{"symbol":"IPAR","url":"https://intraalpha.com/companies/IPAR","capturedAt":"2026-10-23T03:15:26.972Z","state":"partial","quote":{"symbol":"IPAR","last_price":115.2,"prev_close":113.2,"regular_close":116.07,"change":2,"change_pct":1.7668,"regular_change":2.87,"regular_change_pct":2.5353,"extended_change":-0.87,"extended_change_pct":-0.7495,"bid":96,"ask":128,"bid_size":100,"ask_size":100,"volume":278212,"vwap":115.674298,"open":113.37,"high":116.575,"low":113.37,"close":116.07,"trade_count":8207,"last_trade_at":"2026-10-22T22:56:41.960941892Z","last_quote_at":"2026-10-22T22:00:00.035888892Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:18.695449817-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.472Z","bars":[{"c":116.27,"h":117.85,"l":114.65,"n":195,"o":115.85,"t":"2026-10-16T13:30:00Z","v":9013,"vw":115.889884},{"c":116.025,"h":116.13,"l":116.025,"n":5,"o":116.13,"t":"2026-10-16T13:35:00Z","v":302,"vw":116.0775},{"c":116.325,"h":116.325,"l":116.325,"n":7,"o":116.325,"t":"2026-10-16T13:45:00Z","v":215,"vw":116.325},{"c":116.485,"h":116.485,"l":116.485,"n":13,"o":116.485,"t":"2026-10-16T13:50:00Z","v":3212,"vw":116.485},{"c":116.43,"h":116.73,"l":116.225,"n":59,"o":116.53,"t":"2026-10-16T13:55:00Z","v":3438,"vw":116.511607},{"c":116.57,"h":116.57,"l":116.565,"n":7,"o":116.565,"t":"2026-10-16T14:00:00Z","v":793,"vw":116.565714},{"c":116.77,"h":117.48,"l":116.58,"n":56,"o":116.86,"t":"2026-10-16T14:05:00Z","v":2852,"vw":116.726945},{"c":116.7,"h":116.7,"l":116.49,"n":87,"o":116.52,"t":"2026-10-16T14:15:00Z","v":5563,"vw":116.658543},{"c":117.14,"h":117.14,"l":117.14,"n":36,"o":117.14,"t":"2026-10-16T14:20:00Z","v":607,"vw":117.14},{"c":117.14,"h":117.14,"l":117.13,"n":11,"o":117.13,"t":"2026-10-16T14:25:00Z","v":459,"vw":117.135},{"c":116.93,"h":116.93,"l":116.93,"n":39,"o":116.93,"t":"2026-10-16T14:30:00Z","v":1125,"vw":116.93},{"c":117,"h":117,"l":116.88,"n":38,"o":116.93,"t":"2026-10-16T14:35:00Z","v":1276,"vw":116.93875},{"c":116.21,"h":117,"l":116.21,"n":204,"o":116.985,"t":"2026-10-16T14:40:00Z","v":28098,"vw":116.925146},{"c":116.65,"h":117.02,"l":116.415,"n":38,"o":116.415,"t":"2026-10-16T14:45:00Z","v":9667,"vw":116.804097},{"c":116.695,"h":116.94,"l":116.65,"n":88,"o":116.86,"t":"2026-10-16T14:50:00Z","v":3934,"vw":116.792433},{"c":116.76,"h":116.76,"l":116.76,"n":26,"o":116.76,"t":"2026-10-16T15:00:00Z","v":615,"vw":116.76},{"c":116.87,"h":116.88,"l":116.71,"n":57,"o":116.865,"t":"2026-10-16T15:10:00Z","v":2715,"vw":116.823006},{"c":116.87,"h":116.87,"l":116.87,"n":7,"o":116.87,"t":"2026-10-16T15:15:00Z","v":123,"vw":116.87},{"c":116.6739,"h":116.87,"l":116.64,"n":26,"o":116.87,"t":"2026-10-16T15:20:00Z","v":927,"vw":116.800124},{"c":116.53,"h":116.62,"l":116.53,"n":47,"o":116.62,"t":"2026-10-16T15:30:00Z","v":747,"vw":116.575446},{"c":116.48,"h":116.76,"l":116.35,"n":42,"o":116.76,"t":"2026-10-16T15:35:00Z","v":1274,"vw":116.594179},{"c":116.275,"h":116.31,"l":116.275,"n":25,"o":116.31,"t":"2026-10-16T15:40:00Z","v":553,"vw":116.2925},{"c":115.61,"h":115.61,"l":115.61,"n":7,"o":115.61,"t":"2026-10-16T15:45:00Z","v":172,"vw":115.61},{"c":115.88,"h":115.88,"l":115.42,"n":14,"o":115.42,"t":"2026-10-16T15:50:00Z","v":761,"vw":115.794322},{"c":115.18,"h":115.18,"l":115.18,"n":44,"o":115.18,"t":"2026-10-16T16:00:00Z","v":638,"vw":115.18},{"c":114.87,"h":115.125,"l":114.87,"n":81,"o":115.02,"t":"2026-10-16T16:10:00Z","v":2408,"vw":115.016992},{"c":114.68,"h":114.68,"l":114.68,"n":6,"o":114.68,"t":"2026-10-16T16:25:00Z","v":138,"vw":114.68},{"c":114.67,"h":114.67,"l":114.67,"n":40,"o":114.67,"t":"2026-10-16T16:30:00Z","v":583,"vw":114.67},{"c":114.9684,"h":114.9684,"l":114.56,"n":29,"o":114.56,"t":"2026-10-16T16:35:00Z","v":554,"vw":114.773924},{"c":114.63,"h":114.63,"l":114.63,"n":3,"o":114.63,"t":"2026-10-16T16:40:00Z","v":128,"vw":114.63},{"c":114.67,"h":114.88,"l":114.67,"n":24,"o":114.88,"t":"2026-10-16T16:45:00Z","v":1101,"vw":114.705},{"c":114.85,"h":114.85,"l":114.63,"n":43,"o":114.63,"t":"2026-10-16T16:55:00Z","v":709,"vw":114.776667},{"c":114.8,"h":115,"l":114.8,"n":73,"o":115,"t":"2026-10-16T17:00:00Z","v":1568,"vw":114.930719},{"c":114.92,"h":114.92,"l":114.8,"n":33,"o":114.82,"t":"2026-10-16T17:05:00Z","v":914,"vw":114.8625},{"c":114.82,"h":114.82,"l":114.82,"n":7,"o":114.82,"t":"2026-10-16T17:10:00Z","v":213,"vw":114.82},{"c":114.825,"h":114.825,"l":114.825,"n":5,"o":114.825,"t":"2026-10-16T17:15:00Z","v":136,"vw":114.825},{"c":114.405,"h":114.405,"l":114.405,"n":29,"o":114.405,"t":"2026-10-16T17:20:00Z","v":518,"vw":114.405},{"c":114.66,"h":114.66,"l":114.66,"n":17,"o":114.66,"t":"2026-10-16T17:25:00Z","v":739,"vw":114.66},{"c":114.7706,"h":114.7706,"l":114.49,"n":30,"o":114.49,"t":"2026-10-16T17:30:00Z","v":918,"vw":114.652564},{"c":114.77,"h":114.97,"l":114.77,"n":60,"o":114.95,"t":"2026-10-16T17:35:00Z","v":1646,"vw":114.921667},{"c":115.171,"h":115.171,"l":114.915,"n":5,"o":114.915,"t":"2026-10-16T17:40:00Z","v":366,"vw":115.09909},{"c":114.85,"h":114.85,"l":114.67,"n":12,"o":114.67,"t":"2026-10-16T17:45:00Z","v":317,"vw":114.75},{"c":114.53,"h":114.675,"l":114.53,"n":30,"o":114.655,"t":"2026-10-16T17:55:00Z","v":740,"vw":114.6175},{"c":114.47,"h":114.64,"l":114.47,"n":44,"o":114.64,"t":"2026-10-16T18:00:00Z","v":802,"vw":114.549302},{"c":114.53,"h":114.53,"l":114.345,"n":53,"o":114.48,"t":"2026-10-16T18:05:00Z","v":1248,"vw":114.454896},{"c":115.025,"h":115.025,"l":114.87,"n":62,"o":114.87,"t":"2026-10-16T18:20:00Z","v":1591,"vw":114.9475},{"c":115.02,"h":115.075,"l":115.02,"n":30,"o":115.075,"t":"2026-10-16T18:25:00Z","v":775,"vw":115.04619},{"c":115.1875,"h":115.1875,"l":115.09,"n":48,"o":115.09,"t":"2026-10-16T18:30:00Z","v":1020,"vw":115.134167},{"c":114.9,"h":115.115,"l":114.8675,"n":70,"o":115.115,"t":"2026-10-16T18:35:00Z","v":2072,"vw":114.971447},{"c":114.64,"h":114.72,"l":114.64,"n":49,"o":114.69,"t":"2026-10-16T19:05:00Z","v":1358,"vw":114.688},{"c":114.78,"h":114.835,"l":114.635,"n":91,"o":114.68,"t":"2026-10-16T19:10:00Z","v":2571,"vw":114.723882},{"c":114.58,"h":114.58,"l":114.58,"n":41,"o":114.58,"t":"2026-10-16T19:15:00Z","v":900,"vw":114.58},{"c":115.01,"h":115.01,"l":114.92,"n":51,"o":114.92,"t":"2026-10-16T19:20:00Z","v":1133,"vw":114.965},{"c":114.88,"h":114.88,"l":114.88,"n":16,"o":114.88,"t":"2026-10-16T19:30:00Z","v":334,"vw":114.88},{"c":115.43,"h":115.43,"l":114.88,"n":131,"o":114.88,"t":"2026-10-16T19:35:00Z","v":5174,"vw":115.192877},{"c":115.165,"h":115.45,"l":115.02,"n":140,"o":115.45,"t":"2026-10-16T19:40:00Z","v":6005,"vw":115.326517},{"c":115.46,"h":115.46,"l":115.155,"n":56,"o":115.155,"t":"2026-10-16T19:45:00Z","v":1226,"vw":115.30875},{"c":115.685,"h":115.805,"l":115.42,"n":91,"o":115.42,"t":"2026-10-16T19:50:00Z","v":2332,"vw":115.571203},{"c":115.7,"h":115.83,"l":115.475,"n":744,"o":115.7,"t":"2026-10-16T19:55:00Z","v":13985,"vw":115.628614},{"c":115,"h":115.69,"l":115,"n":18,"o":115.69,"t":"2026-10-16T20:00:00Z","v":40046,"vw":115.681988},{"c":115.69,"h":115.69,"l":115.69,"n":1,"o":115.69,"t":"2026-10-16T20:40:00Z","v":228,"vw":115.69},{"c":115.77,"h":115.77,"l":113.565,"n":36,"o":115.04,"t":"2026-10-19T13:30:00Z","v":2233,"vw":115.128629},{"c":116.54,"h":116.54,"l":116.54,"n":8,"o":116.54,"t":"2026-10-19T13:35:00Z","v":107,"vw":116.54},{"c":115.36,"h":115.95,"l":115.36,"n":31,"o":115.95,"t":"2026-10-19T13:40:00Z","v":366,"vw":115.65},{"c":115.343,"h":115.343,"l":114.96,"n":15,"o":114.96,"t":"2026-10-19T13:45:00Z","v":372,"vw":115.200856},{"c":115.37,"h":115.37,"l":115.37,"n":6,"o":115.37,"t":"2026-10-19T13:50:00Z","v":226,"vw":115.37},{"c":115.39,"h":115.39,"l":114.805,"n":16,"o":114.84,"t":"2026-10-19T13:55:00Z","v":675,"vw":114.916306},{"c":114.87,"h":115.35,"l":114.8,"n":72,"o":114.98,"t":"2026-10-19T14:05:00Z","v":3060,"vw":114.880357},{"c":114.74,"h":114.74,"l":114.07,"n":250,"o":114.735,"t":"2026-10-19T14:10:00Z","v":7256,"vw":114.519014},{"c":114.54,"h":114.54,"l":114.54,"n":31,"o":114.54,"t":"2026-10-19T14:15:00Z","v":629,"vw":114.54},{"c":114.72,"h":114.72,"l":114.55,"n":51,"o":114.57,"t":"2026-10-19T14:25:00Z","v":1388,"vw":114.586367},{"c":114.825,"h":114.825,"l":114.825,"n":6,"o":114.825,"t":"2026-10-19T14:35:00Z","v":162,"vw":114.825},{"c":114.825,"h":114.825,"l":114.825,"n":5,"o":114.825,"t":"2026-10-19T14:40:00Z","v":157,"vw":114.825},{"c":114.59,"h":114.825,"l":114.3,"n":52,"o":114.825,"t":"2026-10-19T14:50:00Z","v":1446,"vw":114.565071},{"c":114.7,"h":114.99,"l":114.6,"n":78,"o":114.795,"t":"2026-10-19T15:10:00Z","v":4790,"vw":114.739838},{"c":114.72,"h":114.72,"l":114.7,"n":35,"o":114.72,"t":"2026-10-19T15:15:00Z","v":626,"vw":114.714778},{"c":114.99,"h":114.99,"l":114.99,"n":27,"o":114.99,"t":"2026-10-19T15:20:00Z","v":330,"vw":114.99},{"c":115.175,"h":115.185,"l":115.175,"n":15,"o":115.185,"t":"2026-10-19T15:25:00Z","v":248,"vw":115.18},{"c":115.21,"h":115.21,"l":115.21,"n":14,"o":115.21,"t":"2026-10-19T15:30:00Z","v":172,"vw":115.21},{"c":114.96,"h":115.235,"l":114.96,"n":58,"o":115.235,"t":"2026-10-19T15:35:00Z","v":1939,"vw":115.017857},{"c":114.97,"h":114.97,"l":114.97,"n":14,"o":114.97,"t":"2026-10-19T15:40:00Z","v":253,"vw":114.97},{"c":114.88,"h":114.88,"l":114.88,"n":15,"o":114.88,"t":"2026-10-19T15:45:00Z","v":339,"vw":114.88},{"c":114.765,"h":114.765,"l":114.5,"n":27,"o":114.63,"t":"2026-10-19T15:50:00Z","v":879,"vw":114.631915},{"c":114.7325,"h":114.755,"l":114.7325,"n":13,"o":114.755,"t":"2026-10-19T15:55:00Z","v":396,"vw":114.74375},{"c":114.37,"h":114.46,"l":114.37,"n":21,"o":114.46,"t":"2026-10-19T16:00:00Z","v":479,"vw":114.4},{"c":114.665,"h":114.665,"l":114.665,"n":9,"o":114.665,"t":"2026-10-19T16:20:00Z","v":124,"vw":114.665},{"c":114.665,"h":114.665,"l":114.665,"n":6,"o":114.665,"t":"2026-10-19T16:25:00Z","v":110,"vw":114.665},{"c":114.55,"h":114.57,"l":114.55,"n":5,"o":114.57,"t":"2026-10-19T16:30:00Z","v":216,"vw":114.56},{"c":114.61,"h":114.61,"l":114.56,"n":15,"o":114.56,"t":"2026-10-19T16:35:00Z","v":463,"vw":114.576667},{"c":114.625,"h":114.625,"l":114.345,"n":33,"o":114.345,"t":"2026-10-19T16:40:00Z","v":498,"vw":114.485},{"c":114.295,"h":114.32,"l":114.295,"n":19,"o":114.32,"t":"2026-10-19T16:45:00Z","v":468,"vw":114.3075},{"c":114.27,"h":114.27,"l":114.27,"n":10,"o":114.27,"t":"2026-10-19T16:50:00Z","v":146,"vw":114.27},{"c":114.23,"h":114.42,"l":114.2,"n":56,"o":114.27,"t":"2026-10-19T17:00:00Z","v":1249,"vw":114.261522},{"c":114.34,"h":114.34,"l":114.34,"n":12,"o":114.34,"t":"2026-10-19T17:10:00Z","v":543,"vw":114.34},{"c":114.355,"h":114.355,"l":114.35,"n":44,"o":114.35,"t":"2026-10-19T17:15:00Z","v":1103,"vw":114.352015},{"c":114.36,"h":114.36,"l":114.345,"n":22,"o":114.345,"t":"2026-10-19T17:20:00Z","v":690,"vw":114.355},{"c":114.49,"h":114.49,"l":114.49,"n":8,"o":114.49,"t":"2026-10-19T17:30:00Z","v":112,"vw":114.49},{"c":114.54,"h":114.56,"l":114.54,"n":36,"o":114.56,"t":"2026-10-19T17:40:00Z","v":758,"vw":114.553333},{"c":114.4,"h":114.4,"l":114.4,"n":10,"o":114.4,"t":"2026-10-19T17:55:00Z","v":163,"vw":114.4},{"c":114.53,"h":114.53,"l":114.53,"n":11,"o":114.53,"t":"2026-10-19T18:10:00Z","v":420,"vw":114.53},{"c":114.75,"h":114.75,"l":114.56,"n":10,"o":114.56,"t":"2026-10-19T18:15:00Z","v":421,"vw":114.655},{"c":114.63,"h":114.63,"l":114.63,"n":18,"o":114.63,"t":"2026-10-19T18:20:00Z","v":369,"vw":114.63},{"c":114.635,"h":114.635,"l":114.635,"n":3,"o":114.635,"t":"2026-10-19T18:25:00Z","v":102,"vw":114.635},{"c":114.75,"h":114.75,"l":114.75,"n":8,"o":114.75,"t":"2026-10-19T18:40:00Z","v":168,"vw":114.75},{"c":114.64,"h":114.64,"l":114.635,"n":22,"o":114.635,"t":"2026-10-19T18:45:00Z","v":582,"vw":114.638333},{"c":114.59,"h":114.635,"l":114.52,"n":62,"o":114.635,"t":"2026-10-19T18:50:00Z","v":1524,"vw":114.560431},{"c":114.47,"h":114.61,"l":114.47,"n":46,"o":114.61,"t":"2026-10-19T18:55:00Z","v":953,"vw":114.54},{"c":114.35,"h":114.35,"l":114.35,"n":10,"o":114.35,"t":"2026-10-19T19:00:00Z","v":310,"vw":114.35},{"c":114.47,"h":114.47,"l":114.47,"n":22,"o":114.47,"t":"2026-10-19T19:05:00Z","v":574,"vw":114.47},{"c":114.74,"h":114.74,"l":114.3,"n":108,"o":114.3,"t":"2026-10-19T19:15:00Z","v":3100,"vw":114.599771},{"c":114.565,"h":114.565,"l":114.565,"n":27,"o":114.565,"t":"2026-10-19T19:25:00Z","v":515,"vw":114.565},{"c":114.56,"h":114.64,"l":114.43,"n":66,"o":114.57,"t":"2026-10-19T19:30:00Z","v":1377,"vw":114.553333},{"c":114.785,"h":114.785,"l":114.74,"n":78,"o":114.74,"t":"2026-10-19T19:40:00Z","v":1705,"vw":114.772647},{"c":114.63,"h":114.815,"l":114.63,"n":100,"o":114.815,"t":"2026-10-19T19:45:00Z","v":1832,"vw":114.692995},{"c":114.05,"h":114.31,"l":114.03,"n":235,"o":114.28,"t":"2026-10-19T19:50:00Z","v":3834,"vw":114.147742},{"c":114.6,"h":114.82,"l":114.29,"n":748,"o":114.33,"t":"2026-10-19T19:55:00Z","v":18305,"vw":114.678673},{"c":114.75,"h":114.75,"l":114.75,"n":29,"o":114.75,"t":"2026-10-19T20:00:00Z","v":61951,"vw":114.75},{"c":114.7,"h":114.9,"l":114.7,"n":10,"o":114.9,"t":"2026-10-19T20:20:00Z","v":994,"vw":114.799797},{"c":114.75,"h":114.75,"l":114.75,"n":1,"o":114.75,"t":"2026-10-19T20:35:00Z","v":214,"vw":114.75},{"c":115.75,"h":116.9,"l":115.74,"n":37,"o":115.74,"t":"2026-10-20T13:30:00Z","v":2228,"vw":115.979525},{"c":116.035,"h":116.035,"l":116.035,"n":4,"o":116.035,"t":"2026-10-20T13:45:00Z","v":115,"vw":116.035},{"c":117.62,"h":117.62,"l":116.5,"n":69,"o":116.5,"t":"2026-10-20T13:50:00Z","v":2806,"vw":116.801139},{"c":116.6756,"h":116.6756,"l":116.6756,"n":2,"o":116.6756,"t":"2026-10-20T13:55:00Z","v":147,"vw":116.6756},{"c":116.5,"h":116.59,"l":116.5,"n":16,"o":116.59,"t":"2026-10-20T14:00:00Z","v":481,"vw":116.560779},{"c":116.495,"h":116.99,"l":116.19,"n":81,"o":116.2,"t":"2026-10-20T14:05:00Z","v":4529,"vw":116.428172},{"c":116.5,"h":116.81,"l":116.2,"n":20,"o":116.2,"t":"2026-10-20T14:15:00Z","v":615,"vw":116.5025},{"c":116.91,"h":116.99,"l":116.79,"n":31,"o":116.79,"t":"2026-10-20T14:20:00Z","v":1271,"vw":116.847529},{"c":117,"h":117,"l":116.76,"n":55,"o":116.76,"t":"2026-10-20T14:25:00Z","v":2115,"vw":116.911667},{"c":117.06,"h":117.08,"l":116.9594,"n":30,"o":117.08,"t":"2026-10-20T14:45:00Z","v":689,"vw":117.033133},{"c":117.22,"h":117.22,"l":117.22,"n":27,"o":117.22,"t":"2026-10-20T14:50:00Z","v":564,"vw":117.22},{"c":117.48,"h":117.48,"l":117.41,"n":27,"o":117.4511,"t":"2026-10-20T14:55:00Z","v":783,"vw":117.448102},{"c":117.48,"h":117.48,"l":116.99,"n":27,"o":117.31,"t":"2026-10-20T15:05:00Z","v":1436,"vw":117.236148},{"c":117.5,"h":117.63,"l":117.495,"n":76,"o":117.63,"t":"2026-10-20T15:10:00Z","v":1734,"vw":117.537064},{"c":117.69,"h":117.69,"l":117.69,"n":20,"o":117.69,"t":"2026-10-20T15:20:00Z","v":312,"vw":117.69},{"c":116.71,"h":117.86,"l":116.71,"n":468,"o":117.7,"t":"2026-10-20T15:25:00Z","v":27836,"vw":117.712336},{"c":116.535,"h":116.71,"l":116.41,"n":39,"o":116.71,"t":"2026-10-20T15:30:00Z","v":1499,"vw":116.576588},{"c":116.665,"h":116.665,"l":116.665,"n":5,"o":116.665,"t":"2026-10-20T15:35:00Z","v":114,"vw":116.665},{"c":116.79,"h":116.88,"l":116.79,"n":19,"o":116.88,"t":"2026-10-20T15:40:00Z","v":488,"vw":116.820508},{"c":117.16,"h":117.18,"l":117.16,"n":42,"o":117.17,"t":"2026-10-20T15:45:00Z","v":588,"vw":117.17},{"c":117.08,"h":117.08,"l":117.08,"n":14,"o":117.08,"t":"2026-10-20T15:55:00Z","v":210,"vw":117.08},{"c":116.8,"h":116.87,"l":116.8,"n":57,"o":116.87,"t":"2026-10-20T16:00:00Z","v":1029,"vw":116.835},{"c":116.69,"h":116.69,"l":116.69,"n":15,"o":116.69,"t":"2026-10-20T16:10:00Z","v":439,"vw":116.69},{"c":116.495,"h":116.51,"l":116.495,"n":36,"o":116.51,"t":"2026-10-20T16:15:00Z","v":921,"vw":116.501993},{"c":116.485,"h":116.485,"l":116.3719,"n":9,"o":116.3719,"t":"2026-10-20T16:20:00Z","v":217,"vw":116.42845},{"c":116.485,"h":116.49,"l":116.485,"n":18,"o":116.49,"t":"2026-10-20T16:25:00Z","v":262,"vw":116.4875},{"c":116.485,"h":116.55,"l":116.485,"n":35,"o":116.485,"t":"2026-10-20T16:30:00Z","v":749,"vw":116.507},{"c":116.595,"h":116.61,"l":116.485,"n":86,"o":116.485,"t":"2026-10-20T16:35:00Z","v":2070,"vw":116.577214},{"c":116.555,"h":116.555,"l":116.555,"n":22,"o":116.555,"t":"2026-10-20T16:40:00Z","v":461,"vw":116.555},{"c":116.555,"h":116.555,"l":116.555,"n":12,"o":116.555,"t":"2026-10-20T16:45:00Z","v":349,"vw":116.555},{"c":116.405,"h":116.405,"l":116.405,"n":7,"o":116.405,"t":"2026-10-20T16:55:00Z","v":111,"vw":116.405},{"c":116.315,"h":116.4,"l":116.27,"n":30,"o":116.27,"t":"2026-10-20T17:05:00Z","v":1050,"vw":116.340337},{"c":116.335,"h":116.34,"l":116.335,"n":26,"o":116.34,"t":"2026-10-20T17:10:00Z","v":632,"vw":116.336},{"c":116.325,"h":116.335,"l":116.325,"n":35,"o":116.335,"t":"2026-10-20T17:15:00Z","v":777,"vw":116.328333},{"c":116.325,"h":116.325,"l":116.325,"n":28,"o":116.325,"t":"2026-10-20T17:20:00Z","v":603,"vw":116.325},{"c":116.315,"h":116.4288,"l":116.315,"n":37,"o":116.325,"t":"2026-10-20T17:25:00Z","v":1184,"vw":116.333224},{"c":116.355,"h":116.355,"l":116.355,"n":8,"o":116.355,"t":"2026-10-20T17:30:00Z","v":122,"vw":116.355},{"c":116.32,"h":116.3325,"l":116.255,"n":64,"o":116.255,"t":"2026-10-20T17:40:00Z","v":1760,"vw":116.302917},{"c":116.255,"h":116.255,"l":116.255,"n":19,"o":116.255,"t":"2026-10-20T17:45:00Z","v":209,"vw":116.255},{"c":116.25,"h":116.32,"l":116.21,"n":60,"o":116.21,"t":"2026-10-20T17:50:00Z","v":2188,"vw":116.27861},{"c":116.19,"h":116.19,"l":116.19,"n":22,"o":116.19,"t":"2026-10-20T18:10:00Z","v":873,"vw":116.19},{"c":116.31,"h":116.31,"l":116.31,"n":6,"o":116.31,"t":"2026-10-20T18:15:00Z","v":129,"vw":116.31},{"c":116.35,"h":116.35,"l":116.33,"n":39,"o":116.34,"t":"2026-10-20T18:30:00Z","v":1010,"vw":116.338},{"c":116.37,"h":116.37,"l":116.37,"n":33,"o":116.37,"t":"2026-10-20T18:35:00Z","v":638,"vw":116.37},{"c":116.25,"h":116.25,"l":116.25,"n":22,"o":116.25,"t":"2026-10-20T18:40:00Z","v":429,"vw":116.25},{"c":116.18,"h":116.18,"l":116.18,"n":26,"o":116.18,"t":"2026-10-20T18:45:00Z","v":815,"vw":116.18},{"c":116.12,"h":116.12,"l":116.12,"n":13,"o":116.12,"t":"2026-10-20T19:00:00Z","v":154,"vw":116.12},{"c":116.115,"h":116.115,"l":116.115,"n":8,"o":116.115,"t":"2026-10-20T19:20:00Z","v":475,"vw":116.115},{"c":116.25,"h":116.28,"l":116.22,"n":72,"o":116.22,"t":"2026-10-20T19:25:00Z","v":1249,"vw":116.254286},{"c":116.3675,"h":116.39,"l":116.3,"n":96,"o":116.3,"t":"2026-10-20T19:30:00Z","v":3059,"vw":116.360833},{"c":116.365,"h":116.365,"l":116.365,"n":10,"o":116.365,"t":"2026-10-20T19:35:00Z","v":259,"vw":116.365},{"c":116.39,"h":116.5,"l":116.35,"n":116,"o":116.365,"t":"2026-10-20T19:40:00Z","v":2728,"vw":116.41363},{"c":116.4,"h":116.4,"l":116.4,"n":19,"o":116.4,"t":"2026-10-20T19:45:00Z","v":392,"vw":116.4},{"c":116.34,"h":116.37,"l":116.25,"n":123,"o":116.37,"t":"2026-10-20T19:50:00Z","v":2968,"vw":116.312222},{"c":115.93,"h":116.235,"l":115.86,"n":605,"o":116.18,"t":"2026-10-20T19:55:00Z","v":16447,"vw":116.019823},{"c":115.9,"h":115.9,"l":115.9,"n":38,"o":115.9,"t":"2026-10-20T20:00:00Z","v":50665,"vw":115.9},{"c":116.1,"h":116.1,"l":116.1,"n":28,"o":116.1,"t":"2026-10-20T20:20:00Z","v":699,"vw":116.1},{"c":116.1,"h":116.1,"l":116.1,"n":17,"o":116.1,"t":"2026-10-20T22:00:00Z","v":681,"vw":116.1},{"c":115.99,"h":115.99,"l":115.99,"n":10,"o":115.99,"t":"2026-10-20T23:25:00Z","v":191,"vw":115.99},{"c":115.93,"h":115.93,"l":115.93,"n":24,"o":115.93,"t":"2026-10-21T10:05:00Z","v":224,"vw":115.93},{"c":116.01,"h":116.02,"l":115.99,"n":16,"o":116.02,"t":"2026-10-21T11:00:00Z","v":1315,"vw":116.009231},{"c":116.14,"h":116.14,"l":116.14,"n":1,"o":116.14,"t":"2026-10-21T13:20:00Z","v":100,"vw":116.14},{"c":118.54,"h":118.54,"l":117.98,"n":19,"o":117.98,"t":"2026-10-21T13:30:00Z","v":5859,"vw":117.989889},{"c":117.64,"h":118.54,"l":117.64,"n":27,"o":118.54,"t":"2026-10-21T13:35:00Z","v":599,"vw":118.225},{"c":115.665,"h":116.34,"l":115.55,"n":88,"o":116.34,"t":"2026-10-21T13:40:00Z","v":3089,"vw":116.111217},{"c":115.4374,"h":115.4374,"l":115.4374,"n":21,"o":115.4374,"t":"2026-10-21T13:45:00Z","v":307,"vw":115.4374},{"c":116.0875,"h":116.12,"l":116.0875,"n":8,"o":116.12,"t":"2026-10-21T13:50:00Z","v":286,"vw":116.106735},{"c":116.47,"h":116.6,"l":116.1225,"n":23,"o":116.6,"t":"2026-10-21T13:55:00Z","v":502,"vw":116.33125},{"c":115.88,"h":116.1,"l":115.61,"n":110,"o":115.615,"t":"2026-10-21T14:00:00Z","v":6252,"vw":115.762733},{"c":115.605,"h":115.945,"l":115.57,"n":45,"o":115.57,"t":"2026-10-21T14:05:00Z","v":1033,"vw":115.671471},{"c":116.22,"h":116.22,"l":116.22,"n":10,"o":116.22,"t":"2026-10-21T14:10:00Z","v":182,"vw":116.22},{"c":116.17,"h":116.44,"l":115.85,"n":29,"o":116.44,"t":"2026-10-21T14:15:00Z","v":1084,"vw":116.155},{"c":115.65,"h":116.4,"l":115.65,"n":117,"o":115.83,"t":"2026-10-21T14:20:00Z","v":4423,"vw":115.867634},{"c":115.6679,"h":115.6679,"l":115.31,"n":58,"o":115.54,"t":"2026-10-21T14:25:00Z","v":1740,"vw":115.547834},{"c":115.74,"h":115.74,"l":115.72,"n":38,"o":115.72,"t":"2026-10-21T14:30:00Z","v":791,"vw":115.7325},{"c":115.63,"h":115.79,"l":115.63,"n":19,"o":115.79,"t":"2026-10-21T14:35:00Z","v":587,"vw":115.71},{"c":116,"h":116,"l":116,"n":9,"o":116,"t":"2026-10-21T14:40:00Z","v":2724,"vw":116},{"c":116.18,"h":116.18,"l":116.18,"n":4,"o":116.18,"t":"2026-10-21T14:45:00Z","v":130,"vw":116.18},{"c":116.23,"h":116.26,"l":116.06,"n":35,"o":116.19,"t":"2026-10-21T14:50:00Z","v":1206,"vw":116.165042},{"c":115.87,"h":116.18,"l":115.87,"n":57,"o":116.06,"t":"2026-10-21T14:55:00Z","v":1724,"vw":116},{"c":115.85,"h":115.85,"l":115.85,"n":23,"o":115.85,"t":"2026-10-21T15:00:00Z","v":540,"vw":115.85},{"c":116.19,"h":116.19,"l":115.825,"n":77,"o":115.915,"t":"2026-10-21T15:05:00Z","v":1974,"vw":115.939722},{"c":116.445,"h":116.445,"l":116.32,"n":54,"o":116.34,"t":"2026-10-21T15:10:00Z","v":1779,"vw":116.360136},{"c":116.095,"h":116.23,"l":116.095,"n":55,"o":116.23,"t":"2026-10-21T15:15:00Z","v":1871,"vw":116.1875},{"c":116.33,"h":116.33,"l":116.0325,"n":62,"o":116.115,"t":"2026-10-21T15:25:00Z","v":1898,"vw":116.212567},{"c":116.61,"h":116.61,"l":116.33,"n":69,"o":116.35,"t":"2026-10-21T15:30:00Z","v":2696,"vw":116.367169},{"c":116.21,"h":116.53,"l":116.21,"n":58,"o":116.46,"t":"2026-10-21T15:35:00Z","v":2509,"vw":116.449264},{"c":116.04,"h":116.08,"l":115.833,"n":32,"o":116.01,"t":"2026-10-21T15:40:00Z","v":1128,"vw":115.992231},{"c":115.75,"h":116.055,"l":115.75,"n":52,"o":116.055,"t":"2026-10-21T15:45:00Z","v":1741,"vw":115.907},{"c":115.525,"h":115.53,"l":115.32,"n":29,"o":115.32,"t":"2026-10-21T15:55:00Z","v":1146,"vw":115.47625},{"c":115.32,"h":115.48,"l":115.32,"n":72,"o":115.46,"t":"2026-10-21T16:00:00Z","v":1731,"vw":115.435},{"c":115.44,"h":115.44,"l":115.34,"n":22,"o":115.34,"t":"2026-10-21T16:05:00Z","v":970,"vw":115.415},{"c":115.92,"h":115.92,"l":115.67,"n":71,"o":115.69,"t":"2026-10-21T16:10:00Z","v":1800,"vw":115.75},{"c":115.7125,"h":115.8,"l":115.7125,"n":28,"o":115.8,"t":"2026-10-21T16:15:00Z","v":1270,"vw":115.76914},{"c":115.39,"h":115.43,"l":115.39,"n":21,"o":115.43,"t":"2026-10-21T16:25:00Z","v":686,"vw":115.416667},{"c":115.565,"h":115.58,"l":115.52,"n":44,"o":115.52,"t":"2026-10-21T16:35:00Z","v":1304,"vw":115.5575},{"c":115.375,"h":115.565,"l":115.36,"n":72,"o":115.565,"t":"2026-10-21T16:40:00Z","v":1795,"vw":115.435897},{"c":115.2,"h":115.2,"l":115.2,"n":10,"o":115.2,"t":"2026-10-21T16:45:00Z","v":335,"vw":115.2},{"c":115.285,"h":115.285,"l":114.86,"n":85,"o":114.86,"t":"2026-10-21T16:50:00Z","v":2491,"vw":115.0435},{"c":115.649,"h":115.649,"l":115.07,"n":32,"o":115.12,"t":"2026-10-21T17:00:00Z","v":1144,"vw":115.1765},{"c":115.6,"h":115.6,"l":115.22,"n":100,"o":115.25,"t":"2026-10-21T17:05:00Z","v":4680,"vw":115.336251},{"c":115.18,"h":115.52,"l":115.13,"n":59,"o":115.49,"t":"2026-10-21T17:10:00Z","v":1872,"vw":115.31625},{"c":115.105,"h":115.105,"l":115.105,"n":13,"o":115.105,"t":"2026-10-21T17:15:00Z","v":367,"vw":115.105},{"c":114.92,"h":114.92,"l":114.92,"n":34,"o":114.92,"t":"2026-10-21T17:20:00Z","v":965,"vw":114.92},{"c":114.88,"h":114.88,"l":114.88,"n":3,"o":114.88,"t":"2026-10-21T17:25:00Z","v":103,"vw":114.88},{"c":114.64,"h":114.855,"l":114.64,"n":67,"o":114.855,"t":"2026-10-21T17:30:00Z","v":1809,"vw":114.7475},{"c":114.39,"h":114.6162,"l":114.39,"n":57,"o":114.565,"t":"2026-10-21T17:35:00Z","v":1085,"vw":114.541311},{"c":114.8,"h":114.86,"l":114.54,"n":83,"o":114.54,"t":"2026-10-21T17:40:00Z","v":2657,"vw":114.662222},{"c":114.91,"h":115.14,"l":114.91,"n":88,"o":114.945,"t":"2026-10-21T17:45:00Z","v":2840,"vw":115.006121},{"c":114.875,"h":114.99,"l":114.875,"n":57,"o":114.99,"t":"2026-10-21T17:50:00Z","v":1417,"vw":114.924167},{"c":114.87,"h":114.957,"l":114.87,"n":38,"o":114.93,"t":"2026-10-21T18:00:00Z","v":976,"vw":114.9274},{"c":114.79,"h":114.79,"l":114.78,"n":34,"o":114.78,"t":"2026-10-21T18:05:00Z","v":645,"vw":114.787191},{"c":114.84,"h":114.94,"l":114.82,"n":70,"o":114.93,"t":"2026-10-21T18:10:00Z","v":1886,"vw":114.865555},{"c":114.8,"h":114.8,"l":114.8,"n":15,"o":114.8,"t":"2026-10-21T18:20:00Z","v":353,"vw":114.8},{"c":114.74,"h":114.74,"l":114.74,"n":63,"o":114.74,"t":"2026-10-21T18:25:00Z","v":980,"vw":114.74},{"c":114.57,"h":114.57,"l":114.57,"n":22,"o":114.57,"t":"2026-10-21T18:30:00Z","v":770,"vw":114.57},{"c":114.6901,"h":114.6901,"l":114.55,"n":95,"o":114.55,"t":"2026-10-21T18:40:00Z","v":1625,"vw":114.651156},{"c":113.98,"h":114.59,"l":113.98,"n":152,"o":114.59,"t":"2026-10-21T18:50:00Z","v":3776,"vw":114.231841},{"c":113.65,"h":113.66,"l":113.65,"n":69,"o":113.66,"t":"2026-10-21T18:55:00Z","v":1438,"vw":113.656678},{"c":113.575,"h":113.575,"l":113.575,"n":13,"o":113.575,"t":"2026-10-21T19:00:00Z","v":331,"vw":113.575},{"c":113.175,"h":113.175,"l":113.175,"n":15,"o":113.175,"t":"2026-10-21T19:05:00Z","v":343,"vw":113.175},{"c":113.17,"h":113.17,"l":113.145,"n":13,"o":113.145,"t":"2026-10-21T19:10:00Z","v":478,"vw":113.161667},{"c":113.41,"h":113.41,"l":113.195,"n":110,"o":113.37,"t":"2026-10-21T19:15:00Z","v":2678,"vw":113.332617},{"c":112.68,"h":113.51,"l":112.65,"n":139,"o":113.51,"t":"2026-10-21T19:20:00Z","v":4462,"vw":113.024222},{"c":113.085,"h":113.13,"l":112.74,"n":249,"o":112.855,"t":"2026-10-21T19:25:00Z","v":6192,"vw":112.916022},{"c":113.11,"h":113.22,"l":113.11,"n":40,"o":113.17,"t":"2026-10-21T19:35:00Z","v":761,"vw":113.18},{"c":113,"h":113,"l":112.905,"n":74,"o":112.96,"t":"2026-10-21T19:40:00Z","v":1200,"vw":112.96},{"c":113.31,"h":113.355,"l":113.17,"n":111,"o":113.19,"t":"2026-10-21T19:45:00Z","v":2764,"vw":113.271749},{"c":113.695,"h":113.81,"l":113.39,"n":363,"o":113.47,"t":"2026-10-21T19:50:00Z","v":7289,"vw":113.575023},{"c":113.13,"h":114.25,"l":112.77,"n":1076,"o":113.96,"t":"2026-10-21T19:55:00Z","v":50661,"vw":113.517429},{"c":113.2,"h":113.2,"l":113.2,"n":31,"o":113.2,"t":"2026-10-21T20:00:00Z","v":48405,"vw":113.2},{"c":113.01,"h":113.01,"l":113.01,"n":4,"o":113.01,"t":"2026-10-21T20:30:00Z","v":1001,"vw":113.01},{"c":112.98,"h":112.98,"l":112.98,"n":5,"o":112.98,"t":"2026-10-21T20:50:00Z","v":1003,"vw":112.98},{"c":113.2,"h":113.2,"l":113.2,"n":1,"o":113.2,"t":"2026-10-21T22:15:00Z","v":100,"vw":113.2},{"c":113.37,"h":113.37,"l":113.37,"n":9,"o":113.37,"t":"2026-10-22T13:30:00Z","v":1605,"vw":113.37},{"c":114.75,"h":115,"l":114.295,"n":187,"o":115,"t":"2026-10-22T13:35:00Z","v":5950,"vw":114.754921},{"c":114.87,"h":114.91,"l":114.705,"n":21,"o":114.705,"t":"2026-10-22T13:40:00Z","v":806,"vw":114.828333},{"c":114.5,"h":114.9254,"l":114.205,"n":218,"o":114.56,"t":"2026-10-22T13:45:00Z","v":18574,"vw":114.494481},{"c":114.495,"h":114.62,"l":114.15,"n":87,"o":114.22,"t":"2026-10-22T13:50:00Z","v":5764,"vw":114.524982},{"c":114.955,"h":114.955,"l":114.615,"n":31,"o":114.615,"t":"2026-10-22T13:55:00Z","v":1017,"vw":114.845833},{"c":115.1,"h":115.1,"l":115.08,"n":15,"o":115.08,"t":"2026-10-22T14:05:00Z","v":549,"vw":115.09},{"c":115.26,"h":115.42,"l":115.25,"n":72,"o":115.42,"t":"2026-10-22T14:10:00Z","v":1716,"vw":115.31},{"c":115.45,"h":115.45,"l":115.24,"n":85,"o":115.39,"t":"2026-10-22T14:15:00Z","v":2458,"vw":115.36},{"c":115.495,"h":115.495,"l":115.27,"n":24,"o":115.27,"t":"2026-10-22T14:20:00Z","v":453,"vw":115.403907},{"c":115.15,"h":115.65,"l":115.06,"n":40,"o":115.65,"t":"2026-10-22T14:25:00Z","v":1161,"vw":115.281068},{"c":114.9,"h":115.36,"l":114.89,"n":38,"o":114.89,"t":"2026-10-22T14:30:00Z","v":1124,"vw":114.960893},{"c":114.9,"h":114.9,"l":114.9,"n":15,"o":114.9,"t":"2026-10-22T14:35:00Z","v":287,"vw":114.9},{"c":115.22,"h":115.5,"l":115.025,"n":179,"o":115.025,"t":"2026-10-22T14:40:00Z","v":9029,"vw":115.25361},{"c":115.7,"h":115.78,"l":115.31,"n":99,"o":115.78,"t":"2026-10-22T14:45:00Z","v":5226,"vw":115.431354},{"c":115.59,"h":115.82,"l":115.32,"n":92,"o":115.77,"t":"2026-10-22T14:55:00Z","v":3026,"vw":115.634267},{"c":115.65,"h":115.93,"l":115.5,"n":168,"o":115.82,"t":"2026-10-22T15:10:00Z","v":8234,"vw":115.659013},{"c":115.56,"h":115.84,"l":115.46,"n":102,"o":115.8,"t":"2026-10-22T15:15:00Z","v":3341,"vw":115.702643},{"c":115.74,"h":115.74,"l":115.615,"n":14,"o":115.615,"t":"2026-10-22T15:20:00Z","v":478,"vw":115.6775},{"c":115.745,"h":115.75,"l":115.745,"n":37,"o":115.75,"t":"2026-10-22T15:25:00Z","v":807,"vw":115.746534},{"c":115.835,"h":115.835,"l":115.835,"n":6,"o":115.835,"t":"2026-10-22T15:30:00Z","v":201,"vw":115.835},{"c":115.57,"h":115.71,"l":115.54,"n":56,"o":115.55,"t":"2026-10-22T15:35:00Z","v":1706,"vw":115.57},{"c":115.928,"h":115.928,"l":115.928,"n":12,"o":115.928,"t":"2026-10-22T15:40:00Z","v":710,"vw":115.928},{"c":115.82,"h":115.82,"l":115.82,"n":8,"o":115.82,"t":"2026-10-22T15:45:00Z","v":148,"vw":115.82},{"c":115.69,"h":115.69,"l":115.66,"n":24,"o":115.66,"t":"2026-10-22T15:50:00Z","v":378,"vw":115.675},{"c":115.69,"h":115.8825,"l":115.69,"n":32,"o":115.8825,"t":"2026-10-22T15:55:00Z","v":567,"vw":115.78625},{"c":115.94,"h":115.95,"l":115.785,"n":132,"o":115.9,"t":"2026-10-22T16:00:00Z","v":3998,"vw":115.858125},{"c":115.77,"h":115.77,"l":115.77,"n":17,"o":115.77,"t":"2026-10-22T16:05:00Z","v":210,"vw":115.77},{"c":116.23,"h":116.34,"l":115.89,"n":135,"o":115.89,"t":"2026-10-22T16:10:00Z","v":4813,"vw":116.10025},{"c":116.37,"h":116.575,"l":116.34,"n":61,"o":116.575,"t":"2026-10-22T16:15:00Z","v":1405,"vw":116.431},{"c":116.38,"h":116.41,"l":116.3725,"n":40,"o":116.4,"t":"2026-10-22T16:20:00Z","v":805,"vw":116.390625},{"c":116.42,"h":116.42,"l":116.3,"n":14,"o":116.3,"t":"2026-10-22T16:25:00Z","v":582,"vw":116.382145},{"c":116.39,"h":116.48,"l":116.285,"n":102,"o":116.285,"t":"2026-10-22T16:30:00Z","v":3578,"vw":116.372895},{"c":116.39,"h":116.39,"l":116.39,"n":7,"o":116.39,"t":"2026-10-22T16:35:00Z","v":123,"vw":116.39},{"c":116.14,"h":116.29,"l":116.14,"n":114,"o":116.29,"t":"2026-10-22T16:40:00Z","v":2316,"vw":116.168341},{"c":115.95,"h":116.13,"l":115.93,"n":123,"o":116.02,"t":"2026-10-22T16:45:00Z","v":3747,"vw":115.995368},{"c":116.25,"h":116.25,"l":116,"n":51,"o":116,"t":"2026-10-22T16:50:00Z","v":1461,"vw":116.146875},{"c":116.42,"h":116.42,"l":116.42,"n":12,"o":116.42,"t":"2026-10-22T16:55:00Z","v":169,"vw":116.42},{"c":115.9,"h":116.32,"l":115.9,"n":109,"o":116.32,"t":"2026-10-22T17:00:00Z","v":2345,"vw":116.012917},{"c":116.07,"h":116.07,"l":116.07,"n":17,"o":116.07,"t":"2026-10-22T17:05:00Z","v":150,"vw":116.07},{"c":116.1875,"h":116.42,"l":116.035,"n":51,"o":116.035,"t":"2026-10-22T17:10:00Z","v":2023,"vw":116.20193},{"c":116.0875,"h":116.13,"l":116.0875,"n":31,"o":116.1,"t":"2026-10-22T17:15:00Z","v":576,"vw":116.105833},{"c":116.2251,"h":116.26,"l":116.0765,"n":30,"o":116.24,"t":"2026-10-22T17:20:00Z","v":1036,"vw":116.183867},{"c":116.265,"h":116.265,"l":116.265,"n":11,"o":116.265,"t":"2026-10-22T17:25:00Z","v":633,"vw":116.265},{"c":116.02,"h":116.32,"l":116.02,"n":90,"o":116.32,"t":"2026-10-22T17:30:00Z","v":1728,"vw":116.197228},{"c":115.89,"h":115.91,"l":115.81,"n":72,"o":115.91,"t":"2026-10-22T17:35:00Z","v":1321,"vw":115.867391},{"c":115.81,"h":115.81,"l":115.81,"n":8,"o":115.81,"t":"2026-10-22T17:40:00Z","v":211,"vw":115.81},{"c":115.8,"h":115.88,"l":115.67,"n":126,"o":115.8,"t":"2026-10-22T17:45:00Z","v":4377,"vw":115.83625},{"c":115.45,"h":115.58,"l":115.36,"n":88,"o":115.58,"t":"2026-10-22T17:50:00Z","v":2741,"vw":115.465079},{"c":115.69,"h":115.72,"l":115.48,"n":98,"o":115.595,"t":"2026-10-22T18:00:00Z","v":2640,"vw":115.65278},{"c":115.78,"h":115.78,"l":115.78,"n":23,"o":115.78,"t":"2026-10-22T18:05:00Z","v":448,"vw":115.78},{"c":115.65,"h":115.85,"l":115.65,"n":53,"o":115.85,"t":"2026-10-22T18:10:00Z","v":750,"vw":115.709925},{"c":115.61,"h":115.875,"l":115.61,"n":45,"o":115.875,"t":"2026-10-22T18:15:00Z","v":1336,"vw":115.741475},{"c":115.67,"h":115.77,"l":115.67,"n":22,"o":115.77,"t":"2026-10-22T18:20:00Z","v":477,"vw":115.706667},{"c":115.66,"h":115.69,"l":115.66,"n":20,"o":115.69,"t":"2026-10-22T18:25:00Z","v":475,"vw":115.675075},{"c":115.61,"h":115.64,"l":115.51,"n":73,"o":115.64,"t":"2026-10-22T18:30:00Z","v":1530,"vw":115.581309},{"c":115.585,"h":115.62,"l":115.39,"n":36,"o":115.62,"t":"2026-10-22T18:35:00Z","v":936,"vw":115.547},{"c":115.46,"h":115.46,"l":115.46,"n":7,"o":115.46,"t":"2026-10-22T18:40:00Z","v":219,"vw":115.46},{"c":115.595,"h":115.75,"l":115.58,"n":81,"o":115.5875,"t":"2026-10-22T18:45:00Z","v":1679,"vw":115.621425},{"c":115.635,"h":115.635,"l":115.6,"n":16,"o":115.6,"t":"2026-10-22T18:50:00Z","v":245,"vw":115.6175},{"c":115.54,"h":115.54,"l":115.53,"n":23,"o":115.54,"t":"2026-10-22T18:55:00Z","v":460,"vw":115.536667},{"c":115.51,"h":115.635,"l":115.51,"n":143,"o":115.635,"t":"2026-10-22T19:00:00Z","v":3355,"vw":115.594445},{"c":115.66,"h":115.665,"l":115.38,"n":218,"o":115.38,"t":"2026-10-22T19:05:00Z","v":7078,"vw":115.537534},{"c":115.57,"h":115.57,"l":115.57,"n":30,"o":115.57,"t":"2026-10-22T19:10:00Z","v":315,"vw":115.57},{"c":115.63,"h":115.63,"l":115.48,"n":49,"o":115.48,"t":"2026-10-22T19:15:00Z","v":1217,"vw":115.611111},{"c":115.53,"h":115.62,"l":115.48,"n":69,"o":115.62,"t":"2026-10-22T19:20:00Z","v":1045,"vw":115.581667},{"c":115.55,"h":115.655,"l":115.54,"n":95,"o":115.65,"t":"2026-10-22T19:25:00Z","v":1678,"vw":115.618571},{"c":115.61,"h":115.655,"l":115.53,"n":157,"o":115.655,"t":"2026-10-22T19:30:00Z","v":3470,"vw":115.584758},{"c":115.5,"h":115.5,"l":115.48,"n":12,"o":115.48,"t":"2026-10-22T19:35:00Z","v":283,"vw":115.49},{"c":115.5,"h":115.63,"l":115.5,"n":167,"o":115.51,"t":"2026-10-22T19:40:00Z","v":3377,"vw":115.546072},{"c":115.49,"h":115.58,"l":115.2135,"n":282,"o":115.47,"t":"2026-10-22T19:45:00Z","v":7244,"vw":115.419071},{"c":116.14,"h":116.45,"l":115.42,"n":405,"o":115.49,"t":"2026-10-22T19:50:00Z","v":12490,"vw":116.041444},{"c":116.14,"h":116.335,"l":116.02,"n":972,"o":116.17,"t":"2026-10-22T19:55:00Z","v":19954,"vw":116.178835},{"c":116.07,"h":116.07,"l":116.07,"n":35,"o":116.07,"t":"2026-10-22T20:00:00Z","v":69963,"vw":116.07},{"c":116,"h":116.2,"l":115.04,"n":61,"o":116.2,"t":"2026-10-22T20:05:00Z","v":808,"vw":115.925807},{"c":115.2,"h":115.2,"l":115.2,"n":2,"o":115.2,"t":"2026-10-22T22:55:00Z","v":297,"vw":115.2}],"history":[{"c":119.3,"h":121.43,"l":119.23,"n":3863,"o":120.88,"t":"2024-10-21T04:00:00Z","v":102867,"vw":119.720629},{"c":120.23,"h":122.17,"l":119.89,"n":5583,"o":120.98,"t":"2024-10-22T04:00:00Z","v":145015,"vw":120.419689},{"c":121.25,"h":122.4,"l":119.45,"n":4861,"o":119.45,"t":"2024-10-23T04:00:00Z","v":118742,"vw":121.018411},{"c":121.31,"h":121.56,"l":119.275,"n":3587,"o":121.56,"t":"2024-10-24T04:00:00Z","v":96128,"vw":120.862802},{"c":121.7,"h":122.33,"l":120.325,"n":3121,"o":121.5,"t":"2024-10-25T04:00:00Z","v":73692,"vw":121.558676},{"c":124.41,"h":125.34,"l":122.02,"n":4910,"o":122.02,"t":"2024-10-28T04:00:00Z","v":130731,"vw":124.227288},{"c":125,"h":125.21,"l":122.33,"n":4484,"o":123.86,"t":"2024-10-29T04:00:00Z","v":110259,"vw":124.821209},{"c":124.08,"h":126.26,"l":123.74,"n":3875,"o":124.55,"t":"2024-10-30T04:00:00Z","v":111991,"vw":124.639577},{"c":121.07,"h":123.59,"l":121.07,"n":6868,"o":123.59,"t":"2024-10-31T04:00:00Z","v":178179,"vw":121.979617},{"c":121.69,"h":123.39,"l":120.77,"n":7585,"o":121.65,"t":"2024-11-01T04:00:00Z","v":232655,"vw":122.000753},{"c":123.91,"h":124.86,"l":121.775,"n":5749,"o":122.01,"t":"2024-11-04T05:00:00Z","v":135251,"vw":123.332775},{"c":126.45,"h":126.58,"l":123.5875,"n":5837,"o":123.88,"t":"2024-11-05T05:00:00Z","v":143570,"vw":125.931113},{"c":128.06,"h":132.605,"l":127.51,"n":8372,"o":131.92,"t":"2024-11-06T05:00:00Z","v":199925,"vw":128.854866},{"c":125.88,"h":137.73,"l":124.79,"n":10678,"o":130.63,"t":"2024-11-07T05:00:00Z","v":300954,"vw":129.189087},{"c":128.23,"h":129.0457,"l":124.35,"n":6305,"o":124.35,"t":"2024-11-08T05:00:00Z","v":206459,"vw":127.426466},{"c":128.8,"h":130.3,"l":127.98,"n":7301,"o":128.16,"t":"2024-11-11T05:00:00Z","v":216107,"vw":128.990971},{"c":126,"h":129.641,"l":125.58,"n":6636,"o":127.61,"t":"2024-11-12T05:00:00Z","v":269648,"vw":126.543555},{"c":128.2,"h":130.3,"l":126.11,"n":5842,"o":126.11,"t":"2024-11-13T05:00:00Z","v":186087,"vw":128.532679},{"c":130.72,"h":131.745,"l":127.35,"n":5898,"o":128.94,"t":"2024-11-14T05:00:00Z","v":142272,"vw":130.337129},{"c":124.65,"h":131.41,"l":123.46,"n":6390,"o":131.41,"t":"2024-11-15T05:00:00Z","v":168309,"vw":126.16371},{"c":124.9,"h":126.4661,"l":124.14,"n":3730,"o":124.74,"t":"2024-11-18T05:00:00Z","v":83779,"vw":125.132313},{"c":125.05,"h":125.15,"l":122.54,"n":4231,"o":123.94,"t":"2024-11-19T05:00:00Z","v":107417,"vw":124.549645},{"c":127.115,"h":127.28,"l":124.45,"n":4191,"o":124.93,"t":"2024-11-20T05:00:00Z","v":94314,"vw":126.326102},{"c":130.655,"h":131.13,"l":126.49,"n":4674,"o":128.03,"t":"2024-11-21T05:00:00Z","v":108532,"vw":129.966808},{"c":134.07,"h":134.26,"l":130.88,"n":5465,"o":130.9,"t":"2024-11-22T05:00:00Z","v":169132,"vw":133.147532},{"c":138.39,"h":139.26,"l":134.34,"n":5493,"o":135,"t":"2024-11-25T05:00:00Z","v":202430,"vw":138.004546},{"c":137.48,"h":137.87,"l":136.02,"n":6671,"o":137.87,"t":"2024-11-26T05:00:00Z","v":152262,"vw":137.04621},{"c":138.09,"h":139.35,"l":136.81,"n":4189,"o":138.05,"t":"2024-11-27T05:00:00Z","v":124139,"vw":138.035349},{"c":137.66,"h":138.89,"l":136.98,"n":2593,"o":138.32,"t":"2024-11-29T05:00:00Z","v":82646,"vw":137.680083},{"c":139.92,"h":140.68,"l":136.45,"n":5813,"o":137.59,"t":"2024-12-02T05:00:00Z","v":137626,"vw":138.971837},{"c":137.26,"h":139.55,"l":134.18,"n":5391,"o":139.55,"t":"2024-12-03T05:00:00Z","v":163681,"vw":136.505368},{"c":139.49,"h":142.69,"l":137.72,"n":6590,"o":137.72,"t":"2024-12-04T05:00:00Z","v":187692,"vw":140.17372},{"c":136.86,"h":140.7333,"l":136.62,"n":4676,"o":139.49,"t":"2024-12-05T05:00:00Z","v":105472,"vw":137.695663},{"c":136.46,"h":140.05,"l":136.36,"n":4475,"o":138.17,"t":"2024-12-06T05:00:00Z","v":99412,"vw":137.274517},{"c":137.38,"h":140.5546,"l":136.42,"n":5842,"o":137.22,"t":"2024-12-09T05:00:00Z","v":117345,"vw":138.296189},{"c":138.43,"h":139.16,"l":135.29,"n":5822,"o":137.38,"t":"2024-12-10T05:00:00Z","v":122372,"vw":138.098661},{"c":138.15,"h":140.23,"l":137.0786,"n":5245,"o":139.9,"t":"2024-12-11T05:00:00Z","v":200459,"vw":138.550811},{"c":137.545,"h":139.67,"l":135.85,"n":4970,"o":138.15,"t":"2024-12-12T05:00:00Z","v":99758,"vw":137.424474},{"c":136.84,"h":137.59,"l":134.89,"n":5153,"o":137.23,"t":"2024-12-13T05:00:00Z","v":139475,"vw":136.388678},{"c":136.19,"h":141,"l":134.1,"n":4670,"o":135.78,"t":"2024-12-16T05:00:00Z","v":109140,"vw":136.130686},{"c":133.41,"h":136.49,"l":132.7,"n":5806,"o":135.98,"t":"2024-12-17T05:00:00Z","v":159133,"vw":133.941803},{"c":128.93,"h":135.64,"l":127.89,"n":4181,"o":134.38,"t":"2024-12-18T05:00:00Z","v":131240,"vw":129.900949},{"c":130.32,"h":131.5,"l":127.42,"n":5331,"o":129.65,"t":"2024-12-19T05:00:00Z","v":109610,"vw":129.803195},{"c":127.77,"h":131.26,"l":126.99,"n":6393,"o":129.07,"t":"2024-12-20T05:00:00Z","v":353677,"vw":128.322289},{"c":128.64,"h":129.743,"l":126.5,"n":4664,"o":127.74,"t":"2024-12-23T05:00:00Z","v":75528,"vw":128.373415},{"c":131.86,"h":131.8605,"l":127.32,"n":2494,"o":128.54,"t":"2024-12-24T05:00:00Z","v":50674,"vw":130.987643},{"c":132.86,"h":133.21,"l":130.299,"n":4055,"o":130.78,"t":"2024-12-26T05:00:00Z","v":74100,"vw":132.490842},{"c":131.06,"h":132.98,"l":129.23,"n":3587,"o":132,"t":"2024-12-27T05:00:00Z","v":71867,"vw":130.701615},{"c":130.6,"h":131.44,"l":127.51,"n":4379,"o":130.04,"t":"2024-12-30T05:00:00Z","v":125551,"vw":130.34731},{"c":131.51,"h":135.64,"l":130.66,"n":3918,"o":131.2,"t":"2024-12-31T05:00:00Z","v":90139,"vw":131.519309},{"c":128.7,"h":133.7,"l":128.25,"n":3257,"o":132.34,"t":"2025-01-02T05:00:00Z","v":68646,"vw":129.056083},{"c":130.06,"h":130.885,"l":128,"n":4936,"o":129.09,"t":"2025-01-03T05:00:00Z","v":105405,"vw":129.913039},{"c":130.39,"h":133.71,"l":130.26,"n":5814,"o":130.26,"t":"2025-01-06T05:00:00Z","v":174318,"vw":131.012728},{"c":131.12,"h":133.545,"l":129.28,"n":4900,"o":130.88,"t":"2025-01-07T05:00:00Z","v":121020,"vw":130.988972},{"c":131.67,"h":132.13,"l":128.59,"n":4326,"o":130.56,"t":"2025-01-08T05:00:00Z","v":114998,"vw":131.383037},{"c":128.86,"h":131.2519,"l":127.9293,"n":4652,"o":129.62,"t":"2025-01-10T05:00:00Z","v":118845,"vw":128.691452},{"c":128.86,"h":129.405,"l":127.21,"n":3788,"o":128.23,"t":"2025-01-13T05:00:00Z","v":112039,"vw":128.69611},{"c":131.18,"h":131.465,"l":128.26,"n":4784,"o":129.36,"t":"2025-01-14T05:00:00Z","v":106045,"vw":130.551624},{"c":132.93,"h":134.16,"l":131.88,"n":4045,"o":133.51,"t":"2025-01-15T05:00:00Z","v":69666,"vw":132.848318},{"c":137.85,"h":138.34,"l":133.655,"n":5402,"o":134.22,"t":"2025-01-16T05:00:00Z","v":117808,"vw":137.375786},{"c":138.59,"h":139.75,"l":136.09,"n":5253,"o":138.6,"t":"2025-01-17T05:00:00Z","v":127175,"vw":138.516066},{"c":143.28,"h":143.64,"l":137.887,"n":5982,"o":139.22,"t":"2025-01-21T05:00:00Z","v":132798,"vw":141.842587},{"c":144.48,"h":144.63,"l":139.3925,"n":5862,"o":142.94,"t":"2025-01-22T05:00:00Z","v":138400,"vw":143.600133},{"c":141.81,"h":143.84,"l":140.255,"n":5916,"o":141.8,"t":"2025-01-23T05:00:00Z","v":125027,"vw":141.671966},{"c":140.91,"h":142.13,"l":139.74,"n":4475,"o":141.1,"t":"2025-01-24T05:00:00Z","v":116762,"vw":141.008567},{"c":143.46,"h":144.335,"l":140.81,"n":4919,"o":140.81,"t":"2025-01-27T05:00:00Z","v":122465,"vw":143.367653},{"c":141.32,"h":143.938,"l":141.165,"n":4401,"o":142.81,"t":"2025-01-28T05:00:00Z","v":89790,"vw":142.129481},{"c":140.03,"h":142.96,"l":139.1,"n":4848,"o":141.81,"t":"2025-01-29T05:00:00Z","v":94987,"vw":140.757366},{"c":143.29,"h":144.48,"l":141.47,"n":3947,"o":141.76,"t":"2025-01-30T05:00:00Z","v":97644,"vw":143.26204},{"c":141.02,"h":142.71,"l":139.8025,"n":3687,"o":142.32,"t":"2025-01-31T05:00:00Z","v":91342,"vw":141.176722},{"c":139.06,"h":139.8799,"l":137,"n":4644,"o":138.23,"t":"2025-02-03T05:00:00Z","v":86476,"vw":139.037173},{"c":137.8,"h":139.47,"l":137.035,"n":5134,"o":138.5,"t":"2025-02-04T05:00:00Z","v":112189,"vw":138.162746},{"c":139.02,"h":139.02,"l":136.28,"n":4825,"o":138.29,"t":"2025-02-05T05:00:00Z","v":94937,"vw":138.547953},{"c":138.89,"h":140.87,"l":137.37,"n":5238,"o":139.78,"t":"2025-02-06T05:00:00Z","v":113531,"vw":138.88698},{"c":135.83,"h":138.12,"l":134.51,"n":4803,"o":138.12,"t":"2025-02-07T05:00:00Z","v":114115,"vw":135.657782},{"c":135.31,"h":137.45,"l":134.975,"n":5591,"o":136.74,"t":"2025-02-10T05:00:00Z","v":129107,"vw":135.646176},{"c":138.63,"h":139.69,"l":134.66,"n":6530,"o":135.01,"t":"2025-02-11T05:00:00Z","v":152450,"vw":138.152293},{"c":135.99,"h":138.04,"l":135.64,"n":5699,"o":136.35,"t":"2025-02-12T05:00:00Z","v":136926,"vw":136.360443},{"c":139.95,"h":140.42,"l":137.1,"n":5026,"o":137.13,"t":"2025-02-13T05:00:00Z","v":105611,"vw":139.222783},{"c":132.76,"h":141.15,"l":132.52,"n":8037,"o":139.98,"t":"2025-02-14T05:00:00Z","v":217577,"vw":134.163025},{"c":134.82,"h":138.12,"l":132.4,"n":5359,"o":132.4,"t":"2025-02-18T05:00:00Z","v":119699,"vw":135.362255},{"c":134.11,"h":135.63,"l":132.205,"n":4626,"o":133.37,"t":"2025-02-19T05:00:00Z","v":120844,"vw":133.89713},{"c":134.57,"h":135.17,"l":132.93,"n":5425,"o":133.37,"t":"2025-02-20T05:00:00Z","v":114414,"vw":134.413388},{"c":134.27,"h":135.87,"l":134.13,"n":6564,"o":134.4,"t":"2025-02-21T05:00:00Z","v":169507,"vw":134.64547},{"c":137.83,"h":138.66,"l":134.35,"n":6962,"o":136.25,"t":"2025-02-24T05:00:00Z","v":145561,"vw":137.431463},{"c":139.06,"h":140,"l":136.28,"n":7524,"o":138.63,"t":"2025-02-25T05:00:00Z","v":192621,"vw":138.148918},{"c":144.54,"h":146.06,"l":137.175,"n":10320,"o":139.54,"t":"2025-02-26T05:00:00Z","v":310338,"vw":143.360377},{"c":140.29,"h":148.15,"l":139.89,"n":10685,"o":143.39,"t":"2025-02-27T05:00:00Z","v":364831,"vw":142.47242},{"c":138.92,"h":143.26,"l":137.79,"n":9648,"o":140.42,"t":"2025-02-28T05:00:00Z","v":414153,"vw":139.628276},{"c":135.05,"h":146,"l":134.89,"n":8090,"o":143,"t":"2025-03-03T05:00:00Z","v":221613,"vw":136.011746},{"c":132.76,"h":135.11,"l":132.24,"n":8301,"o":133.58,"t":"2025-03-04T05:00:00Z","v":171892,"vw":133.593475},{"c":133.1,"h":134.9797,"l":131.43,"n":7708,"o":132.7,"t":"2025-03-05T05:00:00Z","v":239234,"vw":133.157642},{"c":131.68,"h":133.56,"l":130.98,"n":10710,"o":131.51,"t":"2025-03-06T05:00:00Z","v":308463,"vw":131.994813},{"c":134.86,"h":136.29,"l":131.7,"n":9394,"o":131.71,"t":"2025-03-07T05:00:00Z","v":289726,"vw":134.299794},{"c":127.15,"h":135.87,"l":126.82,"n":12325,"o":134.95,"t":"2025-03-10T04:00:00Z","v":374801,"vw":129.815296},{"c":128.87,"h":131.21,"l":126.74,"n":10752,"o":126.87,"t":"2025-03-11T04:00:00Z","v":285919,"vw":128.934283},{"c":128.91,"h":132,"l":127.01,"n":8826,"o":132,"t":"2025-03-12T04:00:00Z","v":221360,"vw":128.650843},{"c":124.68,"h":132.26,"l":124.23,"n":8064,"o":128.77,"t":"2025-03-13T04:00:00Z","v":203584,"vw":126.250088},{"c":127.22,"h":127.7183,"l":124,"n":7320,"o":124,"t":"2025-03-14T04:00:00Z","v":180144,"vw":126.681731},{"c":124.92,"h":131.92,"l":124.05,"n":11895,"o":125.64,"t":"2025-03-17T04:00:00Z","v":297322,"vw":126.709099},{"c":121.63,"h":125.865,"l":121.36,"n":10926,"o":124.16,"t":"2025-03-18T04:00:00Z","v":275434,"vw":122.344393},{"c":122.55,"h":123.8,"l":120.66,"n":10005,"o":121.35,"t":"2025-03-19T04:00:00Z","v":205995,"vw":122.727543},{"c":120.23,"h":124.53,"l":120.21,"n":8938,"o":123.24,"t":"2025-03-20T04:00:00Z","v":200133,"vw":120.954958},{"c":118.39,"h":119.66,"l":116.51,"n":12813,"o":119,"t":"2025-03-21T04:00:00Z","v":2542745,"vw":118.363631},{"c":121.01,"h":121.38,"l":117.86,"n":9595,"o":120.34,"t":"2025-03-24T04:00:00Z","v":262306,"vw":120.216267},{"c":118.56,"h":122.155,"l":117.85,"n":10588,"o":120.98,"t":"2025-03-25T04:00:00Z","v":353854,"vw":119.280815},{"c":119.02,"h":120.95,"l":117.88,"n":8460,"o":120.45,"t":"2025-03-26T04:00:00Z","v":256597,"vw":119.007682},{"c":121.49,"h":122.09,"l":118.545,"n":7720,"o":119.58,"t":"2025-03-27T04:00:00Z","v":251541,"vw":121.061712},{"c":117.26,"h":122.94,"l":116.13,"n":7907,"o":121.3,"t":"2025-03-28T04:00:00Z","v":334547,"vw":117.741484},{"c":113.87,"h":116.87,"l":113.0801,"n":9260,"o":116.87,"t":"2025-03-31T04:00:00Z","v":341651,"vw":114.122738},{"c":113.91,"h":115.785,"l":113.06,"n":11283,"o":114.33,"t":"2025-04-01T04:00:00Z","v":479356,"vw":114.103072},{"c":114.48,"h":114.82,"l":112,"n":11093,"o":113.45,"t":"2025-04-02T04:00:00Z","v":495627,"vw":113.909166},{"c":106.69,"h":109.65,"l":102.4888,"n":15398,"o":109.65,"t":"2025-04-03T04:00:00Z","v":518104,"vw":105.816447},{"c":104.12,"h":108,"l":100.915,"n":15235,"o":107.64,"t":"2025-04-04T04:00:00Z","v":466774,"vw":103.781263},{"c":103.21,"h":106.865,"l":98.81,"n":12617,"o":98.81,"t":"2025-04-07T04:00:00Z","v":420609,"vw":102.613823},{"c":99.7,"h":110,"l":97.65,"n":10078,"o":108.18,"t":"2025-04-08T04:00:00Z","v":377715,"vw":101.560003},{"c":108.53,"h":110.46,"l":99.18,"n":11685,"o":99.2,"t":"2025-04-09T04:00:00Z","v":409074,"vw":105.671494},{"c":104.47,"h":106.6099,"l":102,"n":10355,"o":106.11,"t":"2025-04-10T04:00:00Z","v":319117,"vw":104.193136},{"c":106.1,"h":106.285,"l":102.34,"n":8760,"o":104.09,"t":"2025-04-11T04:00:00Z","v":201725,"vw":105.181137},{"c":105.93,"h":108.68,"l":104.77,"n":8628,"o":106.93,"t":"2025-04-14T04:00:00Z","v":236976,"vw":106.221272},{"c":104.62,"h":105.81,"l":102.6911,"n":6688,"o":105.04,"t":"2025-04-15T04:00:00Z","v":231432,"vw":104.312132},{"c":102.45,"h":105.03,"l":101.41,"n":6439,"o":105.03,"t":"2025-04-16T04:00:00Z","v":147311,"vw":102.52356},{"c":104.02,"h":104.485,"l":102.45,"n":4998,"o":102.45,"t":"2025-04-17T04:00:00Z","v":132750,"vw":103.788844},{"c":105.04,"h":105.135,"l":102.15,"n":6962,"o":102.75,"t":"2025-04-21T04:00:00Z","v":239689,"vw":104.387047},{"c":105.76,"h":106.8,"l":104.13,"n":8623,"o":105.9,"t":"2025-04-22T04:00:00Z","v":263821,"vw":105.692441},{"c":107.66,"h":111.255,"l":105.86,"n":6524,"o":108.77,"t":"2025-04-23T04:00:00Z","v":182797,"vw":107.664774},{"c":107.26,"h":110.44,"l":107.07,"n":9409,"o":108,"t":"2025-04-24T04:00:00Z","v":353162,"vw":108.112396},{"c":108.45,"h":108.45,"l":105.52,"n":9801,"o":106.13,"t":"2025-04-25T04:00:00Z","v":368078,"vw":107.601473},{"c":108.12,"h":110.525,"l":107.48,"n":9642,"o":108.09,"t":"2025-04-28T04:00:00Z","v":420476,"vw":108.249987},{"c":109.95,"h":110.295,"l":107.42,"n":6241,"o":107.76,"t":"2025-04-29T04:00:00Z","v":170527,"vw":109.771571},{"c":109.2,"h":109.725,"l":105.13,"n":6443,"o":108.575,"t":"2025-04-30T04:00:00Z","v":186135,"vw":108.905013},{"c":109.04,"h":111.5,"l":108.4601,"n":6006,"o":111.5,"t":"2025-05-01T04:00:00Z","v":157328,"vw":109.407988},{"c":113.02,"h":114,"l":109.25,"n":6538,"o":112.8,"t":"2025-05-02T04:00:00Z","v":246291,"vw":112.525986},{"c":110.37,"h":113.75,"l":110.29,"n":8513,"o":112.37,"t":"2025-05-05T04:00:00Z","v":231869,"vw":111.171248},{"c":120,"h":120.855,"l":108.71,"n":13899,"o":108.71,"t":"2025-05-06T04:00:00Z","v":449842,"vw":118.500583},{"c":119.71,"h":120.24,"l":116.53,"n":9023,"o":119.5,"t":"2025-05-07T04:00:00Z","v":313922,"vw":119.127518},{"c":119.82,"h":122.29,"l":118.91,"n":13595,"o":120.98,"t":"2025-05-08T04:00:00Z","v":536327,"vw":120.250086},{"c":118.97,"h":120.79,"l":118.34,"n":8463,"o":119.54,"t":"2025-05-09T04:00:00Z","v":286959,"vw":119.325697},{"c":122.85,"h":124.6,"l":120.43,"n":12741,"o":123.45,"t":"2025-05-12T04:00:00Z","v":522719,"vw":122.338298},{"c":124.69,"h":125.535,"l":121.79,"n":7150,"o":122.84,"t":"2025-05-13T04:00:00Z","v":214991,"vw":124.21177},{"c":124.16,"h":125.41,"l":121.16,"n":6432,"o":124.12,"t":"2025-05-14T04:00:00Z","v":143351,"vw":124.392957},{"c":125.08,"h":125.13,"l":122.485,"n":6050,"o":123.57,"t":"2025-05-15T04:00:00Z","v":155222,"vw":124.452831},{"c":126.73,"h":127.02,"l":125,"n":5005,"o":125.38,"t":"2025-05-16T04:00:00Z","v":126474,"vw":126.398745},{"c":128.17,"h":128.71,"l":124.0388,"n":8529,"o":125.23,"t":"2025-05-19T04:00:00Z","v":258583,"vw":127.75016},{"c":130.04,"h":130.23,"l":126.4688,"n":5953,"o":127.69,"t":"2025-05-20T04:00:00Z","v":162468,"vw":129.768292},{"c":131,"h":132.18,"l":128.5,"n":8156,"o":128.5,"t":"2025-05-21T04:00:00Z","v":219099,"vw":130.977826},{"c":131.25,"h":131.825,"l":127.6,"n":8251,"o":130.51,"t":"2025-05-22T04:00:00Z","v":254888,"vw":130.481079},{"c":130,"h":130.74,"l":128.79,"n":9057,"o":128.79,"t":"2025-05-23T04:00:00Z","v":246076,"vw":129.931427},{"c":133.34,"h":133.4,"l":130.09,"n":6837,"o":130.88,"t":"2025-05-27T04:00:00Z","v":190433,"vw":132.322706},{"c":133.28,"h":134.2699,"l":131.525,"n":7267,"o":133.21,"t":"2025-05-28T04:00:00Z","v":246642,"vw":132.661214},{"c":135.06,"h":135.605,"l":132.735,"n":7706,"o":133.76,"t":"2025-05-29T04:00:00Z","v":319939,"vw":134.492175},{"c":136.22,"h":136.77,"l":133.75,"n":7789,"o":134.82,"t":"2025-05-30T04:00:00Z","v":294697,"vw":135.924422},{"c":136.32,"h":137.255,"l":133.5,"n":7004,"o":136.01,"t":"2025-06-02T04:00:00Z","v":162328,"vw":135.736977},{"c":136.76,"h":137.67,"l":134.14,"n":6136,"o":135.84,"t":"2025-06-03T04:00:00Z","v":164763,"vw":136.268649},{"c":137.12,"h":138.41,"l":136.75,"n":6425,"o":138.06,"t":"2025-06-04T04:00:00Z","v":181985,"vw":137.288608},{"c":136.66,"h":137.595,"l":132.89,"n":5843,"o":136.64,"t":"2025-06-05T04:00:00Z","v":161687,"vw":136.515071},{"c":137.93,"h":138.2,"l":136.64,"n":5161,"o":137.98,"t":"2025-06-06T04:00:00Z","v":128274,"vw":137.58891},{"c":138.53,"h":139.74,"l":137.96,"n":5536,"o":138.53,"t":"2025-06-09T04:00:00Z","v":154378,"vw":138.753034},{"c":139.52,"h":140.97,"l":139.04,"n":4967,"o":139.3,"t":"2025-06-10T04:00:00Z","v":124579,"vw":139.509064},{"c":140.79,"h":141.42,"l":138.65,"n":5323,"o":139.5,"t":"2025-06-11T04:00:00Z","v":140646,"vw":140.445762},{"c":141.48,"h":142.61,"l":138.01,"n":6323,"o":139.59,"t":"2025-06-12T04:00:00Z","v":147997,"vw":141.303767},{"c":136.06,"h":141.515,"l":135.84,"n":6446,"o":139.1,"t":"2025-06-13T04:00:00Z","v":203377,"vw":137.419322},{"c":137.57,"h":140.725,"l":137.35,"n":6470,"o":137.65,"t":"2025-06-16T04:00:00Z","v":178606,"vw":138.192896},{"c":135.33,"h":138.8426,"l":135.11,"n":7906,"o":136.27,"t":"2025-06-17T04:00:00Z","v":186900,"vw":135.684155},{"c":132.8,"h":136.33,"l":132.56,"n":8011,"o":135.9,"t":"2025-06-18T04:00:00Z","v":259503,"vw":133.677967},{"c":132.25,"h":134.455,"l":130.26,"n":7850,"o":133.69,"t":"2025-06-20T04:00:00Z","v":335127,"vw":132.213266},{"c":134.73,"h":134.74,"l":131.05,"n":6297,"o":131.05,"t":"2025-06-23T04:00:00Z","v":181298,"vw":134.026263},{"c":133.66,"h":136.4,"l":133.63,"n":5846,"o":135.8,"t":"2025-06-24T04:00:00Z","v":150613,"vw":134.210305},{"c":133.12,"h":134.43,"l":132.365,"n":5103,"o":133.25,"t":"2025-06-25T04:00:00Z","v":136740,"vw":133.165815},{"c":132.73,"h":134.2,"l":130.68,"n":8638,"o":133.13,"t":"2025-06-26T04:00:00Z","v":209222,"vw":132.120045},{"c":131.91,"h":134.14,"l":130.26,"n":7372,"o":132.99,"t":"2025-06-27T04:00:00Z","v":326665,"vw":132.002422},{"c":131.31,"h":133.76,"l":130.26,"n":8600,"o":132.63,"t":"2025-06-30T04:00:00Z","v":234940,"vw":131.358776},{"c":134.4,"h":136.9071,"l":130.35,"n":7036,"o":130.76,"t":"2025-07-01T04:00:00Z","v":232503,"vw":134.049879},{"c":137.41,"h":137.41,"l":133.52,"n":7135,"o":134.89,"t":"2025-07-02T04:00:00Z","v":211062,"vw":136.066771},{"c":138.55,"h":139.94,"l":136.89,"n":4564,"o":138.01,"t":"2025-07-03T04:00:00Z","v":114383,"vw":138.93343},{"c":136.05,"h":138.925,"l":135.52,"n":7503,"o":138.54,"t":"2025-07-07T04:00:00Z","v":196694,"vw":136.341486},{"c":135.46,"h":138.145,"l":135.06,"n":6428,"o":136.9,"t":"2025-07-08T04:00:00Z","v":220620,"vw":135.654526},{"c":135.02,"h":135.7273,"l":133.65,"n":6291,"o":135.46,"t":"2025-07-09T04:00:00Z","v":194856,"vw":134.995171},{"c":136.49,"h":139,"l":134.99,"n":6943,"o":135.06,"t":"2025-07-10T04:00:00Z","v":190720,"vw":136.837242},{"c":135.62,"h":136.28,"l":134.0575,"n":6460,"o":135.63,"t":"2025-07-11T04:00:00Z","v":147313,"vw":135.506885},{"c":133.67,"h":136.01,"l":133.5,"n":5152,"o":135.48,"t":"2025-07-14T04:00:00Z","v":102701,"vw":134.053934},{"c":131.28,"h":133.94,"l":130.99,"n":5797,"o":133.54,"t":"2025-07-15T04:00:00Z","v":135149,"vw":131.595349},{"c":133.31,"h":133.91,"l":131.19,"n":6474,"o":132.39,"t":"2025-07-16T04:00:00Z","v":156154,"vw":133.026201},{"c":130.47,"h":135.11,"l":130.205,"n":7713,"o":133.15,"t":"2025-07-17T04:00:00Z","v":211401,"vw":131.413996},{"c":129.5,"h":131.7,"l":127.53,"n":6167,"o":131.61,"t":"2025-07-18T04:00:00Z","v":216218,"vw":129.40186},{"c":129.095,"h":131.88,"l":128.79,"n":5680,"o":129.5,"t":"2025-07-21T04:00:00Z","v":171968,"vw":129.801282},{"c":132.65,"h":133.19,"l":128.61,"n":7005,"o":128.61,"t":"2025-07-22T04:00:00Z","v":199001,"vw":132.103481},{"c":132.22,"h":133.97,"l":131.66,"n":4681,"o":133.61,"t":"2025-07-23T04:00:00Z","v":114960,"vw":132.426533},{"c":122,"h":126.8802,"l":117.92,"n":12381,"o":125.03,"t":"2025-07-24T04:00:00Z","v":644255,"vw":122.591616},{"c":121.05,"h":124.21,"l":120.98,"n":7926,"o":122.56,"t":"2025-07-25T04:00:00Z","v":180822,"vw":121.655468},{"c":125.09,"h":125.43,"l":121.325,"n":8973,"o":121.52,"t":"2025-07-28T04:00:00Z","v":293099,"vw":124.299002},{"c":122.93,"h":127.24,"l":120.27,"n":10338,"o":125.37,"t":"2025-07-29T04:00:00Z","v":347583,"vw":123.532049},{"c":122.78,"h":128.62,"l":121.33,"n":8807,"o":123.12,"t":"2025-07-30T04:00:00Z","v":262951,"vw":123.28543},{"c":120.6,"h":124.17,"l":119.9,"n":8563,"o":121.78,"t":"2025-07-31T04:00:00Z","v":234278,"vw":120.927253},{"c":118.32,"h":119.57,"l":116.9,"n":7795,"o":119.57,"t":"2025-08-01T04:00:00Z","v":221135,"vw":118.253821},{"c":119.95,"h":120.465,"l":118.76,"n":8562,"o":119.72,"t":"2025-08-04T04:00:00Z","v":196207,"vw":119.899867},{"c":118.5,"h":122.66,"l":117.515,"n":10226,"o":120.66,"t":"2025-08-05T04:00:00Z","v":362321,"vw":119.079671},{"c":120.68,"h":121.9,"l":113.6,"n":14490,"o":116.27,"t":"2025-08-06T04:00:00Z","v":438060,"vw":118.566266},{"c":117.11,"h":120.03,"l":116.665,"n":8832,"o":120.03,"t":"2025-08-07T04:00:00Z","v":241048,"vw":117.815909},{"c":115.82,"h":118.855,"l":115.59,"n":6337,"o":117.64,"t":"2025-08-08T04:00:00Z","v":180894,"vw":116.976593},{"c":115.05,"h":116.73,"l":114.31,"n":9006,"o":115.82,"t":"2025-08-11T04:00:00Z","v":377448,"vw":115.316101},{"c":116.47,"h":118.2,"l":115.785,"n":6336,"o":116,"t":"2025-08-12T04:00:00Z","v":195010,"vw":116.757595},{"c":118.26,"h":119.56,"l":115.96,"n":7223,"o":116.85,"t":"2025-08-13T04:00:00Z","v":214969,"vw":118.101638},{"c":115.01,"h":118.15,"l":113.7977,"n":7017,"o":116.78,"t":"2025-08-14T04:00:00Z","v":202954,"vw":115.314545},{"c":112.8,"h":115.81,"l":112.42,"n":7505,"o":115.81,"t":"2025-08-15T04:00:00Z","v":237931,"vw":113.271214},{"c":113.02,"h":115.41,"l":112.8,"n":7604,"o":112.8,"t":"2025-08-18T04:00:00Z","v":265695,"vw":113.942944},{"c":112.08,"h":113.65,"l":111.03,"n":6478,"o":113.22,"t":"2025-08-19T04:00:00Z","v":280636,"vw":111.929673},{"c":113.28,"h":114.127,"l":111.225,"n":8419,"o":111.9,"t":"2025-08-20T04:00:00Z","v":473431,"vw":113.292392},{"c":111.67,"h":112.97,"l":110.75,"n":6518,"o":112.3,"t":"2025-08-21T04:00:00Z","v":192800,"vw":111.862132},{"c":116.15,"h":116.74,"l":112.8,"n":8479,"o":112.8,"t":"2025-08-22T04:00:00Z","v":237407,"vw":115.932646},{"c":115,"h":116.45,"l":114.555,"n":5722,"o":116.03,"t":"2025-08-25T04:00:00Z","v":148853,"vw":115.228333},{"c":114.03,"h":116.02,"l":113.3615,"n":7413,"o":115.57,"t":"2025-08-26T04:00:00Z","v":200253,"vw":114.197145},{"c":116.02,"h":116.48,"l":113.22,"n":5286,"o":113.76,"t":"2025-08-27T04:00:00Z","v":126056,"vw":115.701848},{"c":116.53,"h":116.9,"l":114.01,"n":6558,"o":116.2,"t":"2025-08-28T04:00:00Z","v":207167,"vw":116.493575},{"c":114.94,"h":117.22,"l":114.46,"n":5440,"o":116.43,"t":"2025-08-29T04:00:00Z","v":128239,"vw":115.09082},{"c":113.93,"h":114.5,"l":112.2647,"n":6647,"o":114.07,"t":"2025-09-02T04:00:00Z","v":188996,"vw":113.633588},{"c":113.69,"h":116.05,"l":112.59,"n":6425,"o":114.43,"t":"2025-09-03T04:00:00Z","v":257382,"vw":113.563942},{"c":114.47,"h":114.7,"l":113.11,"n":5401,"o":113.56,"t":"2025-09-04T04:00:00Z","v":141637,"vw":114.351926},{"c":113.1,"h":115.58,"l":112.485,"n":6288,"o":115.41,"t":"2025-09-05T04:00:00Z","v":140950,"vw":113.573541},{"c":113.73,"h":114.105,"l":111.62,"n":6251,"o":113.1,"t":"2025-09-08T04:00:00Z","v":238262,"vw":113.577695},{"c":115.96,"h":116.11,"l":113.12,"n":6472,"o":113.73,"t":"2025-09-09T04:00:00Z","v":317934,"vw":115.396491},{"c":107.91,"h":115.74,"l":107.77,"n":11142,"o":115.25,"t":"2025-09-10T04:00:00Z","v":406180,"vw":109.377017},{"c":108.53,"h":109.6299,"l":107.68,"n":8319,"o":108.28,"t":"2025-09-11T04:00:00Z","v":289330,"vw":108.683949},{"c":106.71,"h":108.98,"l":106.14,"n":6174,"o":108.98,"t":"2025-09-12T04:00:00Z","v":263559,"vw":106.830267},{"c":106.18,"h":107.89,"l":105,"n":7477,"o":106.88,"t":"2025-09-15T04:00:00Z","v":340338,"vw":106.687895},{"c":105,"h":106.6,"l":103.87,"n":7615,"o":105.97,"t":"2025-09-16T04:00:00Z","v":434648,"vw":105.04985},{"c":103.49,"h":106.585,"l":103.31,"n":11029,"o":105,"t":"2025-09-17T04:00:00Z","v":458162,"vw":105.142474},{"c":104.17,"h":104.86,"l":102.99,"n":9460,"o":103.91,"t":"2025-09-18T04:00:00Z","v":397458,"vw":103.908697},{"c":101.41,"h":104.45,"l":100.77,"n":7764,"o":103.72,"t":"2025-09-19T04:00:00Z","v":477618,"vw":101.793985},{"c":101.51,"h":102.34,"l":101.115,"n":6784,"o":101.39,"t":"2025-09-22T04:00:00Z","v":197115,"vw":101.561924},{"c":101.97,"h":103.445,"l":101.16,"n":6677,"o":102.05,"t":"2025-09-23T04:00:00Z","v":214448,"vw":101.945248},{"c":100.78,"h":102.645,"l":100.6,"n":8590,"o":101.63,"t":"2025-09-24T04:00:00Z","v":341101,"vw":101.174215},{"c":99.88,"h":101.655,"l":99.13,"n":9281,"o":100.98,"t":"2025-09-25T04:00:00Z","v":338574,"vw":100.094195},{"c":101.23,"h":101.36,"l":99.75,"n":6323,"o":99.75,"t":"2025-09-26T04:00:00Z","v":169093,"vw":100.954085},{"c":100.24,"h":101.51,"l":100.18,"n":8577,"o":101.37,"t":"2025-09-29T04:00:00Z","v":302373,"vw":100.567963},{"c":98.38,"h":100.6,"l":98,"n":8152,"o":100.47,"t":"2025-09-30T04:00:00Z","v":257560,"vw":98.673256},{"c":94.25,"h":98.78,"l":93.59,"n":10816,"o":98.23,"t":"2025-10-01T04:00:00Z","v":390064,"vw":95.183386},{"c":94.1,"h":94.38,"l":92.455,"n":8678,"o":94.02,"t":"2025-10-02T04:00:00Z","v":244889,"vw":93.912886},{"c":94.5,"h":95.22,"l":94.11,"n":6447,"o":94.11,"t":"2025-10-03T04:00:00Z","v":272161,"vw":94.567969},{"c":93.41,"h":95.035,"l":93.37,"n":6781,"o":94.44,"t":"2025-10-06T04:00:00Z","v":230971,"vw":93.952726},{"c":93.81,"h":94.47,"l":93.065,"n":8052,"o":93.84,"t":"2025-10-07T04:00:00Z","v":306736,"vw":93.81044},{"c":94.87,"h":95.69,"l":93.7,"n":5783,"o":94.13,"t":"2025-10-08T04:00:00Z","v":164035,"vw":94.876913},{"c":93.97,"h":95.08,"l":92.63,"n":6035,"o":94.66,"t":"2025-10-09T04:00:00Z","v":202870,"vw":93.59275},{"c":92.46,"h":94.1125,"l":91.19,"n":6618,"o":93.86,"t":"2025-10-10T04:00:00Z","v":193472,"vw":92.326077},{"c":92.5,"h":94.98,"l":91.84,"n":8225,"o":92.8,"t":"2025-10-13T04:00:00Z","v":283860,"vw":92.879964},{"c":93.89,"h":94.01,"l":91.06,"n":7273,"o":91.77,"t":"2025-10-14T04:00:00Z","v":211789,"vw":93.303696},{"c":95.05,"h":97.17,"l":94.03,"n":7943,"o":94.5,"t":"2025-10-15T04:00:00Z","v":287817,"vw":95.650562},{"c":96,"h":97.89,"l":95.01,"n":7331,"o":95.65,"t":"2025-10-16T04:00:00Z","v":423528,"vw":96.326629},{"c":98.37,"h":98.89,"l":95.51,"n":6062,"o":96.18,"t":"2025-10-17T04:00:00Z","v":184171,"vw":98.160754},{"c":98.83,"h":99.06,"l":96.93,"n":7817,"o":98.69,"t":"2025-10-20T04:00:00Z","v":254565,"vw":98.417924},{"c":99.23,"h":99.97,"l":96.93,"n":7478,"o":97.81,"t":"2025-10-21T04:00:00Z","v":229456,"vw":99.053111},{"c":99.02,"h":100.73,"l":98.325,"n":8287,"o":99.23,"t":"2025-10-22T04:00:00Z","v":202725,"vw":99.303567},{"c":98.01,"h":99.775,"l":97.7701,"n":6161,"o":99.17,"t":"2025-10-23T04:00:00Z","v":220375,"vw":98.308883},{"c":96.49,"h":99.12,"l":95.97,"n":6296,"o":98.37,"t":"2025-10-24T04:00:00Z","v":184321,"vw":96.895955},{"c":95.98,"h":96.97,"l":95.265,"n":6289,"o":96.69,"t":"2025-10-27T04:00:00Z","v":213141,"vw":96.085328},{"c":95.91,"h":96.12,"l":93.1,"n":7695,"o":94.78,"t":"2025-10-28T04:00:00Z","v":255588,"vw":95.325766},{"c":91.7,"h":96.09,"l":91.35,"n":6914,"o":95.22,"t":"2025-10-29T04:00:00Z","v":204555,"vw":93.169395},{"c":89.41,"h":92.84,"l":89.31,"n":7512,"o":91.31,"t":"2025-10-30T04:00:00Z","v":216238,"vw":90.1991},{"c":89.15,"h":89.625,"l":87.64,"n":7367,"o":88.87,"t":"2025-10-31T04:00:00Z","v":233251,"vw":89.111482},{"c":90.58,"h":90.89,"l":87.465,"n":7796,"o":88.98,"t":"2025-11-03T05:00:00Z","v":345922,"vw":90.033414},{"c":89.58,"h":90.755,"l":88.83,"n":7976,"o":90.27,"t":"2025-11-04T05:00:00Z","v":243400,"vw":89.684013},{"c":91.25,"h":92.195,"l":88.93,"n":6299,"o":89.22,"t":"2025-11-05T05:00:00Z","v":225640,"vw":90.849475},{"c":87.74,"h":92.31,"l":86.84,"n":7608,"o":90.08,"t":"2025-11-06T05:00:00Z","v":207062,"vw":88.452984},{"c":87.38,"h":88.275,"l":86.5,"n":8225,"o":87.63,"t":"2025-11-07T05:00:00Z","v":201530,"vw":87.459536},{"c":87.04,"h":88.92,"l":86.17,"n":7799,"o":87.5,"t":"2025-11-10T05:00:00Z","v":302018,"vw":87.185983},{"c":87.67,"h":88.28,"l":86.655,"n":5252,"o":87.82,"t":"2025-11-11T05:00:00Z","v":245279,"vw":87.561717},{"c":88.56,"h":89.2,"l":87.1,"n":7255,"o":87.76,"t":"2025-11-12T05:00:00Z","v":179757,"vw":88.537487},{"c":87.48,"h":90.1199,"l":87.15,"n":5029,"o":88.5,"t":"2025-11-13T05:00:00Z","v":148189,"vw":87.925815},{"c":87.43,"h":88.685,"l":86.09,"n":6320,"o":87.46,"t":"2025-11-14T05:00:00Z","v":212719,"vw":87.179808},{"c":83.82,"h":87.44,"l":83.58,"n":7569,"o":87.3,"t":"2025-11-17T05:00:00Z","v":278601,"vw":84.511156},{"c":85.81,"h":86.449,"l":83.1301,"n":7222,"o":84,"t":"2025-11-18T05:00:00Z","v":334453,"vw":85.396861},{"c":80.27,"h":84.08,"l":77.21,"n":13542,"o":83.32,"t":"2025-11-19T05:00:00Z","v":563238,"vw":79.139517},{"c":81.01,"h":82.19,"l":78.52,"n":10837,"o":80.94,"t":"2025-11-20T05:00:00Z","v":426754,"vw":80.805413},{"c":80.61,"h":83.98,"l":79.91,"n":11953,"o":82.38,"t":"2025-11-21T05:00:00Z","v":445972,"vw":81.450931},{"c":79.57,"h":81.315,"l":79.37,"n":9229,"o":81,"t":"2025-11-24T05:00:00Z","v":341693,"vw":79.830301},{"c":80.31,"h":82.36,"l":79.755,"n":10515,"o":80.38,"t":"2025-11-25T05:00:00Z","v":371620,"vw":80.576532},{"c":80.92,"h":81.625,"l":80.07,"n":9595,"o":80.1,"t":"2025-11-26T05:00:00Z","v":347609,"vw":80.976259},{"c":81.27,"h":81.47,"l":80.51,"n":4373,"o":80.86,"t":"2025-11-28T05:00:00Z","v":148073,"vw":81.09229},{"c":80.83,"h":82.1,"l":80.08,"n":7629,"o":80.67,"t":"2025-12-01T05:00:00Z","v":258841,"vw":80.95631},{"c":80.75,"h":82.07,"l":79.5,"n":7755,"o":81.77,"t":"2025-12-02T05:00:00Z","v":299933,"vw":80.686792},{"c":82.04,"h":82.38,"l":80.75,"n":6020,"o":80.75,"t":"2025-12-03T05:00:00Z","v":336978,"vw":81.839446},{"c":82.13,"h":83.1,"l":81.6,"n":6111,"o":82.55,"t":"2025-12-04T05:00:00Z","v":165539,"vw":82.189443},{"c":82.75,"h":83.61,"l":81.41,"n":6549,"o":81.74,"t":"2025-12-05T05:00:00Z","v":210890,"vw":82.621778},{"c":81.28,"h":83.05,"l":81.05,"n":6498,"o":82.86,"t":"2025-12-08T05:00:00Z","v":334359,"vw":81.470345},{"c":81.8,"h":83.59,"l":81.09,"n":6785,"o":81.65,"t":"2025-12-09T05:00:00Z","v":247067,"vw":81.947461},{"c":82.84,"h":83.93,"l":81.5,"n":7148,"o":81.94,"t":"2025-12-10T05:00:00Z","v":508972,"vw":82.754364},{"c":82.81,"h":84.515,"l":82.59,"n":6449,"o":82.74,"t":"2025-12-11T05:00:00Z","v":231981,"vw":83.154684},{"c":84.2,"h":84.455,"l":82.69,"n":6330,"o":83.35,"t":"2025-12-12T05:00:00Z","v":254217,"vw":84.045869},{"c":83.18,"h":84.45,"l":82.32,"n":7735,"o":83.62,"t":"2025-12-15T05:00:00Z","v":289117,"vw":83.104406},{"c":83.55,"h":86.105,"l":82.985,"n":7944,"o":83.68,"t":"2025-12-16T05:00:00Z","v":448792,"vw":83.857486},{"c":85.13,"h":86.37,"l":83.55,"n":7495,"o":83.55,"t":"2025-12-17T05:00:00Z","v":266541,"vw":85.362393},{"c":83.75,"h":85.765,"l":83.095,"n":6340,"o":85.22,"t":"2025-12-18T05:00:00Z","v":237862,"vw":83.835346},{"c":84.17,"h":84.184,"l":81.9277,"n":7181,"o":83.3,"t":"2025-12-19T05:00:00Z","v":662442,"vw":83.913741},{"c":84.19,"h":85.11,"l":83.485,"n":8857,"o":83.83,"t":"2025-12-22T05:00:00Z","v":557291,"vw":84.512556},{"c":84.26,"h":85.52,"l":82.97,"n":6166,"o":84.25,"t":"2025-12-23T05:00:00Z","v":205364,"vw":84.214887},{"c":85.27,"h":85.89,"l":84.01,"n":3268,"o":84.01,"t":"2025-12-24T05:00:00Z","v":129604,"vw":85.221229},{"c":85.65,"h":86.1,"l":84.7924,"n":4835,"o":84.88,"t":"2025-12-26T05:00:00Z","v":187306,"vw":85.604736},{"c":84.67,"h":86.18,"l":84.54,"n":7800,"o":85.49,"t":"2025-12-29T05:00:00Z","v":295040,"vw":84.954665},{"c":84.64,"h":85.364,"l":84.16,"n":7102,"o":84.55,"t":"2025-12-30T05:00:00Z","v":209054,"vw":84.662464},{"c":84.83,"h":85.45,"l":84.34,"n":7425,"o":84.34,"t":"2025-12-31T05:00:00Z","v":324222,"vw":84.939364},{"c":85.44,"h":86.1599,"l":84.1,"n":7193,"o":85.08,"t":"2026-01-02T05:00:00Z","v":383905,"vw":85.320422},{"c":85.65,"h":87.89,"l":85.05,"n":9607,"o":85.05,"t":"2026-01-05T05:00:00Z","v":373834,"vw":86.283294},{"c":87.89,"h":88.38,"l":85.75,"n":7512,"o":85.75,"t":"2026-01-06T05:00:00Z","v":285636,"vw":87.638498},{"c":85.56,"h":87.925,"l":84.98,"n":6568,"o":87.89,"t":"2026-01-07T05:00:00Z","v":204876,"vw":85.919952},{"c":88.2,"h":88.65,"l":84.83,"n":5644,"o":84.83,"t":"2026-01-08T05:00:00Z","v":141477,"vw":87.590071},{"c":88.38,"h":90.01,"l":86.93,"n":4702,"o":88.29,"t":"2026-01-09T05:00:00Z","v":208853,"vw":88.209273},{"c":89.3,"h":89.7799,"l":86.7,"n":6345,"o":88.24,"t":"2026-01-12T05:00:00Z","v":288309,"vw":89.041954},{"c":87.79,"h":89.95,"l":87.65,"n":5557,"o":89.29,"t":"2026-01-13T05:00:00Z","v":234692,"vw":88.211142},{"c":90.79,"h":90.93,"l":87.64,"n":6339,"o":87.98,"t":"2026-01-14T05:00:00Z","v":213746,"vw":90.222936},{"c":90.42,"h":91.31,"l":88.32,"n":6222,"o":90.44,"t":"2026-01-15T05:00:00Z","v":211369,"vw":90.298399},{"c":89.93,"h":91.9999,"l":88.72,"n":5148,"o":90.01,"t":"2026-01-16T05:00:00Z","v":196358,"vw":89.692642},{"c":91.3,"h":91.35,"l":88.726,"n":5317,"o":88.83,"t":"2026-01-20T05:00:00Z","v":175538,"vw":90.416406},{"c":92.48,"h":92.63,"l":90.88,"n":6124,"o":91.52,"t":"2026-01-21T05:00:00Z","v":213910,"vw":92.113948},{"c":97.89,"h":100.13,"l":95.09,"n":9439,"o":96.83,"t":"2026-01-22T05:00:00Z","v":309355,"vw":97.907322},{"c":98.76,"h":99.3,"l":97.08,"n":5562,"o":97.52,"t":"2026-01-23T05:00:00Z","v":141553,"vw":98.692554},{"c":98.29,"h":98.655,"l":96.19,"n":6108,"o":98.56,"t":"2026-01-26T05:00:00Z","v":218552,"vw":97.872958},{"c":96.73,"h":98.31,"l":96.55,"n":5878,"o":97.83,"t":"2026-01-27T05:00:00Z","v":203535,"vw":97.355139},{"c":95.24,"h":97.74,"l":94.81,"n":4818,"o":97.74,"t":"2026-01-28T05:00:00Z","v":125082,"vw":95.594601},{"c":95.55,"h":97.92,"l":93.3859,"n":6541,"o":95.39,"t":"2026-01-29T05:00:00Z","v":266620,"vw":95.78016},{"c":97.57,"h":97.86,"l":95.57,"n":5588,"o":95.57,"t":"2026-01-30T05:00:00Z","v":198948,"vw":97.294383},{"c":98.14,"h":99.39,"l":96.985,"n":6650,"o":97.68,"t":"2026-02-02T05:00:00Z","v":149779,"vw":98.247073},{"c":97.88,"h":99.37,"l":96.68,"n":7993,"o":97.34,"t":"2026-02-03T05:00:00Z","v":272043,"vw":98.126134},{"c":100.25,"h":101.57,"l":98.44,"n":7157,"o":98.53,"t":"2026-02-04T05:00:00Z","v":147952,"vw":100.250039},{"c":100.96,"h":102.06,"l":99.5,"n":8198,"o":100.41,"t":"2026-02-05T05:00:00Z","v":274641,"vw":100.790241},{"c":102.37,"h":103.64,"l":100.995,"n":8514,"o":100.995,"t":"2026-02-06T05:00:00Z","v":375974,"vw":102.255087},{"c":100.05,"h":102.68,"l":98.38,"n":7261,"o":102.26,"t":"2026-02-09T05:00:00Z","v":279221,"vw":100.021774},{"c":100.6,"h":103.055,"l":99.05,"n":6751,"o":100.1,"t":"2026-02-10T05:00:00Z","v":223307,"vw":101.647754},{"c":100.93,"h":101.0775,"l":99.165,"n":4692,"o":100.9,"t":"2026-02-11T05:00:00Z","v":120043,"vw":100.61909},{"c":100.36,"h":102.4,"l":100.15,"n":4842,"o":100.93,"t":"2026-02-12T05:00:00Z","v":282048,"vw":100.749969},{"c":102.24,"h":103.32,"l":100.17,"n":5477,"o":100.71,"t":"2026-02-13T05:00:00Z","v":153377,"vw":101.926735},{"c":100.75,"h":102.79,"l":100.24,"n":5492,"o":102.77,"t":"2026-02-17T05:00:00Z","v":154875,"vw":100.99162},{"c":101.13,"h":102.07,"l":99.49,"n":7413,"o":101.08,"t":"2026-02-18T05:00:00Z","v":211778,"vw":101.126809},{"c":101.15,"h":103.8,"l":100.69,"n":8036,"o":101.22,"t":"2026-02-19T05:00:00Z","v":367089,"vw":102.563281},{"c":103.41,"h":103.795,"l":100.11,"n":6638,"o":101.18,"t":"2026-02-20T05:00:00Z","v":179187,"vw":102.862216},{"c":101.7,"h":103.03,"l":98.94,"n":6896,"o":102.84,"t":"2026-02-23T05:00:00Z","v":289548,"vw":101.741126},{"c":102.97,"h":103.74,"l":100.85,"n":6360,"o":101.63,"t":"2026-02-24T05:00:00Z","v":212484,"vw":102.989752},{"c":101.61,"h":102.4,"l":96.5,"n":10870,"o":102.4,"t":"2026-02-25T05:00:00Z","v":519651,"vw":99.660045},{"c":104.2,"h":105,"l":102.15,"n":8412,"o":102.52,"t":"2026-02-26T05:00:00Z","v":259066,"vw":103.767426},{"c":100.78,"h":103.11,"l":99.85,"n":7088,"o":103.09,"t":"2026-02-27T05:00:00Z","v":339437,"vw":100.808844},{"c":99.18,"h":99.63,"l":97.26,"n":9096,"o":99.14,"t":"2026-03-02T05:00:00Z","v":275474,"vw":98.897255},{"c":95.5,"h":97.915,"l":93.865,"n":7933,"o":97.51,"t":"2026-03-03T05:00:00Z","v":303455,"vw":95.400037},{"c":94.1,"h":96.21,"l":90.505,"n":9707,"o":95.5,"t":"2026-03-04T05:00:00Z","v":418512,"vw":92.907395},{"c":95.88,"h":96.75,"l":93.355,"n":8767,"o":93.88,"t":"2026-03-05T05:00:00Z","v":359625,"vw":95.643078},{"c":94.58,"h":95.74,"l":93.445,"n":8266,"o":95.74,"t":"2026-03-06T05:00:00Z","v":205067,"vw":94.615505},{"c":93.15,"h":93.54,"l":90.36,"n":6970,"o":93.21,"t":"2026-03-09T04:00:00Z","v":232663,"vw":92.515252},{"c":94.02,"h":94.9925,"l":92.655,"n":6987,"o":92.67,"t":"2026-03-10T04:00:00Z","v":212364,"vw":94.023295},{"c":93.9,"h":94.62,"l":92.22,"n":5387,"o":93.81,"t":"2026-03-11T04:00:00Z","v":182762,"vw":93.793214},{"c":90.82,"h":92.88,"l":89.07,"n":6161,"o":92.88,"t":"2026-03-12T04:00:00Z","v":188636,"vw":91.33069},{"c":91.49,"h":96.21,"l":90.26,"n":6607,"o":91.74,"t":"2026-03-13T04:00:00Z","v":256166,"vw":91.306819},{"c":91.2,"h":92.93,"l":90.99,"n":6267,"o":91.81,"t":"2026-03-16T04:00:00Z","v":223433,"vw":91.449216},{"c":90.21,"h":93.99,"l":90,"n":6819,"o":91.9,"t":"2026-03-17T04:00:00Z","v":204365,"vw":91.106255},{"c":88.1,"h":93.04,"l":88.04,"n":6454,"o":89.4,"t":"2026-03-18T04:00:00Z","v":253890,"vw":88.686065},{"c":89.81,"h":90.39,"l":87.3301,"n":7950,"o":87.55,"t":"2026-03-19T04:00:00Z","v":207211,"vw":89.138285},{"c":89.96,"h":90.905,"l":89.055,"n":16005,"o":89.78,"t":"2026-03-20T04:00:00Z","v":993835,"vw":89.993666},{"c":90.69,"h":93,"l":90.4,"n":7982,"o":91.65,"t":"2026-03-23T04:00:00Z","v":261886,"vw":91.306672},{"c":90.13,"h":91.24,"l":89.43,"n":7172,"o":89.88,"t":"2026-03-24T04:00:00Z","v":206561,"vw":90.348763},{"c":91.26,"h":91.74,"l":89.86,"n":7730,"o":90.33,"t":"2026-03-25T04:00:00Z","v":242024,"vw":91.041996},{"c":91.48,"h":92.24,"l":90.56,"n":7177,"o":90.56,"t":"2026-03-26T04:00:00Z","v":216922,"vw":91.340152},{"c":90.53,"h":92.64,"l":88.01,"n":8372,"o":91,"t":"2026-03-27T04:00:00Z","v":364920,"vw":90.919086},{"c":90.44,"h":91.77,"l":90.1,"n":8074,"o":90.94,"t":"2026-03-30T04:00:00Z","v":232659,"vw":90.747248},{"c":90.84,"h":91,"l":88.49,"n":8132,"o":90.88,"t":"2026-03-31T04:00:00Z","v":303599,"vw":90.294615},{"c":92.54,"h":93.32,"l":90.8,"n":8479,"o":90.87,"t":"2026-04-01T04:00:00Z","v":263945,"vw":92.430326},{"c":90.61,"h":92.32,"l":89.09,"n":8521,"o":91.59,"t":"2026-04-02T04:00:00Z","v":435557,"vw":90.958611},{"c":90.67,"h":91.14,"l":87.86,"n":8768,"o":90.06,"t":"2026-04-06T04:00:00Z","v":379863,"vw":89.950744},{"c":90.34,"h":90.88,"l":89.095,"n":7242,"o":90.46,"t":"2026-04-07T04:00:00Z","v":447615,"vw":90.194585},{"c":90.55,"h":94.25,"l":90.33,"n":9006,"o":94,"t":"2026-04-08T04:00:00Z","v":386439,"vw":91.335518},{"c":91.68,"h":92.19,"l":88.52,"n":6288,"o":89.67,"t":"2026-04-09T04:00:00Z","v":218411,"vw":91.146674},{"c":93,"h":93.21,"l":91.015,"n":6127,"o":91.68,"t":"2026-04-10T04:00:00Z","v":211049,"vw":92.631282},{"c":95.49,"h":95.5,"l":92.0934,"n":6751,"o":92.93,"t":"2026-04-13T04:00:00Z","v":248948,"vw":94.419894},{"c":96.12,"h":96.93,"l":95.57,"n":5149,"o":95.57,"t":"2026-04-14T04:00:00Z","v":150773,"vw":96.251661},{"c":93.905,"h":96.16,"l":93.49,"n":6325,"o":96,"t":"2026-04-15T04:00:00Z","v":156403,"vw":94.329399},{"c":94.03,"h":95.08,"l":93.24,"n":5779,"o":93.24,"t":"2026-04-16T04:00:00Z","v":201422,"vw":94.272042},{"c":98.83,"h":99,"l":95.11,"n":6382,"o":95.11,"t":"2026-04-17T04:00:00Z","v":241942,"vw":98.274862},{"c":98.01,"h":98.74,"l":96.84,"n":5501,"o":98.3,"t":"2026-04-20T04:00:00Z","v":157247,"vw":97.923865},{"c":95.2,"h":98.72,"l":95.08,"n":5266,"o":98.01,"t":"2026-04-21T04:00:00Z","v":177054,"vw":96.063207},{"c":91.96,"h":95.295,"l":91.43,"n":7075,"o":94.88,"t":"2026-04-22T04:00:00Z","v":238705,"vw":92.416683},{"c":91.15,"h":93.3,"l":90.6,"n":6658,"o":91.83,"t":"2026-04-23T04:00:00Z","v":146298,"vw":91.561636},{"c":91.19,"h":92.78,"l":89.88,"n":6887,"o":91.65,"t":"2026-04-24T04:00:00Z","v":315051,"vw":91.141868},{"c":91.28,"h":93.04,"l":90.745,"n":9916,"o":91.37,"t":"2026-04-27T04:00:00Z","v":383990,"vw":91.299773},{"c":92.17,"h":94.595,"l":91.11,"n":7327,"o":91.83,"t":"2026-04-28T04:00:00Z","v":354123,"vw":91.825588},{"c":90.42,"h":92.31,"l":89.73,"n":5480,"o":91.4,"t":"2026-04-29T04:00:00Z","v":234797,"vw":90.536212},{"c":91.22,"h":91.5,"l":88.27,"n":5902,"o":89.602,"t":"2026-04-30T04:00:00Z","v":214758,"vw":90.794001},{"c":91.73,"h":93.135,"l":91.0729,"n":7464,"o":92.33,"t":"2026-05-01T04:00:00Z","v":236237,"vw":91.811208},{"c":89.73,"h":92.075,"l":89.59,"n":6788,"o":91.21,"t":"2026-05-04T04:00:00Z","v":168138,"vw":90.084994},{"c":91.7,"h":92.17,"l":89.52,"n":9143,"o":89.73,"t":"2026-05-05T04:00:00Z","v":304839,"vw":91.260291},{"c":94.81,"h":97.115,"l":91.1,"n":10424,"o":96.03,"t":"2026-05-06T04:00:00Z","v":351367,"vw":94.039489},{"c":93.91,"h":94.675,"l":91.63,"n":6358,"o":93.97,"t":"2026-05-07T04:00:00Z","v":277029,"vw":93.686086},{"c":94.48,"h":95.44,"l":93.61,"n":6376,"o":94.28,"t":"2026-05-08T04:00:00Z","v":192521,"vw":94.632599},{"c":90.25,"h":94.28,"l":90.1,"n":9385,"o":94.28,"t":"2026-05-11T04:00:00Z","v":353976,"vw":90.690493},{"c":90.17,"h":91.67,"l":89.6,"n":7505,"o":90.9,"t":"2026-05-12T04:00:00Z","v":361064,"vw":90.360934},{"c":88.76,"h":91.31,"l":86.72,"n":7514,"o":89.93,"t":"2026-05-13T04:00:00Z","v":247713,"vw":88.805218},{"c":87.72,"h":89.88,"l":87.64,"n":6455,"o":89.05,"t":"2026-05-14T04:00:00Z","v":164189,"vw":88.476337},{"c":86.16,"h":87.94,"l":85.62,"n":5847,"o":87.94,"t":"2026-05-15T04:00:00Z","v":175233,"vw":86.473984},{"c":87.36,"h":88.66,"l":86.12,"n":6065,"o":86.16,"t":"2026-05-18T04:00:00Z","v":216814,"vw":87.377308},{"c":86.49,"h":88.39,"l":86.22,"n":8232,"o":87.8,"t":"2026-05-19T04:00:00Z","v":203496,"vw":86.866733},{"c":90.27,"h":90.38,"l":85.62,"n":7958,"o":86.51,"t":"2026-05-20T04:00:00Z","v":249176,"vw":89.29791},{"c":91.16,"h":91.6,"l":88.45,"n":6600,"o":89.51,"t":"2026-05-21T04:00:00Z","v":260571,"vw":90.41683},{"c":92.63,"h":94.96,"l":91.415,"n":8576,"o":91.55,"t":"2026-05-22T04:00:00Z","v":347704,"vw":93.105677},{"c":92.68,"h":93.09,"l":91.87,"n":5263,"o":92.82,"t":"2026-05-26T04:00:00Z","v":158677,"vw":92.65311},{"c":95.12,"h":96.55,"l":93.31,"n":7041,"o":93.31,"t":"2026-05-27T04:00:00Z","v":223441,"vw":95.165372},{"c":96.4,"h":96.84,"l":92.76,"n":6439,"o":94.48,"t":"2026-05-28T04:00:00Z","v":178323,"vw":96.059805},{"c":94.37,"h":96.9999,"l":94.31,"n":5711,"o":96.25,"t":"2026-05-29T04:00:00Z","v":175334,"vw":94.929024},{"c":92.4,"h":96.195,"l":90.59,"n":9656,"o":95.01,"t":"2026-06-01T04:00:00Z","v":351991,"vw":92.151409},{"c":91.75,"h":93.65,"l":90.9,"n":7260,"o":92.54,"t":"2026-06-02T04:00:00Z","v":233175,"vw":92.312198},{"c":88.31,"h":91.53,"l":87.71,"n":6487,"o":91.14,"t":"2026-06-03T04:00:00Z","v":196290,"vw":88.749482},{"c":88.88,"h":90.3325,"l":87.875,"n":6453,"o":89.64,"t":"2026-06-04T04:00:00Z","v":187640,"vw":88.972963},{"c":91.27,"h":91.565,"l":88.67,"n":6127,"o":88.88,"t":"2026-06-05T04:00:00Z","v":232312,"vw":90.56919},{"c":92.39,"h":92.9,"l":91.27,"n":5838,"o":91.27,"t":"2026-06-08T04:00:00Z","v":239673,"vw":92.343008},{"c":96.86,"h":97.02,"l":92.76,"n":6854,"o":92.76,"t":"2026-06-09T04:00:00Z","v":187770,"vw":95.977653},{"c":98.36,"h":99.5,"l":95.71,"n":7416,"o":96.31,"t":"2026-06-10T04:00:00Z","v":299364,"vw":98.417703},{"c":100.15,"h":100.85,"l":98.065,"n":6471,"o":98.36,"t":"2026-06-11T04:00:00Z","v":276967,"vw":99.444518},{"c":101.78,"h":102.505,"l":100.15,"n":7537,"o":100.15,"t":"2026-06-12T04:00:00Z","v":240237,"vw":101.830319},{"c":99.42,"h":103.13,"l":99.01,"n":8039,"o":101.06,"t":"2026-06-15T04:00:00Z","v":191553,"vw":100.018285},{"c":100.165,"h":100.99,"l":96.63,"n":6670,"o":99.88,"t":"2026-06-16T04:00:00Z","v":154292,"vw":99.947992},{"c":96.59,"h":101.38,"l":96.39,"n":7425,"o":100.17,"t":"2026-06-17T04:00:00Z","v":190610,"vw":98.549914},{"c":99.09,"h":99.98,"l":97.26,"n":7422,"o":97.26,"t":"2026-06-18T04:00:00Z","v":525358,"vw":98.941127},{"c":97.75,"h":99.51,"l":96.13,"n":10349,"o":98.46,"t":"2026-06-22T04:00:00Z","v":439091,"vw":97.438716},{"c":99.42,"h":100.31,"l":98.04,"n":9029,"o":98.7,"t":"2026-06-23T04:00:00Z","v":238143,"vw":99.282722},{"c":104.25,"h":104.7,"l":100.29,"n":8906,"o":100.31,"t":"2026-06-24T04:00:00Z","v":242881,"vw":103.820566},{"c":104.36,"h":105,"l":102.885,"n":8182,"o":103.31,"t":"2026-06-25T04:00:00Z","v":287424,"vw":104.2446},{"c":107.97,"h":108.69,"l":104.1,"n":11099,"o":104.1,"t":"2026-06-26T04:00:00Z","v":831000,"vw":107.799631},{"c":109.97,"h":110.12,"l":104.505,"n":9971,"o":107.45,"t":"2026-06-29T04:00:00Z","v":365049,"vw":108.739383},{"c":111.86,"h":112.36,"l":106.855,"n":10459,"o":108.82,"t":"2026-06-30T04:00:00Z","v":447134,"vw":111.138196},{"c":115.66,"h":116.145,"l":112.18,"n":10915,"o":112.18,"t":"2026-07-01T04:00:00Z","v":390697,"vw":115.236754},{"c":119.39,"h":119.75,"l":116.29,"n":11741,"o":116.33,"t":"2026-07-02T04:00:00Z","v":527112,"vw":118.866679},{"c":121.07,"h":121.35,"l":117.98,"n":8738,"o":119.39,"t":"2026-07-06T04:00:00Z","v":281696,"vw":120.377278},{"c":122.25,"h":124.33,"l":120.525,"n":10997,"o":121.5,"t":"2026-07-07T04:00:00Z","v":411120,"vw":121.920058},{"c":115.62,"h":121.2,"l":114.98,"n":12326,"o":121.15,"t":"2026-07-08T04:00:00Z","v":684003,"vw":117.532525},{"c":118.41,"h":118.67,"l":113.975,"n":8105,"o":115.6,"t":"2026-07-09T04:00:00Z","v":407329,"vw":117.78687},{"c":119.28,"h":121.66,"l":118.45,"n":6565,"o":118.7,"t":"2026-07-10T04:00:00Z","v":171334,"vw":119.683888},{"c":118.47,"h":121.59,"l":117.01,"n":7644,"o":119.01,"t":"2026-07-13T04:00:00Z","v":207995,"vw":118.997228},{"c":117.8,"h":120.1,"l":116.41,"n":9268,"o":118.41,"t":"2026-07-14T04:00:00Z","v":526734,"vw":117.695012},{"c":120.35,"h":122.11,"l":116.85,"n":9823,"o":117.15,"t":"2026-07-15T04:00:00Z","v":418748,"vw":120.033646},{"c":122.72,"h":123.14,"l":118.85,"n":6507,"o":120.35,"t":"2026-07-16T04:00:00Z","v":198186,"vw":122.456924},{"c":123.23,"h":124.945,"l":120.635,"n":7203,"o":122.31,"t":"2026-07-17T04:00:00Z","v":218476,"vw":122.964469},{"c":124.4,"h":124.7654,"l":122.85,"n":8191,"o":123.58,"t":"2026-07-20T04:00:00Z","v":318609,"vw":124.107436},{"c":122.82,"h":123.77,"l":121.595,"n":7144,"o":123.53,"t":"2026-07-21T04:00:00Z","v":204487,"vw":122.898779},{"c":122.22,"h":124.48,"l":121.0187,"n":5426,"o":122.82,"t":"2026-07-22T04:00:00Z","v":147324,"vw":122.38346},{"c":119.75,"h":120.28,"l":115.59,"n":7876,"o":119.13,"t":"2026-07-23T04:00:00Z","v":241012,"vw":119.376878},{"c":122.55,"h":123.59,"l":119.945,"n":7016,"o":120.22,"t":"2026-07-24T04:00:00Z","v":171485,"vw":122.449831},{"c":124.7,"h":125,"l":120.925,"n":7026,"o":123.32,"t":"2026-07-27T04:00:00Z","v":225124,"vw":124.120853},{"c":127.67,"h":129.29,"l":126,"n":8820,"o":127.2,"t":"2026-07-28T04:00:00Z","v":270527,"vw":127.605916},{"c":127.03,"h":127.7,"l":121.986,"n":8508,"o":126.03,"t":"2026-07-29T04:00:00Z","v":256392,"vw":126.595399},{"c":125.57,"h":126.77,"l":123.375,"n":6284,"o":126.72,"t":"2026-07-30T04:00:00Z","v":173890,"vw":125.752188},{"c":124.55,"h":125.205,"l":122.15,"n":7361,"o":124.66,"t":"2026-07-31T04:00:00Z","v":268860,"vw":124.185321},{"c":124.92,"h":128.06,"l":124.36,"n":7360,"o":126.5,"t":"2026-08-03T04:00:00Z","v":292270,"vw":125.491192},{"c":128.55,"h":129,"l":123.635,"n":10104,"o":124.54,"t":"2026-08-04T04:00:00Z","v":368209,"vw":126.445276},{"c":123.37,"h":128.275,"l":120.65,"n":11007,"o":124.3,"t":"2026-08-05T04:00:00Z","v":375616,"vw":125.152267},{"c":119,"h":125.14,"l":118.71,"n":9021,"o":123.91,"t":"2026-08-06T04:00:00Z","v":317815,"vw":121.105903},{"c":122.97,"h":123.12,"l":117.6575,"n":7535,"o":118.88,"t":"2026-08-07T04:00:00Z","v":319245,"vw":121.034274},{"c":119.49,"h":119.55,"l":116.6527,"n":7161,"o":117.98,"t":"2026-08-10T04:00:00Z","v":234366,"vw":118.464918},{"c":120.04,"h":120.91,"l":115,"n":6977,"o":119.29,"t":"2026-08-11T04:00:00Z","v":218750,"vw":119.766116},{"c":118.08,"h":120.97,"l":116.09,"n":7344,"o":120.97,"t":"2026-08-12T04:00:00Z","v":374907,"vw":117.921907},{"c":115.48,"h":120.86,"l":115.17,"n":6517,"o":118.63,"t":"2026-08-13T04:00:00Z","v":174109,"vw":116.64533},{"c":114.63,"h":115.6258,"l":111.8816,"n":6120,"o":113.53,"t":"2026-08-14T04:00:00Z","v":156717,"vw":114.559637},{"c":111.78,"h":115.08,"l":110.06,"n":9695,"o":113.2,"t":"2026-08-17T04:00:00Z","v":332454,"vw":112.189052},{"c":113.46,"h":114.0944,"l":110.29,"n":9379,"o":111.7,"t":"2026-08-18T04:00:00Z","v":271868,"vw":113.168413},{"c":117.01,"h":118.33,"l":113.45,"n":7023,"o":115.16,"t":"2026-08-19T04:00:00Z","v":243035,"vw":116.81938},{"c":114.75,"h":116.49,"l":114.6825,"n":7230,"o":115.84,"t":"2026-08-20T04:00:00Z","v":231743,"vw":115.269091},{"c":115.6,"h":115.79,"l":113.41,"n":6312,"o":115.48,"t":"2026-08-21T04:00:00Z","v":213955,"vw":115.233357},{"c":116.8,"h":117.6,"l":112.2,"n":7817,"o":115.6,"t":"2026-08-24T04:00:00Z","v":227860,"vw":116.323791},{"c":116.56,"h":118.18,"l":115.2201,"n":7174,"o":116.62,"t":"2026-08-25T04:00:00Z","v":214364,"vw":116.306803},{"c":116.67,"h":117.6799,"l":115.27,"n":6743,"o":117.03,"t":"2026-08-26T04:00:00Z","v":196485,"vw":116.859694},{"c":117.27,"h":117.74,"l":115,"n":7555,"o":115.6,"t":"2026-08-27T04:00:00Z","v":200176,"vw":116.502692},{"c":117.78,"h":118.65,"l":114.895,"n":6040,"o":118.32,"t":"2026-08-28T04:00:00Z","v":159091,"vw":117.85927},{"c":117.43,"h":117.48,"l":115.74,"n":4990,"o":117.3,"t":"2026-08-31T04:00:00Z","v":184080,"vw":117.145686},{"c":117.11,"h":119.05,"l":116.22,"n":7927,"o":117.06,"t":"2026-09-01T04:00:00Z","v":187277,"vw":117.404066},{"c":116.46,"h":118.55,"l":114.98,"n":6571,"o":117.16,"t":"2026-09-02T04:00:00Z","v":228816,"vw":117.08559},{"c":114.01,"h":117.21,"l":113.79,"n":8756,"o":117.21,"t":"2026-09-03T04:00:00Z","v":251751,"vw":114.59297},{"c":116.69,"h":116.93,"l":112.66,"n":7565,"o":112.92,"t":"2026-09-04T04:00:00Z","v":176793,"vw":115.308848},{"c":113.01,"h":116.2,"l":112.5652,"n":6766,"o":115.82,"t":"2026-09-08T04:00:00Z","v":129199,"vw":113.253249},{"c":111.62,"h":112.25,"l":110.055,"n":9160,"o":111.73,"t":"2026-09-09T04:00:00Z","v":191410,"vw":111.331144},{"c":110.49,"h":112.55,"l":109.511,"n":6377,"o":111.12,"t":"2026-09-10T04:00:00Z","v":152186,"vw":110.430808},{"c":112.01,"h":112.19,"l":110.44,"n":7285,"o":111.76,"t":"2026-09-11T04:00:00Z","v":171728,"vw":111.66518},{"c":112.05,"h":113.355,"l":111.39,"n":7217,"o":112.77,"t":"2026-09-14T04:00:00Z","v":184229,"vw":112.322511},{"c":109.99,"h":111.14,"l":108.2,"n":7023,"o":110.91,"t":"2026-09-15T04:00:00Z","v":202863,"vw":109.814516},{"c":112.64,"h":113.185,"l":110.35,"n":9452,"o":110.68,"t":"2026-09-16T04:00:00Z","v":187354,"vw":112.208521},{"c":110.74,"h":114,"l":110.38,"n":7972,"o":113.62,"t":"2026-09-17T04:00:00Z","v":176199,"vw":111.309863},{"c":112.51,"h":112.92,"l":109.25,"n":8175,"o":110.25,"t":"2026-09-18T04:00:00Z","v":740935,"vw":112.213337},{"c":112.76,"h":112.93,"l":111.455,"n":7087,"o":112.55,"t":"2026-09-21T04:00:00Z","v":153162,"vw":112.528553},{"c":118.29,"h":118.5,"l":115.23,"n":7947,"o":115.24,"t":"2026-09-22T04:00:00Z","v":241024,"vw":117.613781},{"c":117.4,"h":119.75,"l":117.27,"n":8527,"o":119.5,"t":"2026-09-23T04:00:00Z","v":195238,"vw":117.947069},{"c":115.79,"h":118.725,"l":115.23,"n":6818,"o":117.51,"t":"2026-09-24T04:00:00Z","v":188929,"vw":116.534799},{"c":117.93,"h":118.72,"l":115.45,"n":6352,"o":115.74,"t":"2026-09-25T04:00:00Z","v":178804,"vw":117.412727},{"c":117.94,"h":118.6699,"l":114.61,"n":6355,"o":117.14,"t":"2026-09-28T04:00:00Z","v":194345,"vw":117.574607},{"c":115.09,"h":117.75,"l":114.73,"n":6853,"o":117.35,"t":"2026-09-29T04:00:00Z","v":179746,"vw":115.536079},{"c":110.96,"h":116.61,"l":110.64,"n":7426,"o":115.57,"t":"2026-09-30T04:00:00Z","v":290292,"vw":111.80646},{"c":111.85,"h":113.95,"l":110.4,"n":9621,"o":110.8,"t":"2026-10-01T04:00:00Z","v":392012,"vw":112.575951},{"c":113.95,"h":114.13,"l":111.545,"n":7424,"o":113.41,"t":"2026-10-02T04:00:00Z","v":253842,"vw":113.320732},{"c":113.76,"h":114.14,"l":112.03,"n":6426,"o":113.71,"t":"2026-10-05T04:00:00Z","v":197800,"vw":113.50049},{"c":112.85,"h":115.71,"l":112.45,"n":8052,"o":115.03,"t":"2026-10-06T04:00:00Z","v":193671,"vw":113.213757},{"c":111,"h":113.49,"l":110.66,"n":5873,"o":112.21,"t":"2026-10-07T04:00:00Z","v":143627,"vw":111.471545},{"c":111.6,"h":112.388,"l":110.3,"n":4950,"o":110.63,"t":"2026-10-08T04:00:00Z","v":170872,"vw":111.515155},{"c":112.21,"h":112.7,"l":111.235,"n":5773,"o":112.02,"t":"2026-10-09T04:00:00Z","v":132149,"vw":112.042435},{"c":112.33,"h":112.805,"l":109.84,"n":6018,"o":112,"t":"2026-10-12T04:00:00Z","v":164128,"vw":112.092458},{"c":114.06,"h":114.29,"l":111.72,"n":5730,"o":113.52,"t":"2026-10-13T04:00:00Z","v":195952,"vw":113.274144},{"c":114.47,"h":114.6,"l":113.04,"n":6265,"o":113.55,"t":"2026-10-14T04:00:00Z","v":155651,"vw":114.050564},{"c":115.11,"h":117.85,"l":113.085,"n":8828,"o":115.65,"t":"2026-10-15T04:00:00Z","v":441964,"vw":115.204675},{"c":115.69,"h":117.85,"l":114.345,"n":5640,"o":115.85,"t":"2026-10-16T04:00:00Z","v":199639,"vw":116.100515},{"c":114.75,"h":116.54,"l":113.565,"n":5035,"o":115.04,"t":"2026-10-19T04:00:00Z","v":153356,"vw":114.713987},{"c":115.9,"h":117.86,"l":115.74,"n":5592,"o":115.74,"t":"2026-10-20T04:00:00Z","v":172685,"vw":116.460542},{"c":113.2,"h":118.54,"l":112.65,"n":7787,"o":117.98,"t":"2026-10-21T04:00:00Z","v":257040,"vw":114.247684},{"c":116.07,"h":116.575,"l":113.37,"n":8207,"o":113.37,"t":"2026-10-22T04:00:00Z","v":278212,"vw":115.674298}],"volatilityBars":[{"c":113.64,"h":113.64,"l":113.64,"n":3,"o":113.64,"t":"2026-09-22T10:45:00Z","v":217,"vw":113.64},{"c":114,"h":114,"l":114,"n":7,"o":114,"t":"2026-09-22T11:15:00Z","v":387,"vw":114},{"c":117.555,"h":118.125,"l":115.23,"n":880,"o":115.24,"t":"2026-09-22T13:30:00Z","v":26600,"vw":116.896509},{"c":117.04,"h":118.2,"l":117.04,"n":214,"o":118.09,"t":"2026-09-22T13:45:00Z","v":6924,"vw":117.660892},{"c":117.325,"h":117.325,"l":117.15,"n":34,"o":117.15,"t":"2026-09-22T14:00:00Z","v":1006,"vw":117.282627},{"c":116.61,"h":117.43,"l":116.61,"n":244,"o":117.43,"t":"2026-09-22T14:15:00Z","v":8750,"vw":116.93304},{"c":116.535,"h":116.85,"l":116.5,"n":90,"o":116.5,"t":"2026-09-22T14:45:00Z","v":2559,"vw":116.545938},{"c":116.56,"h":116.95,"l":116.56,"n":154,"o":116.83,"t":"2026-09-22T15:00:00Z","v":4504,"vw":116.815291},{"c":117.05,"h":117.15,"l":116.67,"n":180,"o":116.92,"t":"2026-09-22T15:15:00Z","v":5653,"vw":116.948881},{"c":116.195,"h":116.55,"l":116.07,"n":167,"o":116.55,"t":"2026-09-22T15:30:00Z","v":4549,"vw":116.212706},{"c":116.425,"h":116.48,"l":116.425,"n":81,"o":116.48,"t":"2026-09-22T15:45:00Z","v":1552,"vw":116.4525},{"c":116.53,"h":116.53,"l":116.37,"n":82,"o":116.44,"t":"2026-09-22T16:00:00Z","v":1921,"vw":116.434349},{"c":116.22,"h":116.22,"l":116.22,"n":5,"o":116.22,"t":"2026-09-22T16:15:00Z","v":216,"vw":116.22},{"c":116.36,"h":116.68,"l":116.36,"n":128,"o":116.58,"t":"2026-09-22T16:30:00Z","v":3921,"vw":116.553464},{"c":116.25,"h":116.47,"l":116.25,"n":118,"o":116.47,"t":"2026-09-22T16:45:00Z","v":3242,"vw":116.369236},{"c":116.23,"h":116.57,"l":116.21,"n":137,"o":116.57,"t":"2026-09-22T17:00:00Z","v":4022,"vw":116.31618},{"c":116.44,"h":116.4499,"l":116.16,"n":164,"o":116.22,"t":"2026-09-22T17:15:00Z","v":13148,"vw":116.401819},{"c":116.47,"h":116.48,"l":116.47,"n":71,"o":116.48,"t":"2026-09-22T17:30:00Z","v":1042,"vw":116.477264},{"c":116.89,"h":116.89,"l":116.32,"n":209,"o":116.32,"t":"2026-09-22T17:45:00Z","v":3570,"vw":116.724914},{"c":116.81,"h":116.99,"l":116.8,"n":72,"o":116.99,"t":"2026-09-22T18:00:00Z","v":1363,"vw":116.916},{"c":116.88,"h":116.88,"l":116.88,"n":24,"o":116.88,"t":"2026-09-22T18:15:00Z","v":505,"vw":116.88},{"c":116.655,"h":116.84,"l":116.655,"n":89,"o":116.69,"t":"2026-09-22T18:30:00Z","v":2614,"vw":116.758288},{"c":117.09,"h":117.315,"l":116.85,"n":227,"o":116.85,"t":"2026-09-22T18:45:00Z","v":4109,"vw":117.060811},{"c":117.555,"h":117.555,"l":117.07,"n":169,"o":117.25,"t":"2026-09-22T19:00:00Z","v":5740,"vw":117.258697},{"c":117.615,"h":117.87,"l":117.1701,"n":117,"o":117.1701,"t":"2026-09-22T19:15:00Z","v":5404,"vw":117.710411},{"c":118.02,"h":118.225,"l":117.84,"n":250,"o":117.84,"t":"2026-09-22T19:30:00Z","v":5575,"vw":118.065934},{"c":118.21,"h":118.5,"l":117.97,"n":1330,"o":118.19,"t":"2026-09-22T19:45:00Z","v":37390,"vw":118.321614},{"c":118.29,"h":118.44,"l":118.29,"n":30,"o":118.44,"t":"2026-09-22T20:00:00Z","v":54267,"vw":118.29028},{"c":118.95,"h":118.95,"l":118.9,"n":37,"o":118.9,"t":"2026-09-23T12:45:00Z","v":663,"vw":118.922875},{"c":119.255,"h":119.75,"l":118.91,"n":326,"o":119.5,"t":"2026-09-23T13:30:00Z","v":5779,"vw":119.382535},{"c":119.06,"h":119.06,"l":118.04,"n":290,"o":118.04,"t":"2026-09-23T13:45:00Z","v":4422,"vw":118.604545},{"c":118.93,"h":119.22,"l":118.72,"n":215,"o":119.22,"t":"2026-09-23T14:00:00Z","v":2364,"vw":118.994},{"c":118.55,"h":119.1589,"l":118.29,"n":110,"o":118.91,"t":"2026-09-23T14:15:00Z","v":2971,"vw":118.650988},{"c":118.36,"h":118.36,"l":117.91,"n":78,"o":118.225,"t":"2026-09-23T14:30:00Z","v":1545,"vw":118.1165},{"c":118.1,"h":118.66,"l":118.1,"n":85,"o":118.42,"t":"2026-09-23T14:45:00Z","v":1813,"vw":118.381429},{"c":118.705,"h":118.74,"l":118.05,"n":173,"o":118.05,"t":"2026-09-23T15:00:00Z","v":5311,"vw":118.527373},{"c":118.525,"h":118.68,"l":118.41,"n":83,"o":118.41,"t":"2026-09-23T15:15:00Z","v":2279,"vw":118.520559},{"c":118.25,"h":118.82,"l":118.25,"n":187,"o":118.81,"t":"2026-09-23T15:30:00Z","v":5420,"vw":118.629477},{"c":118.42,"h":118.54,"l":118.42,"n":60,"o":118.52,"t":"2026-09-23T15:45:00Z","v":1529,"vw":118.47875},{"c":118.38,"h":118.52,"l":118.26,"n":252,"o":118.26,"t":"2026-09-23T16:00:00Z","v":4067,"vw":118.41684},{"c":118.03,"h":118.55,"l":118.03,"n":147,"o":118.37,"t":"2026-09-23T16:15:00Z","v":18559,"vw":118.521375},{"c":118.005,"h":118.27,"l":117.98,"n":256,"o":118.27,"t":"2026-09-23T16:30:00Z","v":2248,"vw":118.097663},{"c":118.27,"h":118.39,"l":117.955,"n":332,"o":118.05,"t":"2026-09-23T16:45:00Z","v":14079,"vw":118.179316},{"c":118.06,"h":118.49,"l":117.77,"n":103,"o":118.175,"t":"2026-09-23T17:00:00Z","v":2834,"vw":118.084213},{"c":117.55,"h":118.1918,"l":117.52,"n":213,"o":118.1918,"t":"2026-09-23T17:15:00Z","v":10220,"vw":117.739255},{"c":117.82,"h":117.82,"l":117.64,"n":192,"o":117.64,"t":"2026-09-23T17:30:00Z","v":2300,"vw":117.731896},{"c":118.13,"h":118.2,"l":118.07,"n":146,"o":118.14,"t":"2026-09-23T17:45:00Z","v":1767,"vw":118.171111},{"c":118.15,"h":118.3,"l":118.15,"n":42,"o":118.3,"t":"2026-09-23T18:00:00Z","v":801,"vw":118.2},{"c":118.26,"h":118.26,"l":118.195,"n":20,"o":118.195,"t":"2026-09-23T18:15:00Z","v":351,"vw":118.227178},{"c":118.2875,"h":118.2875,"l":118.22,"n":39,"o":118.22,"t":"2026-09-23T18:30:00Z","v":583,"vw":118.25375},{"c":118.33,"h":118.33,"l":118.11,"n":84,"o":118.22,"t":"2026-09-23T18:45:00Z","v":1747,"vw":118.200903},{"c":117.935,"h":118.22,"l":117.91,"n":137,"o":118.22,"t":"2026-09-23T19:00:00Z","v":4393,"vw":118.093648},{"c":117.62,"h":117.93,"l":117.53,"n":193,"o":117.93,"t":"2026-09-23T19:15:00Z","v":4980,"vw":117.720562},{"c":117.62,"h":117.65,"l":117.465,"n":230,"o":117.465,"t":"2026-09-23T19:30:00Z","v":5059,"vw":117.554952},{"c":117.46,"h":117.65,"l":117.27,"n":866,"o":117.54,"t":"2026-09-23T19:45:00Z","v":18193,"vw":117.470355},{"c":117.4,"h":117.4,"l":117.4,"n":37,"o":117.4,"t":"2026-09-23T20:00:00Z","v":41567,"vw":117.4},{"c":117.5,"h":118.725,"l":117.155,"n":36,"o":117.51,"t":"2026-09-24T13:30:00Z","v":1003,"vw":117.603889},{"c":117.57,"h":117.57,"l":117.57,"n":19,"o":117.57,"t":"2026-09-24T13:45:00Z","v":589,"vw":117.57},{"c":117.685,"h":117.685,"l":117.675,"n":28,"o":117.675,"t":"2026-09-24T14:00:00Z","v":807,"vw":117.682253},{"c":117.07,"h":117.08,"l":117.07,"n":42,"o":117.08,"t":"2026-09-24T14:15:00Z","v":699,"vw":117.073333},{"c":117.36,"h":117.77,"l":117.27,"n":270,"o":117.27,"t":"2026-09-24T14:30:00Z","v":5216,"vw":117.498235},{"c":116.93,"h":117.14,"l":116.93,"n":31,"o":117.14,"t":"2026-09-24T14:45:00Z","v":1223,"vw":117.119},{"c":116.805,"h":117.06,"l":116.805,"n":68,"o":117.06,"t":"2026-09-24T15:00:00Z","v":1283,"vw":116.95875},{"c":116.885,"h":117.05,"l":116.885,"n":39,"o":117.05,"t":"2026-09-24T15:15:00Z","v":1359,"vw":116.913814},{"c":117.11,"h":117.2,"l":117.03,"n":130,"o":117.03,"t":"2026-09-24T15:30:00Z","v":1624,"vw":117.148},{"c":117.345,"h":117.91,"l":117.115,"n":173,"o":117.155,"t":"2026-09-24T15:45:00Z","v":10584,"vw":117.522033},{"c":117.31,"h":117.31,"l":117.16,"n":20,"o":117.16,"t":"2026-09-24T16:00:00Z","v":587,"vw":117.235},{"c":118.275,"h":118.28,"l":117.41,"n":213,"o":117.64,"t":"2026-09-24T16:15:00Z","v":4108,"vw":117.9925},{"c":118.38,"h":118.615,"l":117.7416,"n":118,"o":117.7416,"t":"2026-09-24T16:30:00Z","v":2909,"vw":118.348762},{"c":118.48,"h":118.48,"l":118.35,"n":13,"o":118.35,"t":"2026-09-24T16:45:00Z","v":866,"vw":118.366667},{"c":118.395,"h":118.67,"l":118.38,"n":139,"o":118.46,"t":"2026-09-24T17:00:00Z","v":3549,"vw":118.544246},{"c":118.57,"h":118.57,"l":118.385,"n":48,"o":118.385,"t":"2026-09-24T17:15:00Z","v":1358,"vw":118.450455},{"c":117.585,"h":118.38,"l":117.585,"n":104,"o":118.38,"t":"2026-09-24T17:30:00Z","v":2629,"vw":118.06192},{"c":117.615,"h":117.71,"l":117.5,"n":35,"o":117.71,"t":"2026-09-24T17:45:00Z","v":997,"vw":117.60662},{"c":117.345,"h":117.345,"l":116.98,"n":98,"o":117.23,"t":"2026-09-24T18:00:00Z","v":2992,"vw":117.175666},{"c":118.11,"h":118.11,"l":117.405,"n":187,"o":117.44,"t":"2026-09-24T18:15:00Z","v":9841,"vw":117.671065},{"c":117.25,"h":117.82,"l":117.25,"n":250,"o":117.82,"t":"2026-09-24T18:30:00Z","v":7298,"vw":117.472292},{"c":116.405,"h":117.26,"l":116.405,"n":206,"o":117.255,"t":"2026-09-24T18:45:00Z","v":6292,"vw":116.983258},{"c":116.6025,"h":116.66,"l":116.37,"n":65,"o":116.62,"t":"2026-09-24T19:00:00Z","v":1432,"vw":116.51663},{"c":116.47,"h":116.56,"l":116.255,"n":190,"o":116.35,"t":"2026-09-24T19:15:00Z","v":5192,"vw":116.444136},{"c":116.32,"h":116.64,"l":116.22,"n":209,"o":116.33,"t":"2026-09-24T19:30:00Z","v":5411,"vw":116.394805},{"c":115.49,"h":116.445,"l":115.23,"n":1457,"o":116.32,"t":"2026-09-24T19:45:00Z","v":50583,"vw":115.831017},{"c":115.79,"h":115.79,"l":115.79,"n":33,"o":115.79,"t":"2026-09-24T20:00:00Z","v":31512,"vw":115.79},{"c":115.79,"h":115.79,"l":115.79,"n":1,"o":115.79,"t":"2026-09-24T20:30:00Z","v":200,"vw":115.79},{"c":115.79,"h":115.79,"l":115.79,"n":39,"o":115.79,"t":"2026-09-24T20:45:00Z","v":1301,"vw":115.79},{"c":115.97,"h":115.97,"l":115.84,"n":13,"o":115.84,"t":"2026-09-24T21:45:00Z","v":1012,"vw":115.905},{"c":116.615,"h":116.615,"l":115.48,"n":352,"o":115.74,"t":"2026-09-25T13:30:00Z","v":11457,"vw":115.807925},{"c":116.08,"h":116.945,"l":116.045,"n":180,"o":116.07,"t":"2026-09-25T13:45:00Z","v":6992,"vw":116.398102},{"c":116.24,"h":116.24,"l":115.6,"n":163,"o":115.65,"t":"2026-09-25T14:00:00Z","v":4897,"vw":115.71547},{"c":116.185,"h":116.305,"l":116.015,"n":46,"o":116.25,"t":"2026-09-25T14:15:00Z","v":1161,"vw":116.175},{"c":115.45,"h":116.11,"l":115.45,"n":31,"o":115.82,"t":"2026-09-25T14:30:00Z","v":1694,"vw":115.819651},{"c":115.52,"h":115.755,"l":115.52,"n":88,"o":115.755,"t":"2026-09-25T14:45:00Z","v":3373,"vw":115.725517},{"c":115.945,"h":116.215,"l":115.83,"n":63,"o":115.91,"t":"2026-09-25T15:00:00Z","v":1658,"vw":115.978947},{"c":116.72,"h":116.72,"l":116.37,"n":55,"o":116.52,"t":"2026-09-25T15:15:00Z","v":1318,"vw":116.521468},{"c":116.66,"h":116.8,"l":116.57,"n":46,"o":116.8,"t":"2026-09-25T15:30:00Z","v":1279,"vw":116.671338},{"c":116.905,"h":116.905,"l":116.34,"n":96,"o":116.51,"t":"2026-09-25T15:45:00Z","v":2348,"vw":116.623429},{"c":117.265,"h":117.555,"l":116.96,"n":204,"o":116.96,"t":"2026-09-25T16:00:00Z","v":7774,"vw":117.277455},{"c":117.4,"h":117.4,"l":117.11,"n":72,"o":117.26,"t":"2026-09-25T16:15:00Z","v":2309,"vw":117.258624},{"c":118.02,"h":118.23,"l":117.41,"n":113,"o":117.65,"t":"2026-09-25T16:30:00Z","v":3102,"vw":117.783571},{"c":117.59,"h":118.22,"l":117.47,"n":221,"o":117.89,"t":"2026-09-25T16:45:00Z","v":5315,"vw":117.867216},{"c":117.68,"h":117.68,"l":117.68,"n":6,"o":117.68,"t":"2026-09-25T17:00:00Z","v":142,"vw":117.68},{"c":117.72,"h":118.02,"l":117.7,"n":39,"o":118.02,"t":"2026-09-25T17:15:00Z","v":1188,"vw":117.922006},{"c":117.97,"h":117.985,"l":117.7,"n":45,"o":117.985,"t":"2026-09-25T17:30:00Z","v":938,"vw":117.863701},{"c":118.05,"h":118.12,"l":117.86,"n":144,"o":118.04,"t":"2026-09-25T17:45:00Z","v":4273,"vw":118.060414},{"c":118.045,"h":118.2,"l":118.045,"n":48,"o":118.2,"t":"2026-09-25T18:00:00Z","v":867,"vw":118.1225},{"c":118,"h":118.13,"l":117.96,"n":127,"o":117.97,"t":"2026-09-25T18:15:00Z","v":2766,"vw":118.00005},{"c":118.03,"h":118.21,"l":118,"n":83,"o":118,"t":"2026-09-25T18:30:00Z","v":1684,"vw":118.096436},{"c":117.99,"h":118.16,"l":117.99,"n":105,"o":118.115,"t":"2026-09-25T18:45:00Z","v":1874,"vw":118.063949},{"c":118.3301,"h":118.48,"l":118.03,"n":175,"o":118.105,"t":"2026-09-25T19:00:00Z","v":6989,"vw":118.133434},{"c":118.17,"h":118.4,"l":117.99,"n":141,"o":118.29,"t":"2026-09-25T19:15:00Z","v":2917,"vw":118.130599},{"c":118.48,"h":118.586,"l":117.99,"n":215,"o":117.99,"t":"2026-09-25T19:30:00Z","v":5602,"vw":118.382995},{"c":117.78,"h":118.72,"l":117.68,"n":1101,"o":118.7,"t":"2026-09-25T19:45:00Z","v":30366,"vw":118.019014},{"c":117.93,"h":117.93,"l":117.93,"n":31,"o":117.93,"t":"2026-09-25T20:00:00Z","v":33948,"vw":117.93},{"c":117.95,"h":117.95,"l":117.95,"n":8,"o":117.95,"t":"2026-09-25T23:15:00Z","v":2005,"vw":117.95},{"c":117.95,"h":117.95,"l":117.95,"n":1,"o":117.95,"t":"2026-09-25T23:30:00Z","v":1998,"vw":117.95},{"c":117.93,"h":117.93,"l":117.93,"n":42,"o":117.93,"t":"2026-09-28T09:00:00Z","v":2039,"vw":117.93},{"c":117.85,"h":117.85,"l":117.85,"n":1,"o":117.85,"t":"2026-09-28T12:30:00Z","v":1998,"vw":117.85},{"c":115.955,"h":117.14,"l":114.61,"n":493,"o":117.14,"t":"2026-09-28T13:30:00Z","v":15224,"vw":115.883444},{"c":116.82,"h":116.82,"l":115.955,"n":176,"o":115.955,"t":"2026-09-28T13:45:00Z","v":4737,"vw":116.176837},{"c":118.295,"h":118.42,"l":116.13,"n":174,"o":116.13,"t":"2026-09-28T14:00:00Z","v":4022,"vw":117.879896},{"c":118.105,"h":118.37,"l":117.43,"n":74,"o":117.43,"t":"2026-09-28T14:15:00Z","v":2010,"vw":118.087507},{"c":117.35,"h":118.6699,"l":117.35,"n":57,"o":118.6699,"t":"2026-09-28T14:30:00Z","v":1539,"vw":118.133001},{"c":117.19,"h":117.65,"l":117.19,"n":33,"o":117.47,"t":"2026-09-28T14:45:00Z","v":1375,"vw":117.503177},{"c":117.11,"h":117.39,"l":117.11,"n":98,"o":117.19,"t":"2026-09-28T15:00:00Z","v":1192,"vw":117.23},{"c":116.67,"h":117,"l":116.66,"n":58,"o":117,"t":"2026-09-28T15:15:00Z","v":1212,"vw":116.888704},{"c":116.23,"h":116.71,"l":116.23,"n":25,"o":116.23,"t":"2026-09-28T15:30:00Z","v":742,"vw":116.498333},{"c":116.68,"h":116.68,"l":116.03,"n":78,"o":116.48,"t":"2026-09-28T15:45:00Z","v":1249,"vw":116.517857},{"c":117.16,"h":117.605,"l":116.37,"n":160,"o":116.68,"t":"2026-09-28T16:00:00Z","v":4115,"vw":117.187895},{"c":118.005,"h":118.005,"l":117.08,"n":207,"o":117.08,"t":"2026-09-28T16:15:00Z","v":5847,"vw":117.499286},{"c":117.51,"h":117.51,"l":117.51,"n":8,"o":117.51,"t":"2026-09-28T16:30:00Z","v":127,"vw":117.51},{"c":117.9,"h":117.9,"l":116.54,"n":42,"o":117.49,"t":"2026-09-28T16:45:00Z","v":432,"vw":117.31},{"c":117.49,"h":117.9,"l":116.97,"n":246,"o":117.6079,"t":"2026-09-28T17:00:00Z","v":5851,"vw":117.427598},{"c":117.465,"h":118.17,"l":117.46,"n":210,"o":117.755,"t":"2026-09-28T17:15:00Z","v":8181,"vw":117.851928},{"c":117.685,"h":117.91,"l":117.4,"n":117,"o":117.91,"t":"2026-09-28T17:30:00Z","v":5278,"vw":117.698371},{"c":117.77,"h":118.0442,"l":117.77,"n":10,"o":118.0442,"t":"2026-09-28T17:45:00Z","v":1004,"vw":117.833211},{"c":117.81,"h":118.0373,"l":117.6,"n":145,"o":117.7,"t":"2026-09-28T18:00:00Z","v":2665,"vw":117.859349},{"c":118.01,"h":118.01,"l":117.72,"n":111,"o":117.72,"t":"2026-09-28T18:15:00Z","v":2928,"vw":117.859189},{"c":118.03,"h":118.155,"l":117.9,"n":70,"o":118.15,"t":"2026-09-28T18:30:00Z","v":1745,"vw":118.061},{"c":117.58,"h":118.195,"l":117.41,"n":228,"o":118.195,"t":"2026-09-28T18:45:00Z","v":5169,"vw":117.821689},{"c":117.44,"h":117.61,"l":117.14,"n":94,"o":117.14,"t":"2026-09-28T19:00:00Z","v":2024,"vw":117.394091},{"c":117.605,"h":117.68,"l":117.37,"n":177,"o":117.435,"t":"2026-09-28T19:15:00Z","v":4721,"vw":117.493786},{"c":117.66,"h":117.85,"l":117.605,"n":248,"o":117.605,"t":"2026-09-28T19:30:00Z","v":4977,"vw":117.676205},{"c":117.87,"h":118.33,"l":117.52,"n":1074,"o":117.905,"t":"2026-09-28T19:45:00Z","v":36803,"vw":117.952545},{"c":117.94,"h":117.94,"l":117.94,"n":33,"o":117.94,"t":"2026-09-28T20:00:00Z","v":45861,"vw":117.94},{"c":117.33,"h":117.75,"l":117.15,"n":390,"o":117.35,"t":"2026-09-29T13:30:00Z","v":5897,"vw":117.387767},{"c":116.48,"h":117.62,"l":115.895,"n":150,"o":117.62,"t":"2026-09-29T13:45:00Z","v":5385,"vw":116.717025},{"c":116.69,"h":117.35,"l":116.1,"n":381,"o":116.155,"t":"2026-09-29T14:00:00Z","v":8715,"vw":116.929661},{"c":115.67,"h":116.46,"l":115.67,"n":241,"o":115.7401,"t":"2026-09-29T14:15:00Z","v":6240,"vw":116.2894},{"c":115.795,"h":116.2621,"l":115.795,"n":28,"o":116,"t":"2026-09-29T14:30:00Z","v":941,"vw":116.016374},{"c":116.335,"h":116.691,"l":115.8,"n":112,"o":115.8,"t":"2026-09-29T14:45:00Z","v":3080,"vw":116.207032},{"c":115.99,"h":116.08,"l":115.99,"n":88,"o":116.08,"t":"2026-09-29T15:00:00Z","v":1746,"vw":116.02389},{"c":116.28,"h":116.28,"l":115.815,"n":51,"o":115.97,"t":"2026-09-29T15:15:00Z","v":2140,"vw":115.967434},{"c":116.235,"h":116.34,"l":116.085,"n":71,"o":116.085,"t":"2026-09-29T15:30:00Z","v":1649,"vw":116.218585},{"c":115.995,"h":116.24,"l":115.995,"n":100,"o":116.24,"t":"2026-09-29T15:45:00Z","v":1671,"vw":116.1575},{"c":115.95,"h":116.06,"l":115.79,"n":45,"o":115.855,"t":"2026-09-29T16:00:00Z","v":1780,"vw":115.929295},{"c":116.17,"h":116.245,"l":116.05,"n":74,"o":116.05,"t":"2026-09-29T16:15:00Z","v":2165,"vw":116.096099},{"c":115.33,"h":116.145,"l":115.33,"n":94,"o":116.145,"t":"2026-09-29T16:30:00Z","v":2515,"vw":115.853221},{"c":115.58,"h":115.58,"l":115.19,"n":94,"o":115.19,"t":"2026-09-29T16:45:00Z","v":3543,"vw":115.475191},{"c":115.51,"h":115.52,"l":115.51,"n":22,"o":115.52,"t":"2026-09-29T17:00:00Z","v":361,"vw":115.515},{"c":115.86,"h":115.89,"l":115.41,"n":182,"o":115.46,"t":"2026-09-29T17:15:00Z","v":6234,"vw":115.628638},{"c":115.645,"h":115.695,"l":115.645,"n":14,"o":115.695,"t":"2026-09-29T17:30:00Z","v":553,"vw":115.683287},{"c":115.42,"h":115.64,"l":115.37,"n":80,"o":115.64,"t":"2026-09-29T17:45:00Z","v":1656,"vw":115.476864},{"c":115.6,"h":115.995,"l":115.54,"n":200,"o":115.54,"t":"2026-09-29T18:00:00Z","v":4172,"vw":115.720722},{"c":115.67,"h":115.67,"l":115.53,"n":14,"o":115.53,"t":"2026-09-29T18:15:00Z","v":497,"vw":115.565},{"c":115.41,"h":115.66,"l":115.41,"n":132,"o":115.6375,"t":"2026-09-29T18:30:00Z","v":3162,"vw":115.55232},{"c":115.06,"h":115.16,"l":115.06,"n":42,"o":115.16,"t":"2026-09-29T18:45:00Z","v":936,"vw":115.12},{"c":115.17,"h":115.425,"l":115.05,"n":247,"o":115.215,"t":"2026-09-29T19:00:00Z","v":6670,"vw":115.248855},{"c":114.88,"h":115.15,"l":114.88,"n":300,"o":115.15,"t":"2026-09-29T19:15:00Z","v":6446,"vw":115.002173},{"c":114.91,"h":115.18,"l":114.87,"n":329,"o":114.955,"t":"2026-09-29T19:30:00Z","v":11985,"vw":115.022643},{"c":115.07,"h":115.325,"l":114.73,"n":1171,"o":115.06,"t":"2026-09-29T19:45:00Z","v":28547,"vw":115.020992},{"c":115.09,"h":115.09,"l":115.09,"n":30,"o":115.09,"t":"2026-09-29T20:00:00Z","v":36885,"vw":115.09},{"c":115.12,"h":115.12,"l":115.01,"n":27,"o":115.01,"t":"2026-09-29T21:45:00Z","v":2624,"vw":115.064979},{"c":115.29,"h":115.29,"l":115.2,"n":13,"o":115.2,"t":"2026-09-29T23:30:00Z","v":1311,"vw":115.220769},{"c":115.19,"h":115.19,"l":115.19,"n":2,"o":115.19,"t":"2026-09-29T23:45:00Z","v":1001,"vw":115.19},{"c":115.775,"h":116.61,"l":113.88,"n":532,"o":115.57,"t":"2026-09-30T13:30:00Z","v":16542,"vw":115.040218},{"c":115.76,"h":116.26,"l":115.06,"n":192,"o":116.19,"t":"2026-09-30T13:45:00Z","v":4924,"vw":115.662977},{"c":115.43,"h":115.5,"l":115.105,"n":325,"o":115.24,"t":"2026-09-30T14:00:00Z","v":8453,"vw":115.293807},{"c":115.03,"h":115.655,"l":114.64,"n":70,"o":115.655,"t":"2026-09-30T14:15:00Z","v":2209,"vw":115.233617},{"c":114.17,"h":114.47,"l":114.035,"n":165,"o":114.185,"t":"2026-09-30T14:30:00Z","v":7150,"vw":114.17944},{"c":113.93,"h":114.145,"l":113.76,"n":42,"o":114.145,"t":"2026-09-30T14:45:00Z","v":869,"vw":113.905396},{"c":113.37,"h":113.46,"l":113.21,"n":78,"o":113.39,"t":"2026-09-30T15:00:00Z","v":1430,"vw":113.353425},{"c":113.38,"h":113.44,"l":113.38,"n":22,"o":113.385,"t":"2026-09-30T15:15:00Z","v":1265,"vw":113.393964},{"c":113.45,"h":113.45,"l":113.4,"n":31,"o":113.4,"t":"2026-09-30T15:30:00Z","v":910,"vw":113.423364},{"c":113.87,"h":113.87,"l":113.355,"n":53,"o":113.355,"t":"2026-09-30T16:00:00Z","v":4134,"vw":113.3885},{"c":113.66,"h":113.77,"l":113.66,"n":53,"o":113.77,"t":"2026-09-30T16:15:00Z","v":1770,"vw":113.704626},{"c":113.2,"h":113.525,"l":113.07,"n":89,"o":113.3969,"t":"2026-09-30T16:30:00Z","v":2559,"vw":113.348478},{"c":112.49,"h":113.03,"l":112.49,"n":133,"o":112.785,"t":"2026-09-30T16:45:00Z","v":5209,"vw":112.792845},{"c":112,"h":112.5,"l":112,"n":90,"o":112.46,"t":"2026-09-30T17:00:00Z","v":5745,"vw":112.33198},{"c":112.5,"h":112.57,"l":112.2,"n":87,"o":112.2,"t":"2026-09-30T17:15:00Z","v":3241,"vw":112.381226},{"c":112.51,"h":112.639,"l":112.17,"n":76,"o":112.45,"t":"2026-09-30T17:30:00Z","v":2289,"vw":112.481115},{"c":112.1294,"h":112.38,"l":111.965,"n":144,"o":112.38,"t":"2026-09-30T17:45:00Z","v":5300,"vw":112.159739},{"c":112.37,"h":112.39,"l":112.35,"n":90,"o":112.35,"t":"2026-09-30T18:00:00Z","v":3108,"vw":112.382105},{"c":111.95,"h":112.47,"l":111.75,"n":172,"o":112.47,"t":"2026-09-30T18:15:00Z","v":5233,"vw":112.264837},{"c":111.874,"h":111.965,"l":111.81,"n":120,"o":111.955,"t":"2026-09-30T18:30:00Z","v":4787,"vw":111.90287},{"c":111.95,"h":112.03,"l":111.95,"n":200,"o":111.965,"t":"2026-09-30T18:45:00Z","v":3554,"vw":111.98125},{"c":111.845,"h":111.845,"l":111.5,"n":122,"o":111.84,"t":"2026-09-30T19:00:00Z","v":4553,"vw":111.760403},{"c":111.755,"h":111.925,"l":111.59,"n":192,"o":111.805,"t":"2026-09-30T19:15:00Z","v":5162,"vw":111.810096},{"c":111.7,"h":111.86,"l":111.47,"n":356,"o":111.67,"t":"2026-09-30T19:30:00Z","v":11825,"vw":111.603069},{"c":110.88,"h":111.73,"l":110.64,"n":1629,"o":111.73,"t":"2026-09-30T19:45:00Z","v":80111,"vw":111.043018},{"c":110.96,"h":110.96,"l":110.96,"n":23,"o":110.96,"t":"2026-09-30T20:00:00Z","v":70087,"vw":110.96},{"c":111,"h":111,"l":111,"n":18,"o":111,"t":"2026-09-30T20:45:00Z","v":1776,"vw":111},{"c":109.7,"h":110.89,"l":109.7,"n":16,"o":110.04,"t":"2026-09-30T21:00:00Z","v":2640,"vw":110.102378},{"c":111.41,"h":111.41,"l":111.41,"n":7,"o":111.41,"t":"2026-09-30T21:15:00Z","v":112,"vw":111.41},{"c":111.3,"h":111.3,"l":111.3,"n":1,"o":111.3,"t":"2026-09-30T21:45:00Z","v":100,"vw":111.3},{"c":112.09,"h":113.625,"l":110.4,"n":73,"o":110.8,"t":"2026-10-01T13:30:00Z","v":4178,"vw":110.985194},{"c":111.935,"h":112.75,"l":111.31,"n":625,"o":111.61,"t":"2026-10-01T13:45:00Z","v":9530,"vw":112.05183},{"c":112.84,"h":113,"l":111.89,"n":303,"o":112.345,"t":"2026-10-01T14:00:00Z","v":8110,"vw":112.407193},{"c":112.365,"h":113.51,"l":112.2,"n":401,"o":113.055,"t":"2026-10-01T14:15:00Z","v":14311,"vw":112.859747},{"c":113.08,"h":113.08,"l":112.07,"n":136,"o":112.47,"t":"2026-10-01T14:30:00Z","v":8974,"vw":112.514557},{"c":112.8025,"h":113.04,"l":112.18,"n":221,"o":112.73,"t":"2026-10-01T14:45:00Z","v":14385,"vw":112.515347},{"c":113.1,"h":113.1,"l":113.1,"n":14,"o":113.1,"t":"2026-10-01T15:00:00Z","v":235,"vw":113.1},{"c":112.465,"h":113.115,"l":112.3575,"n":234,"o":112.89,"t":"2026-10-01T15:15:00Z","v":6178,"vw":112.687062},{"c":113.005,"h":113.23,"l":112.45,"n":78,"o":112.465,"t":"2026-10-01T15:30:00Z","v":3270,"vw":112.591433},{"c":112.5,"h":113.24,"l":112.4475,"n":204,"o":112.8932,"t":"2026-10-01T15:45:00Z","v":10325,"vw":112.676244},{"c":113.54,"h":113.55,"l":112.575,"n":299,"o":112.685,"t":"2026-10-01T16:00:00Z","v":40156,"vw":112.780819},{"c":113.79,"h":113.79,"l":113.18,"n":91,"o":113.555,"t":"2026-10-01T16:15:00Z","v":3142,"vw":113.589699},{"c":113.555,"h":113.795,"l":113.375,"n":228,"o":113.63,"t":"2026-10-01T16:30:00Z","v":7433,"vw":113.534208},{"c":113.38,"h":113.91,"l":113.21,"n":369,"o":113.57,"t":"2026-10-01T16:45:00Z","v":16574,"vw":113.488753},{"c":113.56,"h":113.56,"l":112.92,"n":608,"o":113.19,"t":"2026-10-01T17:00:00Z","v":30115,"vw":113.136314},{"c":113.73,"h":113.73,"l":113.55,"n":61,"o":113.56,"t":"2026-10-01T17:15:00Z","v":1222,"vw":113.66875},{"c":113.71,"h":113.95,"l":113.5049,"n":174,"o":113.95,"t":"2026-10-01T17:30:00Z","v":1944,"vw":113.702347},{"c":113.57,"h":113.85,"l":113.57,"n":88,"o":113.85,"t":"2026-10-01T17:45:00Z","v":3016,"vw":113.646087},{"c":113.12,"h":113.19,"l":113.02,"n":67,"o":113.19,"t":"2026-10-01T18:00:00Z","v":1897,"vw":113.111231},{"c":113.19,"h":113.41,"l":112.885,"n":699,"o":113.085,"t":"2026-10-01T18:15:00Z","v":42734,"vw":113.118562},{"c":113.02,"h":113.435,"l":112.895,"n":209,"o":113.23,"t":"2026-10-01T18:30:00Z","v":4560,"vw":113.091203},{"c":112.88,"h":113.15,"l":112.51,"n":308,"o":113.15,"t":"2026-10-01T18:45:00Z","v":18929,"vw":112.866411},{"c":112.125,"h":112.465,"l":111.96,"n":168,"o":112.465,"t":"2026-10-01T19:00:00Z","v":6400,"vw":112.233782},{"c":111.72,"h":112.07,"l":111.72,"n":222,"o":112.07,"t":"2026-10-01T19:15:00Z","v":5165,"vw":111.962913},{"c":111.655,"h":111.845,"l":111.59,"n":323,"o":111.845,"t":"2026-10-01T19:30:00Z","v":10219,"vw":111.67998},{"c":111.77,"h":111.99,"l":111.23,"n":1445,"o":111.655,"t":"2026-10-01T19:45:00Z","v":46492,"vw":111.69047},{"c":111.85,"h":111.85,"l":111.85,"n":25,"o":111.85,"t":"2026-10-01T20:00:00Z","v":46118,"vw":111.85},{"c":113.13,"h":113.13,"l":113.13,"n":5,"o":113.13,"t":"2026-10-02T08:15:00Z","v":263,"vw":113.13},{"c":111.62,"h":113.41,"l":111.545,"n":284,"o":113.41,"t":"2026-10-02T13:30:00Z","v":6405,"vw":112.492091},{"c":112.435,"h":113.005,"l":112.32,"n":231,"o":112.69,"t":"2026-10-02T13:45:00Z","v":3927,"vw":112.713022},{"c":113.3,"h":113.3,"l":112.45,"n":103,"o":112.455,"t":"2026-10-02T14:00:00Z","v":2208,"vw":112.8725},{"c":113.22,"h":113.65,"l":113.22,"n":152,"o":113.65,"t":"2026-10-02T14:15:00Z","v":5487,"vw":113.270807},{"c":113.36,"h":113.365,"l":112.725,"n":552,"o":113.225,"t":"2026-10-02T14:30:00Z","v":13383,"vw":113.083531},{"c":113.18,"h":113.67,"l":113.17,"n":154,"o":113.36,"t":"2026-10-02T14:45:00Z","v":4049,"vw":113.268428},{"c":112.52,"h":113.15,"l":112.44,"n":213,"o":113.15,"t":"2026-10-02T15:00:00Z","v":6473,"vw":112.623172},{"c":112.655,"h":112.76,"l":112.515,"n":149,"o":112.515,"t":"2026-10-02T15:15:00Z","v":4822,"vw":112.647091},{"c":112.645,"h":112.985,"l":112.6,"n":130,"o":112.6775,"t":"2026-10-02T15:30:00Z","v":3921,"vw":112.775495},{"c":112.755,"h":112.86,"l":112.525,"n":116,"o":112.57,"t":"2026-10-02T15:45:00Z","v":4967,"vw":112.611219},{"c":112.935,"h":113.33,"l":112.79,"n":229,"o":112.945,"t":"2026-10-02T16:00:00Z","v":8521,"vw":112.907621},{"c":112.88,"h":112.995,"l":112.88,"n":59,"o":112.91,"t":"2026-10-02T16:15:00Z","v":1601,"vw":112.944532},{"c":112.7,"h":112.7,"l":112.49,"n":134,"o":112.67,"t":"2026-10-02T16:30:00Z","v":4248,"vw":112.593615},{"c":112.745,"h":112.77,"l":112.595,"n":47,"o":112.595,"t":"2026-10-02T16:45:00Z","v":2029,"vw":112.744385},{"c":112.825,"h":112.855,"l":112.69,"n":87,"o":112.76,"t":"2026-10-02T17:00:00Z","v":4958,"vw":112.774096},{"c":112.605,"h":112.94,"l":112.605,"n":100,"o":112.83,"t":"2026-10-02T17:15:00Z","v":3739,"vw":112.802076},{"c":113.17,"h":113.17,"l":112.62,"n":96,"o":112.62,"t":"2026-10-02T17:30:00Z","v":2649,"vw":112.80761},{"c":113.1,"h":113.17,"l":112.855,"n":169,"o":112.865,"t":"2026-10-02T17:45:00Z","v":5491,"vw":113.004861},{"c":112.87,"h":112.92,"l":112.87,"n":22,"o":112.87,"t":"2026-10-02T18:00:00Z","v":1158,"vw":112.876813},{"c":113.11,"h":113.11,"l":112.885,"n":66,"o":113.1,"t":"2026-10-02T18:15:00Z","v":2103,"vw":112.951994},{"c":113.07,"h":113.07,"l":112.94,"n":40,"o":112.94,"t":"2026-10-02T18:30:00Z","v":1032,"vw":112.964715},{"c":112.82,"h":113.08,"l":112.82,"n":122,"o":112.94,"t":"2026-10-02T18:45:00Z","v":2458,"vw":112.945145},{"c":112.65,"h":112.755,"l":112.65,"n":90,"o":112.755,"t":"2026-10-02T19:00:00Z","v":2657,"vw":112.717572},{"c":113.5125,"h":113.545,"l":112.55,"n":405,"o":112.74,"t":"2026-10-02T19:15:00Z","v":24915,"vw":112.92344},{"c":113.44,"h":113.77,"l":113.305,"n":479,"o":113.65,"t":"2026-10-02T19:30:00Z","v":19577,"vw":113.553713},{"c":113.86,"h":114.13,"l":113.37,"n":1064,"o":113.65,"t":"2026-10-02T19:45:00Z","v":43511,"vw":113.746908},{"c":113.95,"h":113.95,"l":113.95,"n":30,"o":113.95,"t":"2026-10-02T20:00:00Z","v":40892,"vw":113.95},{"c":114,"h":114,"l":113.8,"n":38,"o":114,"t":"2026-10-02T21:00:00Z","v":1300,"vw":113.912785},{"c":113.55,"h":114,"l":113.55,"n":28,"o":114,"t":"2026-10-02T21:15:00Z","v":2292,"vw":113.968741},{"c":114,"h":114,"l":114,"n":23,"o":114,"t":"2026-10-02T22:00:00Z","v":2020,"vw":114},{"c":113.94,"h":113.94,"l":113.94,"n":3,"o":113.94,"t":"2026-10-05T10:45:00Z","v":200,"vw":113.94},{"c":113.76,"h":114.14,"l":113.2,"n":642,"o":113.71,"t":"2026-10-05T13:30:00Z","v":28178,"vw":113.689601},{"c":112.62,"h":113.34,"l":112.51,"n":96,"o":113.34,"t":"2026-10-05T13:45:00Z","v":3859,"vw":112.833378},{"c":113.15,"h":113.4,"l":112.635,"n":253,"o":113.16,"t":"2026-10-05T14:00:00Z","v":5150,"vw":113.201636},{"c":112.85,"h":113.11,"l":112.4668,"n":62,"o":113.05,"t":"2026-10-05T14:15:00Z","v":1651,"vw":112.852361},{"c":112.78,"h":112.85,"l":112.03,"n":41,"o":112.85,"t":"2026-10-05T14:30:00Z","v":1456,"vw":112.448371},{"c":112.83,"h":112.83,"l":112.83,"n":12,"o":112.83,"t":"2026-10-05T14:45:00Z","v":376,"vw":112.83},{"c":112.87,"h":112.87,"l":112.34,"n":145,"o":112.38,"t":"2026-10-05T15:00:00Z","v":4445,"vw":112.538808},{"c":112.375,"h":112.445,"l":112.3,"n":93,"o":112.44,"t":"2026-10-05T15:15:00Z","v":2157,"vw":112.430841},{"c":112.525,"h":112.5682,"l":112.1845,"n":133,"o":112.5682,"t":"2026-10-05T15:30:00Z","v":4492,"vw":112.337364},{"c":112.88,"h":112.88,"l":112.59,"n":36,"o":112.59,"t":"2026-10-05T15:45:00Z","v":893,"vw":112.7125},{"c":112.76,"h":112.96,"l":112.76,"n":64,"o":112.96,"t":"2026-10-05T16:00:00Z","v":2231,"vw":112.862705},{"c":112.79,"h":112.885,"l":112.52,"n":102,"o":112.75,"t":"2026-10-05T16:15:00Z","v":2016,"vw":112.649127},{"c":112.685,"h":113,"l":112.685,"n":234,"o":112.95,"t":"2026-10-05T16:30:00Z","v":7999,"vw":112.886107},{"c":112.905,"h":112.905,"l":112.905,"n":8,"o":112.905,"t":"2026-10-05T16:45:00Z","v":154,"vw":112.905},{"c":112.755,"h":112.755,"l":112.755,"n":10,"o":112.755,"t":"2026-10-05T17:00:00Z","v":340,"vw":112.755},{"c":112.58,"h":112.62,"l":112.58,"n":64,"o":112.62,"t":"2026-10-05T17:15:00Z","v":1721,"vw":112.597099},{"c":112.535,"h":112.6813,"l":112.535,"n":28,"o":112.535,"t":"2026-10-05T17:30:00Z","v":1157,"vw":112.59785},{"c":112.815,"h":113.115,"l":112.765,"n":119,"o":112.765,"t":"2026-10-05T18:00:00Z","v":2634,"vw":112.894496},{"c":113,"h":113,"l":112.93,"n":17,"o":112.93,"t":"2026-10-05T18:15:00Z","v":689,"vw":112.986792},{"c":113,"h":113.1629,"l":112.86,"n":65,"o":112.885,"t":"2026-10-05T18:30:00Z","v":2611,"vw":112.931109},{"c":112.93,"h":112.93,"l":112.93,"n":16,"o":112.93,"t":"2026-10-05T18:45:00Z","v":594,"vw":112.93},{"c":113.42,"h":113.42,"l":113.22,"n":134,"o":113.35,"t":"2026-10-05T19:00:00Z","v":2961,"vw":113.313357},{"c":113.12,"h":113.44,"l":113.12,"n":50,"o":113.44,"t":"2026-10-05T19:15:00Z","v":1879,"vw":113.291968},{"c":113.97,"h":113.97,"l":113.11,"n":200,"o":113.11,"t":"2026-10-05T19:30:00Z","v":4592,"vw":113.625056},{"c":113.68,"h":113.9,"l":113.4,"n":1160,"o":113.79,"t":"2026-10-05T19:45:00Z","v":27701,"vw":113.706035},{"c":113.76,"h":113.76,"l":113.76,"n":24,"o":113.76,"t":"2026-10-05T20:00:00Z","v":60751,"vw":113.76},{"c":113.8,"h":113.8,"l":113.8,"n":14,"o":113.8,"t":"2026-10-05T20:45:00Z","v":511,"vw":113.8},{"c":113.5,"h":113.5,"l":113.5,"n":2,"o":113.5,"t":"2026-10-05T21:15:00Z","v":500,"vw":113.5},{"c":113.75,"h":113.76,"l":113.75,"n":7,"o":113.76,"t":"2026-10-06T08:15:00Z","v":205,"vw":113.755},{"c":114.3,"h":114.3,"l":114.3,"n":4,"o":114.3,"t":"2026-10-06T08:30:00Z","v":135,"vw":114.3},{"c":114.84,"h":115.3525,"l":114.84,"n":269,"o":115.03,"t":"2026-10-06T13:30:00Z","v":5124,"vw":115.052455},{"c":114.59,"h":115.19,"l":114.4,"n":335,"o":115.19,"t":"2026-10-06T13:45:00Z","v":7505,"vw":114.631037},{"c":115.085,"h":115.085,"l":114.85,"n":15,"o":114.85,"t":"2026-10-06T14:00:00Z","v":384,"vw":115.014641},{"c":115.32,"h":115.32,"l":115.21,"n":33,"o":115.21,"t":"2026-10-06T14:30:00Z","v":881,"vw":115.233333},{"c":114.86,"h":114.86,"l":114.86,"n":22,"o":114.86,"t":"2026-10-06T14:45:00Z","v":493,"vw":114.86},{"c":114.785,"h":114.785,"l":114.785,"n":15,"o":114.785,"t":"2026-10-06T15:00:00Z","v":343,"vw":114.785},{"c":114.96,"h":114.96,"l":114.96,"n":23,"o":114.96,"t":"2026-10-06T15:15:00Z","v":389,"vw":114.96},{"c":115.43,"h":115.43,"l":114.465,"n":246,"o":114.676,"t":"2026-10-06T16:00:00Z","v":7514,"vw":114.863149},{"c":115.14,"h":115.14,"l":115.14,"n":11,"o":115.14,"t":"2026-10-06T16:15:00Z","v":244,"vw":115.14},{"c":115.405,"h":115.71,"l":115.27,"n":54,"o":115.27,"t":"2026-10-06T16:30:00Z","v":1201,"vw":115.442199},{"c":114.865,"h":115.14,"l":114.865,"n":145,"o":115.13,"t":"2026-10-06T16:45:00Z","v":3030,"vw":114.997315},{"c":114.115,"h":114.755,"l":113.8,"n":253,"o":114.755,"t":"2026-10-06T17:00:00Z","v":16453,"vw":113.945529},{"c":113.74,"h":113.9575,"l":113.74,"n":50,"o":113.9575,"t":"2026-10-06T17:15:00Z","v":777,"vw":113.84875},{"c":113.495,"h":113.92,"l":113.355,"n":98,"o":113.68,"t":"2026-10-06T17:30:00Z","v":1975,"vw":113.67477},{"c":113.715,"h":113.715,"l":113.715,"n":7,"o":113.715,"t":"2026-10-06T17:45:00Z","v":226,"vw":113.715},{"c":113.31,"h":113.55,"l":113.31,"n":80,"o":113.55,"t":"2026-10-06T18:00:00Z","v":2084,"vw":113.416663},{"c":113.06,"h":113.095,"l":112.885,"n":25,"o":113.095,"t":"2026-10-06T18:15:00Z","v":483,"vw":113.0223},{"c":113.15,"h":113.15,"l":113.09,"n":79,"o":113.09,"t":"2026-10-06T18:30:00Z","v":1884,"vw":113.106667},{"c":113.19,"h":113.26,"l":112.87,"n":169,"o":112.87,"t":"2026-10-06T18:45:00Z","v":4750,"vw":113.165656},{"c":113.12,"h":113.12,"l":113.12,"n":7,"o":113.12,"t":"2026-10-06T19:00:00Z","v":111,"vw":113.12},{"c":113.2,"h":113.25,"l":113.19,"n":97,"o":113.25,"t":"2026-10-06T19:15:00Z","v":1854,"vw":113.211446},{"c":113.14,"h":113.16,"l":112.865,"n":95,"o":113.16,"t":"2026-10-06T19:30:00Z","v":2063,"vw":112.99372},{"c":112.84,"h":113.14,"l":112.45,"n":1200,"o":112.89,"t":"2026-10-06T19:45:00Z","v":43893,"vw":112.69803},{"c":112.85,"h":112.85,"l":112.85,"n":44,"o":112.85,"t":"2026-10-06T20:00:00Z","v":49083,"vw":112.85},{"c":112.85,"h":112.85,"l":112.85,"n":27,"o":112.85,"t":"2026-10-06T20:30:00Z","v":1285,"vw":112.85},{"c":113.4,"h":113.4,"l":112.85,"n":35,"o":112.85,"t":"2026-10-06T23:45:00Z","v":1403,"vw":112.919759},{"c":112.21,"h":112.21,"l":112.21,"n":24,"o":112.21,"t":"2026-10-07T13:30:00Z","v":1723,"vw":112.21},{"c":113.145,"h":113.49,"l":113.145,"n":61,"o":113.49,"t":"2026-10-07T13:45:00Z","v":856,"vw":113.228},{"c":112.445,"h":113.14,"l":112.445,"n":121,"o":112.87,"t":"2026-10-07T14:00:00Z","v":3925,"vw":112.701104},{"c":112.48,"h":112.68,"l":112.17,"n":103,"o":112.235,"t":"2026-10-07T14:15:00Z","v":4611,"vw":112.306822},{"c":112.57,"h":112.625,"l":112.57,"n":43,"o":112.625,"t":"2026-10-07T14:30:00Z","v":1117,"vw":112.598333},{"c":112.48,"h":112.48,"l":112,"n":29,"o":112,"t":"2026-10-07T14:45:00Z","v":509,"vw":112.301667},{"c":112.59,"h":112.95,"l":112.16,"n":154,"o":112.53,"t":"2026-10-07T15:00:00Z","v":4417,"vw":112.642308},{"c":112.165,"h":112.21,"l":111.71,"n":20,"o":112.21,"t":"2026-10-07T15:15:00Z","v":530,"vw":112.05375},{"c":112.44,"h":112.69,"l":112.16,"n":102,"o":112.16,"t":"2026-10-07T15:30:00Z","v":2623,"vw":112.563068},{"c":112.64,"h":112.64,"l":112.64,"n":41,"o":112.64,"t":"2026-10-07T15:45:00Z","v":1148,"vw":112.64},{"c":112.65,"h":112.73,"l":112.39,"n":205,"o":112.39,"t":"2026-10-07T16:00:00Z","v":2689,"vw":112.60388},{"c":112.5725,"h":112.5725,"l":112.5725,"n":44,"o":112.5725,"t":"2026-10-07T16:30:00Z","v":380,"vw":112.5725},{"c":112.5,"h":112.56,"l":112.37,"n":88,"o":112.56,"t":"2026-10-07T16:45:00Z","v":2797,"vw":112.509433},{"c":112.25,"h":112.35,"l":112.25,"n":99,"o":112.35,"t":"2026-10-07T17:00:00Z","v":2282,"vw":112.326134},{"c":112.315,"h":112.445,"l":112.315,"n":10,"o":112.445,"t":"2026-10-07T17:15:00Z","v":526,"vw":112.3475},{"c":112.45,"h":112.45,"l":112.2,"n":211,"o":112.31,"t":"2026-10-07T17:30:00Z","v":5262,"vw":112.30799},{"c":112.275,"h":112.275,"l":112.275,"n":7,"o":112.275,"t":"2026-10-07T17:45:00Z","v":396,"vw":112.275},{"c":111.73,"h":112.04,"l":111.73,"n":118,"o":112,"t":"2026-10-07T18:00:00Z","v":4708,"vw":111.982931},{"c":111.975,"h":112.22,"l":111.975,"n":56,"o":112.16,"t":"2026-10-07T18:15:00Z","v":1591,"vw":112.055224},{"c":111.81,"h":112.04,"l":111.81,"n":89,"o":112.04,"t":"2026-10-07T18:45:00Z","v":1983,"vw":111.903333},{"c":111.8776,"h":111.8776,"l":111.62,"n":97,"o":111.62,"t":"2026-10-07T19:00:00Z","v":3215,"vw":111.677296},{"c":111.725,"h":111.725,"l":111.56,"n":23,"o":111.68,"t":"2026-10-07T19:15:00Z","v":607,"vw":111.655},{"c":111.51,"h":111.715,"l":111.36,"n":275,"o":111.63,"t":"2026-10-07T19:30:00Z","v":7510,"vw":111.463525},{"c":110.97,"h":111.47,"l":110.66,"n":860,"o":111.43,"t":"2026-10-07T19:45:00Z","v":21229,"vw":111.014721},{"c":111,"h":111,"l":111,"n":36,"o":111,"t":"2026-10-07T20:00:00Z","v":38685,"vw":111},{"c":110.491,"h":110.97,"l":110.46,"n":49,"o":110.63,"t":"2026-10-08T13:30:00Z","v":2787,"vw":110.664158},{"c":110.8,"h":110.8,"l":110.46,"n":62,"o":110.46,"t":"2026-10-08T13:45:00Z","v":1679,"vw":110.654375},{"c":110.7,"h":110.7,"l":110.7,"n":7,"o":110.7,"t":"2026-10-08T14:00:00Z","v":417,"vw":110.7},{"c":110.43,"h":110.43,"l":110.43,"n":7,"o":110.43,"t":"2026-10-08T14:30:00Z","v":406,"vw":110.43},{"c":110.46,"h":110.7755,"l":110.3,"n":32,"o":110.7755,"t":"2026-10-08T14:45:00Z","v":1395,"vw":110.579417},{"c":110.7,"h":110.78,"l":110.34,"n":254,"o":110.55,"t":"2026-10-08T15:00:00Z","v":9546,"vw":110.521293},{"c":111.175,"h":111.4,"l":110.95,"n":133,"o":110.95,"t":"2026-10-08T15:15:00Z","v":3899,"vw":111.074658},{"c":111,"h":111,"l":110.98,"n":12,"o":110.98,"t":"2026-10-08T15:30:00Z","v":1468,"vw":110.981495},{"c":110.755,"h":110.755,"l":110.61,"n":70,"o":110.67,"t":"2026-10-08T15:45:00Z","v":1555,"vw":110.671247},{"c":110.78,"h":111.05,"l":110.71,"n":51,"o":110.71,"t":"2026-10-08T16:00:00Z","v":1667,"vw":110.86125},{"c":111.18,"h":111.24,"l":110.92,"n":48,"o":111.24,"t":"2026-10-08T16:15:00Z","v":1429,"vw":111.182783},{"c":110.71,"h":110.87,"l":110.71,"n":18,"o":110.87,"t":"2026-10-08T16:30:00Z","v":662,"vw":110.8025},{"c":111.55,"h":111.55,"l":111.14,"n":50,"o":111.14,"t":"2026-10-08T16:45:00Z","v":1067,"vw":111.3575},{"c":111.87,"h":111.87,"l":111.19,"n":107,"o":111.825,"t":"2026-10-08T17:00:00Z","v":2234,"vw":111.627376},{"c":111.66,"h":111.82,"l":111.66,"n":31,"o":111.75,"t":"2026-10-08T17:15:00Z","v":640,"vw":111.743333},{"c":111.945,"h":111.945,"l":111.8,"n":65,"o":111.815,"t":"2026-10-08T17:30:00Z","v":1572,"vw":111.87625},{"c":112.05,"h":112.34,"l":111.98,"n":137,"o":112.01,"t":"2026-10-08T17:45:00Z","v":3712,"vw":112.125714},{"c":112.1,"h":112.388,"l":112.1,"n":10,"o":112.388,"t":"2026-10-08T18:00:00Z","v":429,"vw":112.190137},{"c":111.59,"h":111.95,"l":111.565,"n":73,"o":111.95,"t":"2026-10-08T18:15:00Z","v":1370,"vw":111.806667},{"c":111.54,"h":111.545,"l":111.54,"n":45,"o":111.545,"t":"2026-10-08T18:30:00Z","v":912,"vw":111.542},{"c":111.925,"h":112.1181,"l":111.55,"n":110,"o":111.55,"t":"2026-10-08T18:45:00Z","v":2800,"vw":111.782132},{"c":111.885,"h":112.22,"l":111.57,"n":89,"o":111.955,"t":"2026-10-08T19:00:00Z","v":2622,"vw":111.8875},{"c":111.985,"h":112.115,"l":111.87,"n":173,"o":111.915,"t":"2026-10-08T19:15:00Z","v":3089,"vw":111.987609},{"c":111.86,"h":112.175,"l":111.77,"n":213,"o":111.98,"t":"2026-10-08T19:30:00Z","v":6360,"vw":111.967447},{"c":111.54,"h":112.16,"l":111.47,"n":876,"o":111.94,"t":"2026-10-08T19:45:00Z","v":24770,"vw":111.719483},{"c":111.6,"h":111.6,"l":111.6,"n":22,"o":111.6,"t":"2026-10-08T20:00:00Z","v":76266,"vw":111.6},{"c":111.6,"h":111.6,"l":111.6,"n":1,"o":111.6,"t":"2026-10-08T20:30:00Z","v":100,"vw":111.6},{"c":112.04,"h":112.57,"l":111.97,"n":203,"o":112.02,"t":"2026-10-09T13:30:00Z","v":2757,"vw":112.065906},{"c":112.68,"h":112.7,"l":111.975,"n":148,"o":112.23,"t":"2026-10-09T13:45:00Z","v":2744,"vw":112.238981},{"c":112.45,"h":112.535,"l":112.33,"n":106,"o":112.43,"t":"2026-10-09T14:00:00Z","v":2448,"vw":112.445},{"c":112.4199,"h":112.4199,"l":111.705,"n":141,"o":111.96,"t":"2026-10-09T14:30:00Z","v":3889,"vw":111.977813},{"c":111.63,"h":111.63,"l":111.63,"n":19,"o":111.63,"t":"2026-10-09T14:45:00Z","v":689,"vw":111.63},{"c":111.7725,"h":111.94,"l":111.575,"n":151,"o":111.6825,"t":"2026-10-09T15:00:00Z","v":4097,"vw":111.76625},{"c":112.2,"h":112.2,"l":112.2,"n":17,"o":112.2,"t":"2026-10-09T15:15:00Z","v":379,"vw":112.2},{"c":111.9325,"h":111.9325,"l":111.9325,"n":8,"o":111.9325,"t":"2026-10-09T15:30:00Z","v":150,"vw":111.9325},{"c":111.915,"h":111.915,"l":111.915,"n":10,"o":111.915,"t":"2026-10-09T15:45:00Z","v":148,"vw":111.915},{"c":111.9,"h":112.2,"l":111.9,"n":102,"o":111.91,"t":"2026-10-09T16:00:00Z","v":2534,"vw":111.998214},{"c":111.784,"h":111.784,"l":111.784,"n":5,"o":111.784,"t":"2026-10-09T16:15:00Z","v":129,"vw":111.784},{"c":111.745,"h":111.745,"l":111.745,"n":8,"o":111.745,"t":"2026-10-09T16:30:00Z","v":200,"vw":111.745},{"c":112.065,"h":112.1399,"l":111.69,"n":48,"o":111.695,"t":"2026-10-09T16:45:00Z","v":1582,"vw":111.838147},{"c":111.485,"h":111.71,"l":111.485,"n":103,"o":111.71,"t":"2026-10-09T17:00:00Z","v":1925,"vw":111.638198},{"c":111.505,"h":111.67,"l":111.235,"n":136,"o":111.49,"t":"2026-10-09T17:15:00Z","v":3872,"vw":111.413935},{"c":111.575,"h":111.575,"l":111.36,"n":117,"o":111.36,"t":"2026-10-09T17:30:00Z","v":3017,"vw":111.527089},{"c":111.7,"h":111.7,"l":111.47,"n":93,"o":111.47,"t":"2026-10-09T17:45:00Z","v":2581,"vw":111.65125},{"c":111.9,"h":111.9,"l":111.7,"n":74,"o":111.7,"t":"2026-10-09T18:00:00Z","v":1814,"vw":111.762769},{"c":111.955,"h":112.15,"l":111.7422,"n":174,"o":111.88,"t":"2026-10-09T18:15:00Z","v":5070,"vw":111.920251},{"c":111.98,"h":112.17,"l":111.86,"n":205,"o":112.17,"t":"2026-10-09T18:30:00Z","v":6158,"vw":111.916472},{"c":111.92,"h":112.17,"l":111.805,"n":116,"o":111.805,"t":"2026-10-09T18:45:00Z","v":2880,"vw":112.008347},{"c":111.77,"h":112.16,"l":111.73,"n":157,"o":112.15,"t":"2026-10-09T19:00:00Z","v":4716,"vw":111.992311},{"c":111.68,"h":111.96,"l":111.66,"n":107,"o":111.765,"t":"2026-10-09T19:30:00Z","v":1922,"vw":111.79},{"c":112.1,"h":112.21,"l":111.375,"n":672,"o":111.62,"t":"2026-10-09T19:45:00Z","v":16280,"vw":111.96975},{"c":112.21,"h":112.21,"l":112.21,"n":32,"o":112.21,"t":"2026-10-09T20:00:00Z","v":31287,"vw":112.21},{"c":111.045,"h":112,"l":109.84,"n":103,"o":112,"t":"2026-10-12T13:30:00Z","v":3639,"vw":111.154302},{"c":111.61,"h":111.61,"l":110.35,"n":147,"o":110.92,"t":"2026-10-12T13:45:00Z","v":4259,"vw":111.169748},{"c":110.885,"h":111.31,"l":110.665,"n":70,"o":110.87,"t":"2026-10-12T14:00:00Z","v":1579,"vw":110.967853},{"c":111.195,"h":111.225,"l":110.735,"n":150,"o":110.975,"t":"2026-10-12T14:15:00Z","v":6219,"vw":111.09353},{"c":111.1,"h":111.22,"l":111.1,"n":16,"o":111.22,"t":"2026-10-12T14:30:00Z","v":402,"vw":111.16},{"c":110.9,"h":111.2,"l":110.82,"n":64,"o":111.2,"t":"2026-10-12T15:00:00Z","v":1058,"vw":110.992},{"c":111,"h":111.16,"l":110.96,"n":46,"o":110.96,"t":"2026-10-12T15:15:00Z","v":1800,"vw":111.0225},{"c":111.44,"h":111.745,"l":111.03,"n":126,"o":111.03,"t":"2026-10-12T15:30:00Z","v":3591,"vw":111.296786},{"c":111.825,"h":111.94,"l":111.825,"n":39,"o":111.94,"t":"2026-10-12T15:45:00Z","v":2016,"vw":111.846695},{"c":111.56,"h":111.72,"l":111.56,"n":89,"o":111.72,"t":"2026-10-12T16:00:00Z","v":2463,"vw":111.646},{"c":111.82,"h":111.9,"l":111.545,"n":57,"o":111.61,"t":"2026-10-12T16:15:00Z","v":2659,"vw":111.763957},{"c":111.77,"h":111.79,"l":111.545,"n":70,"o":111.79,"t":"2026-10-12T16:30:00Z","v":2107,"vw":111.683847},{"c":111.585,"h":111.64,"l":111.49,"n":72,"o":111.615,"t":"2026-10-12T16:45:00Z","v":2350,"vw":111.587827},{"c":111.62,"h":111.64,"l":111.51,"n":120,"o":111.63,"t":"2026-10-12T17:00:00Z","v":3734,"vw":111.587998},{"c":111.73,"h":111.73,"l":111.62,"n":29,"o":111.62,"t":"2026-10-12T17:15:00Z","v":605,"vw":111.675},{"c":111.77,"h":111.77,"l":111.77,"n":14,"o":111.77,"t":"2026-10-12T17:45:00Z","v":126,"vw":111.77},{"c":111.955,"h":111.955,"l":111.8,"n":71,"o":111.8,"t":"2026-10-12T18:00:00Z","v":1861,"vw":111.900833},{"c":112.25,"h":112.375,"l":112.13,"n":111,"o":112.13,"t":"2026-10-12T18:15:00Z","v":3779,"vw":112.282912},{"c":112.25,"h":112.25,"l":112.2,"n":50,"o":112.2,"t":"2026-10-12T18:30:00Z","v":863,"vw":112.233333},{"c":112.14,"h":112.31,"l":112.14,"n":93,"o":112.24,"t":"2026-10-12T18:45:00Z","v":2070,"vw":112.232462},{"c":112.7,"h":112.805,"l":112.0363,"n":216,"o":112.08,"t":"2026-10-12T19:00:00Z","v":5829,"vw":112.286481},{"c":112.6,"h":112.71,"l":112.6,"n":68,"o":112.71,"t":"2026-10-12T19:15:00Z","v":778,"vw":112.679444},{"c":112.5,"h":112.53,"l":112.31,"n":275,"o":112.51,"t":"2026-10-12T19:30:00Z","v":4498,"vw":112.456869},{"c":112.53,"h":112.68,"l":112.25,"n":1242,"o":112.49,"t":"2026-10-12T19:45:00Z","v":31566,"vw":112.38898},{"c":112.33,"h":112.33,"l":112.33,"n":26,"o":112.33,"t":"2026-10-12T20:00:00Z","v":40656,"vw":112.33},{"c":112.33,"h":112.33,"l":112.33,"n":1,"o":112.33,"t":"2026-10-12T20:30:00Z","v":100,"vw":112.33},{"c":112.35,"h":112.35,"l":112.35,"n":25,"o":112.35,"t":"2026-10-13T08:30:00Z","v":1173,"vw":112.35},{"c":112.77,"h":112.77,"l":112.77,"n":25,"o":112.77,"t":"2026-10-13T11:15:00Z","v":1020,"vw":112.77},{"c":112.58,"h":113.52,"l":112.43,"n":233,"o":113.52,"t":"2026-10-13T13:30:00Z","v":12159,"vw":113.147584},{"c":112.21,"h":112.83,"l":112.21,"n":112,"o":112.57,"t":"2026-10-13T13:45:00Z","v":5072,"vw":112.442119},{"c":112.72,"h":112.72,"l":111.72,"n":110,"o":111.72,"t":"2026-10-13T14:00:00Z","v":4248,"vw":112.147639},{"c":112.42,"h":112.72,"l":112.03,"n":80,"o":112.72,"t":"2026-10-13T14:15:00Z","v":3304,"vw":112.384591},{"c":112.545,"h":112.92,"l":112.345,"n":150,"o":112.4,"t":"2026-10-13T14:30:00Z","v":8476,"vw":112.700287},{"c":112.28,"h":112.69,"l":111.9,"n":118,"o":112.69,"t":"2026-10-13T14:45:00Z","v":6538,"vw":112.303457},{"c":112.43,"h":112.43,"l":112.14,"n":167,"o":112.28,"t":"2026-10-13T15:00:00Z","v":5784,"vw":112.308909},{"c":112.605,"h":112.92,"l":112.25,"n":281,"o":112.52,"t":"2026-10-13T15:15:00Z","v":11998,"vw":112.534492},{"c":112.55,"h":112.72,"l":112.411,"n":105,"o":112.605,"t":"2026-10-13T15:30:00Z","v":3577,"vw":112.56702},{"c":112.5,"h":112.57,"l":112.42,"n":39,"o":112.42,"t":"2026-10-13T15:45:00Z","v":798,"vw":112.498},{"c":112.565,"h":112.67,"l":112.395,"n":128,"o":112.41,"t":"2026-10-13T16:00:00Z","v":5990,"vw":112.494115},{"c":112.41,"h":112.66,"l":112.41,"n":60,"o":112.66,"t":"2026-10-13T16:15:00Z","v":2175,"vw":112.52375},{"c":112.725,"h":112.725,"l":112.41,"n":73,"o":112.41,"t":"2026-10-13T16:30:00Z","v":3280,"vw":112.488683},{"c":112.745,"h":112.745,"l":112.745,"n":8,"o":112.745,"t":"2026-10-13T16:45:00Z","v":139,"vw":112.745},{"c":113.16,"h":113.23,"l":112.735,"n":107,"o":112.735,"t":"2026-10-13T17:00:00Z","v":2415,"vw":113.006173},{"c":112.86,"h":113.16,"l":112.86,"n":77,"o":113.16,"t":"2026-10-13T17:15:00Z","v":1315,"vw":113.01},{"c":113.35,"h":113.42,"l":112.82,"n":137,"o":113.24,"t":"2026-10-13T17:30:00Z","v":5260,"vw":113.061068},{"c":113.06,"h":113.425,"l":113.06,"n":136,"o":113.425,"t":"2026-10-13T17:45:00Z","v":3104,"vw":113.205769},{"c":113.14,"h":113.31,"l":112.915,"n":89,"o":112.915,"t":"2026-10-13T18:00:00Z","v":3775,"vw":113.167693},{"c":113.1425,"h":113.26,"l":113.07,"n":33,"o":113.08,"t":"2026-10-13T18:15:00Z","v":1047,"vw":113.170878},{"c":113.04,"h":113.285,"l":113.01,"n":148,"o":113.285,"t":"2026-10-13T18:30:00Z","v":5673,"vw":113.124734},{"c":113.34,"h":113.42,"l":113.093,"n":127,"o":113.11,"t":"2026-10-13T18:45:00Z","v":3805,"vw":113.236393},{"c":113.535,"h":113.535,"l":113.32,"n":114,"o":113.38,"t":"2026-10-13T19:00:00Z","v":2662,"vw":113.365656},{"c":113.55,"h":113.55,"l":113.18,"n":233,"o":113.45,"t":"2026-10-13T19:15:00Z","v":5891,"vw":113.365},{"c":113.67,"h":114.07,"l":113.65,"n":341,"o":113.68,"t":"2026-10-13T19:30:00Z","v":8163,"vw":113.840823},{"c":114.0325,"h":114.29,"l":113.77,"n":959,"o":113.83,"t":"2026-10-13T19:45:00Z","v":27896,"vw":114.027628},{"c":114.06,"h":114.06,"l":114.06,"n":14,"o":114.06,"t":"2026-10-13T20:00:00Z","v":36700,"vw":114.06},{"c":114.06,"h":114.06,"l":114.06,"n":1,"o":114.06,"t":"2026-10-13T20:30:00Z","v":190,"vw":114.06},{"c":113.54,"h":114.56,"l":113.255,"n":791,"o":113.55,"t":"2026-10-14T13:30:00Z","v":24913,"vw":114.099866},{"c":113.19,"h":113.4825,"l":113.19,"n":81,"o":113.48,"t":"2026-10-14T13:45:00Z","v":1845,"vw":113.414265},{"c":113.6,"h":113.6,"l":113.16,"n":82,"o":113.36,"t":"2026-10-14T14:00:00Z","v":3646,"vw":113.461525},{"c":113.15,"h":113.15,"l":113.15,"n":22,"o":113.15,"t":"2026-10-14T14:15:00Z","v":505,"vw":113.15},{"c":113.3,"h":113.3,"l":113.3,"n":54,"o":113.3,"t":"2026-10-14T14:30:00Z","v":843,"vw":113.3},{"c":113.08,"h":113.08,"l":113.08,"n":5,"o":113.08,"t":"2026-10-14T14:45:00Z","v":159,"vw":113.08},{"c":114.045,"h":114.06,"l":113.87,"n":158,"o":113.9,"t":"2026-10-14T15:15:00Z","v":4406,"vw":113.974461},{"c":114.04,"h":114.04,"l":114.04,"n":40,"o":114.04,"t":"2026-10-14T15:45:00Z","v":743,"vw":114.04},{"c":114.29,"h":114.29,"l":114.29,"n":11,"o":114.29,"t":"2026-10-14T16:00:00Z","v":479,"vw":114.29},{"c":113.98,"h":113.98,"l":113.795,"n":61,"o":113.935,"t":"2026-10-14T16:30:00Z","v":1872,"vw":113.878933},{"c":113.95,"h":114.11,"l":113.95,"n":67,"o":114.1,"t":"2026-10-14T16:45:00Z","v":1228,"vw":114.075},{"c":114.03,"h":114.03,"l":114,"n":16,"o":114,"t":"2026-10-14T17:00:00Z","v":249,"vw":114.015},{"c":113.775,"h":113.86,"l":113.775,"n":18,"o":113.86,"t":"2026-10-14T17:15:00Z","v":491,"vw":113.815},{"c":113.635,"h":113.83,"l":113.635,"n":30,"o":113.83,"t":"2026-10-14T17:30:00Z","v":1451,"vw":113.758403},{"c":113.4,"h":113.6,"l":113.4,"n":66,"o":113.6,"t":"2026-10-14T17:45:00Z","v":1312,"vw":113.509228},{"c":113.355,"h":113.64,"l":113.35,"n":98,"o":113.48,"t":"2026-10-14T18:00:00Z","v":3947,"vw":113.54447},{"c":113.56,"h":113.67,"l":113.53,"n":85,"o":113.65,"t":"2026-10-14T18:15:00Z","v":1791,"vw":113.584375},{"c":113.16,"h":113.275,"l":113.16,"n":71,"o":113.26,"t":"2026-10-14T18:30:00Z","v":1614,"vw":113.250625},{"c":113.263,"h":113.31,"l":113.2,"n":38,"o":113.31,"t":"2026-10-14T18:45:00Z","v":1788,"vw":113.269205},{"c":113.26,"h":113.38,"l":113.04,"n":208,"o":113.2,"t":"2026-10-14T19:00:00Z","v":7556,"vw":113.234501},{"c":113.33,"h":113.575,"l":113.19,"n":183,"o":113.19,"t":"2026-10-14T19:15:00Z","v":4425,"vw":113.371038},{"c":113.16,"h":113.31,"l":113.05,"n":167,"o":113.295,"t":"2026-10-14T19:30:00Z","v":4123,"vw":113.16125},{"c":114.52,"h":114.6,"l":113.5,"n":962,"o":113.5,"t":"2026-10-14T19:45:00Z","v":26883,"vw":114.065981},{"c":114.47,"h":114.47,"l":114.47,"n":18,"o":114.47,"t":"2026-10-14T20:00:00Z","v":29242,"vw":114.47},{"c":116.15,"h":117.18,"l":114.12,"n":385,"o":115.65,"t":"2026-10-15T13:30:00Z","v":10505,"vw":116.558298},{"c":117.195,"h":117.82,"l":116.25,"n":390,"o":116.96,"t":"2026-10-15T13:45:00Z","v":8281,"vw":117.063051},{"c":117.53,"h":117.53,"l":116.585,"n":128,"o":117.2,"t":"2026-10-15T14:00:00Z","v":5347,"vw":116.885268},{"c":117.45,"h":117.71,"l":117.26,"n":285,"o":117.53,"t":"2026-10-15T14:15:00Z","v":7955,"vw":117.525916},{"c":117.67,"h":117.85,"l":117.67,"n":40,"o":117.83,"t":"2026-10-15T14:30:00Z","v":783,"vw":117.783333},{"c":117.19,"h":117.47,"l":116.8,"n":192,"o":117.005,"t":"2026-10-15T14:45:00Z","v":4549,"vw":117.165238},{"c":117.51,"h":117.52,"l":117.37,"n":21,"o":117.51,"t":"2026-10-15T15:00:00Z","v":767,"vw":117.4775},{"c":117.15,"h":117.15,"l":116.91,"n":76,"o":116.91,"t":"2026-10-15T15:15:00Z","v":2666,"vw":117.125769},{"c":117.03,"h":117.205,"l":117.03,"n":37,"o":117.205,"t":"2026-10-15T15:30:00Z","v":935,"vw":117.116},{"c":116.95,"h":116.95,"l":116.88,"n":55,"o":116.93,"t":"2026-10-15T15:45:00Z","v":2051,"vw":116.90581},{"c":115.92,"h":116.61,"l":115.88,"n":91,"o":116.44,"t":"2026-10-15T16:00:00Z","v":3381,"vw":116.312401},{"c":116.07,"h":116.1,"l":116.055,"n":45,"o":116.055,"t":"2026-10-15T16:15:00Z","v":1311,"vw":116.07},{"c":116.23,"h":116.48,"l":116.0725,"n":122,"o":116.0925,"t":"2026-10-15T16:30:00Z","v":3298,"vw":116.3025},{"c":116.15,"h":116.18,"l":115.99,"n":30,"o":115.99,"t":"2026-10-15T16:45:00Z","v":890,"vw":116.086154},{"c":115.27,"h":115.99,"l":115.27,"n":86,"o":115.99,"t":"2026-10-15T17:00:00Z","v":2704,"vw":115.686471},{"c":115.495,"h":115.495,"l":115.27,"n":59,"o":115.27,"t":"2026-10-15T17:15:00Z","v":1811,"vw":115.3825},{"c":114.91,"h":115.48,"l":114.91,"n":238,"o":115.48,"t":"2026-10-15T17:30:00Z","v":7245,"vw":115.236945},{"c":114.985,"h":114.985,"l":114.2,"n":414,"o":114.7,"t":"2026-10-15T17:45:00Z","v":19960,"vw":114.629959},{"c":114.39,"h":114.99,"l":113.85,"n":339,"o":114.985,"t":"2026-10-15T18:00:00Z","v":15244,"vw":114.561024},{"c":113.085,"h":114.68,"l":113.085,"n":384,"o":114.21,"t":"2026-10-15T18:15:00Z","v":15540,"vw":114.244393},{"c":113.81,"h":113.81,"l":113.16,"n":283,"o":113.41,"t":"2026-10-15T18:30:00Z","v":8707,"vw":113.609011},{"c":113.645,"h":113.8,"l":113.61,"n":122,"o":113.8,"t":"2026-10-15T18:45:00Z","v":3111,"vw":113.685714},{"c":113.66,"h":113.845,"l":113.54,"n":185,"o":113.54,"t":"2026-10-15T19:00:00Z","v":4170,"vw":113.695969},{"c":113.98,"h":114.16,"l":113.65,"n":319,"o":113.79,"t":"2026-10-15T19:15:00Z","v":8597,"vw":113.744071},{"c":114.55,"h":114.86,"l":114.28,"n":425,"o":114.31,"t":"2026-10-15T19:30:00Z","v":9953,"vw":114.514775},{"c":115.12,"h":115.405,"l":114.49,"n":1918,"o":114.49,"t":"2026-10-15T19:45:00Z","v":65650,"vw":115.070249},{"c":115.11,"h":115.11,"l":115.049,"n":25,"o":115.049,"t":"2026-10-15T20:00:00Z","v":152688,"vw":115.109927},{"c":116.025,"h":117.85,"l":114.65,"n":200,"o":115.85,"t":"2026-10-16T13:30:00Z","v":9315,"vw":115.894409},{"c":116.43,"h":116.73,"l":116.225,"n":79,"o":116.325,"t":"2026-10-16T13:45:00Z","v":6865,"vw":116.492004},{"c":116.77,"h":117.48,"l":116.565,"n":63,"o":116.565,"t":"2026-10-16T14:00:00Z","v":3645,"vw":116.675784},{"c":117.14,"h":117.14,"l":116.49,"n":134,"o":116.52,"t":"2026-10-16T14:15:00Z","v":6629,"vw":116.691209},{"c":116.21,"h":117,"l":116.21,"n":281,"o":116.93,"t":"2026-10-16T14:30:00Z","v":30499,"vw":116.925639},{"c":116.695,"h":117.02,"l":116.415,"n":126,"o":116.415,"t":"2026-10-16T14:45:00Z","v":13601,"vw":116.801556},{"c":116.87,"h":116.88,"l":116.71,"n":83,"o":116.76,"t":"2026-10-16T15:00:00Z","v":3330,"vw":116.817541},{"c":116.6739,"h":116.87,"l":116.64,"n":33,"o":116.87,"t":"2026-10-16T15:15:00Z","v":1050,"vw":116.808677},{"c":116.275,"h":116.76,"l":116.275,"n":114,"o":116.62,"t":"2026-10-16T15:30:00Z","v":2574,"vw":116.529607},{"c":115.88,"h":115.88,"l":115.42,"n":21,"o":115.61,"t":"2026-10-16T15:45:00Z","v":933,"vw":115.766095},{"c":114.87,"h":115.18,"l":114.87,"n":125,"o":115.18,"t":"2026-10-16T16:00:00Z","v":3046,"vw":115.027744},{"c":114.68,"h":114.68,"l":114.68,"n":6,"o":114.68,"t":"2026-10-16T16:15:00Z","v":138,"vw":114.68},{"c":114.63,"h":114.9684,"l":114.56,"n":72,"o":114.67,"t":"2026-10-16T16:30:00Z","v":1265,"vw":114.713473},{"c":114.85,"h":114.88,"l":114.63,"n":67,"o":114.88,"t":"2026-10-16T16:45:00Z","v":1810,"vw":114.728889},{"c":114.82,"h":115,"l":114.8,"n":113,"o":115,"t":"2026-10-16T17:00:00Z","v":2695,"vw":114.876159},{"c":114.66,"h":114.825,"l":114.405,"n":51,"o":114.825,"t":"2026-10-16T17:15:00Z","v":1393,"vw":114.63},{"c":115.171,"h":115.171,"l":114.49,"n":95,"o":114.49,"t":"2026-10-16T17:30:00Z","v":2930,"vw":114.890975},{"c":114.53,"h":114.85,"l":114.53,"n":42,"o":114.67,"t":"2026-10-16T17:45:00Z","v":1057,"vw":114.653636},{"c":114.53,"h":114.64,"l":114.345,"n":97,"o":114.64,"t":"2026-10-16T18:00:00Z","v":2050,"vw":114.493302},{"c":115.02,"h":115.075,"l":114.87,"n":92,"o":114.87,"t":"2026-10-16T18:15:00Z","v":2366,"vw":114.998049},{"c":114.9,"h":115.1875,"l":114.8675,"n":118,"o":115.09,"t":"2026-10-16T18:30:00Z","v":3092,"vw":115.006872},{"c":114.78,"h":114.835,"l":114.635,"n":140,"o":114.69,"t":"2026-10-16T19:00:00Z","v":3929,"vw":114.713535},{"c":115.01,"h":115.01,"l":114.58,"n":92,"o":114.58,"t":"2026-10-16T19:15:00Z","v":2033,"vw":114.7725},{"c":115.165,"h":115.45,"l":114.88,"n":287,"o":114.88,"t":"2026-10-16T19:30:00Z","v":11513,"vw":115.256383},{"c":115.7,"h":115.83,"l":115.155,"n":891,"o":115.155,"t":"2026-10-16T19:45:00Z","v":17543,"vw":115.596022},{"c":115,"h":115.69,"l":115,"n":18,"o":115.69,"t":"2026-10-16T20:00:00Z","v":40046,"vw":115.681988},{"c":115.69,"h":115.69,"l":115.69,"n":1,"o":115.69,"t":"2026-10-16T20:30:00Z","v":228,"vw":115.69},{"c":115.36,"h":116.54,"l":113.565,"n":75,"o":115.04,"t":"2026-10-19T13:30:00Z","v":2706,"vw":115.265621},{"c":115.39,"h":115.39,"l":114.805,"n":37,"o":114.96,"t":"2026-10-19T13:45:00Z","v":1273,"vw":115.050659},{"c":114.74,"h":115.35,"l":114.07,"n":322,"o":114.98,"t":"2026-10-19T14:00:00Z","v":10316,"vw":114.60074},{"c":114.72,"h":114.72,"l":114.54,"n":82,"o":114.54,"t":"2026-10-19T14:15:00Z","v":2017,"vw":114.574889},{"c":114.825,"h":114.825,"l":114.825,"n":11,"o":114.825,"t":"2026-10-19T14:30:00Z","v":319,"vw":114.825},{"c":114.59,"h":114.825,"l":114.3,"n":52,"o":114.825,"t":"2026-10-19T14:45:00Z","v":1446,"vw":114.565071},{"c":114.7,"h":114.99,"l":114.6,"n":78,"o":114.795,"t":"2026-10-19T15:00:00Z","v":4790,"vw":114.739838},{"c":115.175,"h":115.185,"l":114.7,"n":77,"o":114.72,"t":"2026-10-19T15:15:00Z","v":1204,"vw":114.885552},{"c":114.97,"h":115.235,"l":114.96,"n":86,"o":115.21,"t":"2026-10-19T15:30:00Z","v":2364,"vw":115.033889},{"c":114.7325,"h":114.88,"l":114.5,"n":55,"o":114.88,"t":"2026-10-19T15:45:00Z","v":1614,"vw":114.699117},{"c":114.37,"h":114.46,"l":114.37,"n":21,"o":114.46,"t":"2026-10-19T16:00:00Z","v":479,"vw":114.4},{"c":114.665,"h":114.665,"l":114.665,"n":15,"o":114.665,"t":"2026-10-19T16:15:00Z","v":234,"vw":114.665},{"c":114.625,"h":114.625,"l":114.345,"n":53,"o":114.57,"t":"2026-10-19T16:30:00Z","v":1177,"vw":114.545714},{"c":114.27,"h":114.32,"l":114.27,"n":29,"o":114.32,"t":"2026-10-19T16:45:00Z","v":614,"vw":114.295},{"c":114.34,"h":114.42,"l":114.2,"n":68,"o":114.27,"t":"2026-10-19T17:00:00Z","v":1792,"vw":114.29506},{"c":114.36,"h":114.36,"l":114.345,"n":66,"o":114.35,"t":"2026-10-19T17:15:00Z","v":1793,"vw":114.353425},{"c":114.54,"h":114.56,"l":114.49,"n":44,"o":114.49,"t":"2026-10-19T17:30:00Z","v":870,"vw":114.5375},{"c":114.4,"h":114.4,"l":114.4,"n":10,"o":114.4,"t":"2026-10-19T17:45:00Z","v":163,"vw":114.4},{"c":114.53,"h":114.53,"l":114.53,"n":11,"o":114.53,"t":"2026-10-19T18:00:00Z","v":420,"vw":114.53},{"c":114.635,"h":114.75,"l":114.56,"n":31,"o":114.56,"t":"2026-10-19T18:15:00Z","v":892,"vw":114.6475},{"c":114.75,"h":114.75,"l":114.75,"n":8,"o":114.75,"t":"2026-10-19T18:30:00Z","v":168,"vw":114.75},{"c":114.47,"h":114.64,"l":114.47,"n":130,"o":114.635,"t":"2026-10-19T18:45:00Z","v":3059,"vw":114.575958},{"c":114.47,"h":114.47,"l":114.35,"n":32,"o":114.35,"t":"2026-10-19T19:00:00Z","v":884,"vw":114.39},{"c":114.565,"h":114.74,"l":114.3,"n":135,"o":114.3,"t":"2026-10-19T19:15:00Z","v":3615,"vw":114.597119},{"c":114.785,"h":114.785,"l":114.43,"n":144,"o":114.57,"t":"2026-10-19T19:30:00Z","v":3082,"vw":114.650353},{"c":114.6,"h":114.82,"l":114.03,"n":1083,"o":114.815,"t":"2026-10-19T19:45:00Z","v":23971,"vw":114.618444},{"c":114.75,"h":114.75,"l":114.75,"n":29,"o":114.75,"t":"2026-10-19T20:00:00Z","v":61951,"vw":114.75},{"c":114.7,"h":114.9,"l":114.7,"n":10,"o":114.9,"t":"2026-10-19T20:15:00Z","v":994,"vw":114.799797},{"c":114.75,"h":114.75,"l":114.75,"n":1,"o":114.75,"t":"2026-10-19T20:30:00Z","v":214,"vw":114.75},{"c":115.75,"h":116.9,"l":115.74,"n":37,"o":115.74,"t":"2026-10-20T13:30:00Z","v":2228,"vw":115.979525},{"c":116.6756,"h":117.62,"l":116.035,"n":75,"o":116.035,"t":"2026-10-20T13:45:00Z","v":3068,"vw":116.730445},{"c":116.495,"h":116.99,"l":116.19,"n":97,"o":116.59,"t":"2026-10-20T14:00:00Z","v":5010,"vw":116.439916},{"c":117,"h":117,"l":116.2,"n":106,"o":116.2,"t":"2026-10-20T14:15:00Z","v":4001,"vw":116.820848},{"c":117.48,"h":117.48,"l":116.9594,"n":84,"o":117.08,"t":"2026-10-20T14:45:00Z","v":2036,"vw":117.265573},{"c":117.5,"h":117.63,"l":116.99,"n":103,"o":117.31,"t":"2026-10-20T15:00:00Z","v":3170,"vw":117.365767},{"c":116.71,"h":117.86,"l":116.71,"n":488,"o":117.69,"t":"2026-10-20T15:15:00Z","v":28148,"vw":117.712232},{"c":116.79,"h":116.88,"l":116.41,"n":63,"o":116.71,"t":"2026-10-20T15:30:00Z","v":2101,"vw":116.6418},{"c":117.08,"h":117.18,"l":117.08,"n":56,"o":117.17,"t":"2026-10-20T15:45:00Z","v":798,"vw":117.1475},{"c":116.69,"h":116.87,"l":116.69,"n":72,"o":116.87,"t":"2026-10-20T16:00:00Z","v":1468,"vw":116.7625},{"c":116.485,"h":116.51,"l":116.3719,"n":63,"o":116.51,"t":"2026-10-20T16:15:00Z","v":1400,"vw":116.483879},{"c":116.555,"h":116.61,"l":116.485,"n":143,"o":116.485,"t":"2026-10-20T16:30:00Z","v":3280,"vw":116.556894},{"c":116.405,"h":116.555,"l":116.405,"n":19,"o":116.555,"t":"2026-10-20T16:45:00Z","v":460,"vw":116.505},{"c":116.335,"h":116.4,"l":116.27,"n":56,"o":116.27,"t":"2026-10-20T17:00:00Z","v":1682,"vw":116.338458},{"c":116.315,"h":116.4288,"l":116.315,"n":100,"o":116.335,"t":"2026-10-20T17:15:00Z","v":2564,"vw":116.32976},{"c":116.32,"h":116.355,"l":116.255,"n":72,"o":116.355,"t":"2026-10-20T17:30:00Z","v":1882,"vw":116.310357},{"c":116.25,"h":116.32,"l":116.21,"n":79,"o":116.255,"t":"2026-10-20T17:45:00Z","v":2397,"vw":116.276934},{"c":116.19,"h":116.19,"l":116.19,"n":22,"o":116.19,"t":"2026-10-20T18:00:00Z","v":873,"vw":116.19},{"c":116.31,"h":116.31,"l":116.31,"n":6,"o":116.31,"t":"2026-10-20T18:15:00Z","v":129,"vw":116.31},{"c":116.25,"h":116.37,"l":116.25,"n":94,"o":116.34,"t":"2026-10-20T18:30:00Z","v":2077,"vw":116.335},{"c":116.18,"h":116.18,"l":116.18,"n":26,"o":116.18,"t":"2026-10-20T18:45:00Z","v":815,"vw":116.18},{"c":116.12,"h":116.12,"l":116.12,"n":13,"o":116.12,"t":"2026-10-20T19:00:00Z","v":154,"vw":116.12},{"c":116.25,"h":116.28,"l":116.115,"n":80,"o":116.115,"t":"2026-10-20T19:15:00Z","v":1724,"vw":116.203636},{"c":116.39,"h":116.5,"l":116.3,"n":222,"o":116.3,"t":"2026-10-20T19:30:00Z","v":6046,"vw":116.384684},{"c":115.93,"h":116.4,"l":115.86,"n":747,"o":116.4,"t":"2026-10-20T19:45:00Z","v":19807,"vw":116.06339},{"c":115.9,"h":115.9,"l":115.9,"n":38,"o":115.9,"t":"2026-10-20T20:00:00Z","v":50665,"vw":115.9},{"c":116.1,"h":116.1,"l":116.1,"n":28,"o":116.1,"t":"2026-10-20T20:15:00Z","v":699,"vw":116.1},{"c":116.1,"h":116.1,"l":116.1,"n":17,"o":116.1,"t":"2026-10-20T22:00:00Z","v":681,"vw":116.1},{"c":115.99,"h":115.99,"l":115.99,"n":10,"o":115.99,"t":"2026-10-20T23:15:00Z","v":191,"vw":115.99},{"c":115.93,"h":115.93,"l":115.93,"n":24,"o":115.93,"t":"2026-10-21T10:00:00Z","v":224,"vw":115.93},{"c":116.01,"h":116.02,"l":115.99,"n":16,"o":116.02,"t":"2026-10-21T11:00:00Z","v":1315,"vw":116.009231},{"c":116.14,"h":116.14,"l":116.14,"n":1,"o":116.14,"t":"2026-10-21T13:15:00Z","v":100,"vw":116.14},{"c":115.665,"h":118.54,"l":115.55,"n":134,"o":117.98,"t":"2026-10-21T13:30:00Z","v":9547,"vw":117.535908},{"c":116.47,"h":116.6,"l":115.4374,"n":52,"o":115.4374,"t":"2026-10-21T13:45:00Z","v":1095,"vw":116.137436},{"c":116.22,"h":116.22,"l":115.57,"n":165,"o":115.615,"t":"2026-10-21T14:00:00Z","v":7467,"vw":115.762552},{"c":115.6679,"h":116.44,"l":115.31,"n":204,"o":116.44,"t":"2026-10-21T14:15:00Z","v":7247,"vw":115.826583},{"c":116,"h":116,"l":115.63,"n":66,"o":115.72,"t":"2026-10-21T14:30:00Z","v":4102,"vw":115.949074},{"c":115.87,"h":116.26,"l":115.87,"n":96,"o":116.18,"t":"2026-10-21T14:45:00Z","v":3060,"vw":116.075674},{"c":116.445,"h":116.445,"l":115.825,"n":154,"o":115.85,"t":"2026-10-21T15:00:00Z","v":4293,"vw":116.145958},{"c":116.33,"h":116.33,"l":116.0325,"n":117,"o":116.23,"t":"2026-10-21T15:15:00Z","v":3769,"vw":116.201129},{"c":116.04,"h":116.61,"l":115.833,"n":159,"o":116.35,"t":"2026-10-21T15:30:00Z","v":6333,"vw":116.324904},{"c":115.525,"h":116.055,"l":115.32,"n":81,"o":116.055,"t":"2026-10-21T15:45:00Z","v":2887,"vw":115.757174},{"c":115.92,"h":115.92,"l":115.32,"n":165,"o":115.46,"t":"2026-10-21T16:00:00Z","v":4501,"vw":115.56},{"c":115.39,"h":115.8,"l":115.39,"n":49,"o":115.8,"t":"2026-10-21T16:15:00Z","v":1956,"vw":115.673185},{"c":115.375,"h":115.58,"l":115.36,"n":116,"o":115.52,"t":"2026-10-21T16:30:00Z","v":3099,"vw":115.492655},{"c":115.285,"h":115.285,"l":114.86,"n":95,"o":115.2,"t":"2026-10-21T16:45:00Z","v":2826,"vw":115.057727},{"c":115.18,"h":115.649,"l":115.07,"n":191,"o":115.12,"t":"2026-10-21T17:00:00Z","v":7696,"vw":115.308218},{"c":114.88,"h":115.105,"l":114.88,"n":50,"o":115.105,"t":"2026-10-21T17:15:00Z","v":1435,"vw":114.986},{"c":114.8,"h":114.86,"l":114.39,"n":207,"o":114.855,"t":"2026-10-21T17:30:00Z","v":5551,"vw":114.639069},{"c":114.875,"h":115.14,"l":114.875,"n":145,"o":114.945,"t":"2026-10-21T17:45:00Z","v":4257,"vw":114.981596},{"c":114.84,"h":114.957,"l":114.78,"n":142,"o":114.93,"t":"2026-10-21T18:00:00Z","v":3507,"vw":114.867278},{"c":114.74,"h":114.8,"l":114.74,"n":78,"o":114.8,"t":"2026-10-21T18:15:00Z","v":1333,"vw":114.76},{"c":114.6901,"h":114.6901,"l":114.55,"n":117,"o":114.57,"t":"2026-10-21T18:30:00Z","v":2395,"vw":114.597562},{"c":113.65,"h":114.59,"l":113.65,"n":221,"o":114.59,"t":"2026-10-21T18:45:00Z","v":5214,"vw":114.142186},{"c":113.17,"h":113.575,"l":113.145,"n":41,"o":113.575,"t":"2026-10-21T19:00:00Z","v":1152,"vw":113.237857},{"c":113.085,"h":113.51,"l":112.65,"n":498,"o":113.37,"t":"2026-10-21T19:15:00Z","v":13332,"vw":113.042753},{"c":113,"h":113.22,"l":112.905,"n":114,"o":113.17,"t":"2026-10-21T19:30:00Z","v":1961,"vw":113.04},{"c":113.13,"h":114.25,"l":112.77,"n":1550,"o":113.19,"t":"2026-10-21T19:45:00Z","v":60714,"vw":113.512703},{"c":113.2,"h":113.2,"l":113.2,"n":31,"o":113.2,"t":"2026-10-21T20:00:00Z","v":48405,"vw":113.2},{"c":113.01,"h":113.01,"l":113.01,"n":4,"o":113.01,"t":"2026-10-21T20:30:00Z","v":1001,"vw":113.01},{"c":112.98,"h":112.98,"l":112.98,"n":5,"o":112.98,"t":"2026-10-21T20:45:00Z","v":1003,"vw":112.98},{"c":113.2,"h":113.2,"l":113.2,"n":1,"o":113.2,"t":"2026-10-21T22:15:00Z","v":100,"vw":113.2},{"c":114.87,"h":115,"l":113.37,"n":217,"o":113.37,"t":"2026-10-22T13:30:00Z","v":8361,"vw":114.40251},{"c":114.955,"h":114.955,"l":114.15,"n":336,"o":114.56,"t":"2026-10-22T13:45:00Z","v":25355,"vw":114.510703},{"c":115.26,"h":115.42,"l":115.08,"n":87,"o":115.08,"t":"2026-10-22T14:00:00Z","v":2265,"vw":115.184286},{"c":115.15,"h":115.65,"l":115.06,"n":149,"o":115.39,"t":"2026-10-22T14:15:00Z","v":4072,"vw":115.342734},{"c":115.22,"h":115.5,"l":114.89,"n":232,"o":114.89,"t":"2026-10-22T14:30:00Z","v":10440,"vw":115.215592},{"c":115.59,"h":115.82,"l":115.31,"n":191,"o":115.78,"t":"2026-10-22T14:45:00Z","v":8252,"vw":115.505058},{"c":115.65,"h":115.93,"l":115.5,"n":168,"o":115.82,"t":"2026-10-22T15:00:00Z","v":8234,"vw":115.659013},{"c":115.745,"h":115.84,"l":115.46,"n":153,"o":115.8,"t":"2026-10-22T15:15:00Z","v":4626,"vw":115.704423},{"c":115.928,"h":115.928,"l":115.54,"n":74,"o":115.835,"t":"2026-10-22T15:30:00Z","v":2617,"vw":115.726463},{"c":115.69,"h":115.8825,"l":115.66,"n":64,"o":115.82,"t":"2026-10-22T15:45:00Z","v":1093,"vw":115.7485},{"c":116.23,"h":116.34,"l":115.77,"n":284,"o":115.9,"t":"2026-10-22T16:00:00Z","v":9021,"vw":115.977376},{"c":116.42,"h":116.575,"l":116.3,"n":115,"o":116.575,"t":"2026-10-22T16:15:00Z","v":2792,"vw":116.405004},{"c":116.14,"h":116.48,"l":116.14,"n":223,"o":116.285,"t":"2026-10-22T16:30:00Z","v":6017,"vw":116.291083},{"c":116.42,"h":116.42,"l":115.93,"n":186,"o":116.02,"t":"2026-10-22T16:45:00Z","v":5377,"vw":116.042372},{"c":116.1875,"h":116.42,"l":115.9,"n":177,"o":116.32,"t":"2026-10-22T17:00:00Z","v":4518,"vw":116.102092},{"c":116.265,"h":116.265,"l":116.0765,"n":72,"o":116.1,"t":"2026-10-22T17:15:00Z","v":2245,"vw":116.196121},{"c":115.81,"h":116.32,"l":115.81,"n":170,"o":116.32,"t":"2026-10-22T17:30:00Z","v":3260,"vw":116.003686},{"c":115.45,"h":115.88,"l":115.36,"n":214,"o":115.8,"t":"2026-10-22T17:45:00Z","v":7118,"vw":115.71343},{"c":115.65,"h":115.85,"l":115.48,"n":174,"o":115.595,"t":"2026-10-22T18:00:00Z","v":3838,"vw":115.670431},{"c":115.66,"h":115.875,"l":115.61,"n":87,"o":115.875,"t":"2026-10-22T18:15:00Z","v":2288,"vw":115.720063},{"c":115.46,"h":115.64,"l":115.39,"n":116,"o":115.64,"t":"2026-10-22T18:30:00Z","v":2685,"vw":115.559461},{"c":115.54,"h":115.75,"l":115.53,"n":120,"o":115.5875,"t":"2026-10-22T18:45:00Z","v":2384,"vw":115.59465},{"c":115.57,"h":115.665,"l":115.38,"n":391,"o":115.635,"t":"2026-10-22T19:00:00Z","v":10748,"vw":115.556741},{"c":115.55,"h":115.655,"l":115.48,"n":213,"o":115.48,"t":"2026-10-22T19:15:00Z","v":3940,"vw":115.605455},{"c":115.5,"h":115.655,"l":115.48,"n":336,"o":115.655,"t":"2026-10-22T19:30:00Z","v":7130,"vw":115.562562},{"c":116.14,"h":116.45,"l":115.2135,"n":1659,"o":115.47,"t":"2026-10-22T19:45:00Z","v":39688,"vw":115.95908},{"c":116,"h":116.2,"l":115.04,"n":96,"o":116.07,"t":"2026-10-22T20:00:00Z","v":70771,"vw":116.068933},{"c":115.2,"h":115.2,"l":115.2,"n":2,"o":115.2,"t":"2026-10-22T22:45:00Z","v":297,"vw":115.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":167.91289820706285,"iv":1.1143496129239738,"gamma":0.0064787973611515875,"theta":-0.14789047845163877,"vega":0.07536398926340976,"rho":0.011464097113621993,"breakevenPct":47.88446024918649},{"delta":0.2,"premium":2.45,"strike":141.0888747307829,"iv":0.7483901401798309,"gamma":0.011599272735168692,"theta":-0.1202501524530207,"vega":0.09047803718221686,"rho":0.015824389347144266,"breakevenPct":24.599717648249026},{"delta":0.25,"premium":2.45,"strike":129.80485188109117,"iv":0.5483235040487845,"gamma":0.01796492130386419,"theta":-0.10115967525538337,"vega":0.10269306911128735,"rho":0.020139452218922754,"breakevenPct":14.8045589245583},{"delta":0.3,"premium":2.5105992851441368,"strike":124.3266746095096,"iv":0.4365216736067643,"gamma":0.0247342937538885,"theta":-0.08866554597526893,"vega":0.11206901208476674,"rho":0.024402296071132604,"breakevenPct":10.101800255775808},{"delta":0.35,"premium":2.768480553260602,"strike":121.46132718599331,"iv":0.38789804870162237,"gamma":0.029678470075816643,"theta":-0.08392015128966038,"vega":0.1194405272604179,"rho":0.02861013285102491,"breakevenPct":7.83837477365791},{"delta":0.4,"premium":3.258536585365854,"strike":119.2530487804878,"iv":0.3668795731707317,"gamma":0.03209542682926829,"theta":-0.08312835365853659,"vega":0.1240515243902439,"rho":0.0327126689667759,"breakevenPct":6.346862296747968},{"delta":0.45,"premium":3.9902439024390244,"strike":117.72865853658537,"iv":0.37459298780487804,"gamma":0.03188201219512195,"theta":-0.08645152439024391,"vega":0.12578932926829267,"rho":0.036705606432094084,"breakevenPct":5.6587694783197815},{"delta":0.5,"premium":4.721951219512196,"strike":116.20426829268293,"iv":0.3823064024390244,"gamma":0.03166859756097561,"theta":-0.08977469512195121,"vega":0.12752713414634145,"rho":0.040698543897412266,"breakevenPct":4.970676659891595},{"delta":0.55,"premium":5.533009708737866,"strike":114.63592233009709,"iv":0.3905043689320389,"gamma":0.03112135922330097,"theta":-0.09227621359223301,"vega":0.12793155339805823,"rho":0.04464029581939567,"breakevenPct":4.313309061488667},{"delta":0.6,"premium":6.642579750346741,"strike":112.90221914008322,"iv":0.400525173370319,"gamma":0.02931830790568655,"theta":-0.0916867545076283,"vega":0.12331990291262135,"rho":0.048389492602167294,"breakevenPct":3.7715268146093344},{"delta":0.65,"premium":7.752149791955619,"strike":111.16851595006935,"iv":0.4105459778085992,"gamma":0.02751525658807212,"theta":-0.09109729542302358,"vega":0.11870825242718445,"rho":0.05213868938493892,"breakevenPct":3.229744567730001},{"delta":0.7,"premium":9.136718749999998,"strike":109.2041015625,"iv":0.42532265625,"gamma":0.02516982421875,"theta":-0.08974492187500001,"vega":0.1122572265625,"rho":0.05568611862546716,"breakevenPct":2.726406521267359},{"delta":0.75,"premium":11.08984375,"strike":106.7626953125,"iv":0.44993203125000003,"gamma":0.02170302734375,"theta":-0.086815234375,"vega":0.1020033203125,"rho":0.058816396567001425,"breakevenPct":2.3025512695312473},{"delta":0.8,"premium":13.51542207792208,"strike":103.87175324675324,"iv":0.4839693181818182,"gamma":0.017891233766233763,"theta":-0.08361688311688312,"vega":0.09051574675324675,"rho":0.061583331071333534,"breakevenPct":1.8985896915584388},{"delta":0.85,"premium":17.42800751879699,"strike":99.56766917293234,"iv":0.5501499999999998,"gamma":0.01308007518796993,"theta":-0.08032368421052631,"vega":0.07568721804511279,"rho":0.06320465474141362,"breakevenPct":1.5587471282372576},{"delta":0.9,"premium":25.32771428571429,"strike":91.32857142857142,"iv":0.7024557142857143,"gamma":0.0077174285714285695,"theta":-0.07694314285714285,"vega":0.05674657142857142,"rho":0.06168656327831172,"breakevenPct":1.2641369047619007}],"put":[{"delta":0.1,"premium":2.45,"strike":76.3079767688481,"iv":1.3560766450375645,"gamma":0.004021388085920005,"theta":-0.1318032962450906,"vega":0.05670596862982533,"rho":-0.011174153244023322,"breakevenPct":35.887172943708244},{"delta":0.15,"premium":2.45,"strike":92.31392328950821,"iv":0.8752541168945263,"gamma":0.008319091803314695,"theta":-0.11176863701483238,"vega":0.07528841328120102,"rho":-0.01588268227824944,"breakevenPct":21.993122144524126},{"delta":0.2,"premium":2.45,"strike":101.13794143510415,"iv":0.6281874351243188,"gamma":0.013971430452036604,"theta":-0.09511801062000905,"vega":0.09032775489146454,"rho":-0.02064280866489724,"breakevenPct":14.333384170916537},{"delta":0.25,"premium":2.474847738801459,"strike":106.24238694007295,"iv":0.4859619676100712,"gamma":0.0206387719605099,"theta":-0.08198546060878223,"vega":0.1023587799200989,"rho":-0.025408603195819637,"breakevenPct":9.924011110007388},{"delta":0.3,"premium":2.5440487159640197,"strike":109.70243579820098,"iv":0.38995647257317323,"gamma":0.027601228718788073,"theta":-0.07159369209240818,"vega":0.1127098113012233,"rho":-0.030127058681431278,"breakevenPct":6.980566768891522},{"delta":0.35,"premium":2.609621656881931,"strike":111.49054142204827,"iv":0.33760978473581216,"gamma":0.03538440965427266,"theta":-0.06333672537508155,"vega":0.11813124592302675,"rho":-0.034985925575387364,"breakevenPct":5.485312703848664},{"delta":0.4,"premium":2.674853228962818,"strike":113.12133072407045,"iv":0.2893710371819961,"gamma":0.04324481409001957,"theta":-0.055280626223091975,"vega":0.12308884540117417,"rho":-0.039858004046058576,"breakevenPct":4.126321618830181},{"delta":0.45,"premium":2.740084801043705,"strike":114.75212002609263,"iv":0.24113228962818004,"gamma":0.051105218525766466,"theta":-0.04722452707110242,"vega":0.1280464448793216,"rho":-0.044730082516729774,"breakevenPct":2.7673305338117},{"delta":0.5,"premium":3.3987848784878487,"strike":115.95409540954095,"iv":0.2397917191719172,"gamma":0.05023915391539154,"theta":-0.04561836183618362,"vega":0.1263956795679568,"rho":-0.049785266684254814,"breakevenPct":2.2957373862386268},{"delta":0.55,"premium":4.163861386138615,"strike":117.07920792079209,"iv":0.24685742574257427,"gamma":0.04780891089108911,"theta":-0.04516831683168317,"vega":0.12356039603960395,"rho":-0.05487327168423479,"breakevenPct":1.9832061331133153},{"delta":0.6,"premium":4.92893789378938,"strike":118.2043204320432,"iv":0.2539231323132313,"gamma":0.04537866786678668,"theta":-0.044718271827182715,"vega":0.12072511251125112,"rho":-0.059961276684214755,"breakevenPct":1.6706748799880042},{"delta":0.65,"premium":5.694014401440145,"strike":119.32943294329434,"iv":0.2609888388838884,"gamma":0.04294842484248425,"theta":-0.04426822682268226,"vega":0.11788982898289828,"rho":-0.06504928168419473,"breakevenPct":1.3581436268626925},{"delta":0.7,"premium":6.614504716981132,"strike":120.59551886792453,"iv":0.26461639150943395,"gamma":0.039856367924528305,"theta":-0.041439268867924525,"vega":0.11140011792452831,"rho":-0.07023350315782642,"breakevenPct":1.0581474384171974},{"delta":0.75,"premium":7.764268867924529,"strike":122.06957547169812,"iv":0.2631718160377358,"gamma":0.03578797169811321,"theta":-0.03510082547169811,"vega":0.0995192216981132,"rho":-0.07555966774605324,"breakevenPct":0.7766435731132117},{"delta":0.8,"premium":8.914033018867926,"strike":123.54363207547169,"iv":0.2617272405660377,"gamma":0.03171957547169811,"theta":-0.028762382075471694,"vega":0.0876383254716981,"rho":-0.08088583233428008,"breakevenPct":0.49513970780922634}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":167.91289820706285,"iv":1.1143496129239738,"gamma":0.0064787973611515875,"theta":-0.14789047845163877,"vega":0.07536398926340976,"rho":0.011464097113621993,"breakevenPct":47.88446024918649},{"delta":0.2,"premium":2.45,"strike":141.0888747307829,"iv":0.7483901401798309,"gamma":0.011599272735168692,"theta":-0.1202501524530207,"vega":0.09047803718221686,"rho":0.015824389347144266,"breakevenPct":24.599717648249026},{"delta":0.25,"premium":2.45,"strike":129.80485188109117,"iv":0.5483235040487845,"gamma":0.01796492130386419,"theta":-0.10115967525538337,"vega":0.10269306911128735,"rho":0.020139452218922754,"breakevenPct":14.8045589245583},{"delta":0.3,"premium":2.5105992851441368,"strike":124.3266746095096,"iv":0.4365216736067643,"gamma":0.0247342937538885,"theta":-0.08866554597526893,"vega":0.11206901208476674,"rho":0.024402296071132604,"breakevenPct":10.101800255775808},{"delta":0.35,"premium":2.768480553260602,"strike":121.46132718599331,"iv":0.38789804870162237,"gamma":0.029678470075816643,"theta":-0.08392015128966038,"vega":0.1194405272604179,"rho":0.02861013285102491,"breakevenPct":7.83837477365791},{"delta":0.4,"premium":3.258536585365854,"strike":119.2530487804878,"iv":0.3668795731707317,"gamma":0.03209542682926829,"theta":-0.08312835365853659,"vega":0.1240515243902439,"rho":0.0327126689667759,"breakevenPct":6.346862296747968},{"delta":0.45,"premium":3.9902439024390244,"strike":117.72865853658537,"iv":0.37459298780487804,"gamma":0.03188201219512195,"theta":-0.08645152439024391,"vega":0.12578932926829267,"rho":0.036705606432094084,"breakevenPct":5.6587694783197815},{"delta":0.5,"premium":4.721951219512196,"strike":116.20426829268293,"iv":0.3823064024390244,"gamma":0.03166859756097561,"theta":-0.08977469512195121,"vega":0.12752713414634145,"rho":0.040698543897412266,"breakevenPct":4.970676659891595},{"delta":0.55,"premium":5.533009708737866,"strike":114.63592233009709,"iv":0.3905043689320389,"gamma":0.03112135922330097,"theta":-0.09227621359223301,"vega":0.12793155339805823,"rho":0.04464029581939567,"breakevenPct":4.313309061488667},{"delta":0.6,"premium":6.642579750346741,"strike":112.90221914008322,"iv":0.400525173370319,"gamma":0.02931830790568655,"theta":-0.0916867545076283,"vega":0.12331990291262135,"rho":0.048389492602167294,"breakevenPct":3.7715268146093344},{"delta":0.65,"premium":7.752149791955619,"strike":111.16851595006935,"iv":0.4105459778085992,"gamma":0.02751525658807212,"theta":-0.09109729542302358,"vega":0.11870825242718445,"rho":0.05213868938493892,"breakevenPct":3.229744567730001},{"delta":0.7,"premium":9.136718749999998,"strike":109.2041015625,"iv":0.42532265625,"gamma":0.02516982421875,"theta":-0.08974492187500001,"vega":0.1122572265625,"rho":0.05568611862546716,"breakevenPct":2.726406521267359},{"delta":0.75,"premium":11.08984375,"strike":106.7626953125,"iv":0.44993203125000003,"gamma":0.02170302734375,"theta":-0.086815234375,"vega":0.1020033203125,"rho":0.058816396567001425,"breakevenPct":2.3025512695312473},{"delta":0.8,"premium":13.51542207792208,"strike":103.87175324675324,"iv":0.4839693181818182,"gamma":0.017891233766233763,"theta":-0.08361688311688312,"vega":0.09051574675324675,"rho":0.061583331071333534,"breakevenPct":1.8985896915584388},{"delta":0.85,"premium":17.42800751879699,"strike":99.56766917293234,"iv":0.5501499999999998,"gamma":0.01308007518796993,"theta":-0.08032368421052631,"vega":0.07568721804511279,"rho":0.06320465474141362,"breakevenPct":1.5587471282372576},{"delta":0.9,"premium":25.32771428571429,"strike":91.32857142857142,"iv":0.7024557142857143,"gamma":0.0077174285714285695,"theta":-0.07694314285714285,"vega":0.05674657142857142,"rho":0.06168656327831172,"breakevenPct":1.2641369047619007}],"put":[{"delta":0.1,"premium":2.45,"strike":76.3079767688481,"iv":1.3560766450375645,"gamma":0.004021388085920005,"theta":-0.1318032962450906,"vega":0.05670596862982533,"rho":-0.011174153244023322,"breakevenPct":35.887172943708244},{"delta":0.15,"premium":2.45,"strike":92.31392328950821,"iv":0.8752541168945263,"gamma":0.008319091803314695,"theta":-0.11176863701483238,"vega":0.07528841328120102,"rho":-0.01588268227824944,"breakevenPct":21.993122144524126},{"delta":0.2,"premium":2.45,"strike":101.13794143510415,"iv":0.6281874351243188,"gamma":0.013971430452036604,"theta":-0.09511801062000905,"vega":0.09032775489146454,"rho":-0.02064280866489724,"breakevenPct":14.333384170916537},{"delta":0.25,"premium":2.474847738801459,"strike":106.24238694007295,"iv":0.4859619676100712,"gamma":0.0206387719605099,"theta":-0.08198546060878223,"vega":0.1023587799200989,"rho":-0.025408603195819637,"breakevenPct":9.924011110007388},{"delta":0.3,"premium":2.5440487159640197,"strike":109.70243579820098,"iv":0.38995647257317323,"gamma":0.027601228718788073,"theta":-0.07159369209240818,"vega":0.1127098113012233,"rho":-0.030127058681431278,"breakevenPct":6.980566768891522},{"delta":0.35,"premium":2.609621656881931,"strike":111.49054142204827,"iv":0.33760978473581216,"gamma":0.03538440965427266,"theta":-0.06333672537508155,"vega":0.11813124592302675,"rho":-0.034985925575387364,"breakevenPct":5.485312703848664},{"delta":0.4,"premium":2.674853228962818,"strike":113.12133072407045,"iv":0.2893710371819961,"gamma":0.04324481409001957,"theta":-0.055280626223091975,"vega":0.12308884540117417,"rho":-0.039858004046058576,"breakevenPct":4.126321618830181},{"delta":0.45,"premium":2.740084801043705,"strike":114.75212002609263,"iv":0.24113228962818004,"gamma":0.051105218525766466,"theta":-0.04722452707110242,"vega":0.1280464448793216,"rho":-0.044730082516729774,"breakevenPct":2.7673305338117},{"delta":0.5,"premium":3.3987848784878487,"strike":115.95409540954095,"iv":0.2397917191719172,"gamma":0.05023915391539154,"theta":-0.04561836183618362,"vega":0.1263956795679568,"rho":-0.049785266684254814,"breakevenPct":2.2957373862386268},{"delta":0.55,"premium":4.163861386138615,"strike":117.07920792079209,"iv":0.24685742574257427,"gamma":0.04780891089108911,"theta":-0.04516831683168317,"vega":0.12356039603960395,"rho":-0.05487327168423479,"breakevenPct":1.9832061331133153},{"delta":0.6,"premium":4.92893789378938,"strike":118.2043204320432,"iv":0.2539231323132313,"gamma":0.04537866786678668,"theta":-0.044718271827182715,"vega":0.12072511251125112,"rho":-0.059961276684214755,"breakevenPct":1.6706748799880042},{"delta":0.65,"premium":5.694014401440145,"strike":119.32943294329434,"iv":0.2609888388838884,"gamma":0.04294842484248425,"theta":-0.04426822682268226,"vega":0.11788982898289828,"rho":-0.06504928168419473,"breakevenPct":1.3581436268626925},{"delta":0.7,"premium":6.614504716981132,"strike":120.59551886792453,"iv":0.26461639150943395,"gamma":0.039856367924528305,"theta":-0.041439268867924525,"vega":0.11140011792452831,"rho":-0.07023350315782642,"breakevenPct":1.0581474384171974},{"delta":0.75,"premium":7.764268867924529,"strike":122.06957547169812,"iv":0.2631718160377358,"gamma":0.03578797169811321,"theta":-0.03510082547169811,"vega":0.0995192216981132,"rho":-0.07555966774605324,"breakevenPct":0.7766435731132117},{"delta":0.8,"premium":8.914033018867926,"strike":123.54363207547169,"iv":0.2617272405660377,"gamma":0.03171957547169811,"theta":-0.028762382075471694,"vega":0.0876383254716981,"rho":-0.08088583233428008,"breakevenPct":0.49513970780922634}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}