw":114.784},{"c":114.82,"h":114.82,"l":114.74,"n":7,"o":114.74,"t":"2026-10-21T13:55:00Z","v":567,"vw":114.789004},{"c":114.77,"h":114.77,"l":114.77,"n":2,"o":114.77,"t":"2026-10-21T14:00:00Z","v":171,"vw":114.77},{"c":114.525,"h":114.525,"l":114.525,"n":5,"o":114.525,"t":"2026-10-21T14:05:00Z","v":161,"vw":114.525},{"c":114.36,"h":114.39,"l":114.36,"n":8,"o":114.39,"t":"2026-10-21T14:15:00Z","v":1866,"vw":114.363442},{"c":114.52,"h":114.54,"l":114.52,"n":7,"o":114.53,"t":"2026-10-21T14:20:00Z","v":551,"vw":114.526961},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-21T14:25:00Z","v":312,"vw":114.5},{"c":114.64,"h":114.66,"l":114.64,"n":3,"o":114.66,"t":"2026-10-21T14:30:00Z","v":442,"vw":114.65537},{"c":114.56,"h":114.56,"l":114.56,"n":1,"o":114.56,"t":"2026-10-21T14:35:00Z","v":100,"vw":114.56},{"c":114.66,"h":114.66,"l":114.62,"n":2,"o":114.62,"t":"2026-10-21T14:40:00Z","v":375,"vw":114.641333},{"c":114.79,"h":114.79,"l":114.79,"n":2,"o":114.79,"t":"2026-10-21T14:50:00Z","v":229,"vw":114.79},{"c":114.76,"h":114.8099,"l":114.75,"n":4,"o":114.75,"t":"2026-10-21T14:55:00Z","v":565,"vw":114.765782},{"c":114.87,"h":114.87,"l":114.87,"n":3,"o":114.87,"t":"2026-10-21T15:00:00Z","v":200,"vw":114.87},{"c":114.945,"h":114.945,"l":114.945,"n":1,"o":114.945,"t":"2026-10-21T15:10:00Z","v":166,"vw":114.945},{"c":114.95,"h":114.95,"l":114.95,"n":5,"o":114.95,"t":"2026-10-21T15:15:00Z","v":300,"vw":114.95},{"c":114.985,"h":115,"l":114.92,"n":19,"o":114.92,"t":"2026-10-21T15:25:00Z","v":1266,"vw":114.9415},{"c":115.05,"h":115.05,"l":114.99,"n":3,"o":114.99,"t":"2026-10-21T15:30:00Z","v":2554,"vw":114.996745},{"c":115.16,"h":115.16,"l":115.16,"n":2,"o":115.16,"t":"2026-10-21T15:40:00Z","v":121,"vw":115.16},{"c":115.22,"h":115.22,"l":115.22,"n":1,"o":115.22,"t":"2026-10-21T15:45:00Z","v":300,"vw":115.22},{"c":115.1896,"h":115.1896,"l":115.1896,"n":1,"o":115.1896,"t":"2026-10-21T16:05:00Z","v":103,"vw":115.1896},{"c":115.14,"h":115.16,"l":115.115,"n":28,"o":115.115,"t":"2026-10-21T16:10:00Z","v":2132,"vw":115.138302},{"c":115.15,"h":115.15,"l":115.15,"n":3,"o":115.15,"t":"2026-10-21T16:15:00Z","v":157,"vw":115.15},{"c":115.115,"h":115.115,"l":115.115,"n":5,"o":115.115,"t":"2026-10-21T16:20:00Z","v":357,"vw":115.115},{"c":115.05,"h":115.06,"l":115.05,"n":7,"o":115.06,"t":"2026-10-21T16:30:00Z","v":911,"vw":115.05505},{"c":115.21,"h":115.21,"l":115.125,"n":20,"o":115.125,"t":"2026-10-21T16:35:00Z","v":951,"vw":115.16375},{"c":115.355,"h":115.355,"l":115.355,"n":1,"o":115.355,"t":"2026-10-21T16:50:00Z","v":100,"vw":115.355},{"c":115.38,"h":115.39,"l":115.38,"n":6,"o":115.39,"t":"2026-10-21T17:00:00Z","v":525,"vw":115.3875},{"c":115.49,"h":115.49,"l":115.49,"n":3,"o":115.49,"t":"2026-10-21T17:05:00Z","v":308,"vw":115.49},{"c":115.51,"h":115.51,"l":115.51,"n":3,"o":115.51,"t":"2026-10-21T17:25:00Z","v":1052,"vw":115.51},{"c":115.43,"h":115.51,"l":115.43,"n":3,"o":115.51,"t":"2026-10-21T17:30:00Z","v":544,"vw":115.463578},{"c":115.455,"h":115.4798,"l":115.4499,"n":7,"o":115.45,"t":"2026-10-21T17:35:00Z","v":1375,"vw":115.458257},{"c":115.48,"h":115.485,"l":115.48,"n":3,"o":115.485,"t":"2026-10-21T17:40:00Z","v":438,"vw":115.481634},{"c":115.4999,"h":115.5,"l":115.485,"n":9,"o":115.49,"t":"2026-10-21T17:50:00Z","v":1237,"vw":115.49685},{"c":115.42,"h":115.42,"l":115.42,"n":2,"o":115.42,"t":"2026-10-21T18:00:00Z","v":400,"vw":115.42},{"c":115.45,"h":115.45,"l":115.45,"n":1,"o":115.45,"t":"2026-10-21T18:05:00Z","v":868,"vw":115.45},{"c":115.5401,"h":115.55,"l":115.5401,"n":7,"o":115.55,"t":"2026-10-21T18:15:00Z","v":809,"vw":115.542825},{"c":115.53,"h":115.53,"l":115.53,"n":5,"o":115.53,"t":"2026-10-21T18:30:00Z","v":156,"vw":115.53},{"c":115.53,"h":115.5499,"l":115.53,"n":6,"o":115.5499,"t":"2026-10-21T18:35:00Z","v":405,"vw":115.536792},{"c":115.5,"h":115.5,"l":115.5,"n":2,"o":115.5,"t":"2026-10-21T18:40:00Z","v":227,"vw":115.5},{"c":115.18,"h":115.18,"l":115.18,"n":5,"o":115.18,"t":"2026-10-21T18:55:00Z","v":288,"vw":115.18},{"c":114.945,"h":114.98,"l":114.9,"n":6,"o":114.9,"t":"2026-10-21T19:05:00Z","v":2256,"vw":114.956436},{"c":114.97,"h":114.975,"l":114.965,"n":14,"o":114.975,"t":"2026-10-21T19:10:00Z","v":656,"vw":114.969938},{"c":115.05,"h":115.0599,"l":114.9999,"n":29,"o":114.9999,"t":"2026-10-21T19:15:00Z","v":1605,"vw":115.036649},{"c":115.1,"h":115.1,"l":115.1,"n":15,"o":115.1,"t":"2026-10-21T19:20:00Z","v":1024,"vw":115.1},{"c":115.2396,"h":115.25,"l":115.2396,"n":5,"o":115.25,"t":"2026-10-21T19:25:00Z","v":783,"vw":115.243795},{"c":115.21,"h":115.22,"l":115.21,"n":10,"o":115.22,"t":"2026-10-21T19:40:00Z","v":388,"vw":115.214861},{"c":115.28,"h":115.28,"l":115.26,"n":6,"o":115.26,"t":"2026-10-21T19:45:00Z","v":288,"vw":115.26722},{"c":115.27,"h":115.32,"l":115.27,"n":51,"o":115.32,"t":"2026-10-21T19:55:00Z","v":2222,"vw":115.273676},{"c":113.486,"h":113.486,"l":113.33,"n":13,"o":113.33,"t":"2026-10-22T13:30:00Z","v":1642,"vw":113.390309},{"c":113.375,"h":113.375,"l":113.375,"n":1,"o":113.375,"t":"2026-10-22T13:40:00Z","v":229,"vw":113.375},{"c":113.1399,"h":113.1399,"l":113.12,"n":7,"o":113.12,"t":"2026-10-22T13:45:00Z","v":1564,"vw":113.136976},{"c":113.1699,"h":113.2199,"l":113.1699,"n":11,"o":113.19,"t":"2026-10-22T14:05:00Z","v":670,"vw":113.187372},{"c":113.06,"h":113.06,"l":113.06,"n":2,"o":113.06,"t":"2026-10-22T14:10:00Z","v":213,"vw":113.06},{"c":112.9913,"h":112.9913,"l":112.9913,"n":1,"o":112.9913,"t":"2026-10-22T14:15:00Z","v":127,"vw":112.9913},{"c":112.75,"h":112.87,"l":112.73,"n":8,"o":112.85,"t":"2026-10-22T14:20:00Z","v":3261,"vw":112.771322},{"c":112.5818,"h":112.62,"l":112.5818,"n":2,"o":112.62,"t":"2026-10-22T14:25:00Z","v":386,"vw":112.591696},{"c":112.1002,"h":112.1002,"l":112.1,"n":2,"o":112.1,"t":"2026-10-22T14:50:00Z","v":1760,"vw":112.1001},{"c":112.16,"h":112.16,"l":112.16,"n":5,"o":112.16,"t":"2026-10-22T14:55:00Z","v":275,"vw":112.16},{"c":112.265,"h":112.34,"l":112.23,"n":7,"o":112.34,"t":"2026-10-22T15:00:00Z","v":507,"vw":112.29375},{"c":112.13,"h":112.18,"l":112.06,"n":25,"o":112.0899,"t":"2026-10-22T15:10:00Z","v":1624,"vw":112.096776},{"c":112.45,"h":112.465,"l":112.45,"n":3,"o":112.465,"t":"2026-10-22T15:25:00Z","v":375,"vw":112.457},{"c":112.21,"h":112.21,"l":112.06,"n":29,"o":112.1,"t":"2026-10-22T15:40:00Z","v":2273,"vw":112.12518},{"c":112.08,"h":112.205,"l":112.08,"n":3,"o":112.205,"t":"2026-10-22T15:45:00Z","v":205,"vw":112.1425},{"c":112.17,"h":112.17,"l":112.145,"n":3,"o":112.145,"t":"2026-10-22T15:50:00Z","v":293,"vw":112.158889},{"c":112.46,"h":112.49,"l":112.46,"n":5,"o":112.49,"t":"2026-10-22T16:00:00Z","v":545,"vw":112.484242},{"c":112.3302,"h":112.3302,"l":112.3302,"n":3,"o":112.3302,"t":"2026-10-22T16:05:00Z","v":174,"vw":112.3302},{"c":112.545,"h":112.545,"l":112.545,"n":2,"o":112.545,"t":"2026-10-22T16:10:00Z","v":102,"vw":112.545},{"c":112.58,"h":112.7,"l":112.58,"n":52,"o":112.63,"t":"2026-10-22T16:20:00Z","v":6672,"vw":112.676593},{"c":112.675,"h":112.675,"l":112.675,"n":2,"o":112.675,"t":"2026-10-22T16:25:00Z","v":159,"vw":112.675},{"c":112.34,"h":112.3611,"l":112.34,"n":5,"o":112.3611,"t":"2026-10-22T16:35:00Z","v":310,"vw":112.3511},{"c":112.16,"h":112.24,"l":112.16,"n":4,"o":112.24,"t":"2026-10-22T16:40:00Z","v":237,"vw":112.194188},{"c":112.09,"h":112.09,"l":112.06,"n":6,"o":112.085,"t":"2026-10-22T16:45:00Z","v":510,"vw":112.081667},{"c":112.21,"h":112.21,"l":112.21,"n":5,"o":112.21,"t":"2026-10-22T16:55:00Z","v":227,"vw":112.21},{"c":112.02,"h":112.1585,"l":112.02,"n":4,"o":112.1585,"t":"2026-10-22T17:00:00Z","v":529,"vw":112.098395},{"c":111.98,"h":111.98,"l":111.98,"n":2,"o":111.98,"t":"2026-10-22T17:05:00Z","v":344,"vw":111.98},{"c":112.015,"h":112.015,"l":112.015,"n":1,"o":112.015,"t":"2026-10-22T17:10:00Z","v":111,"vw":112.015},{"c":112.15,"h":112.15,"l":112.01,"n":22,"o":112.1,"t":"2026-10-22T17:15:00Z","v":1770,"vw":112.107054},{"c":112.17,"h":112.17,"l":112.095,"n":8,"o":112.12,"t":"2026-10-22T17:20:00Z","v":1185,"vw":112.108149},{"c":112.17,"h":112.17,"l":112.17,"n":1,"o":112.17,"t":"2026-10-22T17:30:00Z","v":722,"vw":112.17},{"c":112.16,"h":112.16,"l":112.14,"n":19,"o":112.14,"t":"2026-10-22T17:35:00Z","v":766,"vw":112.144226},{"c":112.1199,"h":112.1199,"l":112.1,"n":13,"o":112.1,"t":"2026-10-22T17:45:00Z","v":5100,"vw":112.106494},{"c":112.02,"h":112.02,"l":112.02,"n":2,"o":112.02,"t":"2026-10-22T17:50:00Z","v":151,"vw":112.02},{"c":111.86,"h":111.86,"l":111.81,"n":3,"o":111.8101,"t":"2026-10-22T18:05:00Z","v":1562,"vw":111.831485},{"c":111.89,"h":111.89,"l":111.89,"n":3,"o":111.89,"t":"2026-10-22T18:10:00Z","v":212,"vw":111.89},{"c":112.06,"h":112.06,"l":112.06,"n":4,"o":112.06,"t":"2026-10-22T18:20:00Z","v":392,"vw":112.06},{"c":111.9299,"h":112.035,"l":111.9299,"n":5,"o":112.035,"t":"2026-10-22T18:25:00Z","v":544,"vw":111.995265},{"c":111.7831,"h":111.7831,"l":111.7831,"n":2,"o":111.7831,"t":"2026-10-22T18:30:00Z","v":159,"vw":111.7831},{"c":111.86,"h":111.86,"l":111.86,"n":1,"o":111.86,"t":"2026-10-22T18:35:00Z","v":100,"vw":111.86},{"c":111.745,"h":111.82,"l":111.745,"n":5,"o":111.7944,"t":"2026-10-22T18:45:00Z","v":2108,"vw":111.790658},{"c":111.775,"h":111.775,"l":111.775,"n":2,"o":111.775,"t":"2026-10-22T18:55:00Z","v":235,"vw":111.775},{"c":111.67,"h":111.67,"l":111.66,"n":8,"o":111.67,"t":"2026-10-22T19:05:00Z","v":699,"vw":111.665015},{"c":111.83,"h":111.83,"l":111.7166,"n":2,"o":111.7166,"t":"2026-10-22T19:10:00Z","v":280,"vw":111.78626},{"c":111.83,"h":111.83,"l":111.83,"n":18,"o":111.83,"t":"2026-10-22T19:20:00Z","v":445,"vw":111.83},{"c":111.825,"h":111.825,"l":111.825,"n":3,"o":111.825,"t":"2026-10-22T19:25:00Z","v":136,"vw":111.825},{"c":111.82,"h":111.82,"l":111.82,"n":4,"o":111.82,"t":"2026-10-22T19:30:00Z","v":315,"vw":111.82},{"c":111.61,"h":111.61,"l":111.59,"n":3,"o":111.59,"t":"2026-10-22T19:45:00Z","v":203,"vw":111.6},{"c":111.9705,"h":111.9705,"l":111.925,"n":10,"o":111.95,"t":"2026-10-22T19:50:00Z","v":1076,"vw":111.932257},{"c":111.95,"h":112,"l":111.95,"n":40,"o":112,"t":"2026-10-22T19:55:00Z","v":1574,"vw":111.992932},{"c":111.97,"h":111.97,"l":111.97,"n":4,"o":111.97,"t":"2026-10-22T20:00:00Z","v":206,"vw":111.97},{"c":111.575,"h":111.575,"l":111.54,"n":10,"o":111.54,"t":"2026-10-23T13:30:00Z","v":1749,"vw":111.543376},{"c":111.5,"h":111.5,"l":111.32,"n":6,"o":111.32,"t":"2026-10-23T13:40:00Z","v":451,"vw":111.385},{"c":111.73,"h":111.73,"l":111.675,"n":7,"o":111.675,"t":"2026-10-23T14:05:00Z","v":1335,"vw":111.715632},{"c":111.67,"h":111.67,"l":111.64,"n":11,"o":111.64,"t":"2026-10-23T14:10:00Z","v":1383,"vw":111.656253},{"c":111.645,"h":111.645,"l":111.645,"n":2,"o":111.645,"t":"2026-10-23T14:15:00Z","v":136,"vw":111.645}],"history":[{"c":86.33,"h":86.35,"l":85.67,"n":645,"o":85.85,"t":"2024-10-21T04:00:00Z","v":53109,"vw":86.025206},{"c":86.33,"h":86.5,"l":85.795,"n":445,"o":85.9,"t":"2024-10-22T04:00:00Z","v":26772,"vw":86.197823},{"c":85.1138,"h":86.02,"l":84.5801,"n":756,"o":86.02,"t":"2024-10-23T04:00:00Z","v":55611,"vw":85.281281},{"c":85.75,"h":85.81,"l":85.27,"n":482,"o":85.66,"t":"2024-10-24T04:00:00Z","v":60457,"vw":85.582397},{"c":86.1,"h":86.88,"l":85.97,"n":958,"o":86.17,"t":"2024-10-25T04:00:00Z","v":46225,"vw":86.480041},{"c":86.23,"h":86.82,"l":86.18,"n":1328,"o":86.82,"t":"2024-10-28T04:00:00Z","v":120267,"vw":86.418057},{"c":86.8,"h":87.05,"l":86.2013,"n":575,"o":86.28,"t":"2024-10-29T04:00:00Z","v":38005,"vw":86.745451},{"c":86.36,"h":86.985,"l":86.33,"n":794,"o":86.67,"t":"2024-10-30T04:00:00Z","v":59970,"vw":86.790509},{"c":83.88,"h":85.39,"l":83.86,"n":798,"o":85.39,"t":"2024-10-31T04:00:00Z","v":71262,"vw":84.380364},{"c":84.625,"h":85.2244,"l":84.46,"n":563,"o":84.46,"t":"2024-11-01T04:00:00Z","v":55302,"vw":84.787859},{"c":84.42,"h":84.9639,"l":84.3179,"n":836,"o":84.54,"t":"2024-11-04T05:00:00Z","v":101345,"vw":84.601372},{"c":85.74,"h":85.74,"l":84.67,"n":528,"o":84.67,"t":"2024-11-05T05:00:00Z","v":35188,"vw":85.530951},{"c":88.16,"h":88.23,"l":87.1,"n":934,"o":87.51,"t":"2024-11-06T05:00:00Z","v":86513,"vw":87.806054},{"c":89.45,"h":89.56,"l":88.63,"n":798,"o":88.63,"t":"2024-11-07T05:00:00Z","v":67875,"vw":89.248413},{"c":89.84,"h":89.99,"l":89.4,"n":728,"o":89.4,"t":"2024-11-08T05:00:00Z","v":75703,"vw":89.784427},{"c":90.05,"h":90.32,"l":89.64,"n":702,"o":90.32,"t":"2024-11-11T05:00:00Z","v":47507,"vw":89.946786},{"c":90.11,"h":90.31,"l":89.6412,"n":834,"o":89.97,"t":"2024-11-12T05:00:00Z","v":116148,"vw":90.007878},{"c":90.11,"h":90.66,"l":89.99,"n":839,"o":90.29,"t":"2024-11-13T05:00:00Z","v":84147,"vw":90.39714},{"c":89.42,"h":90.17,"l":89.31,"n":916,"o":90.15,"t":"2024-11-14T05:00:00Z","v":77426,"vw":89.647898},{"c":87.59,"h":88.61,"l":87.2735,"n":647,"o":88.61,"t":"2024-11-15T05:00:00Z","v":47399,"vw":87.695471},{"c":87.92,"h":88.19,"l":87.38,"n":675,"o":87.75,"t":"2024-11-18T05:00:00Z","v":45793,"vw":87.82198},{"c":88.92,"h":88.95,"l":87.3,"n":517,"o":87.3,"t":"2024-11-19T05:00:00Z","v":37852,"vw":88.47106},{"c":88.84,"h":88.88,"l":87.76,"n":591,"o":88.88,"t":"2024-11-20T05:00:00Z","v":52476,"vw":88.339212},{"c":89.14,"h":89.52,"l":88.14,"n":595,"o":89.52,"t":"2024-11-21T05:00:00Z","v":67502,"vw":88.993078},{"c":89.27,"h":89.34,"l":88.87,"n":540,"o":89.14,"t":"2024-11-22T05:00:00Z","v":51846,"vw":89.176504},{"c":89.28,"h":89.995,"l":89.01,"n":719,"o":89.89,"t":"2024-11-25T05:00:00Z","v":56810,"vw":89.343454},{"c":90.06,"h":90.1,"l":89.55,"n":586,"o":89.58,"t":"2024-11-26T05:00:00Z","v":61346,"vw":89.925012},{"c":89.45,"h":89.84,"l":88.93,"n":886,"o":89.84,"t":"2024-11-27T05:00:00Z","v":39444,"vw":89.325147},{"c":90.12,"h":90.24,"l":89.49,"n":439,"o":89.66,"t":"2024-11-29T05:00:00Z","v":15777,"vw":90.052049},{"c":90.77,"h":90.9053,"l":90.34,"n":1145,"o":90.34,"t":"2024-12-02T05:00:00Z","v":113141,"vw":90.768921},{"c":91.21,"h":91.21,"l":90.55,"n":628,"o":90.65,"t":"2024-12-03T05:00:00Z","v":42265,"vw":90.951169},{"c":92.71,"h":92.7149,"l":91.91,"n":660,"o":91.91,"t":"2024-12-04T05:00:00Z","v":43866,"vw":92.381007},{"c":92.59,"h":92.97,"l":92.54,"n":527,"o":92.73,"t":"2024-12-05T05:00:00Z","v":32310,"vw":92.710014},{"c":93.23,"h":93.29,"l":92.85,"n":618,"o":92.85,"t":"2024-12-06T05:00:00Z","v":32817,"vw":93.096312},{"c":92.35,"h":93.07,"l":92.1,"n":3245,"o":93.07,"t":"2024-12-09T05:00:00Z","v":471751,"vw":92.490323},{"c":91.94,"h":92.9612,"l":91.79,"n":908,"o":92.5,"t":"2024-12-10T05:00:00Z","v":128574,"vw":92.168005},{"c":93.44,"h":93.5478,"l":92.67,"n":840,"o":92.68,"t":"2024-12-11T05:00:00Z","v":110021,"vw":93.168408},{"c":92.88,"h":93.3942,"l":92.88,"n":667,"o":93.2,"t":"2024-12-12T05:00:00Z","v":44448,"vw":93.097647},{"c":92.81,"h":93.4685,"l":92.37,"n":710,"o":93.33,"t":"2024-12-13T05:00:00Z","v":55511,"vw":92.694293},{"c":93.72,"h":93.8099,"l":92.96,"n":526,"o":93.14,"t":"2024-12-16T05:00:00Z","v":52505,"vw":93.588497},{"c":93.18,"h":93.36,"l":92.65,"n":895,"o":93.14,"t":"2024-12-17T05:00:00Z","v":92960,"vw":93.099243},{"c":89.81,"h":93.57,"l":89.81,"n":1191,"o":93.23,"t":"2024-12-18T05:00:00Z","v":185846,"vw":92.858646},{"c":90,"h":91.12,"l":90,"n":2661,"o":91.09,"t":"2024-12-19T05:00:00Z","v":246251,"vw":90.511791},{"c":90.99,"h":91.94,"l":89.3101,"n":1212,"o":89.49,"t":"2024-12-20T05:00:00Z","v":76964,"vw":90.986923},{"c":91.81,"h":91.91,"l":90.8201,"n":748,"o":91.21,"t":"2024-12-23T05:00:00Z","v":57458,"vw":91.332515},{"c":93.1,"h":93.1,"l":92.19,"n":258,"o":92.19,"t":"2024-12-24T05:00:00Z","v":19724,"vw":92.58876},{"c":92.81,"h":93.1,"l":92.42,"n":713,"o":92.71,"t":"2024-12-26T05:00:00Z","v":46830,"vw":92.826582},{"c":91.46,"h":92.29,"l":90.73,"n":903,"o":92.29,"t":"2024-12-27T05:00:00Z","v":101670,"vw":91.316173},{"c":90.46,"h":91.06,"l":89.7927,"n":2360,"o":90.24,"t":"2024-12-30T05:00:00Z","v":571820,"vw":90.506571},{"c":89.6,"h":90.7563,"l":89.5,"n":919,"o":90.72,"t":"2024-12-31T05:00:00Z","v":134635,"vw":89.976079},{"c":89.62,"h":90.67,"l":88.86,"n":1114,"o":90.18,"t":"2025-01-02T05:00:00Z","v":156878,"vw":89.621001},{"c":91.3,"h":91.377,"l":90.17,"n":752,"o":90.17,"t":"2025-01-03T05:00:00Z","v":347670,"vw":90.847333},{"c":92.3,"h":92.8599,"l":91.95,"n":1314,"o":92.38,"t":"2025-01-06T05:00:00Z","v":211386,"vw":92.470161},{"c":90.48,"h":92.6,"l":90.13,"n":1034,"o":92.6,"t":"2025-01-07T05:00:00Z","v":126852,"vw":90.933273},{"c":90.59,"h":90.92,"l":89.835,"n":900,"o":90.53,"t":"2025-01-08T05:00:00Z","v":93621,"vw":90.493287},{"c":89.25,"h":89.95,"l":88.65,"n":861,"o":89.89,"t":"2025-01-10T05:00:00Z","v":86009,"vw":89.309268},{"c":88.99,"h":88.99,"l":87.8903,"n":765,"o":88,"t":"2025-01-13T05:00:00Z","v":85587,"vw":88.476725},{"c":88.72,"h":89.69,"l":88.26,"n":875,"o":89.63,"t":"2025-01-14T05:00:00Z","v":81087,"vw":88.742116},{"c":90.82,"h":91.0009,"l":89.9992,"n":664,"o":90.23,"t":"2025-01-15T05:00:00Z","v":60237,"vw":90.629264},{"c":90.4,"h":91.27,"l":90.4,"n":720,"o":91.2,"t":"2025-01-16T05:00:00Z","v":59070,"vw":90.857632},{"c":91.51,"h":91.995,"l":91.234,"n":855,"o":91.77,"t":"2025-01-17T05:00:00Z","v":76463,"vw":91.704102},{"c":92.45,"h":92.56,"l":91.42,"n":2294,"o":92.22,"t":"2025-01-21T05:00:00Z","v":673438,"vw":92.143239},{"c":93.91,"h":94.1283,"l":93.41,"n":2018,"o":93.41,"t":"2025-01-22T05:00:00Z","v":468188,"vw":93.936403},{"c":94.23,"h":94.25,"l":93.49,"n":1192,"o":93.49,"t":"2025-01-23T05:00:00Z","v":128166,"vw":93.79633},{"c":93.86,"h":94.61,"l":93.58,"n":1378,"o":94.42,"t":"2025-01-24T05:00:00Z","v":136088,"vw":93.955995},{"c":90.78,"h":91.49,"l":90.11,"n":1504,"o":90.22,"t":"2025-01-27T05:00:00Z","v":134152,"vw":90.629855},{"c":92.67,"h":92.89,"l":90.62,"n":1212,"o":91.22,"t":"2025-01-28T05:00:00Z","v":111126,"vw":92.232774},{"c":92.06,"h":92.56,"l":91.41,"n":1025,"o":92.56,"t":"2025-01-29T05:00:00Z","v":97331,"vw":91.94528},{"c":92.25,"h":92.57,"l":91.3657,"n":796,"o":92.2,"t":"2025-01-30T05:00:00Z","v":76117,"vw":92.032279},{"c":91.82,"h":93.38,"l":91.79,"n":1299,"o":92.86,"t":"2025-01-31T05:00:00Z","v":123396,"vw":92.778804},{"c":91.12,"h":91.58,"l":89.74,"n":1086,"o":90.04,"t":"2025-02-03T05:00:00Z","v":92121,"vw":90.811007},{"c":92.02,"h":92.06,"l":91.29,"n":1031,"o":91.29,"t":"2025-02-04T05:00:00Z","v":212814,"vw":91.842897},{"c":92.32,"h":92.34,"l":91.52,"n":516,"o":91.82,"t":"2025-02-05T05:00:00Z","v":71318,"vw":92.106621},{"c":92.96,"h":92.98,"l":92.34,"n":658,"o":92.73,"t":"2025-02-06T05:00:00Z","v":100002,"vw":92.661139},{"c":92.11,"h":93.3987,"l":91.9703,"n":966,"o":93,"t":"2025-02-07T05:00:00Z","v":116782,"vw":92.328822},{"c":93,"h":93.15,"l":92.63,"n":766,"o":92.63,"t":"2025-02-10T05:00:00Z","v":73842,"vw":93.013054},{"c":92.49,"h":92.78,"l":92.1722,"n":564,"o":92.4,"t":"2025-02-11T05:00:00Z","v":41728,"vw":92.488803},{"c":92.22,"h":92.3901,"l":91.46,"n":464,"o":91.46,"t":"2025-02-12T05:00:00Z","v":46108,"vw":92.183005},{"c":93.36,"h":93.38,"l":92.4,"n":455,"o":92.47,"t":"2025-02-13T05:00:00Z","v":43794,"vw":92.999819},{"c":93.51,"h":93.58,"l":93.1889,"n":629,"o":93.35,"t":"2025-02-14T05:00:00Z","v":60736,"vw":93.500982},{"c":93.49,"h":93.9,"l":92.9873,"n":863,"o":93.74,"t":"2025-02-18T05:00:00Z","v":91514,"vw":93.253564},{"c":93.55,"h":93.6537,"l":92.9608,"n":547,"o":93.22,"t":"2025-02-19T05:00:00Z","v":49837,"vw":93.371925},{"c":92.87,"h":93.42,"l":92.38,"n":438,"o":93.42,"t":"2025-02-20T05:00:00Z","v":22187,"vw":92.712623},{"c":90.66,"h":93.1,"l":90.61,"n":661,"o":93.1,"t":"2025-02-21T05:00:00Z","v":63923,"vw":91.572375},{"c":89.6,"h":91.06,"l":89.6,"n":507,"o":91,"t":"2025-02-24T05:00:00Z","v":49205,"vw":90.422809},{"c":88.55,"h":89.38,"l":87.69,"n":814,"o":89.38,"t":"2025-02-25T05:00:00Z","v":67348,"vw":88.605236},{"c":89.22,"h":90.1,"l":88.8,"n":539,"o":89.18,"t":"2025-02-26T05:00:00Z","v":37640,"vw":89.445871},{"c":86.91,"h":89.89,"l":86.905,"n":630,"o":89.89,"t":"2025-02-27T05:00:00Z","v":47546,"vw":88.213905},{"c":88.43,"h":88.485,"l":86.17,"n":1201,"o":86.71,"t":"2025-02-28T05:00:00Z","v":109618,"vw":87.038904},{"c":86.17,"h":88.9,"l":85.59,"n":979,"o":88.79,"t":"2025-03-03T05:00:00Z","v":268310,"vw":87.863072},{"c":85.64,"h":86.86,"l":83.98,"n":896,"o":85.17,"t":"2025-03-04T05:00:00Z","v":138797,"vw":85.183909},{"c":86.9,"h":87.12,"l":85.2,"n":640,"o":85.8,"t":"2025-03-05T05:00:00Z","v":89804,"vw":85.782078},{"c":84.31,"h":86.155,"l":83.97,"n":1358,"o":85.31,"t":"2025-03-06T05:00:00Z","v":160271,"vw":84.830581},{"c":84.52,"h":84.82,"l":82.4256,"n":1223,"o":83.97,"t":"2025-03-07T05:00:00Z","v":111771,"vw":83.696316},{"c":81.26,"h":82.89,"l":80.47,"n":728,"o":82.89,"t":"2025-03-10T04:00:00Z","v":125694,"vw":81.410924},{"c":81.26,"h":82.28,"l":80.45,"n":850,"o":81,"t":"2025-03-11T04:00:00Z","v":103803,"vw":81.390849},{"c":82.49,"h":82.9153,"l":81.53,"n":804,"o":82.75,"t":"2025-03-12T04:00:00Z","v":89832,"vw":82.455004},{"c":80.838,"h":82.27,"l":80.53,"n":713,"o":82.27,"t":"2025-03-13T04:00:00Z","v":71080,"vw":81.041421},{"c":82.94,"h":83.03,"l":81.78,"n":536,"o":81.78,"t":"2025-03-14T04:00:00Z","v":57518,"vw":82.488619},{"c":83.32,"h":83.83,"l":82.635,"n":676,"o":82.99,"t":"2025-03-17T04:00:00Z","v":126532,"vw":83.074902},{"c":81.73,"h":82.6,"l":81.4333,"n":602,"o":82.6,"t":"2025-03-18T04:00:00Z","v":56471,"vw":81.761778},{"c":83.02,"h":83.68,"l":81.97,"n":516,"o":82.18,"t":"2025-03-19T04:00:00Z","v":88690,"vw":82.784747},{"c":82.8,"h":83.79,"l":82.24,"n":546,"o":82.42,"t":"2025-03-20T04:00:00Z","v":50868,"vw":83.035895},{"c":83.15,"h":83.23,"l":81.885,"n":583,"o":82.08,"t":"2025-03-21T04:00:00Z","v":75245,"vw":82.765077},{"c":85.23,"h":85.39,"l":84.43,"n":674,"o":84.52,"t":"2025-03-24T04:00:00Z","v":127382,"vw":85.104181},{"c":85.67,"h":85.7,"l":85.195,"n":653,"o":85.47,"t":"2025-03-25T04:00:00Z","v":57155,"vw":85.470785},{"c":83.75,"h":85.44,"l":83.46,"n":467,"o":85.44,"t":"2025-03-26T04:00:00Z","v":34890,"vw":84.113821},{"c":83.28,"h":84.05,"l":82.9,"n":609,"o":83.27,"t":"2025-03-27T04:00:00Z","v":58357,"vw":83.516854},{"c":81.1,"h":83.06,"l":80.93,"n":854,"o":82.86,"t":"2025-03-28T04:00:00Z","v":78103,"vw":81.48312},{"c":80.99,"h":81.15,"l":78.75,"n":810,"o":79.58,"t":"2025-03-31T04:00:00Z","v":100709,"vw":80.205212},{"c":81.78,"h":81.93,"l":80.49,"n":627,"o":80.73,"t":"2025-04-01T04:00:00Z","v":48218,"vw":81.351721},{"c":82.44,"h":83,"l":80.45,"n":547,"o":80.45,"t":"2025-04-02T04:00:00Z","v":70404,"vw":81.93019},{"c":77.79,"h":79.315,"l":77.79,"n":961,"o":78.75,"t":"2025-04-03T04:00:00Z","v":74833,"vw":78.528782},{"c":73.13,"h":75.69,"l":73.13,"n":1410,"o":75.41,"t":"2025-04-04T04:00:00Z","v":138921,"vw":74.307728},{"c":73.38,"h":76.29,"l":69.4701,"n":3888,"o":70.23,"t":"2025-04-07T04:00:00Z","v":547611,"vw":72.728029},{"c":72.37,"h":76.95,"l":71.25,"n":1417,"o":76.38,"t":"2025-04-08T04:00:00Z","v":166046,"vw":74.621765},{"c":80.55,"h":81.0101,"l":72.15,"n":913,"o":72.15,"t":"2025-04-09T04:00:00Z","v":109207,"vw":75.555294},{"c":77.38,"h":78.7047,"l":75.08,"n":1906,"o":78.61,"t":"2025-04-10T04:00:00Z","v":477081,"vw":77.185759},{"c":78.79,"h":79.0285,"l":76.635,"n":2197,"o":77.26,"t":"2025-04-11T04:00:00Z","v":418409,"vw":78.063357},{"c":79.26,"h":80.59,"l":78.45,"n":1536,"o":80.59,"t":"2025-04-14T04:00:00Z","v":335903,"vw":79.602789},{"c":79.28,"h":79.96,"l":79.0164,"n":722,"o":79.35,"t":"2025-04-15T04:00:00Z","v":111615,"vw":79.456246},{"c":76.9,"h":78.35,"l":75.87,"n":1521,"o":77.71,"t":"2025-04-16T04:00:00Z","v":209402,"vw":77.604051},{"c":76.97,"h":77.61,"l":76.51,"n":1169,"o":77.61,"t":"2025-04-17T04:00:00Z","v":167973,"vw":77.081655},{"c":74.79,"h":75.91,"l":73.9,"n":1304,"o":75.91,"t":"2025-04-21T04:00:00Z","v":195947,"vw":74.433413},{"c":76.86,"h":77.28,"l":75.57,"n":792,"o":75.72,"t":"2025-04-22T04:00:00Z","v":95705,"vw":76.665097},{"c":78.71,"h":80.2521,"l":78.43,"n":742,"o":79.52,"t":"2025-04-23T04:00:00Z","v":84416,"vw":79.263811},{"c":81.09,"h":81.12,"l":78.99,"n":535,"o":78.99,"t":"2025-04-24T04:00:00Z","v":49021,"vw":80.59915},{"c":82.22,"h":82.28,"l":80.9861,"n":889,"o":81.15,"t":"2025-04-25T04:00:00Z","v":55865,"vw":81.860063},{"c":82.08,"h":82.51,"l":81.045,"n":529,"o":82.34,"t":"2025-04-28T04:00:00Z","v":47324,"vw":81.765096},{"c":82.72,"h":82.8377,"l":81.71,"n":601,"o":81.71,"t":"2025-04-29T04:00:00Z","v":48997,"vw":82.553517},{"c":82.67,"h":82.89,"l":80.4478,"n":691,"o":81.12,"t":"2025-04-30T04:00:00Z","v":55833,"vw":81.860966},{"c":83.84,"h":85.02,"l":83.81,"n":1564,"o":84.52,"t":"2025-05-01T04:00:00Z","v":169108,"vw":84.342727},{"c":85.36,"h":85.769,"l":84.77,"n":945,"o":85.02,"t":"2025-05-02T04:00:00Z","v":77628,"vw":85.380565},{"c":85.03,"h":85.5798,"l":84.68,"n":705,"o":84.68,"t":"2025-05-05T04:00:00Z","v":51108,"vw":85.211465},{"c":84.23,"h":84.9,"l":83.83,"n":483,"o":83.93,"t":"2025-05-06T04:00:00Z","v":52528,"vw":84.494978},{"c":84.78,"h":85.08,"l":83.82,"n":891,"o":84.31,"t":"2025-05-07T04:00:00Z","v":89498,"vw":84.319843},{"c":85.52,"h":86.33,"l":84.97,"n":901,"o":85.56,"t":"2025-05-08T04:00:00Z","v":111655,"vw":86.009836},{"c":85.46,"h":86.0599,"l":85.156,"n":1136,"o":85.88,"t":"2025-05-09T04:00:00Z","v":95308,"vw":85.372022},{"c":88.88,"h":88.89,"l":87.68,"n":719,"o":88.61,"t":"2025-05-12T04:00:00Z","v":106329,"vw":88.167407},{"c":90.28,"h":90.64,"l":89.19,"n":696,"o":89.19,"t":"2025-05-13T04:00:00Z","v":65485,"vw":90.369897},{"c":90.96,"h":91.0865,"l":90.5952,"n":674,"o":90.75,"t":"2025-05-14T04:00:00Z","v":46553,"vw":90.80373},{"c":90.9,"h":91.1861,"l":90.1925,"n":620,"o":90.54,"t":"2025-05-15T04:00:00Z","v":80121,"vw":90.693067},{"c":91.46,"h":91.46,"l":90.7475,"n":502,"o":91.17,"t":"2025-05-16T04:00:00Z","v":45374,"vw":91.112261},{"c":91.57,"h":91.62,"l":90.14,"n":535,"o":90.14,"t":"2025-05-19T04:00:00Z","v":36658,"vw":91.215345},{"c":91.11,"h":91.235,"l":90.52,"n":515,"o":91.13,"t":"2025-05-20T04:00:00Z","v":56437,"vw":90.985669},{"c":89.66,"h":91.2742,"l":89.3884,"n":610,"o":90.42,"t":"2025-05-21T04:00:00Z","v":41971,"vw":90.195292},{"c":89.88,"h":90.51,"l":89.63,"n":473,"o":89.63,"t":"2025-05-22T04:00:00Z","v":25830,"vw":90.135797},{"c":89.1,"h":89.67,"l":88.66,"n":1038,"o":88.66,"t":"2025-05-23T04:00:00Z","v":188844,"vw":89.332384},{"c":91.26,"h":91.33,"l":90.19,"n":706,"o":90.38,"t":"2025-05-27T04:00:00Z","v":42161,"vw":90.973352},{"c":90.9,"h":91.58,"l":90.775,"n":908,"o":91.31,"t":"2025-05-28T04:00:00Z","v":48915,"vw":91.212355},{"c":91.22,"h":92.1,"l":90.8637,"n":765,"o":92.1,"t":"2025-05-29T04:00:00Z","v":48942,"vw":91.254385},{"c":91.06,"h":91.27,"l":89.92,"n":946,"o":90.98,"t":"2025-05-30T04:00:00Z","v":73681,"vw":90.818784},{"c":91.65,"h":91.67,"l":90.625,"n":561,"o":90.78,"t":"2025-06-02T04:00:00Z","v":211201,"vw":91.573883},{"c":92.32,"h":92.58,"l":91.67,"n":516,"o":91.84,"t":"2025-06-03T04:00:00Z","v":39970,"vw":92.263085},{"c":92.68,"h":92.8257,"l":92.29,"n":439,"o":92.53,"t":"2025-06-04T04:00:00Z","v":27805,"vw":92.644534},{"c":92.02,"h":93.34,"l":91.6994,"n":697,"o":92.87,"t":"2025-06-05T04:00:00Z","v":58464,"vw":92.524778},{"c":92.97,"h":93.3,"l":92.73,"n":664,"o":93.06,"t":"2025-06-06T04:00:00Z","v":43182,"vw":93.09216},{"c":93.1,"h":93.3,"l":92.9784,"n":525,"o":93.05,"t":"2025-06-09T04:00:00Z","v":45555,"vw":93.133888},{"c":93.545,"h":93.57,"l":92.66,"n":435,"o":93.28,"t":"2025-06-10T04:00:00Z","v":33292,"vw":93.233076},{"c":93.27,"h":94.06,"l":92.98,"n":622,"o":93.85,"t":"2025-06-11T04:00:00Z","v":97160,"vw":93.778417},{"c":93.61,"h":93.78,"l":93.01,"n":760,"o":93.01,"t":"2025-06-12T04:00:00Z","v":71589,"vw":93.519849},{"c":92.47,"h":93.1935,"l":92.22,"n":594,"o":92.6,"t":"2025-06-13T04:00:00Z","v":68052,"vw":92.692648},{"c":93.51,"h":93.84,"l":93.01,"n":970,"o":93.01,"t":"2025-06-16T04:00:00Z","v":186768,"vw":93.559664},{"c":92.79,"h":93.41,"l":92.62,"n":897,"o":93.17,"t":"2025-06-17T04:00:00Z","v":67574,"vw":93.141014},{"c":92.7,"h":93.415,"l":92.56,"n":1101,"o":92.99,"t":"2025-06-18T04:00:00Z","v":68869,"vw":92.999157},{"c":92.15,"h":93.3,"l":91.97,"n":585,"o":93.3,"t":"2025-06-20T04:00:00Z","v":49978,"vw":92.495192},{"c":93.38,"h":93.47,"l":91.93,"n":795,"o":92.13,"t":"2025-06-23T04:00:00Z","v":53891,"vw":92.953094},{"c":94.78,"h":94.926,"l":94.19,"n":477,"o":94.23,"t":"2025-06-24T04:00:00Z","v":65606,"vw":94.640361},{"c":95.07,"h":95.32,"l":94.875,"n":524,"o":95.15,"t":"2025-06-25T04:00:00Z","v":51630,"vw":94.988741},{"c":95.77,"h":95.9199,"l":95.2303,"n":734,"o":95.42,"t":"2025-06-26T04:00:00Z","v":29349,"vw":95.651927},{"c":96.24,"h":96.58,"l":95.75,"n":558,"o":95.99,"t":"2025-06-27T04:00:00Z","v":46793,"vw":96.245859},{"c":96.9,"h":97.1,"l":96.5,"n":1091,"o":96.7,"t":"2025-06-30T04:00:00Z","v":271493,"vw":96.669462},{"c":95.75,"h":96.63,"l":95.48,"n":652,"o":96.51,"t":"2025-07-01T04:00:00Z","v":105093,"vw":95.899663},{"c":96.34,"h":96.4,"l":95.7,"n":539,"o":95.7,"t":"2025-07-02T04:00:00Z","v":154217,"vw":96.249497},{"c":97.44,"h":97.56,"l":96.95,"n":418,"o":96.95,"t":"2025-07-03T04:00:00Z","v":51622,"vw":97.417151},{"c":96.91,"h":97.16,"l":96.45,"n":762,"o":97.01,"t":"2025-07-07T04:00:00Z","v":58988,"vw":96.767263},{"c":96.83,"h":97.11,"l":96.59,"n":738,"o":97.11,"t":"2025-07-08T04:00:00Z","v":67925,"vw":96.849677},{"c":97.67,"h":97.8,"l":97.16,"n":956,"o":97.16,"t":"2025-07-09T04:00:00Z","v":77591,"vw":97.464053},{"c":97.61,"h":97.79,"l":97.09,"n":554,"o":97.79,"t":"2025-07-10T04:00:00Z","v":39250,"vw":97.584677},{"c":97.28,"h":97.62,"l":97.21,"n":570,"o":97.21,"t":"2025-07-11T04:00:00Z","v":39226,"vw":97.405984},{"c":97.61,"h":97.7497,"l":96.9414,"n":459,"o":97.3,"t":"2025-07-14T04:00:00Z","v":40038,"vw":97.595119},{"c":97.76,"h":98.44,"l":97.76,"n":521,"o":98.44,"t":"2025-07-15T04:00:00Z","v":46635,"vw":98.172794},{"c":98.155,"h":98.21,"l":97.3,"n":537,"o":97.97,"t":"2025-07-16T04:00:00Z","v":30182,"vw":97.806707},{"c":98.78,"h":98.92,"l":98.2358,"n":597,"o":98.24,"t":"2025-07-17T04:00:00Z","v":69510,"vw":98.750175},{"c":98.83,"h":99.18,"l":98.595,"n":511,"o":99.18,"t":"2025-07-18T04:00:00Z","v":23660,"vw":98.893646},{"c":98.91,"h":99.42,"l":98.9,"n":536,"o":99.03,"t":"2025-07-21T04:00:00Z","v":31400,"vw":99.24298},{"c":98.33,"h":98.93,"l":98.065,"n":518,"o":98.93,"t":"2025-07-22T04:00:00Z","v":28504,"vw":98.354183},{"c":99.17,"h":99.17,"l":98.43,"n":504,"o":98.84,"t":"2025-07-23T04:00:00Z","v":27353,"vw":98.799016},{"c":99.47,"h":99.7,"l":99.2732,"n":476,"o":99.37,"t":"2025-07-24T04:00:00Z","v":162954,"vw":99.660421},{"c":100.03,"h":100.2089,"l":99.6725,"n":485,"o":99.74,"t":"2025-07-25T04:00:00Z","v":24130,"vw":100.019967},{"c":100.3739,"h":100.5,"l":100.1286,"n":936,"o":100.24,"t":"2025-07-28T04:00:00Z","v":34162,"vw":100.302522},{"c":99.98,"h":100.815,"l":99.8401,"n":773,"o":100.71,"t":"2025-07-29T04:00:00Z","v":46581,"vw":100.235975},{"c":100.14,"h":100.5388,"l":99.58,"n":542,"o":100.175,"t":"2025-07-30T04:00:00Z","v":37507,"vw":100.200692},{"c":100.41,"h":102.09,"l":100.31,"n":533,"o":102.09,"t":"2025-07-31T04:00:00Z","v":29542,"vw":101.21024},{"c":98.5,"h":99.24,"l":98.1,"n":874,"o":99.24,"t":"2025-08-01T04:00:00Z","v":35442,"vw":98.684623},{"c":100.53,"h":100.53,"l":99.33,"n":716,"o":99.33,"t":"2025-08-04T04:00:00Z","v":38990,"vw":100.146403},{"c":99.62,"h":100.64,"l":99.46,"n":716,"o":100.6,"t":"2025-08-05T04:00:00Z","v":675549,"vw":99.799509},{"c":100.52,"h":100.63,"l":99.58,"n":901,"o":99.73,"t":"2025-08-06T04:00:00Z","v":103109,"vw":100.264585},{"c":100.22,"h":101.18,"l":99.73,"n":527,"o":101.12,"t":"2025-08-07T04:00:00Z","v":40373,"vw":100.265945},{"c":100.83,"h":100.966,"l":100.49,"n":498,"o":100.49,"t":"2025-08-08T04:00:00Z","v":39086,"vw":100.7474},{"c":100.61,"h":101.3427,"l":100.44,"n":502,"o":100.7,"t":"2025-08-11T04:00:00Z","v":47590,"vw":100.943553},{"c":101.69,"h":101.71,"l":100.5,"n":567,"o":101.13,"t":"2025-08-12T04:00:00Z","v":47066,"vw":101.320551},{"c":101.59,"h":102.265,"l":101.2504,"n":691,"o":102.16,"t":"2025-08-13T04:00:00Z","v":53542,"vw":101.505814},{"c":101.58,"h":101.91,"l":101.25,"n":665,"o":101.26,"t":"2025-08-14T04:00:00Z","v":57394,"vw":101.560047},{"c":101.19,"h":101.71,"l":101.11,"n":604,"o":101.71,"t":"2025-08-15T04:00:00Z","v":48011,"vw":101.226585},{"c":101.25,"h":101.32,"l":100.97,"n":544,"o":101.1,"t":"2025-08-18T04:00:00Z","v":23921,"vw":101.127332},{"c":99.83,"h":101.17,"l":99.7,"n":852,"o":101.17,"t":"2025-08-19T04:00:00Z","v":64117,"vw":100.254085},{"c":99.37,"h":99.77,"l":98.167,"n":661,"o":99.77,"t":"2025-08-20T04:00:00Z","v":44242,"vw":99.152569},{"c":99.03,"h":99.5331,"l":98.6337,"n":644,"o":99.16,"t":"2025-08-21T04:00:00Z","v":60720,"vw":99.202465},{"c":100.42,"h":100.85,"l":98.885,"n":684,"o":99.12,"t":"2025-08-22T04:00:00Z","v":34760,"vw":100.266809},{"c":100.21,"h":100.73,"l":100.179,"n":1017,"o":100.27,"t":"2025-08-25T04:00:00Z","v":111587,"vw":100.568396},{"c":100.7977,"h":100.8,"l":100.19,"n":945,"o":100.19,"t":"2025-08-26T04:00:00Z","v":35898,"vw":100.432707},{"c":100.99,"h":101.13,"l":100.549,"n":603,"o":100.86,"t":"2025-08-27T04:00:00Z","v":45349,"vw":100.9271},{"c":101.51,"h":101.61,"l":100.89,"n":746,"o":101.09,"t":"2025-08-28T04:00:00Z","v":127799,"vw":101.304132},{"c":100.16,"h":101.16,"l":99.965,"n":878,"o":101.16,"t":"2025-08-29T04:00:00Z","v":67393,"vw":100.215617},{"c":99.41,"h":99.4135,"l":98.3895,"n":1164,"o":98.77,"t":"2025-09-02T04:00:00Z","v":197623,"vw":98.915648},{"c":99.765,"h":100.0891,"l":99.2046,"n":1128,"o":99.73,"t":"2025-09-03T04:00:00Z","v":65535,"vw":99.767052},{"c":100.66,"h":100.67,"l":99.78,"n":752,"o":100,"t":"2025-09-04T04:00:00Z","v":50846,"vw":100.244623},{"c":100.305,"h":101.5,"l":99.605,"n":853,"o":101.5,"t":"2025-09-05T04:00:00Z","v":79742,"vw":100.203771},{"c":101.06,"h":101.32,"l":100.87,"n":896,"o":100.87,"t":"2025-09-08T04:00:00Z","v":57742,"vw":101.123249},{"c":101.37,"h":101.395,"l":100.68,"n":862,"o":101.32,"t":"2025-09-09T04:00:00Z","v":153194,"vw":101.026964},{"c":102.09,"h":102.6295,"l":101.7534,"n":734,"o":102.42,"t":"2025-09-10T04:00:00Z","v":37613,"vw":102.175125},{"c":102.62,"h":102.78,"l":102.22,"n":758,"o":102.48,"t":"2025-09-11T04:00:00Z","v":52018,"vw":102.616873},{"c":102.87,"h":103.085,"l":102.585,"n":553,"o":102.67,"t":"2025-09-12T04:00:00Z","v":34816,"vw":102.896542},{"c":103.51,"h":103.63,"l":103.14,"n":779,"o":103.14,"t":"2025-09-15T04:00:00Z","v":50447,"vw":103.386668},{"c":103.135,"h":103.6,"l":103.08,"n":921,"o":103.6,"t":"2025-09-16T04:00:00Z","v":46051,"vw":103.207192},{"c":102.65,"h":103.07,"l":102.0444,"n":612,"o":102.99,"t":"2025-09-17T04:00:00Z","v":34681,"vw":102.578057},{"c":103.37,"h":103.9,"l":103.12,"n":848,"o":103.42,"t":"2025-09-18T04:00:00Z","v":65263,"vw":103.592697},{"c":104.16,"h":104.2,"l":103.55,"n":868,"o":103.82,"t":"2025-09-19T04:00:00Z","v":74898,"vw":103.836654},{"c":104.93,"h":105,"l":103.91,"n":1038,"o":103.91,"t":"2025-09-22T04:00:00Z","v":111969,"vw":104.565548},{"c":103.76,"h":104.77,"l":103.59,"n":986,"o":104.77,"t":"2025-09-23T04:00:00Z","v":67115,"vw":103.958363},{"c":103.38,"h":104.06,"l":103.07,"n":746,"o":104.06,"t":"2025-09-24T04:00:00Z","v":45095,"vw":103.452725},{"c":102.75,"h":103.065,"l":102.0807,"n":629,"o":102.66,"t":"2025-09-25T04:00:00Z","v":28293,"vw":102.72929},{"c":103.26,"h":103.29,"l":102.47,"n":811,"o":102.96,"t":"2025-09-26T04:00:00Z","v":34301,"vw":102.990127},{"c":103.82,"h":104.24,"l":103.6,"n":588,"o":103.77,"t":"2025-09-29T04:00:00Z","v":30695,"vw":103.925244},{"c":104.3,"h":104.38,"l":103.58,"n":689,"o":103.73,"t":"2025-09-30T04:00:00Z","v":80035,"vw":103.870487},{"c":104.66,"h":104.7861,"l":103.65,"n":527,"o":103.74,"t":"2025-10-01T04:00:00Z","v":50340,"vw":104.521413},{"c":104.88,"h":105.18,"l":104.46,"n":829,"o":105.18,"t":"2025-10-02T04:00:00Z","v":62545,"vw":104.854411},{"c":104.44,"h":105.165,"l":104.148,"n":654,"o":105.1,"t":"2025-10-03T04:00:00Z","v":38074,"vw":104.791468},{"c":105.18,"h":105.41,"l":104.73,"n":708,"o":105.13,"t":"2025-10-06T04:00:00Z","v":47532,"vw":105.169371},{"c":104.665,"h":105.4493,"l":104.325,"n":527,"o":105.36,"t":"2025-10-07T04:00:00Z","v":48457,"vw":104.69263},{"c":105.87,"h":105.87,"l":105.01,"n":521,"o":105.01,"t":"2025-10-08T04:00:00Z","v":281738,"vw":105.608228},{"c":105.95,"h":106.07,"l":105.49,"n":592,"o":106.07,"t":"2025-10-09T04:00:00Z","v":33393,"vw":105.763568},{"c":102.44,"h":106.25,"l":102.44,"n":1062,"o":106.04,"t":"2025-10-10T04:00:00Z","v":120623,"vw":105.540229},{"c":104.45,"h":104.6759,"l":103.915,"n":603,"o":104.18,"t":"2025-10-13T04:00:00Z","v":66806,"vw":104.401644},{"c":103.57,"h":104.3225,"l":102.5,"n":657,"o":103.28,"t":"2025-10-14T04:00:00Z","v":73710,"vw":103.679684},{"c":104.01,"h":104.9272,"l":103.29,"n":704,"o":104.64,"t":"2025-10-15T04:00:00Z","v":52664,"vw":104.150291},{"c":103.425,"h":104.74,"l":102.8256,"n":716,"o":104.33,"t":"2025-10-16T04:00:00Z","v":41400,"vw":103.726875},{"c":103.87,"h":104.065,"l":102.83,"n":668,"o":103.02,"t":"2025-10-17T04:00:00Z","v":44889,"vw":103.489728},{"c":104.94,"h":105.1375,"l":104.37,"n":570,"o":104.37,"t":"2025-10-20T04:00:00Z","v":36396,"vw":104.981892},{"c":104.97,"h":105.2,"l":104.6382,"n":510,"o":104.98,"t":"2025-10-21T04:00:00Z","v":29996,"vw":104.964073},{"c":104.2,"h":105.08,"l":103.4036,"n":644,"o":105.02,"t":"2025-10-22T04:00:00Z","v":41285,"vw":104.204876},{"c":105.08,"h":105.28,"l":104.14,"n":609,"o":104.14,"t":"2025-10-23T04:00:00Z","v":36160,"vw":104.963203},{"c":105.97,"h":106.25,"l":105.85,"n":846,"o":105.86,"t":"2025-10-24T04:00:00Z","v":60177,"vw":106.106748},{"c":107.61,"h":107.61,"l":107.09,"n":772,"o":107.22,"t":"2025-10-27T04:00:00Z","v":38957,"vw":107.375003},{"c":108.45,"h":108.87,"l":107.8708,"n":808,"o":108.2,"t":"2025-10-28T04:00:00Z","v":54475,"vw":108.423614},{"c":108.95,"h":109.22,"l":108.1,"n":637,"o":109.06,"t":"2025-10-29T04:00:00Z","v":53623,"vw":108.878834},{"c":106.91,"h":107.85,"l":106.79,"n":641,"o":107.59,"t":"2025-10-30T04:00:00Z","v":38543,"vw":107.298754},{"c":107.09,"h":108.03,"l":106.72,"n":434,"o":108.03,"t":"2025-10-31T04:00:00Z","v":34711,"vw":107.402804},{"c":107.55,"h":108.02,"l":107.2694,"n":496,"o":108.02,"t":"2025-11-03T05:00:00Z","v":26213,"vw":107.658784},{"c":105.62,"h":106.7476,"l":105.59,"n":1081,"o":106.2,"t":"2025-11-04T05:00:00Z","v":389901,"vw":105.775317},{"c":105.8,"h":106.57,"l":105.58,"n":564,"o":105.66,"t":"2025-11-05T05:00:00Z","v":43759,"vw":106.191293},{"c":103.84,"h":105.68,"l":103.695,"n":984,"o":105.68,"t":"2025-11-06T05:00:00Z","v":67922,"vw":104.334063},{"c":103.85,"h":103.87,"l":101.93,"n":826,"o":103.2,"t":"2025-11-07T05:00:00Z","v":60304,"vw":102.628944},{"c":106.12,"h":106.29,"l":105.09,"n":574,"o":105.25,"t":"2025-11-10T05:00:00Z","v":42693,"vw":105.673551},{"c":105.71,"h":105.9144,"l":105.02,"n":473,"o":105.66,"t":"2025-11-11T05:00:00Z","v":105555,"vw":105.273514},{"c":105.71,"h":106.33,"l":105.23,"n":675,"o":106.33,"t":"2025-11-12T05:00:00Z","v":25354,"vw":105.568752},{"c":103.39,"h":105.11,"l":103.042,"n":832,"o":105.11,"t":"2025-11-13T05:00:00Z","v":63665,"vw":103.472966},{"c":103.69,"h":104.345,"l":101.85,"n":630,"o":101.98,"t":"2025-11-14T05:00:00Z","v":41028,"vw":103.514392},{"c":102.53,"h":103.61,"l":101.89,"n":679,"o":102.97,"t":"2025-11-17T05:00:00Z","v":35483,"vw":102.744849},{"c":101.2,"h":101.99,"l":100.452,"n":866,"o":101.66,"t":"2025-11-18T05:00:00Z","v":99816,"vw":101.536684},{"c":101.79,"h":102.42,"l":100.88,"n":891,"o":101.39,"t":"2025-11-19T05:00:00Z","v":87503,"vw":101.628857},{"c":99.76,"h":104.12,"l":99.62,"n":974,"o":103.72,"t":"2025-11-20T05:00:00Z","v":112210,"vw":102.526275},{"c":100.08,"h":101.16,"l":98.5901,"n":1302,"o":100.01,"t":"2025-11-21T05:00:00Z","v":73068,"vw":99.664957},{"c":102.11,"h":102.26,"l":100.59,"n":1051,"o":100.59,"t":"2025-11-24T05:00:00Z","v":78133,"vw":101.778727},{"c":102.8,"h":102.95,"l":100.79,"n":750,"o":101.55,"t":"2025-11-25T05:00:00Z","v":50476,"vw":101.952677},{"c":103.77,"h":104.0346,"l":103.2,"n":606,"o":103.63,"t":"2025-11-26T05:00:00Z","v":47341,"vw":103.637228},{"c":104.215,"h":104.215,"l":103.79,"n":283,"o":103.9,"t":"2025-11-28T05:00:00Z","v":14921,"vw":104.015706},{"c":103.86,"h":104.24,"l":103.2,"n":788,"o":103.31,"t":"2025-12-01T05:00:00Z","v":167585,"vw":103.897193},{"c":104.22,"h":104.74,"l":103.9,"n":727,"o":104.21,"t":"2025-12-02T05:00:00Z","v":374947,"vw":104.321909},{"c":104.08,"h":104.34,"l":103.6232,"n":1011,"o":103.7,"t":"2025-12-03T05:00:00Z","v":106063,"vw":103.961041},{"c":104.53,"h":104.5665,"l":104.039,"n":638,"o":104.36,"t":"2025-12-04T05:00:00Z","v":62238,"vw":104.273786},{"c":104.865,"h":105.24,"l":104.51,"n":667,"o":104.73,"t":"2025-12-05T05:00:00Z","v":82792,"vw":104.889856},{"c":104.85,"h":105.07,"l":104.5191,"n":743,"o":104.99,"t":"2025-12-08T05:00:00Z","v":49875,"vw":104.773703},{"c":104.75,"h":105,"l":104.64,"n":876,"o":104.65,"t":"2025-12-09T05:00:00Z","v":110922,"vw":104.762172},{"c":104.8,"h":105.08,"l":104.1,"n":798,"o":104.5,"t":"2025-12-10T05:00:00Z","v":62253,"vw":104.636272},{"c":105.01,"h":105.03,"l":103.5703,"n":863,"o":104.18,"t":"2025-12-11T05:00:00Z","v":74130,"vw":104.525013},{"c":103.22,"h":104.63,"l":102.91,"n":895,"o":104.52,"t":"2025-12-12T05:00:00Z","v":65213,"vw":103.435404},{"c":102.85,"h":103.95,"l":102.65,"n":717,"o":103.95,"t":"2025-12-15T05:00:00Z","v":40921,"vw":103.038598},{"c":102.97,"h":103.19,"l":102.18,"n":862,"o":102.39,"t":"2025-12-16T05:00:00Z","v":62138,"vw":102.621409},{"c":101.24,"h":103.03,"l":101.21,"n":1032,"o":103.03,"t":"2025-12-17T05:00:00Z","v":57500,"vw":101.723628},{"c":102.51,"h":103.09,"l":102.1072,"n":1368,"o":102.37,"t":"2025-12-18T05:00:00Z","v":76154,"vw":102.605179},{"c":103.83,"h":103.83,"l":103.02,"n":868,"o":103.11,"t":"2025-12-19T05:00:00Z","v":78726,"vw":103.602224},{"c":104.63,"h":104.65,"l":104.21,"n":859,"o":104.59,"t":"2025-12-22T05:00:00Z","v":65038,"vw":104.489877},{"c":105.38,"h":105.385,"l":104.29,"n":681,"o":104.29,"t":"2025-12-23T05:00:00Z","v":49814,"vw":104.966857},{"c":105.56,"h":105.635,"l":105.26,"n":457,"o":105.39,"t":"2025-12-24T05:00:00Z","v":27874,"vw":105.422375},{"c":105.61,"h":105.916,"l":105.6081,"n":550,"o":105.71,"t":"2025-12-26T05:00:00Z","v":23301,"vw":105.727913},{"c":105.07,"h":105.22,"l":104.73,"n":551,"o":104.99,"t":"2025-12-29T05:00:00Z","v":25986,"vw":104.977314},{"c":104.85,"h":105.26,"l":104.85,"n":536,"o":105.03,"t":"2025-12-30T05:00:00Z","v":42094,"vw":105.048819},{"c":104.04,"h":105.02,"l":104.02,"n":536,"o":104.94,"t":"2025-12-31T05:00:00Z","v":86704,"vw":104.633629},{"c":104.225,"h":105.45,"l":103.6656,"n":820,"o":104.99,"t":"2026-01-02T05:00:00Z","v":77139,"vw":104.212036},{"c":104.8,"h":105.26,"l":104.66,"n":851,"o":105.09,"t":"2026-01-05T05:00:00Z","v":129529,"vw":105.06284},{"c":105.53,"h":105.6,"l":104.74,"n":683,"o":104.98,"t":"2026-01-06T05:00:00Z","v":65818,"vw":105.314709},{"c":105.59,"h":106.2761,"l":105.51,"n":710,"o":105.58,"t":"2026-01-07T05:00:00Z","v":67233,"vw":105.895292},{"c":104.64,"h":105.57,"l":104.3,"n":666,"o":105.57,"t":"2026-01-08T05:00:00Z","v":72359,"vw":104.76391},{"c":105.5,"h":105.78,"l":104.75,"n":700,"o":104.94,"t":"2026-01-09T05:00:00Z","v":120652,"vw":105.600503},{"c":105.9,"h":106.23,"l":104.89,"n":1015,"o":104.89,"t":"2026-01-12T05:00:00Z","v":80022,"vw":105.907536},{"c":105.81,"h":106.26,"l":105.2903,"n":1358,"o":105.98,"t":"2026-01-13T05:00:00Z","v":154081,"vw":105.622781},{"c":104.54,"h":105.12,"l":103.77,"n":736,"o":105.12,"t":"2026-01-14T05:00:00Z","v":126981,"vw":104.068871},{"c":104.96,"h":105.6401,"l":104.81,"n":1093,"o":105.57,"t":"2026-01-15T05:00:00Z","v":170649,"vw":105.043148},{"c":104.96,"h":105.52,"l":104.72,"n":768,"o":105.39,"t":"2026-01-16T05:00:00Z","v":127593,"vw":105.185258},{"c":102.25,"h":103.63,"l":102.13,"n":1075,"o":103.06,"t":"2026-01-20T05:00:00Z","v":96481,"vw":102.555533},{"c":103.465,"h":104.13,"l":102.33,"n":1063,"o":102.71,"t":"2026-01-21T05:00:00Z","v":85443,"vw":103.31859},{"c":104.23,"h":104.5304,"l":103.81,"n":744,"o":104.48,"t":"2026-01-22T05:00:00Z","v":49644,"vw":104.256592},{"c":104.49,"h":104.92,"l":104,"n":757,"o":104.29,"t":"2026-01-23T05:00:00Z","v":95958,"vw":104.575589},{"c":105.09,"h":105.4,"l":104.56,"n":1162,"o":104.56,"t":"2026-01-26T05:00:00Z","v":47324,"vw":105.208686},{"c":105.91,"h":106.1466,"l":105.46,"n":520,"o":105.75,"t":"2026-01-27T05:00:00Z","v":35884,"vw":105.976286},{"c":105.96,"h":106.4,"l":105.725,"n":713,"o":106.4,"t":"2026-01-28T05:00:00Z","v":50845,"vw":106.016356},{"c":105.75,"h":106.32,"l":103.645,"n":673,"o":106.32,"t":"2026-01-29T05:00:00Z","v":43613,"vw":105.087056},{"c":104.66,"h":105.6791,"l":104.25,"n":717,"o":105.13,"t":"2026-01-30T05:00:00Z","v":47885,"vw":104.809299},{"c":104.92,"h":105.425,"l":104.06,"n":1014,"o":104.06,"t":"2026-02-02T05:00:00Z","v":64049,"vw":105.163468},{"c":103.15,"h":105.35,"l":102.012,"n":831,"o":105.35,"t":"2026-02-03T05:00:00Z","v":129202,"vw":102.667518},{"c":101.23,"h":103.02,"l":100.11,"n":1207,"o":103.02,"t":"2026-02-04T05:00:00Z","v":112585,"vw":101.471818},{"c":99.56,"h":100.865,"l":99.11,"n":1514,"o":100.14,"t":"2026-02-05T05:00:00Z","v":110979,"vw":99.781515},{"c":102.13,"h":102.425,"l":100.34,"n":1132,"o":100.34,"t":"2026-02-06T05:00:00Z","v":98142,"vw":101.614182},{"c":103.3,"h":103.8999,"l":101.99,"n":656,"o":101.99,"t":"2026-02-09T05:00:00Z","v":71594,"vw":103.322259},{"c":102.71,"h":103.6494,"l":102.71,"n":946,"o":103.61,"t":"2026-02-10T05:00:00Z","v":123301,"vw":103.240613},{"c":102.655,"h":103.76,"l":102.03,"n":1274,"o":103.76,"t":"2026-02-11T05:00:00Z","v":109287,"vw":102.648004},{"c":100.7169,"h":103.17,"l":100.572,"n":785,"o":103.17,"t":"2026-02-12T05:00:00Z","v":67876,"vw":101.361831},{"c":100.42,"h":101.35,"l":100.1293,"n":770,"o":100.84,"t":"2026-02-13T05:00:00Z","v":60416,"vw":100.908371},{"c":100.82,"h":101.2968,"l":99.28,"n":958,"o":99.93,"t":"2026-02-17T05:00:00Z","v":98672,"vw":100.254876},{"c":101.51,"h":102.13,"l":100.94,"n":679,"o":101.14,"t":"2026-02-18T05:00:00Z","v":62799,"vw":101.713421},{"c":101.4,"h":101.585,"l":100.6401,"n":917,"o":101.07,"t":"2026-02-19T05:00:00Z","v":64948,"vw":101.117996},{"c":102.17,"h":102.61,"l":100.77,"n":1085,"o":100.95,"t":"2026-02-20T05:00:00Z","v":111873,"vw":102.065428},{"c":100.97,"h":102.23,"l":100.57,"n":957,"o":102.02,"t":"2026-02-23T05:00:00Z","v":72241,"vw":101.033214},{"c":101.95,"h":102.09,"l":100.9,"n":1190,"o":100.93,"t":"2026-02-24T05:00:00Z","v":58944,"vw":101.761281},{"c":103.24,"h":103.375,"l":102.48,"n":932,"o":102.48,"t":"2026-02-25T05:00:00Z","v":86268,"vw":103.139442},{"c":102.05,"h":103.17,"l":100.9,"n":1041,"o":103.17,"t":"2026-02-26T05:00:00Z","v":155165,"vw":101.669726},{"c":101.02,"h":101.245,"l":100.3827,"n":1142,"o":100.5,"t":"2026-02-27T05:00:00Z","v":154788,"vw":100.798251},{"c":101.38,"h":101.66,"l":99.43,"n":2532,"o":99.43,"t":"2026-03-02T05:00:00Z","v":251283,"vw":101.199595},{"c":100.23,"h":100.59,"l":98.43,"n":2486,"o":99.31,"t":"2026-03-03T05:00:00Z","v":322407,"vw":100.054405},{"c":101.4709,"h":101.8,"l":100.44,"n":1028,"o":100.64,"t":"2026-03-04T05:00:00Z","v":85322,"vw":101.455475},{"c":101.22,"h":101.77,"l":99.97,"n":1737,"o":100.98,"t":"2026-03-05T05:00:00Z","v":117518,"vw":100.809967},{"c":99.49,"h":100.59,"l":99.25,"n":886,"o":99.76,"t":"2026-03-06T05:00:00Z","v":50081,"vw":99.958446},{"c":101.08,"h":101.17,"l":98.22,"n":1941,"o":98.46,"t":"2026-03-09T04:00:00Z","v":107843,"vw":99.518371},{"c":100.98,"h":101.91,"l":100.86,"n":808,"o":101.1,"t":"2026-03-10T04:00:00Z","v":50923,"vw":101.356129},{"c":101.12,"h":101.515,"l":100.62,"n":747,"o":101.36,"t":"2026-03-11T04:00:00Z","v":53507,"vw":101.003982},{"c":99.25,"h":100.3,"l":99.19,"n":705,"o":100.3,"t":"2026-03-12T04:00:00Z","v":78692,"vw":99.531029},{"c":98.19,"h":99.785,"l":98.07,"n":622,"o":99.785,"t":"2026-03-13T04:00:00Z","v":45351,"vw":98.385198},{"c":99.57,"h":100.085,"l":99.2901,"n":599,"o":99.3,"t":"2026-03-16T04:00:00Z","v":48600,"vw":99.653908},{"c":99.68,"h":100.22,"l":99.51,"n":550,"o":99.82,"t":"2026-03-17T04:00:00Z","v":25120,"vw":99.737324},{"c":98.36,"h":99.65,"l":98.345,"n":661,"o":99.36,"t":"2026-03-18T04:00:00Z","v":61012,"vw":98.914126},{"c":98.19,"h":98.57,"l":96.91,"n":987,"o":97.35,"t":"2026-03-19T04:00:00Z","v":72988,"vw":97.746594},{"c":96.08,"h":97.96,"l":95.61,"n":1057,"o":97.96,"t":"2026-03-20T04:00:00Z","v":54212,"vw":96.690252},{"c":97.51,"h":98.78,"l":97.43,"n":1156,"o":97.86,"t":"2026-03-23T04:00:00Z","v":102491,"vw":97.877753},{"c":96.69,"h":97.22,"l":96.3351,"n":812,"o":96.93,"t":"2026-03-24T04:00:00Z","v":90180,"vw":96.843377},{"c":97.39,"h":98.11,"l":97.11,"n":1159,"o":97.77,"t":"2026-03-25T04:00:00Z","v":119525,"vw":97.700544},{"c":94.55,"h":96.63,"l":94.51,"n":772,"o":96.43,"t":"2026-03-26T04:00:00Z","v":65975,"vw":95.456446},{"c":92.47,"h":93.95,"l":92.33,"n":807,"o":93.93,"t":"2026-03-27T04:00:00Z","v":77933,"vw":92.932339},{"c":91.68,"h":93.4,"l":91.26,"n":904,"o":93.4,"t":"2026-03-30T04:00:00Z","v":103425,"vw":92.263059},{"c":95.48,"h":95.555,"l":92.91,"n":1526,"o":92.91,"t":"2026-03-31T04:00:00Z","v":168222,"vw":94.509431},{"c":96.71,"h":97.42,"l":96.23,"n":837,"o":96.42,"t":"2026-04-01T04:00:00Z","v":61910,"vw":96.906607},{"c":96.78,"h":97.08,"l":94.43,"n":620,"o":94.91,"t":"2026-04-02T04:00:00Z","v":65726,"vw":96.480415},{"c":97.18,"h":97.22,"l":96.75,"n":551,"o":96.77,"t":"2026-04-06T04:00:00Z","v":34111,"vw":97.015108},{"c":97.62,"h":97.62,"l":95.88,"n":698,"o":96.82,"t":"2026-04-07T04:00:00Z","v":70581,"vw":96.627748},{"c":100.64,"h":101.42,"l":99.97,"n":598,"o":101.42,"t":"2026-04-08T04:00:00Z","v":64942,"vw":100.655446},{"c":101.27,"h":101.42,"l":100.085,"n":812,"o":100.64,"t":"2026-04-09T04:00:00Z","v":84928,"vw":101.175999},{"c":101.74,"h":102.22,"l":101.57,"n":615,"o":101.71,"t":"2026-04-10T04:00:00Z","v":58178,"vw":101.72937},{"c":103.2,"h":103.27,"l":101.28,"n":848,"o":101.28,"t":"2026-04-13T04:00:00Z","v":68951,"vw":102.429479},{"c":105.29,"h":105.31,"l":104.02,"n":977,"o":104.02,"t":"2026-04-14T04:00:00Z","v":77738,"vw":105.004919},{"c":106.66,"h":106.74,"l":105.57,"n":925,"o":105.61,"t":"2026-04-15T04:00:00Z","v":61942,"vw":106.210962},{"c":106.91,"h":107.175,"l":106.21,"n":888,"o":107.04,"t":"2026-04-16T04:00:00Z","v":71582,"vw":106.833042},{"c":108.63,"h":108.8499,"l":108,"n":685,"o":108,"t":"2026-04-17T04:00:00Z","v":47974,"vw":108.514046},{"c":108.37,"h":108.5,"l":107.76,"n":882,"o":108.28,"t":"2026-04-20T04:00:00Z","v":109488,"vw":107.985828},{"c":107.65,"h":108.94,"l":107.515,"n":1184,"o":108.59,"t":"2026-04-21T04:00:00Z","v":124448,"vw":108.106452},{"c":109.58,"h":109.59,"l":108.56,"n":742,"o":108.76,"t":"2026-04-22T04:00:00Z","v":52430,"vw":109.040012},{"c":108.46,"h":109.495,"l":107.41,"n":755,"o":109.19,"t":"2026-04-23T04:00:00Z","v":47779,"vw":108.41913},{"c":110.15,"h":110.27,"l":108.74,"n":714,"o":109.04,"t":"2026-04-24T04:00:00Z","v":50470,"vw":109.865257},{"c":110.59,"h":110.66,"l":109.64,"n":682,"o":109.96,"t":"2026-04-27T04:00:00Z","v":53699,"vw":110.129441},{"c":109.23,"h":109.53,"l":108.57,"n":554,"o":109.13,"t":"2026-04-28T04:00:00Z","v":66317,"vw":108.77403},{"c":109.065,"h":109.38,"l":108.48,"n":1099,"o":109.27,"t":"2026-04-29T04:00:00Z","v":76457,"vw":108.838897},{"c":109.86,"h":110,"l":108.2,"n":722,"o":109.77,"t":"2026-04-30T04:00:00Z","v":64863,"vw":108.960625},{"c":110.54,"h":111,"l":110.42,"n":803,"o":110.43,"t":"2026-05-01T04:00:00Z","v":150046,"vw":110.679253},{"c":110.5,"h":111.11,"l":109.77,"n":805,"o":110.62,"t":"2026-05-04T04:00:00Z","v":63736,"vw":110.45355},{"c":111.42,"h":111.67,"l":111.13,"n":775,"o":111.23,"t":"2026-05-05T04:00:00Z","v":89647,"vw":111.493889},{"c":113.83,"h":113.93,"l":112.495,"n":855,"o":112.59,"t":"2026-05-06T04:00:00Z","v":63449,"vw":113.377571},{"c":113.58,"h":114.66,"l":113.245,"n":814,"o":114.19,"t":"2026-05-07T04:00:00Z","v":204399,"vw":113.581925},{"c":114.82,"h":114.85,"l":114.03,"n":524,"o":114.03,"t":"2026-05-08T04:00:00Z","v":68339,"vw":114.687765},{"c":115.1,"h":115.66,"l":114.229,"n":729,"o":114.25,"t":"2026-05-11T04:00:00Z","v":109533,"vw":115.15389},{"c":114.6,"h":114.885,"l":113.05,"n":670,"o":114.46,"t":"2026-05-12T04:00:00Z","v":40473,"vw":113.98017},{"c":115.8,"h":116.17,"l":114.06,"n":573,"o":115.06,"t":"2026-05-13T04:00:00Z","v":55849,"vw":115.571419},{"c":117.3,"h":117.433,"l":115.88,"n":492,"o":115.88,"t":"2026-05-14T04:00:00Z","v":33797,"vw":117.015874},{"c":115.26,"h":116.3599,"l":114.995,"n":845,"o":115.76,"t":"2026-05-15T04:00:00Z","v":107362,"vw":115.819272},{"c":114.55,"h":115.43,"l":113.59,"n":1074,"o":115.42,"t":"2026-05-18T04:00:00Z","v":65466,"vw":114.329716},{"c":113.55,"h":114.2399,"l":112.86,"n":552,"o":113.73,"t":"2026-05-19T04:00:00Z","v":33272,"vw":113.528599},{"c":115.29,"h":115.35,"l":113.85,"n":692,"o":114.13,"t":"2026-05-20T04:00:00Z","v":403019,"vw":115.02206},{"c":115.42,"h":115.87,"l":114.36,"n":1295,"o":114.69,"t":"2026-05-21T04:00:00Z","v":146799,"vw":114.87855},{"c":115.59,"h":116.36,"l":115.46,"n":1150,"o":116.19,"t":"2026-05-22T04:00:00Z","v":82421,"vw":115.989997},{"c":117.04,"h":117.415,"l":116.51,"n":643,"o":116.53,"t":"2026-05-26T04:00:00Z","v":36621,"vw":116.879723},{"c":116.99,"h":117.16,"l":116.43,"n":535,"o":117.09,"t":"2026-05-27T04:00:00Z","v":28936,"vw":116.815927},{"c":118.24,"h":118.345,"l":116.79,"n":738,"o":117.01,"t":"2026-05-28T04:00:00Z","v":44719,"vw":117.965674},{"c":118.88,"h":119.08,"l":118.25,"n":623,"o":118.58,"t":"2026-05-29T04:00:00Z","v":35090,"vw":118.824575},{"c":120.06,"h":120.46,"l":118.78,"n":691,"o":118.78,"t":"2026-06-01T04:00:00Z","v":49393,"vw":119.877575},{"c":120.22,"h":120.57,"l":119.69,"n":642,"o":120.29,"t":"2026-06-02T04:00:00Z","v":48125,"vw":120.292419},{"c":118.99,"h":120.14,"l":118.8,"n":779,"o":120.14,"t":"2026-06-03T04:00:00Z","v":115945,"vw":119.275227},{"c":118.92,"h":119.3192,"l":117.4343,"n":556,"o":117.44,"t":"2026-06-04T04:00:00Z","v":48960,"vw":118.362962},{"c":113.96,"h":117.6,"l":113.64,"n":924,"o":117.47,"t":"2026-06-05T04:00:00Z","v":143554,"vw":114.482227},{"c":114.83,"h":115.775,"l":114.6808,"n":877,"o":115.42,"t":"2026-06-08T04:00:00Z","v":71147,"vw":115.143206},{"c":114.13,"h":116.38,"l":110.9401,"n":1361,"o":115.86,"t":"2026-06-09T04:00:00Z","v":153922,"vw":113.20697},{"c":111.36,"h":114.02,"l":111.36,"n":1511,"o":113.14,"t":"2026-06-10T04:00:00Z","v":86119,"vw":112.177985},{"c":113.94,"h":114.2,"l":111.26,"n":1197,"o":111.73,"t":"2026-06-11T04:00:00Z","v":101452,"vw":112.017818},{"c":114.3,"h":114.935,"l":113.2001,"n":981,"o":114.49,"t":"2026-06-12T04:00:00Z","v":77177,"vw":114.219789},{"c":117.51,"h":117.83,"l":116.79,"n":1313,"o":116.79,"t":"2026-06-15T04:00:00Z","v":94880,"vw":117.536088},{"c":116.24,"h":117.6025,"l":116.15,"n":756,"o":117.46,"t":"2026-06-16T04:00:00Z","v":60717,"vw":116.678324},{"c":114.9,"h":116.95,"l":114.78,"n":1090,"o":116.61,"t":"2026-06-17T04:00:00Z","v":65681,"vw":115.907931},{"c":117.14,"h":117.36,"l":116.135,"n":718,"o":116.93,"t":"2026-06-18T04:00:00Z","v":39753,"vw":116.94035},{"c":116.76,"h":117.9,"l":116.375,"n":922,"o":117.65,"t":"2026-06-22T04:00:00Z","v":50441,"vw":116.834256},{"c":113.42,"h":114.82,"l":113.18,"n":866,"o":113.67,"t":"2026-06-23T04:00:00Z","v":61167,"vw":113.953466},{"c":113.3,"h":114.76,"l":112.58,"n":899,"o":113.64,"t":"2026-06-24T04:00:00Z","v":69806,"vw":113.372056},{"c":113.55,"h":115.04,"l":112.2417,"n":843,"o":114.77,"t":"2026-06-25T04:00:00Z","v":48033,"vw":113.514541},{"c":112.36,"h":113.37,"l":111.84,"n":944,"o":112.24,"t":"2026-06-26T04:00:00Z","v":60373,"vw":112.842458},{"c":115.13,"h":115.17,"l":112.34,"n":928,"o":113.57,"t":"2026-06-29T04:00:00Z","v":48923,"vw":114.437136},{"c":117.02,"h":117.29,"l":115.13,"n":977,"o":115.13,"t":"2026-06-30T04:00:00Z","v":547587,"vw":116.663008},{"c":115.66,"h":116.42,"l":115.56,"n":867,"o":115.94,"t":"2026-07-01T04:00:00Z","v":220619,"vw":116.14753},{"c":114.09,"h":116.45,"l":113.26,"n":945,"o":115.72,"t":"2026-07-02T04:00:00Z","v":119611,"vw":114.122495},{"c":115.67,"h":116.05,"l":114.7722,"n":967,"o":114.99,"t":"2026-07-06T04:00:00Z","v":83592,"vw":115.728916},{"c":114.12,"h":114.66,"l":113.06,"n":861,"o":114.66,"t":"2026-07-07T04:00:00Z","v":90958,"vw":114.007062},{"c":114.64,"h":114.79,"l":112.91,"n":1007,"o":113.26,"t":"2026-07-08T04:00:00Z","v":113660,"vw":114.040915},{"c":116.05,"h":116.34,"l":114.9612,"n":712,"o":115.77,"t":"2026-07-09T04:00:00Z","v":58301,"vw":116.020752},{"c":116.52,"h":116.6,"l":115.32,"n":688,"o":115.88,"t":"2026-07-10T04:00:00Z","v":52703,"vw":116.392077},{"c":114.43,"h":115.675,"l":114.29,"n":779,"o":115.44,"t":"2026-07-13T04:00:00Z","v":63109,"vw":114.909603},{"c":116.03,"h":116.185,"l":114.918,"n":735,"o":115.83,"t":"2026-07-14T04:00:00Z","v":68659,"vw":115.805511},{"c":116,"h":116.62,"l":114.7119,"n":728,"o":116.62,"t":"2026-07-15T04:00:00Z","v":54418,"vw":115.67597},{"c":114.03,"h":115.2329,"l":113.53,"n":699,"o":115.15,"t":"2026-07-16T04:00:00Z","v":57042,"vw":114.279581},{"c":112.57,"h":113.5331,"l":111.03,"n":714,"o":111.61,"t":"2026-07-17T04:00:00Z","v":49862,"vw":112.780915},{"c":112.46,"h":114.06,"l":112.41,"n":713,"o":113.61,"t":"2026-07-20T04:00:00Z","v":74087,"vw":113.028094},{"c":114.295,"h":114.41,"l":113.385,"n":697,"o":114.03,"t":"2026-07-21T04:00:00Z","v":50546,"vw":114.202454},{"c":114.14,"h":114.74,"l":113.54,"n":790,"o":113.54,"t":"2026-07-22T04:00:00Z","v":74595,"vw":114.306347},{"c":112.45,"h":113.12,"l":111.9,"n":604,"o":112.41,"t":"2026-07-23T04:00:00Z","v":43139,"vw":112.423285},{"c":111.61,"h":112.99,"l":111.2,"n":497,"o":112.32,"t":"2026-07-24T04:00:00Z","v":28026,"vw":112.060892},{"c":110.98,"h":112.68,"l":109.99,"n":486,"o":112.68,"t":"2026-07-27T04:00:00Z","v":29390,"vw":110.791516},{"c":110.19,"h":110.57,"l":108.57,"n":633,"o":109.98,"t":"2026-07-28T04:00:00Z","v":48582,"vw":109.870125},{"c":107.77,"h":110.33,"l":107.68,"n":674,"o":109.79,"t":"2026-07-29T04:00:00Z","v":50262,"vw":108.883939},{"c":110.66,"h":110.78,"l":109.39,"n":589,"o":109.58,"t":"2026-07-30T04:00:00Z","v":42509,"vw":110.252107},{"c":111.78,"h":112.21,"l":110.55,"n":598,"o":112.06,"t":"2026-07-31T04:00:00Z","v":47404,"vw":111.743177},{"c":113.93,"h":114.23,"l":111.69,"n":937,"o":111.69,"t":"2026-08-03T04:00:00Z","v":95297,"vw":113.60113},{"c":117.19,"h":117.51,"l":115.39,"n":713,"o":115.39,"t":"2026-08-04T04:00:00Z","v":42572,"vw":116.581461},{"c":116.97,"h":118.485,"l":116.95,"n":590,"o":117.91,"t":"2026-08-05T04:00:00Z","v":40376,"vw":117.480631},{"c":116.64,"h":117.6,"l":116.525,"n":583,"o":116.6,"t":"2026-08-06T04:00:00Z","v":44386,"vw":116.895413},{"c":117.72,"h":117.9273,"l":117.1,"n":509,"o":117.63,"t":"2026-08-07T04:00:00Z","v":34084,"vw":117.650451},{"c":117.1,"h":117.88,"l":117.05,"n":883,"o":117.53,"t":"2026-08-10T04:00:00Z","v":76430,"vw":117.29586},{"c":116.76,"h":117.67,"l":116.5,"n":552,"o":117.67,"t":"2026-08-11T04:00:00Z","v":40552,"vw":116.988685},{"c":117.73,"h":118.08,"l":117.61,"n":705,"o":118.07,"t":"2026-08-12T04:00:00Z","v":49702,"vw":117.868071},{"c":118.64,"h":119.11,"l":118.18,"n":579,"o":118.22,"t":"2026-08-13T04:00:00Z","v":42861,"vw":118.735433},{"c":118.23,"h":118.795,"l":117.97,"n":334,"o":118.76,"t":"2026-08-14T04:00:00Z","v":24000,"vw":118.22933},{"c":118.06,"h":118.695,"l":118.05,"n":494,"o":118.5,"t":"2026-08-17T04:00:00Z","v":29429,"vw":118.429967},{"c":115.98,"h":116.72,"l":115.92,"n":542,"o":116.54,"t":"2026-08-18T04:00:00Z","v":199706,"vw":116.043745},{"c":115.45,"h":116.55,"l":115.0883,"n":662,"o":116.55,"t":"2026-08-19T04:00:00Z","v":53661,"vw":115.747388},{"c":114.54,"h":115.4,"l":114.37,"n":680,"o":115.09,"t":"2026-08-20T04:00:00Z","v":403522,"vw":115.224638},{"c":114.86,"h":115.3,"l":114.455,"n":616,"o":115.3,"t":"2026-08-21T04:00:00Z","v":41854,"vw":114.914188},{"c":113.635,"h":114.45,"l":113.426,"n":1070,"o":114.45,"t":"2026-08-24T04:00:00Z","v":78305,"vw":113.739749},{"c":114.33,"h":114.86,"l":113.99,"n":455,"o":114.47,"t":"2026-08-25T04:00:00Z","v":29293,"vw":114.300998},{"c":114.31,"h":114.59,"l":113.86,"n":562,"o":114.06,"t":"2026-08-26T04:00:00Z","v":36012,"vw":114.299821},{"c":116.47,"h":116.59,"l":115.49,"n":948,"o":115.83,"t":"2026-08-27T04:00:00Z","v":52217,"vw":116.172597},{"c":115.17,"h":116.6999,"l":115.03,"n":599,"o":116.38,"t":"2026-08-28T04:00:00Z","v":36436,"vw":115.71482},{"c":115,"h":115.18,"l":114.535,"n":590,"o":114.99,"t":"2026-08-31T04:00:00Z","v":33107,"vw":114.77957},{"c":113.61,"h":114.265,"l":113.3211,"n":655,"o":113.79,"t":"2026-09-01T04:00:00Z","v":30374,"vw":113.747687},{"c":114.11,"h":114.39,"l":113.475,"n":475,"o":113.56,"t":"2026-09-02T04:00:00Z","v":30179,"vw":114.114977},{"c":115.51,"h":115.7,"l":114.3172,"n":914,"o":114.57,"t":"2026-09-03T04:00:00Z","v":29014,"vw":115.200522},{"c":115.67,"h":116.12,"l":115.38,"n":536,"o":115.74,"t":"2026-09-04T04:00:00Z","v":37057,"vw":115.61363},{"c":115.53,"h":116.085,"l":115.43,"n":774,"o":116,"t":"2026-09-08T04:00:00Z","v":52573,"vw":115.768098},{"c":114.83,"h":115.27,"l":114.685,"n":579,"o":115.16,"t":"2026-09-09T04:00:00Z","v":35979,"vw":114.954578},{"c":113.61,"h":114.15,"l":113.525,"n":721,"o":113.6,"t":"2026-09-10T04:00:00Z","v":62439,"vw":113.782544},{"c":114.67,"h":115.0689,"l":114.65,"n":479,"o":114.85,"t":"2026-09-11T04:00:00Z","v":28666,"vw":114.893574},{"c":113.16,"h":113.6699,"l":112.396,"n":625,"o":112.85,"t":"2026-09-14T04:00:00Z","v":50410,"vw":113.213007},{"c":112.41,"h":113.24,"l":112.26,"n":612,"o":113.24,"t":"2026-09-15T04:00:00Z","v":44560,"vw":112.482633},{"c":112.52,"h":113.71,"l":111.82,"n":509,"o":113.05,"t":"2026-09-16T04:00:00Z","v":21601,"vw":113.121846},{"c":114.39,"h":114.51,"l":114.08,"n":546,"o":114.51,"t":"2026-09-17T04:00:00Z","v":35428,"vw":114.362229},{"c":115.18,"h":115.19,"l":114.47,"n":612,"o":114.73,"t":"2026-09-18T04:00:00Z","v":43456,"vw":114.715089},{"c":117.89,"h":118.0868,"l":116.09,"n":573,"o":116.24,"t":"2026-09-21T04:00:00Z","v":34189,"vw":117.356729},{"c":118.38,"h":118.58,"l":117.91,"n":423,"o":117.91,"t":"2026-09-22T04:00:00Z","v":25083,"vw":118.331852},{"c":117.28,"h":118.25,"l":116.97,"n":522,"o":118.25,"t":"2026-09-23T04:00:00Z","v":89879,"vw":117.309791},{"c":117.41,"h":117.6499,"l":116.1,"n":563,"o":116.28,"t":"2026-09-24T04:00:00Z","v":132785,"vw":117.023206},{"c":117.884,"h":118,"l":117.19,"n":619,"o":117.838,"t":"2026-09-25T04:00:00Z","v":57145,"vw":117.657837},{"c":117.04,"h":117.69,"l":116.53,"n":717,"o":117.59,"t":"2026-09-28T04:00:00Z","v":53027,"vw":117.230351},{"c":117.1,"h":117.65,"l":116.82,"n":554,"o":117.65,"t":"2026-09-29T04:00:00Z","v":30576,"vw":117.156997},{"c":116.97,"h":117.995,"l":116.97,"n":878,"o":117.59,"t":"2026-09-30T04:00:00Z","v":184595,"vw":117.741025},{"c":117.495,"h":117.82,"l":116.49,"n":1004,"o":117.4,"t":"2026-10-01T04:00:00Z","v":103724,"vw":117.360152},{"c":118.75,"h":119.52,"l":118.6131,"n":696,"o":119.03,"t":"2026-10-02T04:00:00Z","v":56850,"vw":118.912748},{"c":119.83,"h":120.015,"l":118.91,"n":1216,"o":118.91,"t":"2026-10-05T04:00:00Z","v":94551,"vw":119.481827},{"c":120.56,"h":121.11,"l":120.48,"n":594,"o":120.53,"t":"2026-10-06T04:00:00Z","v":47006,"vw":120.845456},{"c":120.05,"h":120.15,"l":119.42,"n":606,"o":119.73,"t":"2026-10-07T04:00:00Z","v":48145,"vw":119.809273},{"c":118.46,"h":119.81,"l":117.92,"n":1646,"o":119.34,"t":"2026-10-08T04:00:00Z","v":257339,"vw":118.274187},{"c":119.19,"h":119.34,"l":118.73,"n":1369,"o":119.34,"t":"2026-10-09T04:00:00Z","v":84130,"vw":119.118646},{"c":118.27,"h":119.02,"l":118.14,"n":588,"o":119.02,"t":"2026-10-12T04:00:00Z","v":49332,"vw":118.327978},{"c":118.21,"h":118.28,"l":117.41,"n":809,"o":117.55,"t":"2026-10-13T04:00:00Z","v":74314,"vw":118.005994},{"c":115.57,"h":117.6,"l":115.15,"n":1071,"o":117.33,"t":"2026-10-14T04:00:00Z","v":58802,"vw":116.178063},{"c":115.43,"h":115.64,"l":113.33,"n":1020,"o":114.01,"t":"2026-10-15T04:00:00Z","v":69058,"vw":114.885774},{"c":113.035,"h":115.37,"l":112.7981,"n":881,"o":115.37,"t":"2026-10-16T04:00:00Z","v":36429,"vw":113.636031},{"c":114.08,"h":115.03,"l":113.96,"n":582,"o":114.31,"t":"2026-10-19T04:00:00Z","v":42619,"vw":114.294932},{"c":114.01,"h":114.96,"l":113.11,"n":837,"o":113.63,"t":"2026-10-20T04:00:00Z","v":65008,"vw":114.075824},{"c":115.27,"h":115.55,"l":114.36,"n":611,"o":115,"t":"2026-10-21T04:00:00Z","v":40463,"vw":115.072936},{"c":111.97,"h":113.486,"l":111.59,"n":796,"o":113.33,"t":"2026-10-22T04:00:00Z","v":51368,"vw":112.315863},{"c":111.645,"h":111.73,"l":111.32,"n":87,"o":111.54,"t":"2026-10-23T04:00:00Z","v":5569,"vw":111.608053}],"volatilityBars":[{"c":118.2889,"h":118.2889,"l":117.91,"n":20,"o":117.91,"t":"2026-09-22T13:30:00Z","v":1039,"vw":118.139593},{"c":118.13,"h":118.13,"l":118.13,"n":1,"o":118.13,"t":"2026-09-22T13:45:00Z","v":217,"vw":118.13},{"c":118.39,"h":118.39,"l":118.21,"n":5,"o":118.2608,"t":"2026-09-22T14:00:00Z","v":424,"vw":118.276513},{"c":118.284,"h":118.37,"l":118.284,"n":5,"o":118.37,"t":"2026-09-22T14:15:00Z","v":610,"vw":118.298333},{"c":118.32,"h":118.3786,"l":118.255,"n":7,"o":118.29,"t":"2026-09-22T14:30:00Z","v":1174,"vw":118.315049},{"c":118.2095,"h":118.2095,"l":118.1,"n":6,"o":118.1741,"t":"2026-09-22T14:45:00Z","v":1046,"vw":118.180963},{"c":118.22,"h":118.22,"l":118.175,"n":9,"o":118.2,"t":"2026-09-22T15:00:00Z","v":1229,"vw":118.194192},{"c":118.225,"h":118.235,"l":118.225,"n":4,"o":118.235,"t":"2026-09-22T15:15:00Z","v":763,"vw":118.233634},{"c":118.13,"h":118.185,"l":118.13,"n":10,"o":118.185,"t":"2026-09-22T15:30:00Z","v":572,"vw":118.155091},{"c":118.15,"h":118.18,"l":118.15,"n":6,"o":118.18,"t":"2026-09-22T16:00:00Z","v":697,"vw":118.16243},{"c":118.125,"h":118.125,"l":118.125,"n":2,"o":118.125,"t":"2026-09-22T16:30:00Z","v":223,"vw":118.125},{"c":118.29,"h":118.32,"l":118.2754,"n":9,"o":118.2754,"t":"2026-09-22T17:00:00Z","v":761,"vw":118.293037},{"c":118.2783,"h":118.29,"l":118.2713,"n":3,"o":118.2713,"t":"2026-09-22T17:15:00Z","v":1153,"vw":118.275847},{"c":118.24,"h":118.25,"l":118.215,"n":10,"o":118.215,"t":"2026-09-22T17:30:00Z","v":973,"vw":118.239844},{"c":118.275,"h":118.275,"l":118.275,"n":1,"o":118.275,"t":"2026-09-22T17:45:00Z","v":127,"vw":118.275},{"c":118.4199,"h":118.4199,"l":118.4199,"n":1,"o":118.4199,"t":"2026-09-22T18:00:00Z","v":103,"vw":118.4199},{"c":118.432,"h":118.432,"l":118.432,"n":1,"o":118.432,"t":"2026-09-22T18:15:00Z","v":314,"vw":118.432},{"c":118.425,"h":118.44,"l":118.425,"n":6,"o":118.44,"t":"2026-09-22T18:45:00Z","v":926,"vw":118.42708},{"c":118.4581,"h":118.4581,"l":118.36,"n":12,"o":118.36,"t":"2026-09-22T19:00:00Z","v":1096,"vw":118.419663},{"c":118.52,"h":118.52,"l":118.5,"n":10,"o":118.5001,"t":"2026-09-22T19:15:00Z","v":2114,"vw":118.514566},{"c":118.49,"h":118.58,"l":118.49,"n":13,"o":118.5171,"t":"2026-09-22T19:30:00Z","v":1511,"vw":118.527808},{"c":118.39,"h":118.53,"l":118.38,"n":17,"o":118.53,"t":"2026-09-22T19:45:00Z","v":1102,"vw":118.408729},{"c":118.38,"h":118.38,"l":118.38,"n":4,"o":118.38,"t":"2026-09-22T20:00:00Z","v":2038,"vw":118.38},{"c":117.97,"h":118.25,"l":117.91,"n":18,"o":118.25,"t":"2026-09-23T13:30:00Z","v":2157,"vw":118.161603},{"c":117.68,"h":117.7646,"l":117.68,"n":11,"o":117.7646,"t":"2026-09-23T13:45:00Z","v":1721,"vw":117.743729},{"c":117.38,"h":117.76,"l":117.37,"n":9,"o":117.76,"t":"2026-09-23T14:00:00Z","v":1182,"vw":117.489855},{"c":117.0451,"h":117.22,"l":117.0451,"n":18,"o":117.219,"t":"2026-09-23T14:15:00Z","v":1633,"vw":117.134321},{"c":117.25,"h":117.28,"l":117.175,"n":5,"o":117.175,"t":"2026-09-23T14:30:00Z","v":572,"vw":117.23885},{"c":117.39,"h":117.39,"l":117.3007,"n":10,"o":117.32,"t":"2026-09-23T14:45:00Z","v":2219,"vw":117.363586},{"c":117.62,"h":117.62,"l":117.57,"n":3,"o":117.57,"t":"2026-09-23T15:00:00Z","v":455,"vw":117.595581},{"c":117.61,"h":117.61,"l":117.545,"n":3,"o":117.545,"t":"2026-09-23T15:15:00Z","v":349,"vw":117.573824},{"c":117.425,"h":117.45,"l":117.425,"n":3,"o":117.45,"t":"2026-09-23T15:30:00Z","v":643,"vw":117.438756},{"c":117.32,"h":117.32,"l":117.32,"n":1,"o":117.32,"t":"2026-09-23T15:45:00Z","v":200,"vw":117.32},{"c":117.27,"h":117.3,"l":117.25,"n":14,"o":117.25,"t":"2026-09-23T16:00:00Z","v":20216,"vw":117.298889},{"c":117.26,"h":117.36,"l":117.26,"n":9,"o":117.35,"t":"2026-09-23T16:15:00Z","v":930,"vw":117.312649},{"c":117.1793,"h":117.305,"l":117.1793,"n":10,"o":117.305,"t":"2026-09-23T16:30:00Z","v":1832,"vw":117.253936},{"c":117.0901,"h":117.0901,"l":117.03,"n":3,"o":117.03,"t":"2026-09-23T16:45:00Z","v":2320,"vw":117.072399},{"c":117.01,"h":117.01,"l":116.97,"n":7,"o":116.97,"t":"2026-09-23T17:00:00Z","v":964,"vw":117.000642},{"c":117.08,"h":117.09,"l":117.08,"n":3,"o":117.09,"t":"2026-09-23T17:30:00Z","v":319,"vw":117.085133},{"c":117.29,"h":117.3999,"l":117.29,"n":4,"o":117.3999,"t":"2026-09-23T18:00:00Z","v":321,"vw":117.365122},{"c":117.29,"h":117.3173,"l":117.29,"n":7,"o":117.3173,"t":"2026-09-23T18:30:00Z","v":2783,"vw":117.293627},{"c":117.339,"h":117.339,"l":117.305,"n":4,"o":117.305,"t":"2026-09-23T18:45:00Z","v":279,"vw":117.322909},{"c":117.315,"h":117.34,"l":117.315,"n":5,"o":117.34,"t":"2026-09-23T19:00:00Z","v":589,"vw":117.328268},{"c":117.26,"h":117.3,"l":117.22,"n":24,"o":117.255,"t":"2026-09-23T19:15:00Z","v":40828,"vw":117.269033},{"c":117.34,"h":117.34,"l":117.28,"n":12,"o":117.28,"t":"2026-09-23T19:30:00Z","v":1175,"vw":117.331166},{"c":117.28,"h":117.29,"l":117.15,"n":45,"o":117.29,"t":"2026-09-23T19:45:00Z","v":1314,"vw":117.250227},{"c":116.25,"h":116.28,"l":116.1,"n":15,"o":116.28,"t":"2026-09-24T13:30:00Z","v":881,"vw":116.240317},{"c":116.57,"h":116.57,"l":116.55,"n":3,"o":116.55,"t":"2026-09-24T13:45:00Z","v":788,"vw":116.567462},{"c":116.74,"h":116.74,"l":116.71,"n":12,"o":116.71,"t":"2026-09-24T14:00:00Z","v":681,"vw":116.726804},{"c":116.731,"h":116.731,"l":116.71,"n":9,"o":116.71,"t":"2026-09-24T14:15:00Z","v":2362,"vw":116.728168},{"c":116.72,"h":116.78,"l":116.72,"n":3,"o":116.77,"t":"2026-09-24T14:30:00Z","v":4465,"vw":116.777122},{"c":116.61,"h":116.61,"l":116.61,"n":2,"o":116.61,"t":"2026-09-24T15:00:00Z","v":200,"vw":116.61},{"c":116.47,"h":116.47,"l":116.46,"n":8,"o":116.46,"t":"2026-09-24T15:15:00Z","v":501,"vw":116.466667},{"c":116.491,"h":116.491,"l":116.4599,"n":6,"o":116.4717,"t":"2026-09-24T15:30:00Z","v":2326,"vw":116.484848},{"c":116.5883,"h":116.6,"l":116.4201,"n":12,"o":116.4201,"t":"2026-09-24T15:45:00Z","v":43598,"vw":116.502249},{"c":116.52,"h":116.5368,"l":116.51,"n":7,"o":116.51,"t":"2026-09-24T16:00:00Z","v":594,"vw":116.52078},{"c":117.2199,"h":117.26,"l":116.7,"n":32,"o":116.78,"t":"2026-09-24T16:15:00Z","v":3615,"vw":116.818699},{"c":117.5799,"h":117.6499,"l":117.565,"n":3,"o":117.6499,"t":"2026-09-24T16:45:00Z","v":1837,"vw":117.595574},{"c":117.54,"h":117.5799,"l":117.5,"n":20,"o":117.52,"t":"2026-09-24T17:00:00Z","v":44532,"vw":117.500924},{"c":117.44,"h":117.55,"l":117.44,"n":18,"o":117.55,"t":"2026-09-24T17:15:00Z","v":1302,"vw":117.514023},{"c":117.28,"h":117.2887,"l":117.28,"n":3,"o":117.2887,"t":"2026-09-24T17:30:00Z","v":413,"vw":117.28435},{"c":117.23,"h":117.23,"l":117.23,"n":5,"o":117.23,"t":"2026-09-24T17:45:00Z","v":204,"vw":117.23},{"c":117.185,"h":117.185,"l":116.95,"n":9,"o":116.95,"t":"2026-09-24T18:00:00Z","v":1908,"vw":117.001584},{"c":117.32,"h":117.32,"l":117.192,"n":16,"o":117.192,"t":"2026-09-24T18:15:00Z","v":2060,"vw":117.233327},{"c":117.285,"h":117.3,"l":117.2307,"n":9,"o":117.2307,"t":"2026-09-24T18:30:00Z","v":632,"vw":117.278174},{"c":117.46,"h":117.46,"l":117.36,"n":48,"o":117.36,"t":"2026-09-24T18:45:00Z","v":6014,"vw":117.402032},{"c":117.31,"h":117.37,"l":117.31,"n":9,"o":117.34,"t":"2026-09-24T19:00:00Z","v":675,"vw":117.328453},{"c":117.41,"h":117.41,"l":117.2985,"n":7,"o":117.31,"t":"2026-09-24T19:15:00Z","v":861,"vw":117.355196},{"c":117.37,"h":117.38,"l":117.37,"n":5,"o":117.38,"t":"2026-09-24T19:30:00Z","v":3184,"vw":117.370438},{"c":117.39,"h":117.5,"l":117.39,"n":33,"o":117.5,"t":"2026-09-24T19:45:00Z","v":3778,"vw":117.420215},{"c":117.41,"h":117.41,"l":117.41,"n":4,"o":117.41,"t":"2026-09-24T20:00:00Z","v":120,"vw":117.41},{"c":117.9,"h":118.01,"l":117.41,"n":27,"o":117.41,"t":"2026-09-25T13:00:00Z","v":3013,"vw":117.751778},{"c":117.885,"h":117.95,"l":117.7957,"n":13,"o":117.838,"t":"2026-09-25T13:45:00Z","v":979,"vw":117.856013},{"c":117.3399,"h":117.74,"l":117.2885,"n":22,"o":117.74,"t":"2026-09-25T14:00:00Z","v":2953,"vw":117.412541},{"c":117.42,"h":117.42,"l":117.19,"n":24,"o":117.19,"t":"2026-09-25T14:15:00Z","v":1760,"vw":117.281366},{"c":117.355,"h":117.355,"l":117.2687,"n":4,"o":117.2687,"t":"2026-09-25T14:30:00Z","v":378,"vw":117.304118},{"c":117.54,"h":117.54,"l":117.4399,"n":3,"o":117.4399,"t":"2026-09-25T14:45:00Z","v":406,"vw":117.48921},{"c":117.54,"h":117.695,"l":117.49,"n":15,"o":117.695,"t":"2026-09-25T15:00:00Z","v":15784,"vw":117.493599},{"c":117.51,"h":117.5404,"l":117.495,"n":11,"o":117.5404,"t":"2026-09-25T15:15:00Z","v":1698,"vw":117.529482},{"c":117.385,"h":117.62,"l":117.385,"n":24,"o":117.62,"t":"2026-09-25T15:30:00Z","v":1736,"vw":117.536041},{"c":117.625,"h":117.625,"l":117.2605,"n":6,"o":117.2605,"t":"2026-09-25T15:45:00Z","v":1226,"vw":117.442101},{"c":117.97,"h":117.97,"l":117.97,"n":1,"o":117.97,"t":"2026-09-25T16:00:00Z","v":252,"vw":117.97},{"c":117.745,"h":117.9228,"l":117.7,"n":44,"o":117.9228,"t":"2026-09-25T16:15:00Z","v":4010,"vw":117.796546},{"c":117.895,"h":118,"l":117.84,"n":32,"o":117.9925,"t":"2026-09-25T16:30:00Z","v":2926,"vw":117.926283},{"c":117.78,"h":117.8017,"l":117.725,"n":15,"o":117.8017,"t":"2026-09-25T16:45:00Z","v":967,"vw":117.753776},{"c":117.905,"h":117.905,"l":117.79,"n":7,"o":117.79,"t":"2026-09-25T17:00:00Z","v":682,"vw":117.857247},{"c":117.935,"h":117.935,"l":117.935,"n":1,"o":117.935,"t":"2026-09-25T17:15:00Z","v":663,"vw":117.935},{"c":117.96,"h":117.96,"l":117.92,"n":4,"o":117.92,"t":"2026-09-25T17:30:00Z","v":301,"vw":117.934815},{"c":117.9113,"h":117.9113,"l":117.9113,"n":1,"o":117.9113,"t":"2026-09-25T17:45:00Z","v":134,"vw":117.9113},{"c":117.86,"h":117.905,"l":117.83,"n":11,"o":117.8766,"t":"2026-09-25T18:30:00Z","v":972,"vw":117.854297},{"c":117.86,"h":117.86,"l":117.8233,"n":17,"o":117.8233,"t":"2026-09-25T19:00:00Z","v":423,"vw":117.839467},{"c":117.73,"h":117.8358,"l":117.73,"n":7,"o":117.8358,"t":"2026-09-25T19:15:00Z","v":858,"vw":117.775333},{"c":117.8472,"h":117.8472,"l":117.73,"n":8,"o":117.73,"t":"2026-09-25T19:30:00Z","v":798,"vw":117.791353},{"c":117.89,"h":117.99,"l":117.885,"n":50,"o":117.91,"t":"2026-09-25T19:45:00Z","v":8316,"vw":117.919889},{"c":117.884,"h":117.884,"l":117.884,"n":5,"o":117.884,"t":"2026-09-25T20:00:00Z","v":122,"vw":117.884},{"c":117.31,"h":117.42,"l":116.5,"n":18,"o":117.4,"t":"2026-09-28T09:30:00Z","v":4754,"vw":117.14128},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-09-28T11:45:00Z","v":100,"vw":117},{"c":117.5761,"h":117.59,"l":117.49,"n":27,"o":117.59,"t":"2026-09-28T13:30:00Z","v":2772,"vw":117.585047},{"c":117.37,"h":117.505,"l":117.37,"n":3,"o":117.505,"t":"2026-09-28T13:45:00Z","v":1066,"vw":117.466592},{"c":117.399,"h":117.399,"l":117.34,"n":10,"o":117.34,"t":"2026-09-28T14:15:00Z","v":2946,"vw":117.381781},{"c":116.86,"h":117.295,"l":116.86,"n":17,"o":117.295,"t":"2026-09-28T14:30:00Z","v":4299,"vw":117.182841},{"c":116.65,"h":116.72,"l":116.53,"n":10,"o":116.72,"t":"2026-09-28T14:45:00Z","v":1345,"vw":116.627665},{"c":116.81,"h":116.81,"l":116.705,"n":22,"o":116.72,"t":"2026-09-28T15:15:00Z","v":1803,"vw":116.731485},{"c":116.985,"h":116.985,"l":116.97,"n":4,"o":116.97,"t":"2026-09-28T16:00:00Z","v":925,"vw":116.972757},{"c":117.69,"h":117.69,"l":117.02,"n":62,"o":117.02,"t":"2026-09-28T16:15:00Z","v":3036,"vw":117.429927},{"c":117.345,"h":117.42,"l":117.345,"n":6,"o":117.42,"t":"2026-09-28T16:30:00Z","v":1108,"vw":117.364825},{"c":117.2428,"h":117.2428,"l":117.2428,"n":3,"o":117.2428,"t":"2026-09-28T16:45:00Z","v":555,"vw":117.2428},{"c":117.58,"h":117.58,"l":117.19,"n":16,"o":117.19,"t":"2026-09-28T17:00:00Z","v":1392,"vw":117.508409},{"c":117.315,"h":117.3499,"l":117.315,"n":4,"o":117.3499,"t":"2026-09-28T17:15:00Z","v":1160,"vw":117.344763},{"c":117.3319,"h":117.35,"l":117.3319,"n":2,"o":117.35,"t":"2026-09-28T17:30:00Z","v":520,"vw":117.337922},{"c":117.315,"h":117.345,"l":117.3,"n":10,"o":117.345,"t":"2026-09-28T17:45:00Z","v":663,"vw":117.328198},{"c":117.245,"h":117.245,"l":117.245,"n":1,"o":117.245,"t":"2026-09-28T18:00:00Z","v":124,"vw":117.245},{"c":117.38,"h":117.38,"l":117.22,"n":34,"o":117.26,"t":"2026-09-28T18:45:00Z","v":9521,"vw":117.240556},{"c":117.185,"h":117.26,"l":117.185,"n":11,"o":117.22,"t":"2026-09-28T19:00:00Z","v":830,"vw":117.217808},{"c":117.2,"h":117.2,"l":117.19,"n":15,"o":117.195,"t":"2026-09-28T19:15:00Z","v":1174,"vw":117.197935},{"c":116.97,"h":117.0799,"l":116.97,"n":6,"o":117.0799,"t":"2026-09-28T19:30:00Z","v":1705,"vw":116.992661},{"c":117.04,"h":117.04,"l":116.9,"n":12,"o":116.9764,"t":"2026-09-28T19:45:00Z","v":1162,"vw":117.012742},{"c":117.04,"h":117.04,"l":117.04,"n":5,"o":117.04,"t":"2026-09-28T20:00:00Z","v":390,"vw":117.04},{"c":117.04,"h":117.04,"l":117.04,"n":36,"o":117.04,"t":"2026-09-28T21:45:00Z","v":4018,"vw":117.04},{"c":117.2,"h":117.2,"l":117.2,"n":3,"o":117.2,"t":"2026-09-29T09:15:00Z","v":502,"vw":117.2},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-09-29T11:45:00Z","v":100,"vw":117.5},{"c":117.2,"h":117.2,"l":117.2,"n":2,"o":117.2,"t":"2026-09-29T12:15:00Z","v":500,"vw":117.2},{"c":117.56,"h":117.65,"l":117.56,"n":11,"o":117.65,"t":"2026-09-29T13:30:00Z","v":684,"vw":117.618858},{"c":117.32,"h":117.3699,"l":117.32,"n":10,"o":117.3699,"t":"2026-09-29T14:00:00Z","v":1320,"vw":117.345206},{"c":117.56,"h":117.56,"l":117.35,"n":54,"o":117.35,"t":"2026-09-29T14:15:00Z","v":3860,"vw":117.434642},{"c":117.57,"h":117.57,"l":117.51,"n":2,"o":117.51,"t":"2026-09-29T14:30:00Z","v":342,"vw":117.527544},{"c":117.505,"h":117.555,"l":117.505,"n":3,"o":117.555,"t":"2026-09-29T14:45:00Z","v":241,"vw":117.531458},{"c":117.3,"h":117.465,"l":117.265,"n":5,"o":117.465,"t":"2026-09-29T15:00:00Z","v":2349,"vw":117.289213},{"c":117.056,"h":117.21,"l":117.056,"n":13,"o":117.14,"t":"2026-09-29T15:45:00Z","v":2827,"vw":117.097959},{"c":117.0201,"h":117.0201,"l":117.0201,"n":3,"o":117.0201,"t":"2026-09-29T16:00:00Z","v":138,"vw":117.0201},{"c":117.1,"h":117.1,"l":117.045,"n":4,"o":117.045,"t":"2026-09-29T16:15:00Z","v":413,"vw":117.061555},{"c":116.93,"h":116.985,"l":116.93,"n":2,"o":116.985,"t":"2026-09-29T16:30:00Z","v":482,"vw":116.969481},{"c":116.915,"h":116.97,"l":116.88,"n":6,"o":116.88,"t":"2026-09-29T16:45:00Z","v":981,"vw":116.924076},{"c":116.94,"h":116.94,"l":116.92,"n":4,"o":116.92,"t":"2026-09-29T17:00:00Z","v":546,"vw":116.933006},{"c":116.92,"h":117.0099,"l":116.92,"n":6,"o":117.0099,"t":"2026-09-29T17:30:00Z","v":741,"vw":116.960462},{"c":116.83,"h":116.88,"l":116.83,"n":8,"o":116.88,"t":"2026-09-29T17:45:00Z","v":826,"vw":116.850053},{"c":116.925,"h":116.925,"l":116.82,"n":33,"o":116.84,"t":"2026-09-29T18:00:00Z","v":2192,"vw":116.849296},{"c":117.07,"h":117.07,"l":117,"n":3,"o":117,"t":"2026-09-29T18:15:00Z","v":443,"vw":117.016166},{"c":117.21,"h":117.21,"l":117.06,"n":12,"o":117.06,"t":"2026-09-29T18:30:00Z","v":909,"vw":117.142522},{"c":117.21,"h":117.21,"l":117.21,"n":2,"o":117.21,"t":"2026-09-29T19:00:00Z","v":155,"vw":117.21},{"c":117.17,"h":117.17,"l":117.0862,"n":12,"o":117.0999,"t":"2026-09-29T19:15:00Z","v":1568,"vw":117.102923},{"c":117.1001,"h":117.11,"l":117.1,"n":10,"o":117.1,"t":"2026-09-29T19:30:00Z","v":993,"vw":117.101059},{"c":117.035,"h":117.1375,"l":117.03,"n":48,"o":117.06,"t":"2026-09-29T19:45:00Z","v":2542,"vw":117.071293},{"c":117.1,"h":117.1,"l":117.1,"n":7,"o":117.1,"t":"2026-09-29T20:00:00Z","v":275,"vw":117.1},{"c":117.12,"h":117.12,"l":117.1,"n":3,"o":117.1,"t":"2026-09-30T08:15:00Z","v":1201,"vw":117.11},{"c":117.555,"h":117.69,"l":117.555,"n":12,"o":117.59,"t":"2026-09-30T13:30:00Z","v":2769,"vw":117.588836},{"c":117.635,"h":117.635,"l":117.6,"n":2,"o":117.6,"t":"2026-09-30T13:45:00Z","v":1000,"vw":117.6175},{"c":117.88,"h":117.94,"l":117.845,"n":28,"o":117.8713,"t":"2026-09-30T14:00:00Z","v":4320,"vw":117.890329},{"c":117.955,"h":117.97,"l":117.955,"n":5,"o":117.96,"t":"2026-09-30T14:15:00Z","v":1400,"vw":117.966429},{"c":117.74,"h":117.81,"l":117.67,"n":112,"o":117.7601,"t":"2026-09-30T14:30:00Z","v":24410,"vw":117.745273},{"c":117.95,"h":117.995,"l":117.811,"n":73,"o":117.835,"t":"2026-09-30T14:45:00Z","v":20447,"vw":117.878811},{"c":117.78,"h":117.8349,"l":117.78,"n":40,"o":117.825,"t":"2026-09-30T15:00:00Z","v":3454,"vw":117.807035},{"c":117.83,"h":117.9,"l":117.814,"n":10,"o":117.814,"t":"2026-09-30T15:15:00Z","v":892,"vw":117.865808},{"c":117.78,"h":117.9077,"l":117.78,"n":13,"o":117.9077,"t":"2026-09-30T15:30:00Z","v":534,"vw":117.862212},{"c":117.88,"h":117.88,"l":117.8108,"n":2,"o":117.8108,"t":"2026-09-30T15:45:00Z","v":270,"vw":117.837967},{"c":117.83,"h":117.83,"l":117.83,"n":2,"o":117.83,"t":"2026-09-30T16:15:00Z","v":102,"vw":117.83},{"c":117.87,"h":117.87,"l":117.76,"n":22,"o":117.76,"t":"2026-09-30T16:30:00Z","v":3017,"vw":117.823735},{"c":117.82,"h":117.82,"l":117.82,"n":1,"o":117.82,"t":"2026-09-30T16:45:00Z","v":124,"vw":117.82},{"c":117.79,"h":117.79,"l":117.79,"n":1,"o":117.79,"t":"2026-09-30T17:00:00Z","v":103,"vw":117.79},{"c":117.67,"h":117.685,"l":117.67,"n":7,"o":117.6746,"t":"2026-09-30T17:15:00Z","v":1187,"vw":117.674847},{"c":117.67,"h":117.735,"l":117.65,"n":31,"o":117.6994,"t":"2026-09-30T17:30:00Z","v":3591,"vw":117.679536},{"c":117.75,"h":117.81,"l":117.74,"n":63,"o":117.74,"t":"2026-09-30T17:45:00Z","v":2243,"vw":117.755589},{"c":117.75,"h":117.75,"l":117.66,"n":5,"o":117.66,"t":"2026-09-30T18:00:00Z","v":83111,"vw":117.749614},{"c":117.665,"h":117.73,"l":117.665,"n":4,"o":117.73,"t":"2026-09-30T18:15:00Z","v":363,"vw":117.689715},{"c":117.695,"h":117.725,"l":117.6793,"n":4,"o":117.6793,"t":"2026-09-30T18:30:00Z","v":589,"vw":117.697601},{"c":117.63,"h":117.63,"l":117.54,"n":7,"o":117.595,"t":"2026-09-30T18:45:00Z","v":7576,"vw":117.543146},{"c":117.725,"h":117.725,"l":117.671,"n":10,"o":117.671,"t":"2026-09-30T19:00:00Z","v":6263,"vw":117.700082},{"c":117.6323,"h":117.695,"l":117.6323,"n":11,"o":117.695,"t":"2026-09-30T19:15:00Z","v":3818,"vw":117.67565},{"c":117.57,"h":117.5701,"l":117.57,"n":5,"o":117.5701,"t":"2026-09-30T19:30:00Z","v":838,"vw":117.570086},{"c":117,"h":117.46,"l":117,"n":130,"o":117.46,"t":"2026-09-30T19:45:00Z","v":5316,"vw":117.17559},{"c":116.97,"h":116.97,"l":116.97,"n":4,"o":116.97,"t":"2026-09-30T20:00:00Z","v":645,"vw":116.97},{"c":117.35,"h":117.49,"l":117.35,"n":13,"o":117.4,"t":"2026-10-01T13:30:00Z","v":1315,"vw":117.396464},{"c":117.14,"h":117.14,"l":117.14,"n":2,"o":117.14,"t":"2026-10-01T13:45:00Z","v":3983,"vw":117.14},{"c":116.825,"h":117.05,"l":116.785,"n":62,"o":117.05,"t":"2026-10-01T14:00:00Z","v":6893,"vw":116.854906},{"c":116.785,"h":116.88,"l":116.785,"n":10,"o":116.88,"t":"2026-10-01T14:15:00Z","v":924,"vw":116.838846},{"c":117.105,"h":117.15,"l":116.91,"n":14,"o":116.91,"t":"2026-10-01T14:30:00Z","v":2035,"vw":117.091729},{"c":116.9,"h":117.205,"l":116.9,"n":12,"o":117.205,"t":"2026-10-01T14:45:00Z","v":1169,"vw":117.078634},{"c":116.72,"h":116.73,"l":116.49,"n":11,"o":116.7,"t":"2026-10-01T15:00:00Z","v":1297,"vw":116.703008},{"c":116.89,"h":116.99,"l":116.865,"n":31,"o":116.865,"t":"2026-10-01T15:15:00Z","v":2508,"vw":116.916167},{"c":116.88,"h":116.88,"l":116.85,"n":23,"o":116.85,"t":"2026-10-01T15:30:00Z","v":3000,"vw":116.871423},{"c":116.88,"h":116.925,"l":116.71,"n":123,"o":116.71,"t":"2026-10-01T15:45:00Z","v":7230,"vw":116.844484},{"c":116.89,"h":116.9349,"l":116.89,"n":5,"o":116.9349,"t":"2026-10-01T16:00:00Z","v":595,"vw":116.911059},{"c":117.04,"h":117.09,"l":116.98,"n":10,"o":117.0527,"t":"2026-10-01T16:15:00Z","v":9779,"vw":117.052023},{"c":117.145,"h":117.2401,"l":117.14,"n":21,"o":117.14,"t":"2026-10-01T16:30:00Z","v":4516,"vw":117.206458},{"c":116.95,"h":117.185,"l":116.95,"n":14,"o":117.185,"t":"2026-10-01T16:45:00Z","v":1287,"vw":117.094672},{"c":117.13,"h":117.13,"l":116.97,"n":28,"o":116.97,"t":"2026-10-01T17:00:00Z","v":1126,"vw":117.023333},{"c":117.59,"h":117.59,"l":117.1573,"n":4,"o":117.1573,"t":"2026-10-01T17:15:00Z","v":374,"vw":117.389311},{"c":117.73,"h":117.78,"l":117.62,"n":92,"o":117.62,"t":"2026-10-01T17:30:00Z","v":3265,"vw":117.712231},{"c":117.61,"h":117.7,"l":117.61,"n":7,"o":117.7,"t":"2026-10-01T17:45:00Z","v":694,"vw":117.671003},{"c":117.39,"h":117.435,"l":117.2,"n":21,"o":117.435,"t":"2026-10-01T18:00:00Z","v":1786,"vw":117.334275},{"c":117.53,"h":117.53,"l":117.39,"n":52,"o":117.405,"t":"2026-10-01T18:15:00Z","v":3992,"vw":117.447741},{"c":117.69,"h":117.69,"l":117.6241,"n":3,"o":117.6241,"t":"2026-10-01T18:30:00Z","v":362,"vw":117.643426},{"c":117.66,"h":117.78,"l":117.66,"n":6,"o":117.78,"t":"2026-10-01T19:00:00Z","v":540,"vw":117.683392},{"c":117.66,"h":117.66,"l":117.63,"n":4,"o":117.655,"t":"2026-10-01T19:15:00Z","v":767,"vw":117.639706},{"c":117.74,"h":117.7587,"l":117.64,"n":18,"o":117.65,"t":"2026-10-01T19:30:00Z","v":3176,"vw":117.69522},{"c":117.495,"h":117.82,"l":117.48,"n":77,"o":117.71,"t":"2026-10-01T19:45:00Z","v":34403,"vw":117.725734},{"c":119.02,"h":119.03,"l":118.79,"n":17,"o":119.03,"t":"2026-10-02T13:30:00Z","v":2104,"vw":118.9841},{"c":118.96,"h":119.27,"l":118.8901,"n":49,"o":119.27,"t":"2026-10-02T13:45:00Z","v":4874,"vw":118.984486},{"c":119.225,"h":119.28,"l":119.17,"n":18,"o":119.28,"t":"2026-10-02T14:00:00Z","v":2186,"vw":119.242192},{"c":119.52,"h":119.52,"l":119.21,"n":11,"o":119.21,"t":"2026-10-02T14:15:00Z","v":880,"vw":119.3675},{"c":119.5092,"h":119.5092,"l":119.32,"n":14,"o":119.46,"t":"2026-10-02T14:30:00Z","v":1420,"vw":119.391361},{"c":119.25,"h":119.465,"l":119.21,"n":21,"o":119.435,"t":"2026-10-02T14:45:00Z","v":5336,"vw":119.296031},{"c":119.07,"h":119.07,"l":119.0599,"n":5,"o":119.0599,"t":"2026-10-02T15:00:00Z","v":580,"vw":119.067523},{"c":118.71,"h":118.79,"l":118.68,"n":15,"o":118.755,"t":"2026-10-02T15:15:00Z","v":2443,"vw":118.715358},{"c":118.814,"h":118.814,"l":118.76,"n":16,"o":118.78,"t":"2026-10-02T15:30:00Z","v":1511,"vw":118.788106},{"c":118.86,"h":118.88,"l":118.86,"n":7,"o":118.88,"t":"2026-10-02T15:45:00Z","v":430,"vw":118.873158},{"c":118.995,"h":118.995,"l":118.9587,"n":7,"o":118.9935,"t":"2026-10-02T16:00:00Z","v":695,"vw":118.986278},{"c":119.03,"h":119.03,"l":119.03,"n":1,"o":119.03,"t":"2026-10-02T16:15:00Z","v":200,"vw":119.03},{"c":118.79,"h":118.79,"l":118.79,"n":3,"o":118.79,"t":"2026-10-02T16:30:00Z","v":156,"vw":118.79},{"c":118.88,"h":118.8899,"l":118.785,"n":5,"o":118.785,"t":"2026-10-02T16:45:00Z","v":928,"vw":118.868479},{"c":118.815,"h":118.92,"l":118.815,"n":7,"o":118.92,"t":"2026-10-02T17:00:00Z","v":721,"vw":118.880625},{"c":118.67,"h":118.73,"l":118.6131,"n":19,"o":118.66,"t":"2026-10-02T17:30:00Z","v":1292,"vw":118.671856},{"c":118.78,"h":118.78,"l":118.7,"n":15,"o":118.7697,"t":"2026-10-02T17:45:00Z","v":1728,"vw":118.767348},{"c":118.765,"h":118.765,"l":118.72,"n":16,"o":118.735,"t":"2026-10-02T18:00:00Z","v":1788,"vw":118.737027},{"c":118.74,"h":118.74,"l":118.68,"n":24,"o":118.68,"t":"2026-10-02T18:15:00Z","v":1546,"vw":118.707976},{"c":118.721,"h":118.721,"l":118.721,"n":4,"o":118.721,"t":"2026-10-02T18:30:00Z","v":243,"vw":118.721},{"c":118.76,"h":118.77,"l":118.73,"n":24,"o":118.7443,"t":"2026-10-02T19:15:00Z","v":12261,"vw":118.766537},{"c":118.82,"h":118.85,"l":118.82,"n":13,"o":118.85,"t":"2026-10-02T19:30:00Z","v":4012,"vw":118.836806},{"c":118.75,"h":118.86,"l":118.73,"n":49,"o":118.86,"t":"2026-10-02T19:45:00Z","v":3217,"vw":118.79292},{"c":118.31,"h":118.75,"l":118.2,"n":26,"o":118.75,"t":"2026-10-05T11:45:00Z","v":2643,"vw":118.509468},{"c":119.18,"h":119.21,"l":118.91,"n":92,"o":118.91,"t":"2026-10-05T13:30:00Z","v":11819,"vw":119.182246},{"c":119.24,"h":119.24,"l":119.11,"n":39,"o":119.11,"t":"2026-10-05T14:00:00Z","v":3812,"vw":119.174784},{"c":119.45,"h":119.45,"l":119.42,"n":19,"o":119.42,"t":"2026-10-05T14:15:00Z","v":1589,"vw":119.446566},{"c":119.36,"h":119.365,"l":119.325,"n":6,"o":119.325,"t":"2026-10-05T14:30:00Z","v":1601,"vw":119.341374},{"c":119.4299,"h":119.4299,"l":119.3403,"n":8,"o":119.38,"t":"2026-10-05T14:45:00Z","v":640,"vw":119.389966},{"c":119.405,"h":119.4851,"l":119.4,"n":9,"o":119.4786,"t":"2026-10-05T15:00:00Z","v":1305,"vw":119.453745},{"c":119.41,"h":119.45,"l":119.41,"n":6,"o":119.41,"t":"2026-10-05T15:15:00Z","v":31971,"vw":119.410139},{"c":119.43,"h":119.43,"l":119.43,"n":4,"o":119.43,"t":"2026-10-05T15:30:00Z","v":238,"vw":119.43},{"c":119.4901,"h":119.4901,"l":119.4901,"n":1,"o":119.4901,"t":"2026-10-05T15:45:00Z","v":219,"vw":119.4901},{"c":119.475,"h":119.52,"l":119.475,"n":8,"o":119.52,"t":"2026-10-05T16:00:00Z","v":1296,"vw":119.508257},{"c":119.65,"h":119.65,"l":119.495,"n":6,"o":119.495,"t":"2026-10-05T16:30:00Z","v":1096,"vw":119.599121},{"c":119.595,"h":119.5951,"l":119.595,"n":8,"o":119.5951,"t":"2026-10-05T16:45:00Z","v":505,"vw":119.595042},{"c":119.61,"h":119.625,"l":119.54,"n":10,"o":119.54,"t":"2026-10-05T17:00:00Z","v":618,"vw":119.582845},{"c":119.655,"h":119.655,"l":119.635,"n":4,"o":119.635,"t":"2026-10-05T17:15:00Z","v":1194,"vw":119.649204},{"c":119.675,"h":119.719,"l":119.6366,"n":7,"o":119.6366,"t":"2026-10-05T17:30:00Z","v":999,"vw":119.676466},{"c":119.77,"h":119.77,"l":119.765,"n":19,"o":119.765,"t":"2026-10-05T17:45:00Z","v":13292,"vw":119.769739},{"c":119.755,"h":119.765,"l":119.725,"n":5,"o":119.765,"t":"2026-10-05T18:00:00Z","v":587,"vw":119.751541},{"c":119.785,"h":119.785,"l":119.775,"n":7,"o":119.78,"t":"2026-10-05T18:15:00Z","v":644,"vw":119.780973},{"c":119.8566,"h":119.8566,"l":119.82,"n":55,"o":119.855,"t":"2026-10-05T18:30:00Z","v":1320,"vw":119.850989},{"c":119.845,"h":119.845,"l":119.845,"n":2,"o":119.845,"t":"2026-10-05T18:45:00Z","v":106,"vw":119.845},{"c":120,"h":120,"l":119.9501,"n":43,"o":119.9501,"t":"2026-10-05T19:00:00Z","v":1014,"vw":119.966374},{"c":120.015,"h":120.015,"l":120.015,"n":2,"o":120.015,"t":"2026-10-05T19:15:00Z","v":258,"vw":120.015},{"c":119.99,"h":120.0034,"l":119.985,"n":25,"o":119.985,"t":"2026-10-05T19:30:00Z","v":1906,"vw":119.996388},{"c":119.68,"h":119.89,"l":119.68,"n":71,"o":119.86,"t":"2026-10-05T19:45:00Z","v":3084,"vw":119.742139},{"c":119.83,"h":119.83,"l":119.83,"n":5,"o":119.83,"t":"2026-10-05T20:00:00Z","v":466,"vw":119.83},{"c":120.66,"h":120.66,"l":120.48,"n":53,"o":120.53,"t":"2026-10-06T13:30:00Z","v":4010,"vw":120.617053},{"c":120.93,"h":120.93,"l":120.71,"n":9,"o":120.71,"t":"2026-10-06T13:45:00Z","v":668,"vw":120.82},{"c":120.9199,"h":120.92,"l":120.845,"n":30,"o":120.845,"t":"2026-10-06T14:00:00Z","v":2522,"vw":120.893539},{"c":120.76,"h":120.89,"l":120.76,"n":9,"o":120.89,"t":"2026-10-06T14:15:00Z","v":871,"vw":120.838446},{"c":120.81,"h":120.81,"l":120.59,"n":11,"o":120.59,"t":"2026-10-06T14:30:00Z","v":694,"vw":120.737433},{"c":121.085,"h":121.085,"l":120.96,"n":6,"o":120.96,"t":"2026-10-06T15:00:00Z","v":961,"vw":121.044677},{"c":121.105,"h":121.11,"l":121.105,"n":5,"o":121.11,"t":"2026-10-06T15:15:00Z","v":687,"vw":121.105833},{"c":121.055,"h":121.075,"l":121.04,"n":78,"o":121.04,"t":"2026-10-06T15:30:00Z","v":8209,"vw":121.057926},{"c":121.04,"h":121.04,"l":121.04,"n":6,"o":121.04,"t":"2026-10-06T15:45:00Z","v":572,"vw":121.04},{"c":120.9899,"h":121.06,"l":120.9899,"n":4,"o":121.025,"t":"2026-10-06T16:00:00Z","v":928,"vw":121.006696},{"c":120.87,"h":120.91,"l":120.87,"n":4,"o":120.91,"t":"2026-10-06T16:15:00Z","v":452,"vw":120.896549},{"c":120.85,"h":120.85,"l":120.815,"n":9,"o":120.85,"t":"2026-10-06T16:30:00Z","v":696,"vw":120.841948},{"c":120.825,"h":120.85,"l":120.825,"n":2,"o":120.85,"t":"2026-10-06T16:45:00Z","v":637,"vw":120.843093},{"c":120.7711,"h":120.7711,"l":120.745,"n":2,"o":120.745,"t":"2026-10-06T17:15:00Z","v":530,"vw":120.765388},{"c":120.865,"h":120.865,"l":120.82,"n":8,"o":120.82,"t":"2026-10-06T17:30:00Z","v":963,"vw":120.842796},{"c":120.9,"h":120.92,"l":120.84,"n":11,"o":120.84,"t":"2026-10-06T18:00:00Z","v":2050,"vw":120.877468},{"c":120.7805,"h":120.7805,"l":120.7805,"n":1,"o":120.7805,"t":"2026-10-06T18:15:00Z","v":1618,"vw":120.7805},{"c":120.765,"h":120.78,"l":120.765,"n":2,"o":120.78,"t":"2026-10-06T18:30:00Z","v":270,"vw":120.771389},{"c":120.81,"h":120.81,"l":120.76,"n":7,"o":120.76,"t":"2026-10-06T18:45:00Z","v":5260,"vw":120.783162},{"c":120.73,"h":120.82,"l":120.73,"n":8,"o":120.79,"t":"2026-10-06T19:00:00Z","v":4322,"vw":120.785926},{"c":120.71,"h":120.74,"l":120.71,"n":10,"o":120.74,"t":"2026-10-06T19:15:00Z","v":1445,"vw":120.723333},{"c":120.65,"h":120.7,"l":120.65,"n":11,"o":120.7,"t":"2026-10-06T19:30:00Z","v":750,"vw":120.663807},{"c":120.62,"h":120.6799,"l":120.56,"n":14,"o":120.6799,"t":"2026-10-06T19:45:00Z","v":1596,"vw":120.652082},{"c":120.56,"h":120.56,"l":120.56,"n":6,"o":120.56,"t":"2026-10-06T20:00:00Z","v":444,"vw":120.56},{"c":119.82,"h":119.82,"l":119.73,"n":10,"o":119.73,"t":"2026-10-07T13:30:00Z","v":587,"vw":119.76527},{"c":119.5199,"h":119.5199,"l":119.5199,"n":1,"o":119.5199,"t":"2026-10-07T13:45:00Z","v":208,"vw":119.5199},{"c":119.51,"h":119.51,"l":119.49,"n":3,"o":119.49,"t":"2026-10-07T14:00:00Z","v":225,"vw":119.49939},{"c":119.585,"h":119.585,"l":119.535,"n":12,"o":119.545,"t":"2026-10-07T14:15:00Z","v":885,"vw":119.559825},{"c":119.52,"h":119.6,"l":119.5,"n":7,"o":119.6,"t":"2026-10-07T14:30:00Z","v":3604,"vw":119.581186},{"c":119.42,"h":119.42,"l":119.42,"n":6,"o":119.42,"t":"2026-10-07T14:45:00Z","v":341,"vw":119.42},{"c":119.61,"h":119.61,"l":119.42,"n":24,"o":119.48,"t":"2026-10-07T15:00:00Z","v":1191,"vw":119.524443},{"c":119.6,"h":119.62,"l":119.56,"n":24,"o":119.59,"t":"2026-10-07T15:15:00Z","v":4845,"vw":119.580517},{"c":119.78,"h":119.78,"l":119.68,"n":9,"o":119.68,"t":"2026-10-07T15:30:00Z","v":535,"vw":119.731956},{"c":119.89,"h":119.89,"l":119.89,"n":2,"o":119.89,"t":"2026-10-07T15:45:00Z","v":176,"vw":119.89},{"c":119.875,"h":119.875,"l":119.76,"n":36,"o":119.8173,"t":"2026-10-07T16:00:00Z","v":1774,"vw":119.82676},{"c":119.875,"h":119.92,"l":119.86,"n":7,"o":119.91,"t":"2026-10-07T16:15:00Z","v":832,"vw":119.890069},{"c":119.845,"h":119.89,"l":119.845,"n":13,"o":119.8851,"t":"2026-10-07T16:30:00Z","v":1023,"vw":119.872912},{"c":119.86,"h":119.88,"l":119.83,"n":15,"o":119.87,"t":"2026-10-07T16:45:00Z","v":12885,"vw":119.834782},{"c":119.81,"h":119.83,"l":119.81,"n":8,"o":119.83,"t":"2026-10-07T17:00:00Z","v":622,"vw":119.825392},{"c":120.1,"h":120.1,"l":120.01,"n":11,"o":120.01,"t":"2026-10-07T17:15:00Z","v":1067,"vw":120.069942},{"c":120.07,"h":120.07,"l":120.07,"n":2,"o":120.07,"t":"2026-10-07T17:30:00Z","v":102,"vw":120.07},{"c":120,"h":120,"l":120,"n":5,"o":120,"t":"2026-10-07T17:45:00Z","v":104,"vw":120},{"c":119.99,"h":119.99,"l":119.99,"n":1,"o":119.99,"t":"2026-10-07T18:00:00Z","v":100,"vw":119.99},{"c":120.04,"h":120.04,"l":120.04,"n":2,"o":120.04,"t":"2026-10-07T18:15:00Z","v":101,"vw":120.04},{"c":120,"h":120,"l":119.95,"n":20,"o":119.96,"t":"2026-10-07T18:30:00Z","v":1349,"vw":119.975},{"c":120.04,"h":120.04,"l":119.99,"n":17,"o":119.99,"t":"2026-10-07T18:45:00Z","v":3081,"vw":120.010598},{"c":119.92,"h":120.05,"l":119.9,"n":13,"o":120.05,"t":"2026-10-07T19:00:00Z","v":2244,"vw":119.976191},{"c":119.947,"h":119.947,"l":119.925,"n":17,"o":119.94,"t":"2026-10-07T19:15:00Z","v":1570,"vw":119.933344},{"c":119.98,"h":119.98,"l":119.98,"n":5,"o":119.98,"t":"2026-10-07T19:30:00Z","v":590,"vw":119.98},{"c":120.12,"h":120.15,"l":120.01,"n":19,"o":120.01,"t":"2026-10-07T19:45:00Z","v":1185,"vw":120.109382},{"c":120.05,"h":120.05,"l":120.05,"n":6,"o":120.05,"t":"2026-10-07T20:00:00Z","v":456,"vw":120.05},{"c":119.25,"h":119.34,"l":119.2199,"n":11,"o":119.34,"t":"2026-10-08T13:30:00Z","v":1579,"vw":119.312925},{"c":119.185,"h":119.185,"l":119.185,"n":4,"o":119.185,"t":"2026-10-08T13:45:00Z","v":240,"vw":119.185},{"c":119.46,"h":119.5275,"l":119.45,"n":17,"o":119.5275,"t":"2026-10-08T14:00:00Z","v":2025,"vw":119.503882},{"c":119.69,"h":119.74,"l":119.52,"n":13,"o":119.52,"t":"2026-10-08T14:15:00Z","v":2524,"vw":119.675028},{"c":119.73,"h":119.81,"l":119.73,"n":28,"o":119.74,"t":"2026-10-08T14:30:00Z","v":3181,"vw":119.75633},{"c":119.525,"h":119.6206,"l":119.525,"n":6,"o":119.6206,"t":"2026-10-08T14:45:00Z","v":351,"vw":119.586938},{"c":119.435,"h":119.435,"l":119.435,"n":2,"o":119.435,"t":"2026-10-08T15:00:00Z","v":101,"vw":119.435},{"c":119.4,"h":119.4,"l":119.3634,"n":6,"o":119.38,"t":"2026-10-08T15:15:00Z","v":558,"vw":119.376604},{"c":119.26,"h":119.26,"l":119.26,"n":5,"o":119.26,"t":"2026-10-08T15:30:00Z","v":328,"vw":119.26},{"c":119.28,"h":119.31,"l":119.28,"n":23,"o":119.31,"t":"2026-10-08T15:45:00Z","v":2120,"vw":119.287467},{"c":119.32,"h":119.3305,"l":119.24,"n":126,"o":119.27,"t":"2026-10-08T16:00:00Z","v":2690,"vw":119.263846},{"c":119.58,"h":119.675,"l":119.29,"n":76,"o":119.29,"t":"2026-10-08T16:15:00Z","v":5831,"vw":119.500805},{"c":119.485,"h":119.5001,"l":119.48,"n":9,"o":119.49,"t":"2026-10-08T16:30:00Z","v":1824,"vw":119.489184},{"c":118.61,"h":119.295,"l":118.545,"n":124,"o":119.295,"t":"2026-10-08T16:45:00Z","v":10217,"vw":118.70916},{"c":118.33,"h":118.579,"l":118.3,"n":34,"o":118.579,"t":"2026-10-08T17:00:00Z","v":38601,"vw":118.458694},{"c":117.97,"h":118.56,"l":117.96,"n":23,"o":118.56,"t":"2026-10-08T17:15:00Z","v":141049,"vw":118.0811},{"c":118.27,"h":118.27,"l":117.92,"n":109,"o":117.93,"t":"2026-10-08T17:30:00Z","v":21371,"vw":117.927804},{"c":118.25,"h":118.25,"l":118.055,"n":6,"o":118.055,"t":"2026-10-08T18:00:00Z","v":1621,"vw":118.188334},{"c":118.48,"h":118.5,"l":118.41,"n":34,"o":118.43,"t":"2026-10-08T18:15:00Z","v":2819,"vw":118.467151},{"c":118.38,"h":118.46,"l":118.34,"n":47,"o":118.46,"t":"2026-10-08T18:30:00Z","v":1224,"vw":118.403789},{"c":118.3137,"h":118.32,"l":118.3137,"n":2,"o":118.32,"t":"2026-10-08T18:45:00Z","v":349,"vw":118.317292},{"c":118.2169,"h":118.2169,"l":118.2,"n":14,"o":118.2,"t":"2026-10-08T19:00:00Z","v":1161,"vw":118.211216},{"c":118.185,"h":118.185,"l":118.185,"n":1,"o":118.185,"t":"2026-10-08T19:15:00Z","v":125,"vw":118.185},{"c":118.2999,"h":118.31,"l":118.21,"n":32,"o":118.21,"t":"2026-10-08T19:30:00Z","v":1838,"vw":118.27887},{"c":118.41,"h":118.41,"l":118.35,"n":34,"o":118.35,"t":"2026-10-08T19:45:00Z","v":1103,"vw":118.378122},{"c":118.46,"h":118.46,"l":118.46,"n":6,"o":118.46,"t":"2026-10-08T20:00:00Z","v":170,"vw":118.46},{"c":118.79,"h":119.34,"l":118.73,"n":22,"o":119.34,"t":"2026-10-09T13:30:00Z","v":1600,"vw":119.085052},{"c":118.78,"h":118.82,"l":118.78,"n":4,"o":118.78,"t":"2026-10-09T13:45:00Z","v":661,"vw":118.803672},{"c":118.84,"h":118.84,"l":118.84,"n":1,"o":118.84,"t":"2026-10-09T14:00:00Z","v":169,"vw":118.84},{"c":118.93,"h":118.9499,"l":118.8,"n":9,"o":118.8,"t":"2026-10-09T14:15:00Z","v":3749,"vw":118.941024},{"c":118.95,"h":118.97,"l":118.95,"n":6,"o":118.97,"t":"2026-10-09T14:30:00Z","v":11025,"vw":118.969744},{"c":119.1,"h":119.13,"l":118.9,"n":25,"o":118.9,"t":"2026-10-09T14:45:00Z","v":940,"vw":119.038387},{"c":119.01,"h":119.1149,"l":119.01,"n":29,"o":119.1149,"t":"2026-10-09T15:00:00Z","v":1540,"vw":119.075158},{"c":119.07,"h":119.08,"l":119.05,"n":8,"o":119.08,"t":"2026-10-09T15:15:00Z","v":411,"vw":119.065576},{"c":118.97,"h":118.97,"l":118.97,"n":6,"o":118.97,"t":"2026-10-09T15:30:00Z","v":303,"vw":118.97},{"c":119.08,"h":119.08,"l":118.93,"n":14,"o":118.93,"t":"2026-10-09T16:00:00Z","v":1048,"vw":119.025243},{"c":119.0999,"h":119.1382,"l":119.05,"n":11,"o":119.1382,"t":"2026-10-09T16:15:00Z","v":1220,"vw":119.108328},{"c":119.155,"h":119.155,"l":119.155,"n":2,"o":119.155,"t":"2026-10-09T16:30:00Z","v":172,"vw":119.155},{"c":119.15,"h":119.225,"l":119.08,"n":85,"o":119.08,"t":"2026-10-09T16:45:00Z","v":3219,"vw":119.169271},{"c":119.105,"h":119.17,"l":119.0701,"n":113,"o":119.16,"t":"2026-10-09T17:00:00Z","v":32749,"vw":119.161003},{"c":119.12,"h":119.12,"l":119.12,"n":6,"o":119.12,"t":"2026-10-09T17:15:00Z","v":320,"vw":119.12},{"c":119.23,"h":119.23,"l":119.17,"n":5,"o":119.19,"t":"2026-10-09T17:45:00Z","v":1010,"vw":119.194834},{"c":119.23,"h":119.23,"l":119.16,"n":7,"o":119.16,"t":"2026-10-09T18:00:00Z","v":742,"vw":119.215},{"c":119.245,"h":119.245,"l":119.245,"n":3,"o":119.245,"t":"2026-10-09T18:15:00Z","v":375,"vw":119.245},{"c":119.205,"h":119.22,"l":119.1601,"n":15,"o":119.215,"t":"2026-10-09T18:30:00Z","v":1479,"vw":119.204176},{"c":119.26,"h":119.335,"l":119.19,"n":35,"o":119.19,"t":"2026-10-09T18:45:00Z","v":1373,"vw":119.259444},{"c":119.29,"h":119.295,"l":119.27,"n":6,"o":119.295,"t":"2026-10-09T19:00:00Z","v":697,"vw":119.284926},{"c":119.27,"h":119.34,"l":119.27,"n":27,"o":119.34,"t":"2026-10-09T19:15:00Z","v":1738,"vw":119.297823},{"c":119.2,"h":119.28,"l":119.2,"n":85,"o":119.27,"t":"2026-10-09T19:30:00Z","v":2799,"vw":119.262941},{"c":119.19,"h":119.23,"l":119.18,"n":84,"o":119.21,"t":"2026-10-09T19:45:00Z","v":4441,"vw":119.204453},{"c":119.19,"h":119.19,"l":119.19,"n":3,"o":119.19,"t":"2026-10-09T20:00:00Z","v":459,"vw":119.19},{"c":118.89,"h":119.02,"l":118.845,"n":22,"o":119.02,"t":"2026-10-12T13:30:00Z","v":2060,"vw":118.947344},{"c":118.77,"h":118.86,"l":118.76,"n":9,"o":118.76,"t":"2026-10-12T13:45:00Z","v":1350,"vw":118.822519},{"c":118.42,"h":118.615,"l":118.42,"n":7,"o":118.615,"t":"2026-10-12T14:00:00Z","v":414,"vw":118.56625},{"c":118.43,"h":118.475,"l":118.39,"n":10,"o":118.39,"t":"2026-10-12T14:15:00Z","v":4608,"vw":118.402219},{"c":118.41,"h":118.41,"l":118.335,"n":12,"o":118.3724,"t":"2026-10-12T14:30:00Z","v":1230,"vw":118.380186},{"c":118.48,"h":118.48,"l":118.45,"n":2,"o":118.45,"t":"2026-10-12T14:45:00Z","v":454,"vw":118.466784},{"c":118.4,"h":118.47,"l":118.4,"n":5,"o":118.47,"t":"2026-10-12T15:00:00Z","v":419,"vw":118.448665},{"c":118.33,"h":118.33,"l":118.33,"n":5,"o":118.33,"t":"2026-10-12T15:15:00Z","v":311,"vw":118.33},{"c":118.52,"h":118.52,"l":118.52,"n":1,"o":118.52,"t":"2026-10-12T15:45:00Z","v":100,"vw":118.52},{"c":118.395,"h":118.4293,"l":118.395,"n":3,"o":118.4293,"t":"2026-10-12T16:30:00Z","v":338,"vw":118.414056},{"c":118.265,"h":118.38,"l":118.24,"n":12,"o":118.38,"t":"2026-10-12T16:45:00Z","v":976,"vw":118.312789},{"c":118.31,"h":118.31,"l":118.235,"n":10,"o":118.25,"t":"2026-10-12T17:00:00Z","v":1124,"vw":118.283781},{"c":118.29,"h":118.3265,"l":118.29,"n":4,"o":118.31,"t":"2026-10-12T17:15:00Z","v":602,"vw":118.314929},{"c":118.25,"h":118.27,"l":118.23,"n":22,"o":118.23,"t":"2026-10-12T17:30:00Z","v":12050,"vw":118.249823},{"c":118.29,"h":118.29,"l":118.27,"n":6,"o":118.27,"t":"2026-10-12T17:45:00Z","v":509,"vw":118.28},{"c":118.17,"h":118.205,"l":118.17,"n":8,"o":118.205,"t":"2026-10-12T18:15:00Z","v":5348,"vw":118.17877},{"c":118.23,"h":118.23,"l":118.1923,"n":17,"o":118.1923,"t":"2026-10-12T18:30:00Z","v":1552,"vw":118.208891},{"c":118.14,"h":118.14,"l":118.14,"n":1,"o":118.14,"t":"2026-10-12T18:45:00Z","v":125,"vw":118.14},{"c":118.18,"h":118.18,"l":118.18,"n":1,"o":118.18,"t":"2026-10-12T19:00:00Z","v":560,"vw":118.18},{"c":118.29,"h":118.29,"l":118.21,"n":8,"o":118.21,"t":"2026-10-12T19:30:00Z","v":544,"vw":118.256667},{"c":118.28,"h":118.33,"l":118.26,"n":121,"o":118.28,"t":"2026-10-12T19:45:00Z","v":9245,"vw":118.291095},{"c":118.27,"h":118.27,"l":118.27,"n":5,"o":118.27,"t":"2026-10-12T20:00:00Z","v":452,"vw":118.27},{"c":117.995,"h":118.1,"l":117.55,"n":12,"o":117.55,"t":"2026-10-13T13:30:00Z","v":1141,"vw":117.701212},{"c":117.98,"h":117.98,"l":117.975,"n":2,"o":117.975,"t":"2026-10-13T13:45:00Z","v":213,"vw":117.977347},{"c":118.0799,"h":118.0799,"l":118.0799,"n":1,"o":118.0799,"t":"2026-10-13T14:00:00Z","v":111,"vw":118.0799},{"c":117.905,"h":117.905,"l":117.88,"n":14,"o":117.88,"t":"2026-10-13T14:30:00Z","v":1505,"vw":117.892439},{"c":117.68,"h":117.68,"l":117.68,"n":1,"o":117.68,"t":"2026-10-13T14:45:00Z","v":170,"vw":117.68},{"c":117.6984,"h":117.6984,"l":117.6984,"n":1,"o":117.6984,"t":"2026-10-13T15:00:00Z","v":323,"vw":117.6984},{"c":117.63,"h":117.695,"l":117.63,"n":5,"o":117.695,"t":"2026-10-13T15:15:00Z","v":2588,"vw":117.676856},{"c":117.41,"h":117.445,"l":117.41,"n":3,"o":117.445,"t":"2026-10-13T15:30:00Z","v":644,"vw":117.43266},{"c":117.69,"h":117.7192,"l":117.5,"n":7,"o":117.5,"t":"2026-10-13T15:45:00Z","v":765,"vw":117.661248},{"c":117.7977,"h":117.815,"l":117.7977,"n":4,"o":117.815,"t":"2026-10-13T16:00:00Z","v":770,"vw":117.805309},{"c":117.98,"h":117.98,"l":117.82,"n":20,"o":117.84,"t":"2026-10-13T16:15:00Z","v":1708,"vw":117.882948},{"c":117.96,"h":118.025,"l":117.96,"n":44,"o":118,"t":"2026-10-13T16:45:00Z","v":3292,"vw":117.979664},{"c":117.92,"h":117.92,"l":117.87,"n":22,"o":117.885,"t":"2026-10-13T17:00:00Z","v":1837,"vw":117.88994},{"c":117.88,"h":117.89,"l":117.86,"n":33,"o":117.88,"t":"2026-10-13T17:15:00Z","v":2870,"vw":117.868943},{"c":117.9351,"h":117.95,"l":117.92,"n":24,"o":117.94,"t":"2026-10-13T17:30:00Z","v":1606,"vw":117.941102},{"c":117.825,"h":117.825,"l":117.825,"n":2,"o":117.825,"t":"2026-10-13T17:45:00Z","v":467,"vw":117.825},{"c":117.94,"h":117.95,"l":117.84,"n":63,"o":117.855,"t":"2026-10-13T18:00:00Z","v":6088,"vw":117.876893},{"c":118.065,"h":118.065,"l":118.03,"n":43,"o":118.03,"t":"2026-10-13T18:15:00Z","v":4719,"vw":118.04283},{"c":117.96,"h":118.0604,"l":117.96,"n":78,"o":118.0604,"t":"2026-10-13T18:30:00Z","v":7449,"vw":118.004359},{"c":117.9899,"h":117.9899,"l":117.87,"n":15,"o":117.955,"t":"2026-10-13T18:45:00Z","v":1128,"vw":117.926454},{"c":118.1,"h":118.1,"l":117.96,"n":28,"o":117.977,"t":"2026-10-13T19:00:00Z","v":2899,"vw":117.983608},{"c":118.15,"h":118.15,"l":118.1,"n":44,"o":118.105,"t":"2026-10-13T19:15:00Z","v":19512,"vw":118.139024},{"c":118.18,"h":118.235,"l":118.18,"n":20,"o":118.23,"t":"2026-10-13T19:30:00Z","v":1193,"vw":118.21169},{"c":118.24,"h":118.28,"l":118.19,"n":63,"o":118.25,"t":"2026-10-13T19:45:00Z","v":5536,"vw":118.236397},{"c":118.21,"h":118.21,"l":118.21,"n":5,"o":118.21,"t":"2026-10-13T20:00:00Z","v":159,"vw":118.21},{"c":117.51,"h":118.95,"l":117.51,"n":5,"o":118.95,"t":"2026-10-14T08:30:00Z","v":204,"vw":118.226418},{"c":118.11,"h":118.11,"l":118.1,"n":6,"o":118.1,"t":"2026-10-14T11:15:00Z","v":1012,"vw":118.105},{"c":117.47,"h":117.48,"l":117.32,"n":43,"o":117.33,"t":"2026-10-14T13:30:00Z","v":3840,"vw":117.371431},{"c":117.04,"h":117.6,"l":117.035,"n":76,"o":117.53,"t":"2026-10-14T13:45:00Z","v":5789,"vw":117.34031},{"c":116.905,"h":116.975,"l":116.905,"n":20,"o":116.95,"t":"2026-10-14T14:00:00Z","v":2374,"vw":116.956953},{"c":116.845,"h":117.0211,"l":116.845,"n":14,"o":117.0211,"t":"2026-10-14T14:15:00Z","v":2027,"vw":116.883214},{"c":116.91,"h":116.91,"l":116.8301,"n":8,"o":116.8301,"t":"2026-10-14T14:30:00Z","v":552,"vw":116.867091},{"c":116.6713,"h":116.6713,"l":116.6713,"n":1,"o":116.6713,"t":"2026-10-14T14:45:00Z","v":315,"vw":116.6713},{"c":116.51,"h":116.81,"l":116.49,"n":23,"o":116.81,"t":"2026-10-14T15:00:00Z","v":1977,"vw":116.60558},{"c":116.46,"h":116.54,"l":116.46,"n":12,"o":116.5102,"t":"2026-10-14T15:15:00Z","v":1103,"vw":116.481167},{"c":116.2399,"h":116.31,"l":116.2399,"n":3,"o":116.31,"t":"2026-10-14T15:30:00Z","v":347,"vw":116.26948},{"c":116.17,"h":116.17,"l":116.17,"n":8,"o":116.17,"t":"2026-10-14T15:45:00Z","v":550,"vw":116.17},{"c":115.8444,"h":116.15,"l":115.8444,"n":11,"o":116.15,"t":"2026-10-14T16:00:00Z","v":1476,"vw":116.03351},{"c":115.93,"h":115.93,"l":115.93,"n":6,"o":115.93,"t":"2026-10-14T16:15:00Z","v":500,"vw":115.93},{"c":116.01,"h":116.01,"l":115.92,"n":9,"o":115.92,"t":"2026-10-14T16:30:00Z","v":605,"vw":115.981538},{"c":115.93,"h":115.93,"l":115.93,"n":2,"o":115.93,"t":"2026-10-14T16:45:00Z","v":214,"vw":115.93},{"c":115.8601,"h":116.01,"l":115.8601,"n":22,"o":116.01,"t":"2026-10-14T17:00:00Z","v":3044,"vw":115.973355},{"c":115.69,"h":115.84,"l":115.69,"n":43,"o":115.84,"t":"2026-10-14T17:15:00Z","v":2341,"vw":115.805495},{"c":115.63,"h":115.63,"l":115.63,"n":1,"o":115.63,"t":"2026-10-14T17:30:00Z","v":910,"vw":115.63},{"c":115.3605,"h":115.515,"l":115.3605,"n":5,"o":115.515,"t":"2026-10-14T17:45:00Z","v":605,"vw":115.40455},{"c":115.325,"h":115.37,"l":115.29,"n":11,"o":115.29,"t":"2026-10-14T18:00:00Z","v":1200,"vw":115.324138},{"c":115.49,"h":115.511,"l":115.49,"n":11,"o":115.51,"t":"2026-10-14T18:15:00Z","v":857,"vw":115.501017},{"c":115.3,"h":115.3,"l":115.27,"n":39,"o":115.29,"t":"2026-10-14T18:30:00Z","v":1401,"vw":115.286369},{"c":115.3999,"h":115.3999,"l":115.3277,"n":46,"o":115.3299,"t":"2026-10-14T18:45:00Z","v":2589,"vw":115.350961},{"c":115.305,"h":115.325,"l":115.15,"n":17,"o":115.27,"t":"2026-10-14T19:00:00Z","v":2050,"vw":115.237503},{"c":115.57,"h":115.57,"l":115.3493,"n":9,"o":115.3493,"t":"2026-10-14T19:15:00Z","v":1290,"vw":115.483923},{"c":115.58,"h":115.68,"l":115.5,"n":52,"o":115.65,"t":"2026-10-14T19:30:00Z","v":3981,"vw":115.607837},{"c":115.62,"h":115.62,"l":115.43,"n":80,"o":115.47,"t":"2026-10-14T19:45:00Z","v":7263,"vw":115.561532},{"c":115.57,"h":115.57,"l":115.57,"n":6,"o":115.57,"t":"2026-10-14T20:00:00Z","v":313,"vw":115.57},{"c":113.99,"h":114.01,"l":113.7,"n":23,"o":114.01,"t":"2026-10-15T13:30:00Z","v":2046,"vw":113.953022},{"c":113.33,"h":113.475,"l":113.33,"n":7,"o":113.475,"t":"2026-10-15T13:45:00Z","v":330,"vw":113.4025},{"c":114.17,"h":114.2,"l":113.97,"n":20,"o":114.1373,"t":"2026-10-15T14:00:00Z","v":4082,"vw":114.158982},{"c":114.12,"h":114.18,"l":114.085,"n":8,"o":114.14,"t":"2026-10-15T14:15:00Z","v":1318,"vw":114.109898},{"c":114.095,"h":114.095,"l":114.095,"n":1,"o":114.095,"t":"2026-10-15T14:30:00Z","v":140,"vw":114.095},{"c":114.43,"h":114.43,"l":114.43,"n":1,"o":114.43,"t":"2026-10-15T14:45:00Z","v":100,"vw":114.43},{"c":114.96,"h":114.98,"l":114.66,"n":53,"o":114.72,"t":"2026-10-15T15:00:00Z","v":3482,"vw":114.856471},{"c":114.9601,"h":115.03,"l":114.94,"n":54,"o":115,"t":"2026-10-15T15:15:00Z","v":4966,"vw":114.986392},{"c":114.78,"h":114.83,"l":114.74,"n":5,"o":114.77,"t":"2026-10-15T15:30:00Z","v":625,"vw":114.779565},{"c":114.985,"h":114.985,"l":114.82,"n":22,"o":114.83,"t":"2026-10-15T15:45:00Z","v":2171,"vw":114.875132},{"c":114.87,"h":115.065,"l":114.8592,"n":19,"o":115.02,"t":"2026-10-15T16:00:00Z","v":1484,"vw":114.984475},{"c":114.595,"h":114.74,"l":114.595,"n":17,"o":114.74,"t":"2026-10-15T16:15:00Z","v":1788,"vw":114.676164},{"c":114.71,"h":114.7499,"l":114.71,"n":15,"o":114.73,"t":"2026-10-15T16:30:00Z","v":1496,"vw":114.725804},{"c":114.86,"h":114.91,"l":114.79,"n":32,"o":114.81,"t":"2026-10-15T17:00:00Z","v":13648,"vw":114.858921},{"c":115.26,"h":115.26,"l":115.155,"n":6,"o":115.155,"t":"2026-10-15T17:30:00Z","v":1438,"vw":115.247634},{"c":115.16,"h":115.2,"l":115.15,"n":10,"o":115.2,"t":"2026-10-15T17:45:00Z","v":616,"vw":115.176273},{"c":114.79,"h":115.1,"l":114.79,"n":6,"o":115.1,"t":"2026-10-15T18:00:00Z","v":819,"vw":114.887538},{"c":114.8,"h":114.8,"l":114.73,"n":59,"o":114.79,"t":"2026-10-15T18:15:00Z","v":3544,"vw":114.756632},{"c":114.88,"h":114.88,"l":114.79,"n":19,"o":114.8499,"t":"2026-10-15T18:30:00Z","v":4249,"vw":114.828147},{"c":115.02,"h":115.035,"l":114.875,"n":9,"o":114.875,"t":"2026-10-15T18:45:00Z","v":1131,"vw":115.000249},{"c":115.23,"h":115.27,"l":115.17,"n":19,"o":115.1799,"t":"2026-10-15T19:00:00Z","v":1423,"vw":115.203525},{"c":115.57,"h":115.64,"l":115.48,"n":52,"o":115.48,"t":"2026-10-15T19:15:00Z","v":3501,"vw":115.593322},{"c":115.58,"h":115.58,"l":115.44,"n":5,"o":115.44,"t":"2026-10-15T19:30:00Z","v":305,"vw":115.5},{"c":115.45,"h":115.61,"l":115.42,"n":117,"o":115.56,"t":"2026-10-15T19:45:00Z","v":8324,"vw":115.485533},{"c":115.43,"h":115.43,"l":115.43,"n":5,"o":115.43,"t":"2026-10-15T20:00:00Z","v":109,"vw":115.43},{"c":115.17,"h":115.37,"l":115.17,"n":7,"o":115.37,"t":"2026-10-16T13:30:00Z","v":1432,"vw":115.355765},{"c":114.64,"h":114.64,"l":114.6106,"n":3,"o":114.6106,"t":"2026-10-16T13:45:00Z","v":271,"vw":114.6253},{"c":114.78,"h":114.78,"l":114.5189,"n":15,"o":114.6461,"t":"2026-10-16T14:00:00Z","v":1124,"vw":114.661855},{"c":114.735,"h":114.735,"l":114.735,"n":9,"o":114.735,"t":"2026-10-16T14:15:00Z","v":230,"vw":114.735},{"c":115.08,"h":115.08,"l":114.665,"n":6,"o":114.665,"t":"2026-10-16T14:30:00Z","v":698,"vw":114.921891},{"c":114.36,"h":114.7,"l":114.31,"n":22,"o":114.7,"t":"2026-10-16T15:00:00Z","v":1092,"vw":114.387351},{"c":114.27,"h":114.33,"l":114.21,"n":11,"o":114.33,"t":"2026-10-16T15:15:00Z","v":642,"vw":114.27},{"c":114.3,"h":114.3,"l":114.3,"n":3,"o":114.3,"t":"2026-10-16T15:30:00Z","v":399,"vw":114.3},{"c":114.39,"h":114.39,"l":114.35,"n":7,"o":114.35,"t":"2026-10-16T15:45:00Z","v":360,"vw":114.376667},{"c":114.08,"h":114.08,"l":113.95,"n":24,"o":113.95,"t":"2026-10-16T16:00:00Z","v":1550,"vw":114.00125},{"c":114.07,"h":114.115,"l":114.07,"n":10,"o":114.09,"t":"2026-10-16T16:15:00Z","v":942,"vw":114.082881},{"c":113.905,"h":113.9675,"l":113.9,"n":32,"o":113.9675,"t":"2026-10-16T16:30:00Z","v":2374,"vw":113.918475},{"c":113.4499,"h":113.77,"l":113.4499,"n":12,"o":113.77,"t":"2026-10-16T17:00:00Z","v":605,"vw":113.635592},{"c":113.275,"h":113.275,"l":113.275,"n":1,"o":113.275,"t":"2026-10-16T17:15:00Z","v":126,"vw":113.275},{"c":113.59,"h":113.68,"l":113.44,"n":50,"o":113.545,"t":"2026-10-16T17:30:00Z","v":3921,"vw":113.55307},{"c":113.25,"h":113.26,"l":113.25,"n":3,"o":113.26,"t":"2026-10-16T18:00:00Z","v":375,"vw":113.253333},{"c":112.98,"h":113.16,"l":112.98,"n":11,"o":113.16,"t":"2026-10-16T18:15:00Z","v":3137,"vw":113.128701},{"c":112.9901,"h":113.1,"l":112.9901,"n":23,"o":113.02,"t":"2026-10-16T18:30:00Z","v":2057,"vw":113.032768},{"c":112.8,"h":112.8,"l":112.8,"n":54,"o":112.8,"t":"2026-10-16T18:45:00Z","v":916,"vw":112.8},{"c":113.055,"h":113.065,"l":112.7981,"n":70,"o":112.7981,"t":"2026-10-16T19:00:00Z","v":3060,"vw":112.969875},{"c":112.97,"h":113.1136,"l":112.915,"n":21,"o":113.09,"t":"2026-10-16T19:15:00Z","v":1850,"vw":113.00435},{"c":112.9693,"h":112.9693,"l":112.92,"n":9,"o":112.92,"t":"2026-10-16T19:30:00Z","v":922,"vw":112.957624},{"c":113.035,"h":113.095,"l":112.86,"n":46,"o":112.87,"t":"2026-10-16T19:45:00Z","v":2211,"vw":112.988215},{"c":114.17,"h":114.31,"l":114.14,"n":21,"o":114.31,"t":"2026-10-19T13:30:00Z","v":4726,"vw":114.290501},{"c":114.0216,"h":114.18,"l":114.0216,"n":6,"o":114.18,"t":"2026-10-19T13:45:00Z","v":1055,"vw":114.062977},{"c":114.25,"h":114.25,"l":113.96,"n":22,"o":114.01,"t":"2026-10-19T14:00:00Z","v":7191,"vw":114.03449},{"c":114.55,"h":114.55,"l":114.355,"n":16,"o":114.3776,"t":"2026-10-19T14:15:00Z","v":994,"vw":114.409567},{"c":114.4,"h":114.4799,"l":114.34,"n":12,"o":114.4799,"t":"2026-10-19T14:30:00Z","v":1003,"vw":114.402548},{"c":114.405,"h":114.5336,"l":114.405,"n":5,"o":114.5336,"t":"2026-10-19T14:45:00Z","v":2443,"vw":114.500066},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-19T15:00:00Z","v":100,"vw":114.5},{"c":114.86,"h":114.86,"l":114.7,"n":2,"o":114.7,"t":"2026-10-19T15:15:00Z","v":215,"vw":114.78186},{"c":114.91,"h":114.91,"l":114.91,"n":2,"o":114.91,"t":"2026-10-19T15:30:00Z","v":101,"vw":114.91},{"c":115.03,"h":115.03,"l":114.98,"n":14,"o":115,"t":"2026-10-19T15:45:00Z","v":1331,"vw":115.006584},{"c":114.7905,"h":114.8367,"l":114.7905,"n":3,"o":114.8367,"t":"2026-10-19T16:00:00Z","v":601,"vw":114.812614},{"c":114.63,"h":114.63,"l":114.6072,"n":4,"o":114.6072,"t":"2026-10-19T16:15:00Z","v":368,"vw":114.621318},{"c":114.626,"h":114.626,"l":114.59,"n":5,"o":114.59,"t":"2026-10-19T16:30:00Z","v":452,"vw":114.616341},{"c":114.42,"h":114.57,"l":114.42,"n":4,"o":114.57,"t":"2026-10-19T16:45:00Z","v":397,"vw":114.525318},{"c":114.38,"h":114.46,"l":114.38,"n":11,"o":114.435,"t":"2026-10-19T17:00:00Z","v":1460,"vw":114.414192},{"c":114.425,"h":114.425,"l":114.335,"n":6,"o":114.3918,"t":"2026-10-19T17:15:00Z","v":530,"vw":114.375255},{"c":114.275,"h":114.375,"l":114.275,"n":4,"o":114.355,"t":"2026-10-19T17:30:00Z","v":2004,"vw":114.350469},{"c":114.3038,"h":114.32,"l":114.1399,"n":19,"o":114.26,"t":"2026-10-19T17:45:00Z","v":2725,"vw":114.234443},{"c":114.285,"h":114.321,"l":114.19,"n":27,"o":114.321,"t":"2026-10-19T18:00:00Z","v":3488,"vw":114.259128},{"c":114.29,"h":114.29,"l":114.29,"n":1,"o":114.29,"t":"2026-10-19T18:15:00Z","v":100,"vw":114.29},{"c":114.095,"h":114.17,"l":114.095,"n":7,"o":114.17,"t":"2026-10-19T18:30:00Z","v":947,"vw":114.124832},{"c":114.28,"h":114.28,"l":114.28,"n":3,"o":114.28,"t":"2026-10-19T18:45:00Z","v":218,"vw":114.28},{"c":114.4551,"h":114.46,"l":114.335,"n":8,"o":114.335,"t":"2026-10-19T19:15:00Z","v":637,"vw":114.382317},{"c":114.465,"h":114.48,"l":114.465,"n":11,"o":114.465,"t":"2026-10-19T19:30:00Z","v":968,"vw":114.468098},{"c":114.08,"h":114.2299,"l":114.08,"n":15,"o":114.2299,"t":"2026-10-19T19:45:00Z","v":1704,"vw":114.095273},{"c":114.08,"h":114.08,"l":114.08,"n":6,"o":114.08,"t":"2026-10-19T20:00:00Z","v":578,"vw":114.08},{"c":114,"h":115,"l":114,"n":2,"o":115,"t":"2026-10-20T09:15:00Z","v":200,"vw":114.5},{"c":113.11,"h":113.63,"l":113.11,"n":82,"o":113.63,"t":"2026-10-20T13:30:00Z","v":11798,"vw":113.283424},{"c":114.175,"h":114.24,"l":113.84,"n":25,"o":113.84,"t":"2026-10-20T14:00:00Z","v":6559,"vw":113.950233},{"c":114.585,"h":114.59,"l":114.3399,"n":15,"o":114.3689,"t":"2026-10-20T14:15:00Z","v":9701,"vw":114.478433},{"c":114.8595,"h":114.955,"l":114.7,"n":7,"o":114.955,"t":"2026-10-20T14:30:00Z","v":906,"vw":114.843253},{"c":114.96,"h":114.96,"l":114.735,"n":2,"o":114.735,"t":"2026-10-20T14:45:00Z","v":263,"vw":114.83424},{"c":114.195,"h":114.84,"l":114.195,"n":22,"o":114.83,"t":"2026-10-20T15:00:00Z","v":3045,"vw":114.631999},{"c":114.4,"h":114.43,"l":114.4,"n":4,"o":114.43,"t":"2026-10-20T15:15:00Z","v":404,"vw":114.421154},{"c":114.3,"h":114.3,"l":114.28,"n":2,"o":114.28,"t":"2026-10-20T15:30:00Z","v":1411,"vw":114.297165},{"c":114.31,"h":114.39,"l":114.31,"n":13,"o":114.32,"t":"2026-10-20T16:00:00Z","v":1188,"vw":114.343295},{"c":114.2678,"h":114.2678,"l":114.195,"n":4,"o":114.195,"t":"2026-10-20T16:15:00Z","v":355,"vw":114.245672},{"c":114.3001,"h":114.45,"l":114.3001,"n":36,"o":114.32,"t":"2026-10-20T16:30:00Z","v":3544,"vw":114.398962},{"c":114.245,"h":114.3699,"l":114.245,"n":49,"o":114.305,"t":"2026-10-20T16:45:00Z","v":3360,"vw":114.328035},{"c":114.16,"h":114.18,"l":114.16,"n":4,"o":114.18,"t":"2026-10-20T17:00:00Z","v":319,"vw":114.169132},{"c":114.31,"h":114.31,"l":114.1872,"n":6,"o":114.21,"t":"2026-10-20T17:15:00Z","v":554,"vw":114.262513},{"c":114.3,"h":114.3834,"l":114.3,"n":8,"o":114.3834,"t":"2026-10-20T17:30:00Z","v":807,"vw":114.352717},{"c":114.38,"h":114.38,"l":114.34,"n":7,"o":114.34,"t":"2026-10-20T17:45:00Z","v":462,"vw":114.370025},{"c":114.3,"h":114.32,"l":114.3,"n":7,"o":114.32,"t":"2026-10-20T18:00:00Z","v":583,"vw":114.308816},{"c":114.34,"h":114.36,"l":114.34,"n":7,"o":114.36,"t":"2026-10-20T18:15:00Z","v":460,"vw":114.353333},{"c":114.06,"h":114.06,"l":114.06,"n":9,"o":114.06,"t":"2026-10-20T18:30:00Z","v":1919,"vw":114.06},{"c":114.1931,"h":114.1931,"l":114.11,"n":6,"o":114.11,"t":"2026-10-20T18:45:00Z","v":844,"vw":114.134169},{"c":114.17,"h":114.21,"l":114.17,"n":11,"o":114.17,"t":"2026-10-20T19:00:00Z","v":698,"vw":114.18818},{"c":114.06,"h":114.165,"l":114.01,"n":40,"o":114.165,"t":"2026-10-20T19:15:00Z","v":3601,"vw":114.085},{"c":114.1,"h":114.15,"l":113.97,"n":126,"o":114.08,"t":"2026-10-20T19:30:00Z","v":3714,"vw":114.07365},{"c":113.96,"h":114.08,"l":113.96,"n":47,"o":114.08,"t":"2026-10-20T19:45:00Z","v":3178,"vw":113.982563},{"c":114.01,"h":114.01,"l":114.01,"n":6,"o":114.01,"t":"2026-10-20T20:00:00Z","v":184,"vw":114.01},{"c":114.59,"h":115,"l":114.59,"n":23,"o":115,"t":"2026-10-21T13:30:00Z","v":2949,"vw":114.892062},{"c":114.82,"h":114.845,"l":114.72,"n":14,"o":114.845,"t":"2026-10-21T13:45:00Z","v":1217,"vw":114.791815},{"c":114.525,"h":114.77,"l":114.525,"n":7,"o":114.77,"t":"2026-10-21T14:00:00Z","v":332,"vw":114.67081},{"c":114.5,"h":114.54,"l":114.36,"n":16,"o":114.39,"t":"2026-10-21T14:15:00Z","v":2729,"vw":114.40893},{"c":114.66,"h":114.66,"l":114.56,"n":6,"o":114.66,"t":"2026-10-21T14:30:00Z","v":917,"vw":114.639052},{"c":114.76,"h":114.8099,"l":114.75,"n":6,"o":114.79,"t":"2026-10-21T14:45:00Z","v":794,"vw":114.77224},{"c":114.945,"h":114.945,"l":114.87,"n":4,"o":114.87,"t":"2026-10-21T15:00:00Z","v":366,"vw":114.916805},{"c":114.985,"h":115,"l":114.92,"n":24,"o":114.95,"t":"2026-10-21T15:15:00Z","v":1566,"vw":114.942917},{"c":115.16,"h":115.16,"l":114.99,"n":5,"o":114.99,"t":"2026-10-21T15:30:00Z","v":2675,"vw":115.004016},{"c":115.22,"h":115.22,"l":115.22,"n":1,"o":115.22,"t":"2026-10-21T15:45:00Z","v":300,"vw":115.22},{"c":115.14,"h":115.1896,"l":115.115,"n":29,"o":115.1896,"t":"2026-10-21T16:00:00Z","v":2235,"vw":115.142084},{"c":115.115,"h":115.15,"l":115.115,"n":8,"o":115.15,"t":"2026-10-21T16:15:00Z","v":514,"vw":115.126364},{"c":115.21,"h":115.21,"l":115.05,"n":27,"o":115.06,"t":"2026-10-21T16:30:00Z","v":1862,"vw":115.091043},{"c":115.355,"h":115.355,"l":115.355,"n":1,"o":115.355,"t":"2026-10-21T16:45:00Z","v":100,"vw":115.355},{"c":115.49,"h":115.49,"l":115.38,"n":9,"o":115.39,"t":"2026-10-21T17:00:00Z","v":833,"vw":115.426923},{"c":115.51,"h":115.51,"l":115.51,"n":3,"o":115.51,"t":"2026-10-21T17:15:00Z","v":1052,"vw":115.51},{"c":115.48,"h":115.51,"l":115.43,"n":13,"o":115.51,"t":"2026-10-21T17:30:00Z","v":2357,"vw":115.463217},{"c":115.4999,"h":115.5,"l":115.485,"n":9,"o":115.49,"t":"2026-10-21T17:45:00Z","v":1237,"vw":115.49685},{"c":115.45,"h":115.45,"l":115.42,"n":3,"o":115.42,"t":"2026-10-21T18:00:00Z","v":1268,"vw":115.440536},{"c":115.5401,"h":115.55,"l":115.5401,"n":7,"o":115.55,"t":"2026-10-21T18:15:00Z","v":809,"vw":115.542825},{"c":115.5,"h":115.5499,"l":115.5,"n":13,"o":115.53,"t":"2026-10-21T18:30:00Z","v":788,"vw":115.522739},{"c":115.18,"h":115.18,"l":115.18,"n":5,"o":115.18,"t":"2026-10-21T18:45:00Z","v":288,"vw":115.18},{"c":114.97,"h":114.98,"l":114.9,"n":20,"o":114.9,"t":"2026-10-21T19:00:00Z","v":2912,"vw":114.958166},{"c":115.2396,"h":115.25,"l":114.9999,"n":49,"o":114.9999,"t":"2026-10-21T19:15:00Z","v":3412,"vw":115.121316},{"c":115.21,"h":115.22,"l":115.21,"n":10,"o":115.22,"t":"2026-10-21T19:30:00Z","v":388,"vw":115.214861},{"c":115.27,"h":115.32,"l":115.26,"n":57,"o":115.26,"t":"2026-10-21T19:45:00Z","v":2510,"vw":115.272584},{"c":113.375,"h":113.486,"l":113.33,"n":14,"o":113.33,"t":"2026-10-22T13:30:00Z","v":1871,"vw":113.388357},{"c":113.1399,"h":113.1399,"l":113.12,"n":7,"o":113.12,"t":"2026-10-22T13:45:00Z","v":1564,"vw":113.136976},{"c":113.06,"h":113.2199,"l":113.06,"n":13,"o":113.19,"t":"2026-10-22T14:00:00Z","v":883,"vw":113.153798},{"c":112.5818,"h":112.9913,"l":112.5818,"n":11,"o":112.9913,"t":"2026-10-22T14:15:00Z","v":3774,"vw":112.760292},{"c":112.16,"h":112.16,"l":112.1,"n":7,"o":112.1,"t":"2026-10-22T14:45:00Z","v":2035,"vw":112.106212},{"c":112.13,"h":112.34,"l":112.06,"n":32,"o":112.34,"t":"2026-10-22T15:00:00Z","v":2131,"vw":112.146706},{"c":112.45,"h":112.465,"l":112.45,"n":3,"o":112.465,"t":"2026-10-22T15:15:00Z","v":375,"vw":112.457},{"c":112.21,"h":112.21,"l":112.06,"n":29,"o":112.1,"t":"2026-10-22T15:30:00Z","v":2273,"vw":112.12518},{"c":112.17,"h":112.205,"l":112.08,"n":6,"o":112.205,"t":"2026-10-22T15:45:00Z","v":498,"vw":112.15149},{"c":112.545,"h":112.545,"l":112.3302,"n":10,"o":112.49,"t":"2026-10-22T16:00:00Z","v":821,"vw":112.465307},{"c":112.675,"h":112.7,"l":112.58,"n":54,"o":112.63,"t":"2026-10-22T16:15:00Z","v":6831,"vw":112.676565},{"c":112.16,"h":112.3611,"l":112.16,"n":9,"o":112.3611,"t":"2026-10-22T16:30:00Z","v":547,"vw":112.268589},{"c":112.21,"h":112.21,"l":112.06,"n":11,"o":112.085,"t":"2026-10-22T16:45:00Z","v":737,"vw":112.122251},{"c":112.015,"h":112.1585,"l":111.98,"n":7,"o":112.1585,"t":"2026-10-22T17:00:00Z","v":984,"vw":112.050711},{"c":112.17,"h":112.17,"l":112.01,"n":30,"o":112.1,"t":"2026-10-22T17:15:00Z","v":2955,"vw":112.107521},{"c":112.16,"h":112.17,"l":112.14,"n":20,"o":112.17,"t":"2026-10-22T17:30:00Z","v":1488,"vw":112.159733},{"c":112.02,"h":112.1199,"l":112.02,"n":15,"o":112.1,"t":"2026-10-22T17:45:00Z","v":5251,"vw":112.103965},{"c":111.89,"h":111.89,"l":111.81,"n":6,"o":111.8101,"t":"2026-10-22T18:00:00Z","v":1774,"vw":111.835006},{"c":111.9299,"h":112.06,"l":111.9299,"n":9,"o":112.06,"t":"2026-10-22T18:15:00Z","v":936,"vw":112.018187},{"c":111.86,"h":111.86,"l":111.7831,"n":3,"o":111.7831,"t":"2026-10-22T18:30:00Z","v":259,"vw":111.815963},{"c":111.775,"h":111.82,"l":111.745,"n":7,"o":111.7944,"t":"2026-10-22T18:45:00Z","v":2343,"vw":111.789147},{"c":111.83,"h":111.83,"l":111.66,"n":10,"o":111.67,"t":"2026-10-22T19:00:00Z","v":979,"vw":111.700304},{"c":111.825,"h":111.83,"l":111.825,"n":21,"o":111.83,"t":"2026-10-22T19:15:00Z","v":581,"vw":111.827373},{"c":111.82,"h":111.82,"l":111.82,"n":4,"o":111.82,"t":"2026-10-22T19:30:00Z","v":315,"vw":111.82},{"c":111.95,"h":112,"l":111.59,"n":53,"o":111.59,"t":"2026-10-22T19:45:00Z","v":2853,"vw":111.930986},{"c":111.97,"h":111.97,"l":111.97,"n":4,"o":111.97,"t":"2026-10-22T20:00:00Z","v":206,"vw":111.97},{"c":111.5,"h":111.575,"l":111.32,"n":16,"o":111.54,"t":"2026-10-23T13:30:00Z","v":2200,"vw":111.512154},{"c":111.67,"h":111.73,"l":111.64,"n":18,"o":111.675,"t":"2026-10-23T14:00:00Z","v":2718,"vw":111.686656},{"c":111.645,"h":111.645,"l":111.645,"n":2,"o":111.645,"t":"2026-10-23T14:15:00Z","v":136,"vw":111.645}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6247832958569709,"strike":121.67244544381411,"iv":0.2714003562616645,"gamma":0.028059902072404608,"theta":-0.036179344032619576,"vega":0.07201825730614836,"rho":0.011595930545367882,"breakevenPct":9.541160589073478},{"delta":0.2,"premium":0.7789407717338926,"strike":118.6247598488077,"iv":0.23183923045093635,"gamma":0.03875763128907478,"theta":-0.03779166655452754,"vega":0.08609993030711105,"rho":0.015490392572937278,"breakevenPct":6.949438506463876},{"delta":0.25,"premium":0.983759650769312,"strike":117.19993286421348,"iv":0.2201099731982098,"gamma":0.04624283911569633,"theta":-0.0402320491981881,"vega":0.09612354260777495,"rho":0.019533536872462214,"breakevenPct":5.856681906921754},{"delta":0.3,"premium":1.1885785298047316,"strike":115.77510587961926,"iv":0.20838071594548324,"gamma":0.05372804694231788,"theta":-0.04267243184184866,"vega":0.10614715490843885,"rho":0.023576681171987152,"breakevenPct":4.7639253073796315},{"delta":0.35,"premium":1.4765760869565214,"strike":114.62826086956522,"iv":0.20444108695652174,"gamma":0.057849565217391305,"theta":-0.04531347826086956,"vega":0.11304978260869565,"rho":0.02760235500148307,"breakevenPct":3.9946589247362088},{"delta":0.4,"premium":1.863804347826087,"strike":113.81304347826087,"iv":0.20979434782608697,"gamma":0.057958260869565216,"theta":-0.04819391304347826,"vega":0.11622913043478261,"rho":0.03160718686673384,"breakevenPct":3.61131069558597},{"delta":0.45,"premium":2.251032608695652,"strike":112.99782608695652,"iv":0.2151476086956522,"gamma":0.058066956521739134,"theta":-0.05107434782608696,"vega":0.11940847826086957,"rho":0.03561201873198461,"breakevenPct":3.227962466435732},{"delta":0.5,"premium":2.638260869565217,"strike":112.18260869565218,"iv":0.2205008695652174,"gamma":0.058175652173913045,"theta":-0.053954782608695656,"vega":0.12258782608695654,"rho":0.039616850597235374,"breakevenPct":2.844614237285494},{"delta":0.55,"premium":3.1774253731343283,"strike":111.27611940298507,"iv":0.22515049751243782,"gamma":0.056100746268656715,"theta":-0.05462412935323383,"vega":0.12050099502487563,"rho":0.043570536909719904,"breakevenPct":2.5156028269240904},{"delta":0.6,"premium":3.760447761194029,"strike":110.34328358208955,"iv":0.22959701492537313,"gamma":0.0533955223880597,"theta":-0.054655223880597015,"vega":0.11689402985074628,"rho":0.0475094595574884,"breakevenPct":2.2022762714708053},{"delta":0.65,"premium":4.343470149253731,"strike":109.41044776119404,"iv":0.23404353233830844,"gamma":0.05069029850746269,"theta":-0.0546863184079602,"vega":0.11328706467661691,"rho":0.0514483822052569,"breakevenPct":1.8889497160175197},{"delta":0.7,"premium":5.079452054794519,"strike":108.3607305936073,"iv":0.2407945205479452,"gamma":0.04662328767123288,"theta":-0.05399680365296804,"vega":0.10728904109589042,"rho":0.055309903448792316,"breakevenPct":1.6079382403169198},{"delta":0.75,"premium":6.0738095238095235,"strike":107.0952380952381,"iv":0.25155238095238097,"gamma":0.04083809523809524,"theta":-0.052423809523809525,"vega":0.09819523809523811,"rho":0.05902339787066174,"breakevenPct":1.365083630299277},{"delta":0.8,"premium":7.037464788732394,"strike":105.82816901408451,"iv":0.2526061971830986,"gamma":0.03577830985915493,"theta":-0.04782985915492958,"vega":0.08643323943661972,"rho":0.06274688676196272,"breakevenPct":1.093317034185956},{"delta":0.85,"premium":8.554377880184331,"strike":104.05069124423963,"iv":0.261321044546851,"gamma":0.02878755760368664,"theta":-0.04238494623655914,"vega":0.0714384024577573,"rho":0.06610015115395677,"breakevenPct":0.8599302471440468},{"delta":0.9,"premium":10.841549295774652,"strike":101.53521126760563,"iv":0.2830352112676057,"gamma":0.02008450704225351,"theta":-0.03685633802816901,"vega":0.05409154929577463,"rho":0.06892469752910617,"breakevenPct":0.6554351411888488}],"put":[{"delta":0.1,"premium":0.7022258613976926,"strike":94.67122756472617,"iv":0.4808753414378559,"gamma":0.012682434211243494,"theta":-0.04207128601447232,"vega":0.0533521299508771,"rho":-0.009648415169719145,"breakevenPct":15.832324149466192},{"delta":0.15,"premium":0.8669827799479528,"strike":99.94344895833449,"iv":0.3824429402752487,"gamma":0.02207514098930235,"theta":-0.04161760939962321,"vega":0.07025396447077178,"rho":-0.014435981260936377,"breakevenPct":11.25758773040751},{"delta":0.2,"premium":1.0371451182267737,"strike":105.06072559113387,"iv":0.28760317874601804,"gamma":0.03130661308065845,"theta":-0.04130632107627743,"vega":0.08688817257941285,"rho":-0.019219339362391962,"breakevenPct":6.82647635549546},{"delta":0.25,"premium":1.3340415231627465,"strike":106.54520761581374,"iv":0.2769955127126756,"gamma":0.036757818595477415,"theta":-0.044333431643814085,"vega":0.09724768137768919,"rho":-0.0239040380291088,"breakevenPct":5.76276045263918},{"delta":0.3,"premium":1.633650271661424,"strike":108.02001715756363,"iv":0.26650105804975693,"gamma":0.04212745210180154,"theta":-0.04727683728910495,"vega":0.10742087503574492,"rho":-0.02858880011379227,"breakevenPct":4.710137591560566},{"delta":0.35,"premium":2.0661638547326278,"strike":109.02087503574492,"iv":0.26155396053760366,"gamma":0.04350005719187875,"theta":-0.04611870174435231,"vega":0.10846462682299113,"rho":-0.033276669678840465,"breakevenPct":4.201073777587623},{"delta":0.4,"premium":2.498677437803832,"strike":110.02173291392623,"iv":0.2566068630254504,"gamma":0.04487266228195596,"theta":-0.04496056619959966,"vega":0.10950837861023734,"rho":-0.037964539243888665,"breakevenPct":3.692009963614678},{"delta":0.45,"premium":2.931191020875036,"strike":111.02259079210752,"iv":0.2516597655132971,"gamma":0.046245267372033175,"theta":-0.04380243065484701,"vega":0.11055213039748356,"rho":-0.042652408808936865,"breakevenPct":3.182946149641734},{"delta":0.5,"premium":3.3637046039462395,"strike":112.02344867028881,"iv":0.24671266800114386,"gamma":0.04761787246211038,"theta":-0.04264429511009437,"vega":0.11159588218472977,"rho":-0.04734027837398506,"breakevenPct":2.67388233566879},{"delta":0.55,"premium":3.796218187017444,"strike":113.02430654847012,"iv":0.24176557048899058,"gamma":0.04899047755218759,"theta":-0.04148615956534172,"vega":0.11263963397197597,"rho":-0.05202814793903326,"breakevenPct":2.1648185216958455},{"delta":0.6,"premium":4.228731770088647,"strike":114.02516442665141,"iv":0.2368184729768373,"gamma":0.0503630826422648,"theta":-0.040328024020589076,"vega":0.11368338575922218,"rho":-0.05671601750408145,"breakevenPct":1.6557547077229016}]},"raw":{"call":[{"delta":0.15,"premium":0.6247832958569709,"strike":121.67244544381411,"iv":0.2714003562616645,"gamma":0.028059902072404608,"theta":-0.036179344032619576,"vega":0.07201825730614836,"rho":0.011595930545367882,"breakevenPct":9.541160589073478},{"delta":0.2,"premium":0.7789407717338926,"strike":118.6247598488077,"iv":0.23183923045093635,"gamma":0.03875763128907478,"theta":-0.03779166655452754,"vega":0.08609993030711105,"rho":0.015490392572937278,"breakevenPct":6.949438506463876},{"delta":0.25,"premium":0.983759650769312,"strike":117.19993286421348,"iv":0.2201099731982098,"gamma":0.04624283911569633,"theta":-0.0402320491981881,"vega":0.09612354260777495,"rho":0.019533536872462214,"breakevenPct":5.856681906921754},{"delta":0.3,"premium":1.1885785298047316,"strike":115.77510587961926,"iv":0.20838071594548324,"gamma":0.05372804694231788,"theta":-0.04267243184184866,"vega":0.10614715490843885,"rho":0.023576681171987152,"breakevenPct":4.7639253073796315},{"delta":0.35,"premium":1.4765760869565214,"strike":114.62826086956522,"iv":0.20444108695652174,"gamma":0.057849565217391305,"theta":-0.04531347826086956,"vega":0.11304978260869565,"rho":0.02760235500148307,"breakevenPct":3.9946589247362088},{"delta":0.4,"premium":1.863804347826087,"strike":113.81304347826087,"iv":0.20979434782608697,"gamma":0.057958260869565216,"theta":-0.04819391304347826,"vega":0.11622913043478261,"rho":0.03160718686673384,"breakevenPct":3.61131069558597},{"delta":0.45,"premium":2.251032608695652,"strike":112.99782608695652,"iv":0.2151476086956522,"gamma":0.058066956521739134,"theta":-0.05107434782608696,"vega":0.11940847826086957,"rho":0.03561201873198461,"breakevenPct":3.227962466435732},{"delta":0.5,"premium":2.638260869565217,"strike":112.18260869565218,"iv":0.2205008695652174,"gamma":0.058175652173913045,"theta":-0.053954782608695656,"vega":0.12258782608695654,"rho":0.039616850597235374,"breakevenPct":2.844614237285494},{"delta":0.55,"premium":3.1774253731343283,"strike":111.27611940298507,"iv":0.22515049751243782,"gamma":0.056100746268656715,"theta":-0.05462412935323383,"vega":0.12050099502487563,"rho":0.043570536909719904,"breakevenPct":2.5156028269240904},{"delta":0.6,"premium":3.760447761194029,"strike":110.34328358208955,"iv":0.22959701492537313,"gamma":0.0533955223880597,"theta":-0.054655223880597015,"vega":0.11689402985074628,"rho":0.0475094595574884,"breakevenPct":2.2022762714708053},{"delta":0.65,"premium":4.343470149253731,"strike":109.41044776119404,"iv":0.23404353233830844,"gamma":0.05069029850746269,"theta":-0.0546863184079602,"vega":0.11328706467661691,"rho":0.0514483822052569,"breakevenPct":1.8889497160175197},{"delta":0.7,"premium":5.079452054794519,"strike":108.3607305936073,"iv":0.2407945205479452,"gamma":0.04662328767123288,"theta":-0.05399680365296804,"vega":0.10728904109589042,"rho":0.055309903448792316,"breakevenPct":1.6079382403169198},{"delta":0.75,"premium":6.0738095238095235,"strike":107.0952380952381,"iv":0.25155238095238097,"gamma":0.04083809523809524,"theta":-0.052423809523809525,"vega":0.09819523809523811,"rho":0.05902339787066174,"breakevenPct":1.365083630299277},{"delta":0.8,"premium":7.037464788732394,"strike":105.82816901408451,"iv":0.2526061971830986,"gamma":0.03577830985915493,"theta":-0.04782985915492958,"vega":0.08643323943661972,"rho":0.06274688676196272,"breakevenPct":1.093317034185956},{"delta":0.85,"premium":8.554377880184331,"strike":104.05069124423963,"iv":0.261321044546851,"gamma":0.02878755760368664,"theta":-0.04238494623655914,"vega":0.0714384024577573,"rho":0.06610015115395677,"breakevenPct":0.8599302471440468},{"delta":0.9,"premium":10.841549295774652,"strike":101.53521126760563,"iv":0.2830352112676057,"gamma":0.02008450704225351,"theta":-0.03685633802816901,"vega":0.05409154929577463,"rho":0.06892469752910617,"breakevenPct":0.6554351411888488}],"put":[{"delta":0.1,"premium":0.7022258613976926,"strike":94.67122756472617,"iv":0.4808753414378559,"gamma":0.012682434211243494,"theta":-0.04207128601447232,"vega":0.0533521299508771,"rho":-0.009648415169719145,"breakevenPct":15.832324149466192},{"delta":0.15,"premium":0.8669827799479528,"strike":99.94344895833449,"iv":0.3824429402752487,"gamma":0.02207514098930235,"theta":-0.04161760939962321,"vega":0.07025396447077178,"rho":-0.014435981260936377,"breakevenPct":11.25758773040751},{"delta":0.2,"premium":1.0371451182267737,"strike":105.06072559113387,"iv":0.28760317874601804,"gamma":0.03130661308065845,"theta":-0.04130632107627743,"vega":0.08688817257941285,"rho":-0.019219339362391962,"breakevenPct":6.82647635549546},{"delta":0.25,"premium":1.3340415231627465,"strike":106.54520761581374,"iv":0.2769955127126756,"gamma":0.036757818595477415,"theta":-0.044333431643814085,"vega":0.09724768137768919,"rho":-0.0239040380291088,"breakevenPct":5.76276045263918},{"delta":0.3,"premium":1.633650271661424,"strike":108.02001715756363,"iv":0.26650105804975693,"gamma":0.04212745210180154,"theta":-0.04727683728910495,"vega":0.10742087503574492,"rho":-0.02858880011379227,"breakevenPct":4.710137591560566},{"delta":0.35,"premium":2.0661638547326278,"strike":109.02087503574492,"iv":0.26155396053760366,"gamma":0.04350005719187875,"theta":-0.04611870174435231,"vega":0.10846462682299113,"rho":-0.033276669678840465,"breakevenPct":4.201073777587623},{"delta":0.4,"premium":2.498677437803832,"strike":110.02173291392623,"iv":0.2566068630254504,"gamma":0.04487266228195596,"theta":-0.04496056619959966,"vega":0.10950837861023734,"rho":-0.037964539243888665,"breakevenPct":3.692009963614678},{"delta":0.45,"premium":2.931191020875036,"strike":111.02259079210752,"iv":0.2516597655132971,"gamma":0.046245267372033175,"theta":-0.04380243065484701,"vega":0.11055213039748356,"rho":-0.042652408808936865,"breakevenPct":3.182946149641734},{"delta":0.5,"premium":3.3637046039462395,"strike":112.02344867028881,"iv":0.24671266800114386,"gamma":0.04761787246211038,"theta":-0.04264429511009437,"vega":0.11159588218472977,"rho":-0.04734027837398506,"breakevenPct":2.67388233566879},{"delta":0.55,"premium":3.796218187017444,"strike":113.02430654847012,"iv":0.24176557048899058,"gamma":0.04899047755218759,"theta":-0.04148615956534172,"vega":0.11263963397197597,"rho":-0.05202814793903326,"breakevenPct":2.1648185216958455},{"delta":0.6,"premium":4.228731770088647,"strike":114.02516442665141,"iv":0.2368184729768373,"gamma":0.0503630826422648,"theta":-0.040328024020589076,"vega":0.11368338575922218,"rho":-0.05671601750408145,"breakevenPct":1.6557547077229016}]}},"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"}}