{"symbol":"IXP","url":"https://intraalpha.com/companies/IXP","capturedAt":"2026-10-22T23:20:12.476Z","state":"ready","quote":{"symbol":"IXP","last_price":112.97,"prev_close":114.81,"regular_close":112.97,"change":-1.84,"change_pct":-1.6026,"regular_change":-1.84,"regular_change_pct":-1.6026,"extended_change":0,"extended_change_pct":0,"bid":107.86,"ask":119.05,"bid_size":200,"ask_size":100,"volume":35459,"vwap":113.144897,"open":113.55,"high":113.6776,"low":112.46,"close":112.97,"trade_count":627,"last_trade_at":"2026-10-22T22:30:00.002601024Z","last_quote_at":"2026-10-22T20:00:04.182921839Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:04.380946137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":609600000,"net_expense_ratio":0.0037,"portfolio_turnover":0.28,"dividend_yield":0.0127,"inception_date":"2001-11-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:12.045942+00:00"},"optionObservedAt":"2026-10-22T19:55:03.738Z","bars":[{"c":117.46,"h":117.46,"l":117.46,"n":10,"o":117.46,"t":"2026-10-15T13:30:00Z","v":430,"vw":117.46},{"c":118.035,"h":118.035,"l":117.93,"n":19,"o":117.93,"t":"2026-10-15T13:40:00Z","v":1364,"vw":117.982544},{"c":118.76,"h":118.93,"l":118.76,"n":5,"o":118.93,"t":"2026-10-15T14:15:00Z","v":288,"vw":118.849505},{"c":118.675,"h":118.675,"l":118.675,"n":1,"o":118.675,"t":"2026-10-15T14:40:00Z","v":160,"vw":118.675},{"c":118.53,"h":118.53,"l":118.48,"n":4,"o":118.48,"t":"2026-10-15T14:45:00Z","v":340,"vw":118.500833},{"c":118.8,"h":118.8,"l":118.8,"n":1,"o":118.8,"t":"2026-10-15T15:35:00Z","v":100,"vw":118.8},{"c":118.85,"h":118.86,"l":118.84,"n":5,"o":118.86,"t":"2026-10-15T15:40:00Z","v":969,"vw":118.85484},{"c":118.725,"h":118.81,"l":118.675,"n":39,"o":118.759,"t":"2026-10-15T15:50:00Z","v":8032,"vw":118.708586},{"c":118.55,"h":118.55,"l":118.55,"n":10,"o":118.55,"t":"2026-10-15T16:25:00Z","v":402,"vw":118.55},{"c":118.495,"h":118.495,"l":118.495,"n":2,"o":118.495,"t":"2026-10-15T16:30:00Z","v":200,"vw":118.495},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-15T16:45:00Z","v":100,"vw":118.6},{"c":118.625,"h":118.625,"l":118.625,"n":2,"o":118.625,"t":"2026-10-15T17:00:00Z","v":248,"vw":118.625},{"c":118.94,"h":118.94,"l":118.94,"n":3,"o":118.94,"t":"2026-10-15T18:00:00Z","v":130,"vw":118.94},{"c":118.82,"h":118.82,"l":118.78,"n":9,"o":118.82,"t":"2026-10-15T18:35:00Z","v":20399,"vw":118.781672},{"c":118.902,"h":118.902,"l":118.902,"n":2,"o":118.902,"t":"2026-10-15T18:45:00Z","v":550,"vw":118.902},{"c":118.97,"h":118.97,"l":118.96,"n":9,"o":118.96,"t":"2026-10-15T18:50:00Z","v":410,"vw":118.965},{"c":118.7,"h":118.7,"l":118.665,"n":4,"o":118.665,"t":"2026-10-15T19:30:00Z","v":400,"vw":118.68125},{"c":118.73,"h":118.75,"l":118.72,"n":10,"o":118.72,"t":"2026-10-15T19:40:00Z","v":1110,"vw":118.735495},{"c":118.91,"h":118.95,"l":118.91,"n":8,"o":118.95,"t":"2026-10-15T19:45:00Z","v":465,"vw":118.935},{"c":118.7351,"h":118.7351,"l":118.7351,"n":3,"o":118.7351,"t":"2026-10-15T19:50:00Z","v":300,"vw":118.7351},{"c":119.11,"h":119.11,"l":119.11,"n":1,"o":119.11,"t":"2026-10-16T13:25:00Z","v":137,"vw":119.11},{"c":118.95,"h":119.34,"l":118.8,"n":52,"o":119.34,"t":"2026-10-16T13:30:00Z","v":9453,"vw":118.933592},{"c":118.79,"h":119.08,"l":118.755,"n":35,"o":118.89,"t":"2026-10-16T13:35:00Z","v":5333,"vw":118.936745},{"c":118.76,"h":118.76,"l":118.76,"n":10,"o":118.76,"t":"2026-10-16T13:40:00Z","v":232,"vw":118.76},{"c":118.76,"h":118.76,"l":118.76,"n":5,"o":118.76,"t":"2026-10-16T13:45:00Z","v":347,"vw":118.76},{"c":118.5617,"h":118.5617,"l":118.5617,"n":5,"o":118.5617,"t":"2026-10-16T13:50:00Z","v":324,"vw":118.5617},{"c":118.73,"h":118.73,"l":118.73,"n":5,"o":118.73,"t":"2026-10-16T13:55:00Z","v":278,"vw":118.73},{"c":118.195,"h":118.21,"l":118.195,"n":2,"o":118.21,"t":"2026-10-16T14:10:00Z","v":200,"vw":118.2025},{"c":118.3,"h":118.3,"l":118.3,"n":2,"o":118.3,"t":"2026-10-16T14:35:00Z","v":109,"vw":118.3},{"c":118.06,"h":118.06,"l":118.06,"n":3,"o":118.06,"t":"2026-10-16T15:35:00Z","v":112,"vw":118.06},{"c":117.81,"h":117.81,"l":117.81,"n":2,"o":117.81,"t":"2026-10-16T16:10:00Z","v":208,"vw":117.81},{"c":117.8576,"h":117.8576,"l":117.8,"n":31,"o":117.8,"t":"2026-10-16T16:15:00Z","v":3570,"vw":117.802107},{"c":117.85,"h":117.85,"l":117.85,"n":12,"o":117.85,"t":"2026-10-16T16:25:00Z","v":865,"vw":117.85},{"c":117.415,"h":117.415,"l":117.346,"n":13,"o":117.415,"t":"2026-10-16T16:55:00Z","v":1515,"vw":117.407575},{"c":117.005,"h":117.01,"l":116.99,"n":8,"o":116.99,"t":"2026-10-16T17:25:00Z","v":600,"vw":116.99875},{"c":117.25,"h":117.25,"l":117.21,"n":4,"o":117.21,"t":"2026-10-16T17:35:00Z","v":721,"vw":117.215698},{"c":117.12,"h":117.225,"l":117.12,"n":7,"o":117.225,"t":"2026-10-16T17:45:00Z","v":1260,"vw":117.1617},{"c":116.87,"h":116.87,"l":116.87,"n":14,"o":116.87,"t":"2026-10-16T17:55:00Z","v":907,"vw":116.87},{"c":116.69,"h":116.69,"l":116.61,"n":2,"o":116.61,"t":"2026-10-16T18:20:00Z","v":359,"vw":116.649889},{"c":116.66,"h":116.66,"l":116.59,"n":21,"o":116.59,"t":"2026-10-16T18:30:00Z","v":707,"vw":116.64561},{"c":116.6,"h":116.6637,"l":116.6,"n":17,"o":116.6637,"t":"2026-10-16T18:35:00Z","v":761,"vw":116.620072},{"c":116.42,"h":116.5054,"l":116.42,"n":11,"o":116.5054,"t":"2026-10-16T19:05:00Z","v":946,"vw":116.439009},{"c":116.5,"h":116.5,"l":116.44,"n":10,"o":116.44,"t":"2026-10-16T19:10:00Z","v":342,"vw":116.47},{"c":116.58,"h":116.58,"l":116.57,"n":14,"o":116.57,"t":"2026-10-16T19:15:00Z","v":843,"vw":116.574453},{"c":116.62,"h":116.625,"l":116.59,"n":12,"o":116.59,"t":"2026-10-16T19:20:00Z","v":742,"vw":116.6155},{"c":116.54,"h":116.54,"l":116.54,"n":6,"o":116.54,"t":"2026-10-16T19:30:00Z","v":712,"vw":116.54},{"c":116.28,"h":116.35,"l":116.28,"n":14,"o":116.35,"t":"2026-10-16T19:40:00Z","v":1010,"vw":116.304081},{"c":116.3641,"h":116.38,"l":116.3641,"n":4,"o":116.38,"t":"2026-10-16T19:45:00Z","v":250,"vw":116.371327},{"c":116.47,"h":116.47,"l":116.41,"n":10,"o":116.42,"t":"2026-10-16T19:50:00Z","v":520,"vw":116.4275},{"c":117,"h":117,"l":117,"n":4,"o":117,"t":"2026-10-19T13:30:00Z","v":121,"vw":117},{"c":116.5099,"h":116.5099,"l":116.46,"n":7,"o":116.47,"t":"2026-10-19T13:45:00Z","v":555,"vw":116.483137},{"c":116.3493,"h":116.35,"l":116.33,"n":13,"o":116.34,"t":"2026-10-19T13:55:00Z","v":1285,"vw":116.343938},{"c":116.27,"h":116.27,"l":116.27,"n":1,"o":116.27,"t":"2026-10-19T14:00:00Z","v":100,"vw":116.27},{"c":116.28,"h":116.28,"l":116.28,"n":1,"o":116.28,"t":"2026-10-19T14:05:00Z","v":100,"vw":116.28},{"c":116.52,"h":116.52,"l":116.22,"n":19,"o":116.26,"t":"2026-10-19T14:10:00Z","v":996,"vw":116.33208},{"c":116.465,"h":116.465,"l":116.465,"n":1,"o":116.465,"t":"2026-10-19T14:25:00Z","v":126,"vw":116.465},{"c":116.34,"h":116.34,"l":116.34,"n":1,"o":116.34,"t":"2026-10-19T14:35:00Z","v":100,"vw":116.34},{"c":116.47,"h":116.47,"l":116.46,"n":6,"o":116.46,"t":"2026-10-19T14:40:00Z","v":612,"vw":116.466667},{"c":116.495,"h":116.5,"l":116.495,"n":3,"o":116.5,"t":"2026-10-19T14:45:00Z","v":210,"vw":116.497488},{"c":116.58,"h":116.58,"l":116.58,"n":3,"o":116.58,"t":"2026-10-19T14:50:00Z","v":193,"vw":116.58},{"c":116.66,"h":116.66,"l":116.66,"n":2,"o":116.66,"t":"2026-10-19T15:00:00Z","v":200,"vw":116.66},{"c":116.79,"h":116.8,"l":116.72,"n":8,"o":116.8,"t":"2026-10-19T15:05:00Z","v":818,"vw":116.7875},{"c":116.77,"h":116.77,"l":116.77,"n":1,"o":116.77,"t":"2026-10-19T15:10:00Z","v":100,"vw":116.77},{"c":116.78,"h":116.78,"l":116.78,"n":1,"o":116.78,"t":"2026-10-19T15:25:00Z","v":100,"vw":116.78},{"c":116.82,"h":116.82,"l":116.81,"n":5,"o":116.81,"t":"2026-10-19T15:30:00Z","v":615,"vw":116.816667},{"c":116.82,"h":116.82,"l":116.82,"n":2,"o":116.82,"t":"2026-10-19T15:35:00Z","v":200,"vw":116.82},{"c":116.72,"h":116.79,"l":116.72,"n":43,"o":116.79,"t":"2026-10-19T15:40:00Z","v":1550,"vw":116.75},{"c":116.7,"h":116.7,"l":116.615,"n":13,"o":116.67,"t":"2026-10-19T15:45:00Z","v":1610,"vw":116.684537},{"c":116.78,"h":116.78,"l":116.77,"n":7,"o":116.78,"t":"2026-10-19T15:50:00Z","v":751,"vw":116.775714},{"c":116.55,"h":116.55,"l":116.55,"n":10,"o":116.55,"t":"2026-10-19T16:00:00Z","v":325,"vw":116.55},{"c":116.49,"h":116.51,"l":116.49,"n":4,"o":116.51,"t":"2026-10-19T16:05:00Z","v":303,"vw":116.496667},{"c":116.53,"h":116.53,"l":116.53,"n":5,"o":116.53,"t":"2026-10-19T16:20:00Z","v":215,"vw":116.53},{"c":116.55,"h":116.55,"l":116.55,"n":10,"o":116.55,"t":"2026-10-19T16:25:00Z","v":470,"vw":116.55},{"c":116.47,"h":116.47,"l":116.47,"n":1,"o":116.47,"t":"2026-10-19T16:50:00Z","v":239,"vw":116.47},{"c":116.43,"h":116.43,"l":116.3,"n":10,"o":116.3,"t":"2026-10-19T17:25:00Z","v":2809,"vw":116.30808},{"c":116.43,"h":116.43,"l":116.43,"n":9,"o":116.43,"t":"2026-10-19T17:35:00Z","v":336,"vw":116.43},{"c":116.495,"h":116.495,"l":116.495,"n":5,"o":116.495,"t":"2026-10-19T17:40:00Z","v":282,"vw":116.495},{"c":116.445,"h":116.445,"l":116.385,"n":5,"o":116.445,"t":"2026-10-19T18:00:00Z","v":3812,"vw":116.430729},{"c":116.515,"h":116.52,"l":116.515,"n":5,"o":116.52,"t":"2026-10-19T18:15:00Z","v":314,"vw":116.5175},{"c":116.635,"h":116.635,"l":116.59,"n":5,"o":116.59,"t":"2026-10-19T18:45:00Z","v":442,"vw":116.624336},{"c":116.615,"h":116.615,"l":116.615,"n":3,"o":116.615,"t":"2026-10-19T18:50:00Z","v":250,"vw":116.615},{"c":116.7,"h":116.7,"l":116.7,"n":2,"o":116.7,"t":"2026-10-19T19:05:00Z","v":105,"vw":116.7},{"c":116.44,"h":116.44,"l":116.44,"n":1,"o":116.44,"t":"2026-10-19T20:00:00Z","v":158,"vw":116.44},{"c":116.06,"h":116.06,"l":116.06,"n":2,"o":116.06,"t":"2026-10-20T11:50:00Z","v":101,"vw":116.06},{"c":116.35,"h":116.35,"l":116.26,"n":13,"o":116.26,"t":"2026-10-20T13:30:00Z","v":618,"vw":116.305233},{"c":116.19,"h":116.19,"l":116.07,"n":4,"o":116.07,"t":"2026-10-20T13:45:00Z","v":338,"vw":116.152454},{"c":116.29,"h":116.29,"l":116.29,"n":1,"o":116.29,"t":"2026-10-20T13:55:00Z","v":139,"vw":116.29},{"c":116.61,"h":116.61,"l":116.61,"n":1,"o":116.61,"t":"2026-10-20T14:15:00Z","v":304,"vw":116.61},{"c":116.75,"h":116.75,"l":116.75,"n":2,"o":116.75,"t":"2026-10-20T14:45:00Z","v":101,"vw":116.75},{"c":116.76,"h":116.76,"l":116.76,"n":1,"o":116.76,"t":"2026-10-20T14:50:00Z","v":100,"vw":116.76},{"c":116.88,"h":116.88,"l":116.88,"n":3,"o":116.88,"t":"2026-10-20T14:55:00Z","v":116,"vw":116.88},{"c":116.56,"h":116.56,"l":116.46,"n":9,"o":116.46,"t":"2026-10-20T15:50:00Z","v":502,"vw":116.522385},{"c":116.49,"h":116.49,"l":116.49,"n":1,"o":116.49,"t":"2026-10-20T16:40:00Z","v":274,"vw":116.49},{"c":116.385,"h":116.385,"l":116.385,"n":2,"o":116.385,"t":"2026-10-20T16:50:00Z","v":128,"vw":116.385},{"c":116.34,"h":116.34,"l":116.34,"n":1,"o":116.34,"t":"2026-10-20T17:15:00Z","v":100,"vw":116.34},{"c":116.31,"h":116.31,"l":116.31,"n":6,"o":116.31,"t":"2026-10-20T17:30:00Z","v":294,"vw":116.31},{"c":116.32,"h":116.32,"l":116.32,"n":5,"o":116.32,"t":"2026-10-20T18:15:00Z","v":181,"vw":116.32},{"c":116.18,"h":116.18,"l":116.18,"n":3,"o":116.18,"t":"2026-10-20T18:40:00Z","v":133,"vw":116.18},{"c":115.97,"h":115.97,"l":115.97,"n":2,"o":115.97,"t":"2026-10-20T19:35:00Z","v":158,"vw":115.97},{"c":115.92,"h":115.92,"l":115.92,"n":2,"o":115.92,"t":"2026-10-20T19:40:00Z","v":298,"vw":115.92},{"c":116.26,"h":116.26,"l":116.13,"n":11,"o":116.13,"t":"2026-10-20T19:55:00Z","v":902,"vw":116.1475},{"c":115.18,"h":115.34,"l":115.13,"n":5,"o":115.34,"t":"2026-10-21T13:25:00Z","v":1419,"vw":115.287143},{"c":114.83,"h":115.19,"l":114.68,"n":42,"o":115.19,"t":"2026-10-21T13:30:00Z","v":12074,"vw":115.146535},{"c":115.31,"h":115.31,"l":114.85,"n":18,"o":114.85,"t":"2026-10-21T13:35:00Z","v":1441,"vw":115.040375},{"c":115.06,"h":115.31,"l":115.06,"n":11,"o":115.31,"t":"2026-10-21T13:40:00Z","v":1140,"vw":115.134545},{"c":115.47,"h":115.48,"l":115.13,"n":14,"o":115.16,"t":"2026-10-21T13:45:00Z","v":1337,"vw":115.242705},{"c":115.34,"h":115.53,"l":115.31,"n":37,"o":115.475,"t":"2026-10-21T13:50:00Z","v":2286,"vw":115.418867},{"c":115.47,"h":115.54,"l":115.39,"n":37,"o":115.39,"t":"2026-10-21T13:55:00Z","v":2210,"vw":115.488667},{"c":115.42,"h":115.47,"l":115.42,"n":24,"o":115.47,"t":"2026-10-21T14:00:00Z","v":805,"vw":115.447143},{"c":115.095,"h":115.33,"l":115.08,"n":27,"o":115.33,"t":"2026-10-21T14:05:00Z","v":1723,"vw":115.184456},{"c":114.83,"h":114.925,"l":114.75,"n":46,"o":114.925,"t":"2026-10-21T14:10:00Z","v":2182,"vw":114.794315},{"c":114.65,"h":114.82,"l":114.65,"n":6,"o":114.82,"t":"2026-10-21T14:15:00Z","v":1218,"vw":114.6925},{"c":114.8,"h":114.8,"l":114.54,"n":18,"o":114.54,"t":"2026-10-21T14:20:00Z","v":1624,"vw":114.61746},{"c":114.85,"h":114.85,"l":114.79,"n":13,"o":114.79,"t":"2026-10-21T14:25:00Z","v":1180,"vw":114.83125},{"c":114.8,"h":114.83,"l":114.79,"n":14,"o":114.79,"t":"2026-10-21T14:30:00Z","v":925,"vw":114.804651},{"c":114.67,"h":114.73,"l":114.67,"n":17,"o":114.73,"t":"2026-10-21T14:35:00Z","v":1872,"vw":114.706},{"c":114.92,"h":114.92,"l":114.83,"n":24,"o":114.83,"t":"2026-10-21T14:40:00Z","v":1858,"vw":114.881418},{"c":115,"h":115,"l":114.915,"n":16,"o":114.915,"t":"2026-10-21T14:45:00Z","v":1299,"vw":114.968002},{"c":114.965,"h":114.97,"l":114.965,"n":13,"o":114.97,"t":"2026-10-21T14:50:00Z","v":1132,"vw":114.967596},{"c":115.1699,"h":115.1699,"l":114.965,"n":9,"o":114.965,"t":"2026-10-21T14:55:00Z","v":1280,"vw":115.019951},{"c":114.86,"h":114.89,"l":114.86,"n":14,"o":114.89,"t":"2026-10-21T15:00:00Z","v":2025,"vw":114.875},{"c":114.86,"h":114.87,"l":114.86,"n":6,"o":114.865,"t":"2026-10-21T15:05:00Z","v":1100,"vw":114.865},{"c":114.99,"h":114.99,"l":114.86,"n":18,"o":114.925,"t":"2026-10-21T15:10:00Z","v":1723,"vw":114.929033},{"c":114.995,"h":114.995,"l":114.9,"n":10,"o":114.95,"t":"2026-10-21T15:20:00Z","v":1535,"vw":114.946667},{"c":115.145,"h":115.145,"l":115,"n":17,"o":115,"t":"2026-10-21T15:25:00Z","v":2195,"vw":115.02475},{"c":115.23,"h":115.23,"l":115.16,"n":19,"o":115.16,"t":"2026-10-21T15:30:00Z","v":1404,"vw":115.183854},{"c":115.29,"h":115.29,"l":115.29,"n":3,"o":115.29,"t":"2026-10-21T15:35:00Z","v":213,"vw":115.29},{"c":115.185,"h":115.2,"l":115.18,"n":16,"o":115.18,"t":"2026-10-21T15:40:00Z","v":2005,"vw":115.188743},{"c":115.09,"h":115.095,"l":115.09,"n":14,"o":115.09,"t":"2026-10-21T15:50:00Z","v":2201,"vw":115.090227},{"c":115.14,"h":115.14,"l":115.14,"n":6,"o":115.14,"t":"2026-10-21T15:55:00Z","v":496,"vw":115.14},{"c":115.14,"h":115.14,"l":115.06,"n":16,"o":115.06,"t":"2026-10-21T16:00:00Z","v":2611,"vw":115.074231},{"c":115.06,"h":115.07,"l":115.06,"n":15,"o":115.06,"t":"2026-10-21T16:05:00Z","v":2063,"vw":115.061667},{"c":115.14,"h":115.14,"l":115.14,"n":6,"o":115.14,"t":"2026-10-21T16:10:00Z","v":184,"vw":115.14},{"c":115.16,"h":115.22,"l":115.14,"n":18,"o":115.14,"t":"2026-10-21T16:15:00Z","v":1157,"vw":115.17209},{"c":115.22,"h":115.22,"l":115.165,"n":17,"o":115.165,"t":"2026-10-21T16:20:00Z","v":1208,"vw":115.179086},{"c":115.125,"h":115.13,"l":115.12,"n":11,"o":115.12,"t":"2026-10-21T16:25:00Z","v":1730,"vw":115.125299},{"c":115.1,"h":115.1,"l":115.1,"n":10,"o":115.1,"t":"2026-10-21T16:30:00Z","v":1700,"vw":115.1},{"c":115.08,"h":115.08,"l":115.08,"n":9,"o":115.08,"t":"2026-10-21T16:35:00Z","v":1800,"vw":115.08},{"c":115.25,"h":115.25,"l":115.25,"n":5,"o":115.25,"t":"2026-10-21T16:40:00Z","v":370,"vw":115.25},{"c":115.19,"h":115.26,"l":115.19,"n":48,"o":115.21,"t":"2026-10-21T16:45:00Z","v":4511,"vw":115.204685},{"c":115.18,"h":115.225,"l":115.18,"n":2,"o":115.225,"t":"2026-10-21T16:50:00Z","v":407,"vw":115.202113},{"c":115.18,"h":115.18,"l":115.18,"n":13,"o":115.18,"t":"2026-10-21T16:55:00Z","v":2102,"vw":115.18},{"c":115.205,"h":115.205,"l":115.205,"n":1,"o":115.205,"t":"2026-10-21T17:00:00Z","v":200,"vw":115.205},{"c":115.195,"h":115.195,"l":115.11,"n":35,"o":115.11,"t":"2026-10-21T17:05:00Z","v":2994,"vw":115.13809},{"c":115.21,"h":115.21,"l":115.195,"n":8,"o":115.195,"t":"2026-10-21T17:10:00Z","v":1200,"vw":115.207083},{"c":115.3,"h":115.31,"l":115.21,"n":9,"o":115.21,"t":"2026-10-21T17:15:00Z","v":266415,"vw":115.309861},{"c":115.185,"h":115.24,"l":115.185,"n":6,"o":115.185,"t":"2026-10-21T17:20:00Z","v":1000,"vw":115.1911},{"c":115.2,"h":115.2,"l":115.19,"n":11,"o":115.19,"t":"2026-10-21T17:25:00Z","v":514,"vw":115.195},{"c":115.145,"h":115.2,"l":115.08,"n":29,"o":115.2,"t":"2026-10-21T17:30:00Z","v":3185,"vw":115.122462},{"c":115.22,"h":115.22,"l":115.145,"n":28,"o":115.15,"t":"2026-10-21T17:35:00Z","v":3169,"vw":115.175438},{"c":115.23,"h":115.24,"l":115.23,"n":5,"o":115.24,"t":"2026-10-21T17:40:00Z","v":410,"vw":115.2325},{"c":115.215,"h":115.25,"l":115.215,"n":20,"o":115.22,"t":"2026-10-21T17:45:00Z","v":2232,"vw":115.22029},{"c":115.22,"h":115.25,"l":115.215,"n":10,"o":115.25,"t":"2026-10-21T17:50:00Z","v":1936,"vw":115.223541},{"c":115.26,"h":115.26,"l":115.255,"n":2,"o":115.255,"t":"2026-10-21T17:55:00Z","v":207,"vw":115.257415},{"c":115.16,"h":115.26,"l":115.16,"n":17,"o":115.2525,"t":"2026-10-21T18:00:00Z","v":2289,"vw":115.21881},{"c":115.23,"h":115.24,"l":115.23,"n":4,"o":115.24,"t":"2026-10-21T18:05:00Z","v":386,"vw":115.234681},{"c":115.23,"h":115.24,"l":115.16,"n":16,"o":115.23,"t":"2026-10-21T18:10:00Z","v":2574,"vw":115.193986},{"c":115.24,"h":115.28,"l":115.23,"n":22,"o":115.26,"t":"2026-10-21T18:15:00Z","v":2434,"vw":115.244546},{"c":115.24,"h":115.27,"l":115.24,"n":9,"o":115.27,"t":"2026-10-21T18:20:00Z","v":1210,"vw":115.249167},{"c":115.25,"h":115.26,"l":115.19,"n":12,"o":115.26,"t":"2026-10-21T18:25:00Z","v":2577,"vw":115.213751},{"c":115.245,"h":115.27,"l":115.245,"n":10,"o":115.26,"t":"2026-10-21T18:30:00Z","v":2070,"vw":115.249106},{"c":115.31,"h":115.32,"l":115.3,"n":11,"o":115.3,"t":"2026-10-21T18:35:00Z","v":1230,"vw":115.302545},{"c":115.32,"h":115.32,"l":115.32,"n":2,"o":115.32,"t":"2026-10-21T18:40:00Z","v":200,"vw":115.32},{"c":115.11,"h":115.28,"l":115.09,"n":20,"o":115.28,"t":"2026-10-21T18:45:00Z","v":2875,"vw":115.111397},{"c":115.08,"h":115.145,"l":115.075,"n":14,"o":115.145,"t":"2026-10-21T18:50:00Z","v":1494,"vw":115.097253},{"c":114.95,"h":115.12,"l":114.95,"n":6,"o":115.12,"t":"2026-10-21T18:55:00Z","v":424,"vw":115.034762},{"c":114.83,"h":114.83,"l":114.705,"n":24,"o":114.77,"t":"2026-10-21T19:00:00Z","v":3551,"vw":114.756548},{"c":114.875,"h":114.875,"l":114.85,"n":6,"o":114.85,"t":"2026-10-21T19:05:00Z","v":321,"vw":114.8625},{"c":114.85,"h":114.85,"l":114.81,"n":16,"o":114.85,"t":"2026-10-21T19:10:00Z","v":2155,"vw":114.839048},{"c":114.68,"h":114.94,"l":114.585,"n":72,"o":114.855,"t":"2026-10-21T19:15:00Z","v":5794,"vw":114.749587},{"c":114.845,"h":114.85,"l":114.79,"n":19,"o":114.79,"t":"2026-10-21T19:20:00Z","v":899,"vw":114.83875},{"c":114.95,"h":115,"l":114.875,"n":15,"o":114.9,"t":"2026-10-21T19:25:00Z","v":1630,"vw":114.958279},{"c":114.92,"h":114.95,"l":114.92,"n":35,"o":114.95,"t":"2026-10-21T19:30:00Z","v":512,"vw":114.935},{"c":114.95,"h":114.95,"l":114.905,"n":27,"o":114.91,"t":"2026-10-21T19:35:00Z","v":2766,"vw":114.918045},{"c":114.96,"h":114.96,"l":114.91,"n":26,"o":114.91,"t":"2026-10-21T19:40:00Z","v":1082,"vw":114.94},{"c":115.02,"h":115.02,"l":114.96,"n":19,"o":114.96,"t":"2026-10-21T19:45:00Z","v":1611,"vw":114.98375},{"c":115.06,"h":115.06,"l":115,"n":35,"o":115.01,"t":"2026-10-21T19:50:00Z","v":2438,"vw":115.040263},{"c":114.86,"h":114.97,"l":114.83,"n":14,"o":114.97,"t":"2026-10-21T19:55:00Z","v":925,"vw":114.914444},{"c":114.81,"h":114.81,"l":114.81,"n":3,"o":114.81,"t":"2026-10-21T20:00:00Z","v":404,"vw":114.81},{"c":113.55,"h":113.55,"l":113.55,"n":10,"o":113.55,"t":"2026-10-22T13:30:00Z","v":215,"vw":113.55},{"c":113,"h":113,"l":113,"n":6,"o":113,"t":"2026-10-22T13:50:00Z","v":328,"vw":113},{"c":113.57,"h":113.57,"l":113.57,"n":1,"o":113.57,"t":"2026-10-22T14:10:00Z","v":141,"vw":113.57},{"c":113.09,"h":113.09,"l":113.09,"n":7,"o":113.09,"t":"2026-10-22T14:25:00Z","v":139,"vw":113.09},{"c":112.965,"h":112.965,"l":112.965,"n":15,"o":112.965,"t":"2026-10-22T14:45:00Z","v":603,"vw":112.965},{"c":113.05,"h":113.1608,"l":113.05,"n":4,"o":113.1608,"t":"2026-10-22T15:00:00Z","v":1695,"vw":113.058357},{"c":112.98,"h":113.065,"l":112.97,"n":4,"o":113.065,"t":"2026-10-22T15:05:00Z","v":587,"vw":113.018151},{"c":113.075,"h":113.18,"l":113.075,"n":13,"o":113.18,"t":"2026-10-22T15:10:00Z","v":673,"vw":113.139223},{"c":113.07,"h":113.27,"l":112.99,"n":10,"o":113.13,"t":"2026-10-22T15:15:00Z","v":1603,"vw":113.113784},{"c":113.25,"h":113.41,"l":113.25,"n":11,"o":113.275,"t":"2026-10-22T15:20:00Z","v":6423,"vw":113.391266},{"c":113.22,"h":113.22,"l":113.1,"n":30,"o":113.1,"t":"2026-10-22T15:30:00Z","v":2572,"vw":113.197935},{"c":113.14,"h":113.32,"l":113.14,"n":20,"o":113.24,"t":"2026-10-22T15:35:00Z","v":3124,"vw":113.239346},{"c":113.55,"h":113.55,"l":113.55,"n":3,"o":113.55,"t":"2026-10-22T15:45:00Z","v":132,"vw":113.55},{"c":113.6776,"h":113.6776,"l":113.605,"n":4,"o":113.605,"t":"2026-10-22T15:50:00Z","v":476,"vw":113.630965},{"c":113.6593,"h":113.6593,"l":113.51,"n":6,"o":113.52,"t":"2026-10-22T15:55:00Z","v":1921,"vw":113.635107},{"c":113.635,"h":113.635,"l":113.635,"n":4,"o":113.635,"t":"2026-10-22T16:00:00Z","v":292,"vw":113.635},{"c":113.48,"h":113.48,"l":113.48,"n":2,"o":113.48,"t":"2026-10-22T16:05:00Z","v":275,"vw":113.48},{"c":113.31,"h":113.31,"l":113.29,"n":11,"o":113.3,"t":"2026-10-22T16:15:00Z","v":350,"vw":113.3},{"c":113.31,"h":113.31,"l":113.31,"n":2,"o":113.31,"t":"2026-10-22T16:25:00Z","v":788,"vw":113.31},{"c":113.015,"h":113.015,"l":113.015,"n":2,"o":113.015,"t":"2026-10-22T17:00:00Z","v":200,"vw":113.015},{"c":112.9517,"h":112.9517,"l":112.9517,"n":2,"o":112.9517,"t":"2026-10-22T17:10:00Z","v":152,"vw":112.9517},{"c":112.96,"h":112.96,"l":112.96,"n":1,"o":112.96,"t":"2026-10-22T17:35:00Z","v":884,"vw":112.96},{"c":112.93,"h":112.93,"l":112.93,"n":1,"o":112.93,"t":"2026-10-22T17:45:00Z","v":100,"vw":112.93},{"c":112.91,"h":112.91,"l":112.91,"n":2,"o":112.91,"t":"2026-10-22T17:50:00Z","v":140,"vw":112.91},{"c":112.795,"h":112.795,"l":112.795,"n":3,"o":112.795,"t":"2026-10-22T18:15:00Z","v":203,"vw":112.795},{"c":112.575,"h":112.605,"l":112.575,"n":9,"o":112.605,"t":"2026-10-22T18:30:00Z","v":570,"vw":112.592268},{"c":112.58,"h":112.58,"l":112.58,"n":7,"o":112.58,"t":"2026-10-22T18:45:00Z","v":926,"vw":112.58},{"c":112.555,"h":112.69,"l":112.46,"n":24,"o":112.46,"t":"2026-10-22T18:50:00Z","v":1269,"vw":112.599163},{"c":112.46,"h":112.69,"l":112.46,"n":6,"o":112.69,"t":"2026-10-22T19:00:00Z","v":1063,"vw":112.570386},{"c":112.645,"h":112.645,"l":112.645,"n":7,"o":112.645,"t":"2026-10-22T19:10:00Z","v":225,"vw":112.645},{"c":112.81,"h":112.81,"l":112.69,"n":15,"o":112.69,"t":"2026-10-22T19:15:00Z","v":1166,"vw":112.76814},{"c":112.53,"h":112.67,"l":112.53,"n":7,"o":112.67,"t":"2026-10-22T19:20:00Z","v":470,"vw":112.599688},{"c":112.67,"h":112.695,"l":112.67,"n":6,"o":112.695,"t":"2026-10-22T19:30:00Z","v":308,"vw":112.678333},{"c":112.685,"h":112.685,"l":112.67,"n":5,"o":112.67,"t":"2026-10-22T19:35:00Z","v":287,"vw":112.676235},{"c":112.57,"h":112.57,"l":112.57,"n":7,"o":112.57,"t":"2026-10-22T19:40:00Z","v":165,"vw":112.57},{"c":112.995,"h":112.995,"l":112.995,"n":10,"o":112.995,"t":"2026-10-22T19:55:00Z","v":474,"vw":112.995},{"c":112.97,"h":112.97,"l":112.97,"n":2,"o":112.97,"t":"2026-10-22T20:00:00Z","v":280,"vw":112.97}],"history":[{"c":93.59,"h":93.695,"l":93.205,"n":341,"o":93.695,"t":"2024-10-21T04:00:00Z","v":33506,"vw":93.366403},{"c":93.7949,"h":93.8899,"l":93.06,"n":148,"o":93.06,"t":"2024-10-22T04:00:00Z","v":5461,"vw":93.641321},{"c":92.71,"h":93.63,"l":92.51,"n":147,"o":93.45,"t":"2024-10-23T04:00:00Z","v":5236,"vw":92.95912},{"c":92.98,"h":92.98,"l":92.78,"n":129,"o":92.95,"t":"2024-10-24T04:00:00Z","v":3774,"vw":92.892622},{"c":93.26,"h":93.91,"l":93.15,"n":142,"o":93.6263,"t":"2024-10-25T04:00:00Z","v":5253,"vw":93.456555},{"c":93.99,"h":94.28,"l":93.83,"n":162,"o":94.28,"t":"2024-10-28T04:00:00Z","v":5476,"vw":94.033922},{"c":94.8,"h":94.94,"l":94.53,"n":153,"o":94.6873,"t":"2024-10-29T04:00:00Z","v":6387,"vw":94.745363},{"c":95.3,"h":96.5001,"l":95.25,"n":193,"o":96.44,"t":"2024-10-30T04:00:00Z","v":16316,"vw":96.333789},{"c":94.181,"h":95.08,"l":93.97,"n":130,"o":94.96,"t":"2024-10-31T04:00:00Z","v":6382,"vw":94.437148},{"c":94.1343,"h":94.6461,"l":94.1343,"n":104,"o":94.31,"t":"2024-11-01T04:00:00Z","v":7804,"vw":94.411013},{"c":93.4368,"h":94.06,"l":93.24,"n":172,"o":94.06,"t":"2024-11-04T05:00:00Z","v":24096,"vw":93.739357},{"c":94.54,"h":94.63,"l":93.79,"n":223,"o":93.79,"t":"2024-11-05T05:00:00Z","v":49186,"vw":94.374649},{"c":95.71,"h":95.71,"l":94.5658,"n":114,"o":94.73,"t":"2024-11-06T05:00:00Z","v":16592,"vw":95.083473},{"c":97.49,"h":97.52,"l":96.37,"n":138,"o":96.37,"t":"2024-11-07T05:00:00Z","v":11761,"vw":97.080252},{"c":96.6493,"h":97.04,"l":96.4808,"n":152,"o":97.04,"t":"2024-11-08T05:00:00Z","v":13520,"vw":96.676723},{"c":96.7877,"h":96.91,"l":96.47,"n":148,"o":96.47,"t":"2024-11-11T05:00:00Z","v":8486,"vw":96.662266},{"c":96.83,"h":97,"l":96.0401,"n":142,"o":96.83,"t":"2024-11-12T05:00:00Z","v":7497,"vw":96.649362},{"c":96.3,"h":96.575,"l":96.25,"n":159,"o":96.49,"t":"2024-11-13T05:00:00Z","v":16657,"vw":96.385181},{"c":96.14,"h":96.71,"l":96.005,"n":96,"o":96.71,"t":"2024-11-14T05:00:00Z","v":5211,"vw":96.297418},{"c":94.86,"h":95.75,"l":94.65,"n":114,"o":95.75,"t":"2024-11-15T05:00:00Z","v":4152,"vw":95.069869},{"c":95.73,"h":95.7303,"l":95.1782,"n":133,"o":95.2,"t":"2024-11-18T05:00:00Z","v":6607,"vw":95.454156},{"c":96.31,"h":96.46,"l":95.02,"n":124,"o":95.02,"t":"2024-11-19T05:00:00Z","v":5015,"vw":96.030114},{"c":96.5,"h":96.57,"l":95.48,"n":127,"o":96.25,"t":"2024-11-20T05:00:00Z","v":5651,"vw":96.13308},{"c":95.4,"h":96.42,"l":94.465,"n":232,"o":96.42,"t":"2024-11-21T05:00:00Z","v":30416,"vw":95.314624},{"c":95.1,"h":95.1881,"l":94.7718,"n":163,"o":94.94,"t":"2024-11-22T05:00:00Z","v":4382,"vw":95.019493},{"c":95.72,"h":96.14,"l":95.31,"n":199,"o":95.61,"t":"2024-11-25T05:00:00Z","v":24113,"vw":95.76712},{"c":96.2691,"h":96.3983,"l":95.99,"n":65,"o":95.99,"t":"2024-11-26T05:00:00Z","v":3044,"vw":96.189434},{"c":96.62,"h":96.6949,"l":96.41,"n":90,"o":96.54,"t":"2024-11-27T05:00:00Z","v":2968,"vw":96.592501},{"c":97.18,"h":97.2903,"l":96.5201,"n":53,"o":96.5201,"t":"2024-11-29T05:00:00Z","v":5369,"vw":97.103482},{"c":98.16,"h":98.2,"l":97.17,"n":218,"o":97.17,"t":"2024-12-02T05:00:00Z","v":40290,"vw":97.818777},{"c":99.11,"h":99.11,"l":98.31,"n":127,"o":98.31,"t":"2024-12-03T05:00:00Z","v":4569,"vw":98.740126},{"c":99.32,"h":99.37,"l":98.86,"n":164,"o":98.86,"t":"2024-12-04T05:00:00Z","v":10348,"vw":99.06743},{"c":99.14,"h":99.8,"l":99.09,"n":167,"o":99.7,"t":"2024-12-05T05:00:00Z","v":70007,"vw":99.255356},{"c":100.28,"h":100.31,"l":99.14,"n":272,"o":99.14,"t":"2024-12-06T05:00:00Z","v":23946,"vw":99.920565},{"c":99.13,"h":100.33,"l":99.1255,"n":126,"o":100.33,"t":"2024-12-09T05:00:00Z","v":22202,"vw":99.482265},{"c":100.37,"h":100.37,"l":99.86,"n":201,"o":99.97,"t":"2024-12-10T05:00:00Z","v":11005,"vw":100.182813},{"c":102.47,"h":102.5,"l":100.57,"n":296,"o":100.57,"t":"2024-12-11T05:00:00Z","v":23674,"vw":101.909162},{"c":101.94,"h":102.49,"l":101.865,"n":236,"o":102.18,"t":"2024-12-12T05:00:00Z","v":10503,"vw":102.189044},{"c":100.74,"h":101.675,"l":100.74,"n":159,"o":101.29,"t":"2024-12-13T05:00:00Z","v":14342,"vw":101.210841},{"c":101.29,"h":101.8195,"l":101.18,"n":186,"o":101.4,"t":"2024-12-16T05:00:00Z","v":9755,"vw":101.537049},{"c":100.25,"h":100.955,"l":100.0594,"n":360,"o":100.57,"t":"2024-12-17T05:00:00Z","v":61046,"vw":100.411696},{"c":97.42,"h":100.41,"l":97.33,"n":260,"o":100.0921,"t":"2024-12-18T05:00:00Z","v":15770,"vw":98.764198},{"c":97.28,"h":98.54,"l":97.28,"n":292,"o":98.54,"t":"2024-12-19T05:00:00Z","v":17060,"vw":97.829539},{"c":97.65,"h":98.5694,"l":96.42,"n":228,"o":96.42,"t":"2024-12-20T05:00:00Z","v":12789,"vw":97.661061},{"c":98.35,"h":98.45,"l":97.2,"n":192,"o":98.08,"t":"2024-12-23T05:00:00Z","v":9653,"vw":98.006526},{"c":99.09,"h":99.09,"l":98.49,"n":96,"o":98.5251,"t":"2024-12-24T05:00:00Z","v":5212,"vw":98.744157},{"c":98.82,"h":98.9,"l":98.7085,"n":85,"o":98.7847,"t":"2024-12-26T05:00:00Z","v":3065,"vw":98.823321},{"c":97.9755,"h":98.34,"l":97.32,"n":121,"o":98.34,"t":"2024-12-27T05:00:00Z","v":3702,"vw":97.619865},{"c":97.2873,"h":97.66,"l":96.65,"n":263,"o":97.03,"t":"2024-12-30T05:00:00Z","v":11705,"vw":97.317649},{"c":96.67,"h":97.38,"l":96.595,"n":183,"o":97,"t":"2024-12-31T05:00:00Z","v":11385,"vw":96.914102},{"c":97.0446,"h":97.58,"l":96.6,"n":173,"o":97.19,"t":"2025-01-02T05:00:00Z","v":14301,"vw":96.970003},{"c":97.71,"h":98,"l":97.3485,"n":140,"o":97.73,"t":"2025-01-03T05:00:00Z","v":5097,"vw":97.746259},{"c":98.73,"h":98.8879,"l":98.17,"n":175,"o":98.17,"t":"2025-01-06T05:00:00Z","v":10156,"vw":98.591501},{"c":97.67,"h":99.15,"l":97.46,"n":179,"o":98.77,"t":"2025-01-07T05:00:00Z","v":7055,"vw":98.145632},{"c":97.09,"h":97.35,"l":96.68,"n":352,"o":96.87,"t":"2025-01-08T05:00:00Z","v":34262,"vw":96.918514},{"c":96.2606,"h":97.1799,"l":95.6952,"n":235,"o":96.7966,"t":"2025-01-10T05:00:00Z","v":11688,"vw":96.668174},{"c":95.97,"h":95.97,"l":95.3752,"n":195,"o":95.63,"t":"2025-01-13T05:00:00Z","v":27044,"vw":95.744727},{"c":95.48,"h":96.2626,"l":95.135,"n":173,"o":96.12,"t":"2025-01-14T05:00:00Z","v":17752,"vw":95.573777},{"c":97.65,"h":97.9135,"l":97.01,"n":161,"o":97.2,"t":"2025-01-15T05:00:00Z","v":5270,"vw":97.455724},{"c":97.07,"h":97.67,"l":97.07,"n":157,"o":97.31,"t":"2025-01-16T05:00:00Z","v":13399,"vw":97.396357},{"c":97.81,"h":98.16,"l":97.55,"n":180,"o":98.16,"t":"2025-01-17T05:00:00Z","v":16885,"vw":97.782377},{"c":98.63,"h":98.93,"l":98.28,"n":161,"o":98.49,"t":"2025-01-21T05:00:00Z","v":6815,"vw":98.663729},{"c":99.51,"h":100.1,"l":99.49,"n":209,"o":99.73,"t":"2025-01-22T05:00:00Z","v":9229,"vw":99.743467},{"c":100.01,"h":100.01,"l":99.399,"n":119,"o":99.42,"t":"2025-01-23T05:00:00Z","v":10315,"vw":99.760908},{"c":101.12,"h":101.254,"l":100.42,"n":157,"o":100.42,"t":"2025-01-24T05:00:00Z","v":8848,"vw":100.861085},{"c":101.2206,"h":101.75,"l":99.62,"n":214,"o":99.62,"t":"2025-01-27T05:00:00Z","v":43344,"vw":100.76972},{"c":102.56,"h":102.755,"l":101.51,"n":300,"o":101.63,"t":"2025-01-28T05:00:00Z","v":59710,"vw":102.557581},{"c":102.8603,"h":103.239,"l":102.57,"n":170,"o":102.65,"t":"2025-01-29T05:00:00Z","v":4916,"vw":102.911577},{"c":103.67,"h":104.4795,"l":103.19,"n":167,"o":104,"t":"2025-01-30T05:00:00Z","v":31537,"vw":103.683219},{"c":103.87,"h":104.85,"l":103.71,"n":192,"o":103.99,"t":"2025-01-31T05:00:00Z","v":10114,"vw":104.58821},{"c":104.1,"h":104.61,"l":102.46,"n":637,"o":102.46,"t":"2025-02-03T05:00:00Z","v":52179,"vw":103.838536},{"c":105.34,"h":105.435,"l":104.38,"n":291,"o":104.38,"t":"2025-02-04T05:00:00Z","v":258370,"vw":105.070845},{"c":104.08,"h":104.08,"l":103.395,"n":245,"o":103.84,"t":"2025-02-05T05:00:00Z","v":12361,"vw":103.762401},{"c":104.58,"h":104.58,"l":103.85,"n":325,"o":103.94,"t":"2025-02-06T05:00:00Z","v":20477,"vw":104.345034},{"c":103.78,"h":105.0595,"l":103.753,"n":282,"o":104.9803,"t":"2025-02-07T05:00:00Z","v":10403,"vw":104.198274},{"c":104.452,"h":104.69,"l":104.285,"n":200,"o":104.69,"t":"2025-02-10T05:00:00Z","v":10263,"vw":104.465946},{"c":104.58,"h":104.77,"l":103.84,"n":245,"o":103.84,"t":"2025-02-11T05:00:00Z","v":16401,"vw":104.395231},{"c":104.98,"h":105.14,"l":103.99,"n":289,"o":103.99,"t":"2025-02-12T05:00:00Z","v":12302,"vw":104.788475},{"c":105.99,"h":106.09,"l":104.74,"n":278,"o":104.74,"t":"2025-02-13T05:00:00Z","v":21689,"vw":105.25069},{"c":106.9272,"h":106.9826,"l":106.17,"n":275,"o":106.19,"t":"2025-02-14T05:00:00Z","v":31559,"vw":106.579384},{"c":106.28,"h":107.18,"l":105.635,"n":388,"o":107.18,"t":"2025-02-18T05:00:00Z","v":50031,"vw":106.093703},{"c":106.05,"h":106.05,"l":105.48,"n":251,"o":105.82,"t":"2025-02-19T05:00:00Z","v":17065,"vw":105.826736},{"c":105.7902,"h":106.2005,"l":105.4408,"n":129,"o":105.74,"t":"2025-02-20T05:00:00Z","v":4469,"vw":105.716306},{"c":104.7465,"h":106.3247,"l":104.63,"n":323,"o":106.15,"t":"2025-02-21T05:00:00Z","v":23255,"vw":105.253648},{"c":103.81,"h":105.06,"l":103.71,"n":424,"o":105.06,"t":"2025-02-24T05:00:00Z","v":18140,"vw":104.283043},{"c":103.17,"h":104.09,"l":102.52,"n":233,"o":104,"t":"2025-02-25T05:00:00Z","v":24499,"vw":102.989474},{"c":103.08,"h":104.11,"l":102.85,"n":166,"o":103,"t":"2025-02-26T05:00:00Z","v":11415,"vw":103.359873},{"c":101.9,"h":103.49,"l":101.755,"n":328,"o":103.49,"t":"2025-02-27T05:00:00Z","v":59708,"vw":102.325129},{"c":102.63,"h":102.63,"l":101.1012,"n":232,"o":101.66,"t":"2025-02-28T05:00:00Z","v":26226,"vw":101.822136},{"c":101.92,"h":103.63,"l":101.495,"n":263,"o":103.16,"t":"2025-03-03T05:00:00Z","v":27889,"vw":103.0943},{"c":101.3129,"h":102.345,"l":100.405,"n":558,"o":101.6,"t":"2025-03-04T05:00:00Z","v":48608,"vw":100.982316},{"c":102.77,"h":102.99,"l":101.095,"n":185,"o":101.71,"t":"2025-03-05T05:00:00Z","v":14147,"vw":101.878235},{"c":101.5765,"h":103.0385,"l":101.358,"n":170,"o":102.26,"t":"2025-03-06T05:00:00Z","v":17846,"vw":101.834071},{"c":102.097,"h":102.22,"l":100.2,"n":388,"o":101.13,"t":"2025-03-07T05:00:00Z","v":25362,"vw":101.329679},{"c":99.4161,"h":100.3,"l":98.7463,"n":379,"o":100.3,"t":"2025-03-10T04:00:00Z","v":51384,"vw":99.645576},{"c":98.75,"h":99.705,"l":97.62,"n":545,"o":98.71,"t":"2025-03-11T04:00:00Z","v":47443,"vw":98.446005},{"c":99.49,"h":99.67,"l":98.2105,"n":241,"o":99.59,"t":"2025-03-12T04:00:00Z","v":762161,"vw":99.320676},{"c":97.7058,"h":98.8,"l":97.5839,"n":307,"o":98.7133,"t":"2025-03-13T04:00:00Z","v":40878,"vw":97.97663},{"c":99.39,"h":99.39,"l":98.095,"n":280,"o":98.41,"t":"2025-03-14T04:00:00Z","v":19590,"vw":98.853677},{"c":99.83,"h":100.17,"l":99.3,"n":198,"o":99.41,"t":"2025-03-17T04:00:00Z","v":26103,"vw":99.684671},{"c":98.42,"h":99.47,"l":97.54,"n":158,"o":99.47,"t":"2025-03-18T04:00:00Z","v":9642,"vw":98.133103},{"c":99.0801,"h":99.7486,"l":98.43,"n":405,"o":98.83,"t":"2025-03-19T04:00:00Z","v":28997,"vw":99.108088},{"c":98.51,"h":99.57,"l":98.03,"n":234,"o":98.1,"t":"2025-03-20T04:00:00Z","v":15586,"vw":98.952462},{"c":99.11,"h":99.11,"l":97.88,"n":364,"o":97.88,"t":"2025-03-21T04:00:00Z","v":8526,"vw":98.420809},{"c":100.42,"h":100.49,"l":100.09,"n":237,"o":100.27,"t":"2025-03-24T04:00:00Z","v":20579,"vw":100.192475},{"c":101.4423,"h":101.6798,"l":101.02,"n":153,"o":101.275,"t":"2025-03-25T04:00:00Z","v":5944,"vw":101.35788},{"c":100.12,"h":101.399,"l":100.1,"n":250,"o":101.35,"t":"2025-03-26T04:00:00Z","v":8095,"vw":100.862534},{"c":99.72,"h":100.6483,"l":99.72,"n":403,"o":99.92,"t":"2025-03-27T04:00:00Z","v":21310,"vw":100.124448},{"c":97.05,"h":99.365,"l":96.93,"n":229,"o":99.365,"t":"2025-03-28T04:00:00Z","v":76746,"vw":97.772872},{"c":97.02,"h":97.075,"l":95.49,"n":325,"o":96,"t":"2025-03-31T04:00:00Z","v":74513,"vw":96.214098},{"c":97.71,"h":98.0017,"l":96.685,"n":310,"o":96.7,"t":"2025-04-01T04:00:00Z","v":38437,"vw":97.360948},{"c":97.5145,"h":97.88,"l":96.71,"n":259,"o":96.71,"t":"2025-04-02T04:00:00Z","v":20738,"vw":97.248491},{"c":94.28,"h":95.77,"l":94.28,"n":299,"o":95.05,"t":"2025-04-03T04:00:00Z","v":50465,"vw":95.149233},{"c":89.52,"h":92.3755,"l":89.52,"n":531,"o":91.6,"t":"2025-04-04T04:00:00Z","v":193604,"vw":90.633759},{"c":89.13,"h":92.24,"l":86.38,"n":540,"o":86.38,"t":"2025-04-07T04:00:00Z","v":67931,"vw":89.084464},{"c":88.17,"h":92.13,"l":87.49,"n":284,"o":92.01,"t":"2025-04-08T04:00:00Z","v":26682,"vw":90.353376},{"c":95.66,"h":95.66,"l":87.47,"n":292,"o":88.16,"t":"2025-04-09T04:00:00Z","v":26536,"vw":90.552861},{"c":92.84,"h":94.75,"l":91.88,"n":305,"o":94.75,"t":"2025-04-10T04:00:00Z","v":21135,"vw":92.465228},{"c":94.08,"h":94.095,"l":92.85,"n":117,"o":93.135,"t":"2025-04-11T04:00:00Z","v":6730,"vw":93.564062},{"c":94.68,"h":95.75,"l":94.37,"n":418,"o":95.42,"t":"2025-04-14T04:00:00Z","v":19178,"vw":95.239946},{"c":94.54,"h":95.63,"l":94.29,"n":481,"o":95.01,"t":"2025-04-15T04:00:00Z","v":39685,"vw":94.868898},{"c":92.68,"h":93.94,"l":91.87,"n":404,"o":93.94,"t":"2025-04-16T04:00:00Z","v":41811,"vw":92.471813},{"c":92.87,"h":93.6437,"l":92.755,"n":105,"o":93.38,"t":"2025-04-17T04:00:00Z","v":8579,"vw":93.071188},{"c":91.42,"h":92.61,"l":90.72,"n":443,"o":92.18,"t":"2025-04-21T04:00:00Z","v":70197,"vw":91.258821},{"c":93.68,"h":94.0894,"l":92.85,"n":108,"o":92.89,"t":"2025-04-22T04:00:00Z","v":4835,"vw":93.458611},{"c":95.23,"h":96.34,"l":94.95,"n":183,"o":95.68,"t":"2025-04-23T04:00:00Z","v":7254,"vw":95.788913},{"c":96.88,"h":96.88,"l":95.26,"n":126,"o":95.4,"t":"2025-04-24T04:00:00Z","v":6008,"vw":96.098123},{"c":97.3,"h":97.86,"l":96.7616,"n":202,"o":97.86,"t":"2025-04-25T04:00:00Z","v":38778,"vw":97.404419},{"c":97.64,"h":97.85,"l":96.77,"n":165,"o":97.85,"t":"2025-04-28T04:00:00Z","v":18818,"vw":97.116094},{"c":98.02,"h":98.02,"l":97.265,"n":137,"o":97.29,"t":"2025-04-29T04:00:00Z","v":9097,"vw":97.632704},{"c":97.84,"h":97.95,"l":96.9257,"n":214,"o":96.93,"t":"2025-04-30T04:00:00Z","v":5223,"vw":97.160055},{"c":98.81,"h":99.68,"l":98.78,"n":207,"o":99.635,"t":"2025-05-01T04:00:00Z","v":11685,"vw":99.115571},{"c":100.87,"h":101.45,"l":100.22,"n":180,"o":100.26,"t":"2025-05-02T04:00:00Z","v":6621,"vw":101.036202},{"c":101.0239,"h":101.4714,"l":100.1067,"n":302,"o":100.36,"t":"2025-05-05T04:00:00Z","v":106595,"vw":100.925167},{"c":101.05,"h":101.3,"l":100.63,"n":206,"o":100.63,"t":"2025-05-06T04:00:00Z","v":10650,"vw":101.112591},{"c":99.8907,"h":101.48,"l":99.4505,"n":139,"o":101.455,"t":"2025-05-07T04:00:00Z","v":6494,"vw":99.982935},{"c":99.93,"h":100.94,"l":99.93,"n":191,"o":100.94,"t":"2025-05-08T04:00:00Z","v":24771,"vw":100.751329},{"c":99.7,"h":100.67,"l":99.619,"n":150,"o":100.61,"t":"2025-05-09T04:00:00Z","v":8236,"vw":100.131302},{"c":102.04,"h":102.23,"l":101.04,"n":168,"o":102.23,"t":"2025-05-12T04:00:00Z","v":9345,"vw":101.992323},{"c":102.83,"h":103.13,"l":102.6625,"n":177,"o":103.05,"t":"2025-05-13T04:00:00Z","v":7975,"vw":102.996105},{"c":103.7722,"h":103.81,"l":103.0442,"n":147,"o":103.12,"t":"2025-05-14T04:00:00Z","v":6480,"vw":103.580301},{"c":103.77,"h":104.365,"l":103.615,"n":129,"o":103.95,"t":"2025-05-15T04:00:00Z","v":4789,"vw":103.905962},{"c":104.31,"h":104.4037,"l":103.51,"n":113,"o":103.925,"t":"2025-05-16T04:00:00Z","v":4248,"vw":104.1277},{"c":104.61,"h":104.6455,"l":103.71,"n":139,"o":103.71,"t":"2025-05-19T04:00:00Z","v":210975,"vw":104.330115},{"c":104.31,"h":105.0499,"l":104.23,"n":146,"o":104.38,"t":"2025-05-20T04:00:00Z","v":10894,"vw":104.705857},{"c":104.4269,"h":105.865,"l":103.86,"n":221,"o":103.86,"t":"2025-05-21T04:00:00Z","v":8524,"vw":104.95323},{"c":104.53,"h":105.66,"l":104.53,"n":129,"o":104.79,"t":"2025-05-22T04:00:00Z","v":22817,"vw":105.166753},{"c":104.0651,"h":104.5704,"l":103.557,"n":115,"o":103.97,"t":"2025-05-23T04:00:00Z","v":6656,"vw":104.19294},{"c":105.7,"h":105.86,"l":104.94,"n":298,"o":104.94,"t":"2025-05-27T04:00:00Z","v":21128,"vw":105.686855},{"c":105.39,"h":105.96,"l":105.28,"n":482,"o":105.96,"t":"2025-05-28T04:00:00Z","v":12429,"vw":105.518652},{"c":105.21,"h":106.06,"l":104.93,"n":268,"o":106.06,"t":"2025-05-29T04:00:00Z","v":13084,"vw":105.192469},{"c":105.27,"h":105.27,"l":104.3999,"n":123,"o":104.93,"t":"2025-05-30T04:00:00Z","v":14987,"vw":104.925519},{"c":106.38,"h":106.5,"l":104.62,"n":893,"o":104.62,"t":"2025-06-02T04:00:00Z","v":119959,"vw":105.623547},{"c":105.8,"h":106.16,"l":105.7,"n":192,"o":105.835,"t":"2025-06-03T04:00:00Z","v":10291,"vw":105.886231},{"c":106.79,"h":106.93,"l":106.5,"n":296,"o":106.5,"t":"2025-06-04T04:00:00Z","v":68848,"vw":106.787214},{"c":106.8344,"h":107.5299,"l":106.8,"n":157,"o":107.44,"t":"2025-06-05T04:00:00Z","v":17733,"vw":107.362452},{"c":108.3912,"h":108.52,"l":107.98,"n":132,"o":107.98,"t":"2025-06-06T04:00:00Z","v":5271,"vw":108.259288},{"c":108.5801,"h":108.83,"l":108.575,"n":303,"o":108.83,"t":"2025-06-09T04:00:00Z","v":6862,"vw":108.70955},{"c":109.34,"h":109.4555,"l":108.84,"n":219,"o":109.07,"t":"2025-06-10T04:00:00Z","v":10725,"vw":109.200958},{"c":108.79,"h":109.76,"l":108.79,"n":217,"o":109.68,"t":"2025-06-11T04:00:00Z","v":121140,"vw":109.468606},{"c":108.45,"h":108.77,"l":108.45,"n":152,"o":108.713,"t":"2025-06-12T04:00:00Z","v":10223,"vw":108.631077},{"c":107.5,"h":108.417,"l":107.36,"n":143,"o":107.36,"t":"2025-06-13T04:00:00Z","v":8021,"vw":107.760643},{"c":108.54,"h":108.78,"l":107.96,"n":227,"o":108.02,"t":"2025-06-16T04:00:00Z","v":14946,"vw":108.41004},{"c":107.71,"h":108.37,"l":107.5923,"n":147,"o":108.13,"t":"2025-06-17T04:00:00Z","v":10904,"vw":107.92235},{"c":107.46,"h":108.2328,"l":107.46,"n":163,"o":107.9337,"t":"2025-06-18T04:00:00Z","v":6795,"vw":107.939025},{"c":106.22,"h":108.2,"l":105.9,"n":687,"o":108.19,"t":"2025-06-20T04:00:00Z","v":197939,"vw":106.430255},{"c":107.33,"h":107.33,"l":105.82,"n":827,"o":106.09,"t":"2025-06-23T04:00:00Z","v":78200,"vw":106.606053},{"c":108.87,"h":108.9164,"l":108.13,"n":205,"o":108.23,"t":"2025-06-24T04:00:00Z","v":8598,"vw":108.683967},{"c":108.78,"h":109.2,"l":108.59,"n":298,"o":108.77,"t":"2025-06-25T04:00:00Z","v":245859,"vw":109.023637},{"c":110.42,"h":110.42,"l":109.1,"n":315,"o":109.67,"t":"2025-06-26T04:00:00Z","v":35405,"vw":109.864719},{"c":111.65,"h":111.65,"l":110.57,"n":174,"o":110.57,"t":"2025-06-27T04:00:00Z","v":29603,"vw":111.17201},{"c":112.32,"h":112.51,"l":111.72,"n":347,"o":112.51,"t":"2025-06-30T04:00:00Z","v":43195,"vw":112.215526},{"c":111.56,"h":112.1004,"l":111.1691,"n":263,"o":112.09,"t":"2025-07-01T04:00:00Z","v":8588,"vw":111.649528},{"c":111.35,"h":111.385,"l":110.98,"n":215,"o":111.13,"t":"2025-07-02T04:00:00Z","v":14658,"vw":111.212175},{"c":111.64,"h":111.64,"l":111.34,"n":94,"o":111.62,"t":"2025-07-03T04:00:00Z","v":4645,"vw":111.523814},{"c":110.86,"h":111.51,"l":110.52,"n":276,"o":111.51,"t":"2025-07-07T04:00:00Z","v":36794,"vw":111.136453},{"c":110.56,"h":110.95,"l":110.235,"n":346,"o":110.795,"t":"2025-07-08T04:00:00Z","v":23239,"vw":110.538702},{"c":111.04,"h":111.38,"l":110.61,"n":249,"o":110.61,"t":"2025-07-09T04:00:00Z","v":16184,"vw":111.068619},{"c":110.6,"h":110.71,"l":109.81,"n":203,"o":110.67,"t":"2025-07-10T04:00:00Z","v":11265,"vw":110.426561},{"c":110,"h":110.25,"l":109.5,"n":153,"o":110.06,"t":"2025-07-11T04:00:00Z","v":12549,"vw":109.734781},{"c":110.44,"h":110.73,"l":110,"n":139,"o":110,"t":"2025-07-14T04:00:00Z","v":38146,"vw":110.531696},{"c":110.07,"h":110.97,"l":110.07,"n":306,"o":110.97,"t":"2025-07-15T04:00:00Z","v":7253,"vw":110.479303},{"c":109.97,"h":110.45,"l":109.925,"n":120,"o":110.14,"t":"2025-07-16T04:00:00Z","v":3641,"vw":110.145553},{"c":110.35,"h":110.58,"l":109.87,"n":134,"o":109.92,"t":"2025-07-17T04:00:00Z","v":7539,"vw":110.135615},{"c":110.31,"h":110.84,"l":109.99,"n":156,"o":110.84,"t":"2025-07-18T04:00:00Z","v":6258,"vw":110.289679},{"c":112.1,"h":112.2077,"l":110.78,"n":211,"o":110.78,"t":"2025-07-21T04:00:00Z","v":22777,"vw":111.914517},{"c":112.24,"h":112.26,"l":111.78,"n":214,"o":111.78,"t":"2025-07-22T04:00:00Z","v":8954,"vw":111.956214},{"c":113.14,"h":113.14,"l":112.4907,"n":360,"o":112.4907,"t":"2025-07-23T04:00:00Z","v":13061,"vw":112.935016},{"c":113.68,"h":114.34,"l":113.61,"n":223,"o":114.34,"t":"2025-07-24T04:00:00Z","v":18295,"vw":113.925124},{"c":113.19,"h":113.39,"l":112.93,"n":290,"o":113.17,"t":"2025-07-25T04:00:00Z","v":14165,"vw":113.188487},{"c":112.29,"h":112.92,"l":111.9817,"n":400,"o":112.92,"t":"2025-07-28T04:00:00Z","v":17107,"vw":112.343705},{"c":111.9,"h":112.6,"l":111.74,"n":106,"o":112.58,"t":"2025-07-29T04:00:00Z","v":4603,"vw":112.303797},{"c":111.78,"h":112.2946,"l":111.29,"n":400,"o":111.72,"t":"2025-07-30T04:00:00Z","v":11493,"vw":111.844013},{"c":113.53,"h":114.39,"l":113.14,"n":521,"o":114.39,"t":"2025-07-31T04:00:00Z","v":19269,"vw":113.92996},{"c":112.23,"h":113.09,"l":111.8312,"n":240,"o":112.67,"t":"2025-08-01T04:00:00Z","v":97488,"vw":112.324387},{"c":114.95,"h":114.95,"l":113.45,"n":230,"o":113.45,"t":"2025-08-04T04:00:00Z","v":34930,"vw":114.152572},{"c":114.3,"h":115.2301,"l":114.3,"n":215,"o":115.05,"t":"2025-08-05T04:00:00Z","v":9660,"vw":114.742969},{"c":115.06,"h":115.36,"l":114.28,"n":267,"o":114.73,"t":"2025-08-06T04:00:00Z","v":10283,"vw":115.018338},{"c":114.67,"h":115.49,"l":114.2,"n":201,"o":115.49,"t":"2025-08-07T04:00:00Z","v":37813,"vw":114.593838},{"c":115.76,"h":115.76,"l":114.85,"n":220,"o":114.85,"t":"2025-08-08T04:00:00Z","v":27206,"vw":115.671439},{"c":115.61,"h":115.8535,"l":115.545,"n":195,"o":115.78,"t":"2025-08-11T04:00:00Z","v":22508,"vw":115.735908},{"c":117.56,"h":117.7262,"l":116.43,"n":240,"o":117.2555,"t":"2025-08-12T04:00:00Z","v":10164,"vw":117.015296},{"c":117.955,"h":118.2963,"l":117.759,"n":229,"o":118.13,"t":"2025-08-13T04:00:00Z","v":13410,"vw":118.089143},{"c":118.055,"h":118.3438,"l":117.4966,"n":220,"o":117.62,"t":"2025-08-14T04:00:00Z","v":14130,"vw":118.167414},{"c":118.92,"h":119.4555,"l":118.66,"n":380,"o":118.66,"t":"2025-08-15T04:00:00Z","v":32045,"vw":119.121451},{"c":118.49,"h":118.85,"l":118.2125,"n":537,"o":118.85,"t":"2025-08-18T04:00:00Z","v":25122,"vw":118.330962},{"c":117.37,"h":118.26,"l":116.94,"n":336,"o":118.26,"t":"2025-08-19T04:00:00Z","v":8817,"vw":117.605269},{"c":116.76,"h":117.03,"l":115.7044,"n":203,"o":117.03,"t":"2025-08-20T04:00:00Z","v":54148,"vw":116.069579},{"c":116.67,"h":116.85,"l":116.3701,"n":126,"o":116.74,"t":"2025-08-21T04:00:00Z","v":4779,"vw":116.638183},{"c":118.51,"h":118.93,"l":117.35,"n":180,"o":117.35,"t":"2025-08-22T04:00:00Z","v":14666,"vw":118.502043},{"c":118.65,"h":119.17,"l":118.59,"n":818,"o":118.59,"t":"2025-08-25T04:00:00Z","v":55362,"vw":118.895391},{"c":118.22,"h":118.354,"l":118.01,"n":208,"o":118.29,"t":"2025-08-26T04:00:00Z","v":16942,"vw":118.230948},{"c":118.09,"h":118.19,"l":117.5764,"n":285,"o":117.62,"t":"2025-08-27T04:00:00Z","v":14645,"vw":117.958991},{"c":118.91,"h":119.01,"l":118.03,"n":309,"o":118.03,"t":"2025-08-28T04:00:00Z","v":15120,"vw":118.670392},{"c":118.64,"h":118.86,"l":118.17,"n":307,"o":118.55,"t":"2025-08-29T04:00:00Z","v":46210,"vw":118.267573},{"c":118.01,"h":118.03,"l":116.7,"n":286,"o":116.82,"t":"2025-09-02T04:00:00Z","v":50374,"vw":117.367616},{"c":120.36,"h":120.48,"l":119.53,"n":526,"o":119.53,"t":"2025-09-03T04:00:00Z","v":25362,"vw":120.060052},{"c":121.65,"h":121.72,"l":120.76,"n":360,"o":120.99,"t":"2025-09-04T04:00:00Z","v":55461,"vw":121.161503},{"c":122.41,"h":122.87,"l":121.9301,"n":350,"o":122.04,"t":"2025-09-05T04:00:00Z","v":10097,"vw":122.291915},{"c":122.31,"h":123.08,"l":122.27,"n":610,"o":122.55,"t":"2025-09-08T04:00:00Z","v":38246,"vw":122.634962},{"c":123.71,"h":123.84,"l":122.39,"n":590,"o":122.46,"t":"2025-09-09T04:00:00Z","v":30737,"vw":123.294969},{"c":122.98,"h":123.71,"l":122.88,"n":374,"o":123.71,"t":"2025-09-10T04:00:00Z","v":25600,"vw":123.339835},{"c":124.05,"h":124.2799,"l":123.1359,"n":311,"o":123.58,"t":"2025-09-11T04:00:00Z","v":25216,"vw":123.774574},{"c":124.36,"h":124.51,"l":123.7485,"n":402,"o":124.05,"t":"2025-09-12T04:00:00Z","v":21288,"vw":124.246585},{"c":126.23,"h":126.23,"l":124.94,"n":548,"o":124.94,"t":"2025-09-15T04:00:00Z","v":29032,"vw":125.988418},{"c":126.5,"h":126.61,"l":125.7225,"n":464,"o":126.1,"t":"2025-09-16T04:00:00Z","v":19826,"vw":126.265175},{"c":126.56,"h":126.92,"l":125.7679,"n":618,"o":126.74,"t":"2025-09-17T04:00:00Z","v":28086,"vw":126.355509},{"c":126.31,"h":126.9002,"l":126,"n":406,"o":126.46,"t":"2025-09-18T04:00:00Z","v":15108,"vw":126.419268},{"c":126.34,"h":126.51,"l":125.8678,"n":456,"o":126.51,"t":"2025-09-19T04:00:00Z","v":24109,"vw":126.07604},{"c":125.21,"h":126.0242,"l":125.21,"n":439,"o":126,"t":"2025-09-22T04:00:00Z","v":52613,"vw":125.448559},{"c":124.72,"h":125.4728,"l":124.41,"n":301,"o":125.38,"t":"2025-09-23T04:00:00Z","v":18013,"vw":124.750508},{"c":124.23,"h":124.96,"l":124.075,"n":256,"o":124.96,"t":"2025-09-24T04:00:00Z","v":6734,"vw":124.242582},{"c":123.66,"h":124.005,"l":123.056,"n":374,"o":123.6,"t":"2025-09-25T04:00:00Z","v":17584,"vw":123.553783},{"c":123.9,"h":124.12,"l":123.36,"n":416,"o":123.87,"t":"2025-09-26T04:00:00Z","v":29268,"vw":123.798085},{"c":123.99,"h":124.99,"l":123.825,"n":263,"o":124.51,"t":"2025-09-29T04:00:00Z","v":10744,"vw":124.418392},{"c":123.59,"h":123.7,"l":122.8301,"n":683,"o":123.7,"t":"2025-09-30T04:00:00Z","v":91979,"vw":123.183369},{"c":122.92,"h":123.26,"l":122.2801,"n":501,"o":122.635,"t":"2025-10-01T04:00:00Z","v":86915,"vw":122.450859},{"c":123.06,"h":123.39,"l":122.3514,"n":386,"o":123.09,"t":"2025-10-02T04:00:00Z","v":9268,"vw":122.876411},{"c":122.72,"h":123.2,"l":122.6829,"n":354,"o":123.16,"t":"2025-10-03T04:00:00Z","v":154150,"vw":123.032534},{"c":123.19,"h":123.19,"l":121.71,"n":371,"o":122.53,"t":"2025-10-06T04:00:00Z","v":32909,"vw":122.372191},{"c":122.14,"h":122.77,"l":122.0301,"n":187,"o":122.77,"t":"2025-10-07T04:00:00Z","v":6340,"vw":122.36077},{"c":122.19,"h":122.47,"l":121.905,"n":271,"o":122.17,"t":"2025-10-08T04:00:00Z","v":14551,"vw":122.180361},{"c":122.2,"h":122.555,"l":121.775,"n":175,"o":122.555,"t":"2025-10-09T04:00:00Z","v":5125,"vw":122.095193},{"c":119.4,"h":122.4182,"l":119.1101,"n":414,"o":122.19,"t":"2025-10-10T04:00:00Z","v":21765,"vw":120.01255},{"c":120.94,"h":121,"l":120.2,"n":563,"o":120.42,"t":"2025-10-13T04:00:00Z","v":21365,"vw":120.661742},{"c":121.01,"h":121.49,"l":119.78,"n":371,"o":119.78,"t":"2025-10-14T04:00:00Z","v":12656,"vw":120.87418},{"c":122.21,"h":122.41,"l":121.94,"n":155,"o":122.02,"t":"2025-10-15T04:00:00Z","v":5276,"vw":122.145514},{"c":121.95,"h":123.4,"l":121.55,"n":211,"o":122.57,"t":"2025-10-16T04:00:00Z","v":7190,"vw":122.372919},{"c":122.97,"h":123.045,"l":121.84,"n":127,"o":121.84,"t":"2025-10-17T04:00:00Z","v":4817,"vw":122.676458},{"c":124.66,"h":124.755,"l":123.74,"n":276,"o":123.74,"t":"2025-10-20T04:00:00Z","v":16043,"vw":124.502965},{"c":124.03,"h":124.6,"l":123.32,"n":368,"o":124.6,"t":"2025-10-21T04:00:00Z","v":10168,"vw":123.925316},{"c":122.85,"h":123.63,"l":122.25,"n":263,"o":123.33,"t":"2025-10-22T04:00:00Z","v":12073,"vw":123.020369},{"c":122.69,"h":123.1389,"l":122.69,"n":161,"o":123.07,"t":"2025-10-23T04:00:00Z","v":10660,"vw":122.992263},{"c":123.7668,"h":123.95,"l":123.45,"n":175,"o":123.45,"t":"2025-10-24T04:00:00Z","v":12358,"vw":123.590059},{"c":126.185,"h":126.27,"l":125.2,"n":384,"o":125.2,"t":"2025-10-27T04:00:00Z","v":13939,"vw":126.040485},{"c":126.15,"h":126.26,"l":125.865,"n":228,"o":126.22,"t":"2025-10-28T04:00:00Z","v":5383,"vw":126.162064},{"c":126.35,"h":126.62,"l":125.71,"n":442,"o":126.36,"t":"2025-10-29T04:00:00Z","v":10974,"vw":126.142042},{"c":123.07,"h":124.49,"l":122.97,"n":356,"o":124.49,"t":"2025-10-30T04:00:00Z","v":25127,"vw":124.292504},{"c":122.74,"h":123.5,"l":122.49,"n":310,"o":123.5,"t":"2025-10-31T04:00:00Z","v":58315,"vw":122.827435},{"c":122.04,"h":122.92,"l":121.88,"n":367,"o":122.84,"t":"2025-11-03T05:00:00Z","v":28504,"vw":122.211016},{"c":120.35,"h":121.405,"l":120,"n":578,"o":120,"t":"2025-11-04T05:00:00Z","v":42037,"vw":120.583655},{"c":121.45,"h":121.65,"l":120.14,"n":322,"o":120.43,"t":"2025-11-05T05:00:00Z","v":22888,"vw":121.034501},{"c":120.72,"h":121.8,"l":120.53,"n":285,"o":121.8,"t":"2025-11-06T05:00:00Z","v":14535,"vw":121.142137},{"c":120.1344,"h":120.14,"l":118.65,"n":440,"o":119.97,"t":"2025-11-07T05:00:00Z","v":19985,"vw":119.346474},{"c":122.08,"h":122.3749,"l":121.23,"n":217,"o":121.23,"t":"2025-11-10T05:00:00Z","v":9001,"vw":122.035353},{"c":123.29,"h":123.29,"l":122.21,"n":334,"o":122.21,"t":"2025-11-11T05:00:00Z","v":34656,"vw":122.812496},{"c":121.95,"h":122.97,"l":121.715,"n":330,"o":122.97,"t":"2025-11-12T05:00:00Z","v":66628,"vw":122.16139},{"c":119.85,"h":121.01,"l":119.67,"n":259,"o":121.01,"t":"2025-11-13T05:00:00Z","v":38904,"vw":120.012664},{"c":119.14,"h":119.71,"l":118.505,"n":246,"o":118.72,"t":"2025-11-14T05:00:00Z","v":13393,"vw":119.283561},{"c":119.62,"h":121.1671,"l":119.13,"n":284,"o":120.07,"t":"2025-11-17T05:00:00Z","v":24180,"vw":120.014058},{"c":119.37,"h":120.23,"l":118,"n":568,"o":119.18,"t":"2025-11-18T05:00:00Z","v":36857,"vw":118.872123},{"c":119.48,"h":121.31,"l":118.99,"n":438,"o":119.52,"t":"2025-11-19T05:00:00Z","v":29234,"vw":119.703841},{"c":118.12,"h":121.5599,"l":117.99,"n":531,"o":121.49,"t":"2025-11-20T05:00:00Z","v":30616,"vw":119.289217},{"c":120.1071,"h":120.77,"l":118.92,"n":296,"o":118.92,"t":"2025-11-21T05:00:00Z","v":14853,"vw":119.914002},{"c":123.012,"h":123.12,"l":121.54,"n":244,"o":121.64,"t":"2025-11-24T05:00:00Z","v":37364,"vw":122.250486},{"c":124.19,"h":124.19,"l":123.18,"n":455,"o":124.01,"t":"2025-11-25T05:00:00Z","v":20634,"vw":123.65611},{"c":124.021,"h":124.29,"l":123.63,"n":348,"o":124.14,"t":"2025-11-26T05:00:00Z","v":13766,"vw":123.983482},{"c":124.62,"h":124.86,"l":124.06,"n":505,"o":124.27,"t":"2025-11-28T05:00:00Z","v":26135,"vw":124.452606},{"c":123.94,"h":124.42,"l":123.58,"n":592,"o":124.16,"t":"2025-12-01T05:00:00Z","v":103577,"vw":124.221787},{"c":123.88,"h":124.13,"l":123.315,"n":228,"o":124.09,"t":"2025-12-02T05:00:00Z","v":39581,"vw":123.995345},{"c":124.115,"h":124.53,"l":123.6,"n":557,"o":123.6,"t":"2025-12-03T05:00:00Z","v":22126,"vw":124.257943},{"c":124.93,"h":125.89,"l":124.61,"n":502,"o":125.89,"t":"2025-12-04T05:00:00Z","v":56611,"vw":124.922065},{"c":126.05,"h":126.4399,"l":125.3,"n":610,"o":125.3,"t":"2025-12-05T05:00:00Z","v":45994,"vw":125.930799},{"c":124.2,"h":125.58,"l":124.03,"n":537,"o":125.58,"t":"2025-12-08T05:00:00Z","v":24020,"vw":124.485508},{"c":124.1,"h":124.14,"l":123.39,"n":282,"o":123.93,"t":"2025-12-09T05:00:00Z","v":23466,"vw":123.745321},{"c":124.06,"h":124.22,"l":123.26,"n":226,"o":123.46,"t":"2025-12-10T05:00:00Z","v":12390,"vw":123.854528},{"c":123.67,"h":123.98,"l":123.24,"n":351,"o":123.75,"t":"2025-12-11T05:00:00Z","v":44377,"vw":123.583304},{"c":122.66,"h":123.7,"l":122.4,"n":287,"o":123.7,"t":"2025-12-12T05:00:00Z","v":36166,"vw":123.192975},{"c":122.43,"h":123.09,"l":122.095,"n":253,"o":123.09,"t":"2025-12-15T05:00:00Z","v":14087,"vw":122.561587},{"c":119.72,"h":120.01,"l":118.79,"n":303,"o":118.96,"t":"2025-12-16T05:00:00Z","v":29923,"vw":119.350895},{"c":118.17,"h":119.19,"l":117.98,"n":457,"o":119.1,"t":"2025-12-17T05:00:00Z","v":31997,"vw":118.770653},{"c":119.57,"h":119.97,"l":119.05,"n":354,"o":119.21,"t":"2025-12-18T05:00:00Z","v":12071,"vw":119.438042},{"c":119.75,"h":120.325,"l":119.6,"n":544,"o":120.01,"t":"2025-12-19T05:00:00Z","v":39227,"vw":120.078485},{"c":120.25,"h":120.42,"l":119.9301,"n":334,"o":120.29,"t":"2025-12-22T05:00:00Z","v":15909,"vw":120.183418},{"c":120.86,"h":121,"l":120.26,"n":419,"o":120.26,"t":"2025-12-23T05:00:00Z","v":37380,"vw":120.699058},{"c":121.31,"h":121.4187,"l":120.87,"n":185,"o":121.08,"t":"2025-12-24T05:00:00Z","v":24217,"vw":121.042558},{"c":121.27,"h":121.535,"l":121.26,"n":129,"o":121.31,"t":"2025-12-26T05:00:00Z","v":7516,"vw":121.33722},{"c":121.12,"h":121.42,"l":120.8888,"n":197,"o":121.05,"t":"2025-12-29T05:00:00Z","v":11709,"vw":121.144368},{"c":121.7712,"h":121.96,"l":121.07,"n":314,"o":121.07,"t":"2025-12-30T05:00:00Z","v":39249,"vw":121.793643},{"c":121.22,"h":121.63,"l":121.11,"n":263,"o":121.41,"t":"2025-12-31T05:00:00Z","v":15417,"vw":121.361981},{"c":120.87,"h":122.4099,"l":120.51,"n":366,"o":122.05,"t":"2026-01-02T05:00:00Z","v":92995,"vw":121.792938},{"c":121.91,"h":122.32,"l":121.08,"n":2877,"o":121.15,"t":"2026-01-05T05:00:00Z","v":198324,"vw":121.988588},{"c":121.48,"h":122.44,"l":120.9,"n":325,"o":122.23,"t":"2026-01-06T05:00:00Z","v":23992,"vw":121.368568},{"c":121.03,"h":121.675,"l":120.67,"n":1722,"o":121.1,"t":"2026-01-07T05:00:00Z","v":148078,"vw":121.116181},{"c":121.21,"h":121.3599,"l":120.34,"n":336,"o":120.41,"t":"2026-01-08T05:00:00Z","v":21294,"vw":121.030032},{"c":121.88,"h":122.23,"l":121.2,"n":307,"o":121.36,"t":"2026-01-09T05:00:00Z","v":43674,"vw":121.972775},{"c":122.23,"h":122.399,"l":121.84,"n":366,"o":121.84,"t":"2026-01-12T05:00:00Z","v":30036,"vw":122.207803},{"c":121.05,"h":122.19,"l":120.8234,"n":392,"o":122.02,"t":"2026-01-13T05:00:00Z","v":18622,"vw":121.170447},{"c":120.71,"h":120.93,"l":120.335,"n":398,"o":120.8,"t":"2026-01-14T05:00:00Z","v":20790,"vw":120.632919},{"c":120.19,"h":120.86,"l":120.09,"n":1568,"o":120.86,"t":"2026-01-15T05:00:00Z","v":149368,"vw":120.479593},{"c":119.47,"h":120.52,"l":119.47,"n":2164,"o":120.52,"t":"2026-01-16T05:00:00Z","v":266197,"vw":119.771152},{"c":117.55,"h":118.8,"l":117.55,"n":716,"o":117.76,"t":"2026-01-20T05:00:00Z","v":49197,"vw":118.457008},{"c":119.01,"h":119.395,"l":117.32,"n":724,"o":117.51,"t":"2026-01-21T05:00:00Z","v":49662,"vw":118.598013},{"c":121.03,"h":121.15,"l":120.36,"n":312,"o":120.52,"t":"2026-01-22T05:00:00Z","v":21881,"vw":120.861008},{"c":121.71,"h":122,"l":120.79,"n":370,"o":120.79,"t":"2026-01-23T05:00:00Z","v":24025,"vw":121.501073},{"c":122.65,"h":123.16,"l":122.1601,"n":300,"o":122.23,"t":"2026-01-26T05:00:00Z","v":14816,"vw":122.867202},{"c":122.83,"h":123.1078,"l":122.4974,"n":339,"o":123.08,"t":"2026-01-27T05:00:00Z","v":10108,"vw":122.90768},{"c":122.74,"h":123.58,"l":122.66,"n":559,"o":123.33,"t":"2026-01-28T05:00:00Z","v":18835,"vw":123.179729},{"c":126.51,"h":126.77,"l":124.195,"n":854,"o":126.4,"t":"2026-01-29T05:00:00Z","v":49268,"vw":125.415751},{"c":125.84,"h":126.21,"l":125.3401,"n":387,"o":125.8779,"t":"2026-01-30T05:00:00Z","v":18869,"vw":125.870167},{"c":125.57,"h":125.95,"l":125.32,"n":1915,"o":125.32,"t":"2026-02-02T05:00:00Z","v":168850,"vw":125.688037},{"c":124.05,"h":125.29,"l":123.42,"n":741,"o":125.29,"t":"2026-02-03T05:00:00Z","v":24252,"vw":124.413639},{"c":122.75,"h":124.25,"l":122.47,"n":443,"o":124.25,"t":"2026-02-04T05:00:00Z","v":15512,"vw":122.955131},{"c":122.14,"h":122.51,"l":120.02,"n":770,"o":120.56,"t":"2026-02-05T05:00:00Z","v":49012,"vw":121.415186},{"c":121.54,"h":122.354,"l":120.39,"n":577,"o":121.66,"t":"2026-02-06T05:00:00Z","v":28495,"vw":121.369233},{"c":122.85,"h":123.27,"l":121.12,"n":633,"o":121.41,"t":"2026-02-09T05:00:00Z","v":33614,"vw":122.556432},{"c":123.02,"h":123.38,"l":122.835,"n":207,"o":123.03,"t":"2026-02-10T05:00:00Z","v":7544,"vw":123.081182},{"c":122.6,"h":123.241,"l":122.18,"n":236,"o":123.241,"t":"2026-02-11T05:00:00Z","v":8453,"vw":122.490089},{"c":120.78,"h":122.88,"l":120.725,"n":423,"o":122.78,"t":"2026-02-12T05:00:00Z","v":18340,"vw":121.505161},{"c":120.31,"h":120.807,"l":119.83,"n":294,"o":120.19,"t":"2026-02-13T05:00:00Z","v":10336,"vw":120.271098},{"c":120.05,"h":120.485,"l":118.89,"n":1506,"o":119.86,"t":"2026-02-17T05:00:00Z","v":137312,"vw":119.805866},{"c":120.01,"h":120.165,"l":119.52,"n":299,"o":119.66,"t":"2026-02-18T05:00:00Z","v":14867,"vw":119.921584},{"c":119.8,"h":120.32,"l":119.7415,"n":485,"o":119.835,"t":"2026-02-19T05:00:00Z","v":35977,"vw":120.003269},{"c":121.6341,"h":121.785,"l":120.23,"n":400,"o":120.23,"t":"2026-02-20T05:00:00Z","v":36805,"vw":121.47999},{"c":120.2257,"h":121.82,"l":120.2,"n":307,"o":121.82,"t":"2026-02-23T05:00:00Z","v":15992,"vw":120.944433},{"c":120.67,"h":120.8,"l":119.66,"n":415,"o":119.82,"t":"2026-02-24T05:00:00Z","v":49986,"vw":120.626024},{"c":121.29,"h":121.31,"l":120.77,"n":207,"o":120.77,"t":"2026-02-25T05:00:00Z","v":7143,"vw":121.114309},{"c":120.88,"h":121.3,"l":120.3,"n":675,"o":120.96,"t":"2026-02-26T05:00:00Z","v":171419,"vw":120.770783},{"c":122.26,"h":122.275,"l":120.95,"n":274,"o":120.95,"t":"2026-02-27T05:00:00Z","v":10580,"vw":121.586454},{"c":121.31,"h":121.78,"l":120.19,"n":397,"o":120.19,"t":"2026-03-02T05:00:00Z","v":47098,"vw":121.054197},{"c":120.69,"h":121.09,"l":118.54,"n":661,"o":119.01,"t":"2026-03-03T05:00:00Z","v":36659,"vw":119.895895},{"c":121.82,"h":122.02,"l":120.87,"n":370,"o":120.88,"t":"2026-03-04T05:00:00Z","v":12886,"vw":121.735558},{"c":120.78,"h":121.17,"l":119.89,"n":734,"o":121.01,"t":"2026-03-05T05:00:00Z","v":53887,"vw":120.294572},{"c":119.96,"h":120.09,"l":119.03,"n":677,"o":119.72,"t":"2026-03-06T05:00:00Z","v":26406,"vw":119.826493},{"c":120.58,"h":120.68,"l":117.916,"n":654,"o":118.55,"t":"2026-03-09T04:00:00Z","v":26558,"vw":119.140589},{"c":121.41,"h":122.065,"l":120.88,"n":235,"o":120.94,"t":"2026-03-10T04:00:00Z","v":8775,"vw":121.379393},{"c":120.96,"h":121.59,"l":120.57,"n":384,"o":121.27,"t":"2026-03-11T04:00:00Z","v":15442,"vw":121.008545},{"c":119.28,"h":120.17,"l":119.18,"n":379,"o":120.135,"t":"2026-03-12T04:00:00Z","v":28322,"vw":119.408194},{"c":118.2,"h":119.89,"l":117.99,"n":254,"o":119.2,"t":"2026-03-13T04:00:00Z","v":9714,"vw":118.387321},{"c":119.57,"h":119.77,"l":118.99,"n":419,"o":119.65,"t":"2026-03-16T04:00:00Z","v":17068,"vw":119.528463},{"c":119.63,"h":120.44,"l":119.63,"n":300,"o":119.76,"t":"2026-03-17T04:00:00Z","v":10625,"vw":120.043841},{"c":117.77,"h":119.06,"l":117.77,"n":327,"o":118.83,"t":"2026-03-18T04:00:00Z","v":13918,"vw":118.50534},{"c":117.21,"h":117.61,"l":116.43,"n":438,"o":117,"t":"2026-03-19T04:00:00Z","v":16239,"vw":117.090172},{"c":115.46,"h":116.78,"l":114.92,"n":935,"o":116.78,"t":"2026-03-20T04:00:00Z","v":38779,"vw":115.730459},{"c":116.5,"h":117.48,"l":115.98,"n":416,"o":116.51,"t":"2026-03-23T04:00:00Z","v":41664,"vw":116.929288},{"c":115.05,"h":116.16,"l":115.05,"n":328,"o":115.9633,"t":"2026-03-24T04:00:00Z","v":59837,"vw":115.636021},{"c":115.6517,"h":116.2027,"l":115.53,"n":297,"o":115.88,"t":"2026-03-25T04:00:00Z","v":79847,"vw":115.810195},{"c":112.557,"h":114.47,"l":112.53,"n":928,"o":114.47,"t":"2026-03-26T04:00:00Z","v":96209,"vw":112.977532},{"c":111,"h":112.09,"l":110.89,"n":579,"o":112.09,"t":"2026-03-27T04:00:00Z","v":334463,"vw":111.761071},{"c":111.41,"h":112.06,"l":111.195,"n":435,"o":111.79,"t":"2026-03-30T04:00:00Z","v":40792,"vw":111.701382},{"c":114.86,"h":115.03,"l":112.83,"n":719,"o":112.98,"t":"2026-03-31T04:00:00Z","v":60544,"vw":113.898434},{"c":115.44,"h":116.23,"l":115.31,"n":544,"o":115.85,"t":"2026-04-01T04:00:00Z","v":35784,"vw":115.705902},{"c":115,"h":115.25,"l":113.85,"n":362,"o":113.85,"t":"2026-04-02T04:00:00Z","v":15552,"vw":114.930241},{"c":115.25,"h":115.6379,"l":115.22,"n":624,"o":115.62,"t":"2026-04-06T04:00:00Z","v":22394,"vw":115.413117},{"c":115.59,"h":115.59,"l":114.51,"n":517,"o":115.22,"t":"2026-04-07T04:00:00Z","v":13074,"vw":115.016733},{"c":118.61,"h":119.13,"l":117.77,"n":408,"o":118.5,"t":"2026-04-08T04:00:00Z","v":41015,"vw":118.273181},{"c":119.03,"h":119.1884,"l":118.0127,"n":234,"o":118.6,"t":"2026-04-09T04:00:00Z","v":8865,"vw":118.631205},{"c":118.28,"h":119.12,"l":118.1001,"n":156,"o":119.12,"t":"2026-04-10T04:00:00Z","v":6440,"vw":118.445496},{"c":118.67,"h":118.764,"l":117.42,"n":297,"o":117.68,"t":"2026-04-13T04:00:00Z","v":8648,"vw":118.208888},{"c":121.13,"h":121.19,"l":119.14,"n":433,"o":119.14,"t":"2026-04-14T04:00:00Z","v":13901,"vw":120.815618},{"c":122.07,"h":122.38,"l":121.3,"n":224,"o":121.39,"t":"2026-04-15T04:00:00Z","v":7201,"vw":121.903121},{"c":123.38,"h":123.49,"l":122.77,"n":277,"o":122.89,"t":"2026-04-16T04:00:00Z","v":10903,"vw":123.196831},{"c":123.92,"h":124.1,"l":123.08,"n":348,"o":123.08,"t":"2026-04-17T04:00:00Z","v":21378,"vw":123.882637},{"c":123.14,"h":123.75,"l":123.06,"n":416,"o":123.75,"t":"2026-04-20T04:00:00Z","v":20535,"vw":123.334225},{"c":121.8,"h":123.16,"l":121.6,"n":466,"o":122.99,"t":"2026-04-21T04:00:00Z","v":17273,"vw":122.533434},{"c":122.78,"h":122.79,"l":122.14,"n":473,"o":122.25,"t":"2026-04-22T04:00:00Z","v":24288,"vw":122.384524},{"c":122.43,"h":123.11,"l":121.61,"n":505,"o":122.92,"t":"2026-04-23T04:00:00Z","v":20483,"vw":122.804759},{"c":122.57,"h":122.7008,"l":121.95,"n":193,"o":122.48,"t":"2026-04-24T04:00:00Z","v":10566,"vw":122.224227},{"c":122.05,"h":122.73,"l":121.96,"n":400,"o":121.96,"t":"2026-04-27T04:00:00Z","v":14420,"vw":122.231456},{"c":121.4191,"h":121.515,"l":121.12,"n":296,"o":121.24,"t":"2026-04-28T04:00:00Z","v":6431,"vw":121.291106},{"c":121.07,"h":121.41,"l":121.01,"n":392,"o":121.28,"t":"2026-04-29T04:00:00Z","v":19016,"vw":121.142018},{"c":123.4948,"h":123.4948,"l":121.28,"n":331,"o":122.1,"t":"2026-04-30T04:00:00Z","v":23127,"vw":122.433458},{"c":123.6,"h":124.0299,"l":123.45,"n":220,"o":123.6,"t":"2026-05-01T04:00:00Z","v":6104,"vw":123.756564},{"c":122.86,"h":123.26,"l":122.53,"n":363,"o":123.06,"t":"2026-05-04T04:00:00Z","v":19497,"vw":122.879106},{"c":123.0287,"h":123.42,"l":122.7,"n":752,"o":123.34,"t":"2026-05-05T04:00:00Z","v":58742,"vw":122.801345},{"c":125.33,"h":125.33,"l":123.66,"n":444,"o":123.66,"t":"2026-05-06T04:00:00Z","v":32820,"vw":124.386621},{"c":125.09,"h":125.8462,"l":124.72,"n":603,"o":125.65,"t":"2026-05-07T04:00:00Z","v":41868,"vw":125.328194},{"c":125,"h":125.2015,"l":124.82,"n":288,"o":125.14,"t":"2026-05-08T04:00:00Z","v":13635,"vw":124.959683},{"c":123,"h":124.08,"l":123,"n":350,"o":124.08,"t":"2026-05-11T04:00:00Z","v":12992,"vw":123.480605},{"c":123.1076,"h":123.11,"l":122.37,"n":471,"o":122.68,"t":"2026-05-12T04:00:00Z","v":20055,"vw":122.725261},{"c":125.0645,"h":125.33,"l":122.9,"n":496,"o":122.9,"t":"2026-05-13T04:00:00Z","v":21737,"vw":124.180866},{"c":124.2664,"h":124.45,"l":124.2,"n":242,"o":124.28,"t":"2026-05-14T04:00:00Z","v":5226,"vw":124.340382},{"c":122.9702,"h":123.95,"l":122.9702,"n":159,"o":123.72,"t":"2026-05-15T04:00:00Z","v":8372,"vw":123.799745},{"c":123.72,"h":124.51,"l":122.89,"n":443,"o":122.89,"t":"2026-05-18T04:00:00Z","v":19915,"vw":123.834543},{"c":123.1623,"h":123.84,"l":123.03,"n":500,"o":123.82,"t":"2026-05-19T04:00:00Z","v":24220,"vw":123.400794},{"c":123.53,"h":123.53,"l":122.74,"n":406,"o":122.86,"t":"2026-05-20T04:00:00Z","v":22671,"vw":123.086585},{"c":123.58,"h":124.16,"l":122.31,"n":306,"o":122.31,"t":"2026-05-21T04:00:00Z","v":12990,"vw":123.334594},{"c":123.2602,"h":123.77,"l":123.1201,"n":270,"o":123.77,"t":"2026-05-22T04:00:00Z","v":8321,"vw":123.498266},{"c":124.44,"h":124.44,"l":123.68,"n":407,"o":123.99,"t":"2026-05-26T04:00:00Z","v":26969,"vw":124.046344},{"c":124.61,"h":124.95,"l":123.39,"n":503,"o":123.39,"t":"2026-05-27T04:00:00Z","v":22003,"vw":124.238092},{"c":124.77,"h":124.88,"l":123.85,"n":371,"o":124.27,"t":"2026-05-28T04:00:00Z","v":12191,"vw":124.584583},{"c":123.6626,"h":124.2,"l":123.52,"n":307,"o":124.2,"t":"2026-05-29T04:00:00Z","v":13179,"vw":123.698557},{"c":123.87,"h":124.36,"l":123.57,"n":796,"o":123.77,"t":"2026-06-01T04:00:00Z","v":42549,"vw":123.918288},{"c":122.61,"h":123.65,"l":122.55,"n":366,"o":123.45,"t":"2026-06-02T04:00:00Z","v":14198,"vw":123.151548},{"c":121.35,"h":122.1835,"l":120.955,"n":349,"o":122.17,"t":"2026-06-03T04:00:00Z","v":18133,"vw":121.361604},{"c":121.35,"h":122.16,"l":121.12,"n":423,"o":121.16,"t":"2026-06-04T04:00:00Z","v":14917,"vw":121.408541},{"c":119.06,"h":121.01,"l":118.51,"n":601,"o":120.49,"t":"2026-06-05T04:00:00Z","v":40476,"vw":119.907929},{"c":118.77,"h":119.51,"l":118.61,"n":757,"o":119.16,"t":"2026-06-08T04:00:00Z","v":35099,"vw":119.003357},{"c":118.53,"h":119.755,"l":117.74,"n":567,"o":119.34,"t":"2026-06-09T04:00:00Z","v":25182,"vw":118.360845},{"c":117.76,"h":119.38,"l":117.76,"n":240,"o":118.45,"t":"2026-06-10T04:00:00Z","v":13793,"vw":118.504111},{"c":118.78,"h":119.18,"l":116.64,"n":216,"o":117.56,"t":"2026-06-11T04:00:00Z","v":17898,"vw":118.368504},{"c":119.2,"h":120.04,"l":118.4896,"n":249,"o":119.21,"t":"2026-06-12T04:00:00Z","v":9517,"vw":119.36744},{"c":119.77,"h":120.24,"l":119.27,"n":243,"o":119.33,"t":"2026-06-15T04:00:00Z","v":11930,"vw":119.978613},{"c":119.58,"h":119.69,"l":118.96,"n":311,"o":119.49,"t":"2026-06-16T04:00:00Z","v":13376,"vw":119.341436},{"c":116.5,"h":118.5,"l":116.42,"n":451,"o":118.5,"t":"2026-06-17T04:00:00Z","v":61359,"vw":117.484528},{"c":117.39,"h":117.62,"l":116.625,"n":204,"o":117.26,"t":"2026-06-18T04:00:00Z","v":6251,"vw":117.280758},{"c":114.41,"h":115.81,"l":114.15,"n":347,"o":115.81,"t":"2026-06-22T04:00:00Z","v":166200,"vw":114.306635},{"c":113.93,"h":114.3,"l":113.01,"n":1036,"o":113.01,"t":"2026-06-23T04:00:00Z","v":218485,"vw":113.917586},{"c":113.26,"h":114.52,"l":113.095,"n":365,"o":114.3,"t":"2026-06-24T04:00:00Z","v":28844,"vw":113.509715},{"c":112.3738,"h":113.24,"l":112.05,"n":457,"o":112.96,"t":"2026-06-25T04:00:00Z","v":26862,"vw":112.496917},{"c":112.18,"h":113.35,"l":111.75,"n":334,"o":111.94,"t":"2026-06-26T04:00:00Z","v":28625,"vw":112.814551},{"c":113.55,"h":113.815,"l":113.265,"n":250,"o":113.63,"t":"2026-06-29T04:00:00Z","v":8680,"vw":113.586729},{"c":112.8469,"h":113.09,"l":112.315,"n":232,"o":113.09,"t":"2026-06-30T04:00:00Z","v":6310,"vw":112.759755},{"c":114.9306,"h":115.69,"l":113.9,"n":493,"o":113.9,"t":"2026-07-01T04:00:00Z","v":25664,"vw":115.209662},{"c":114.64,"h":115.62,"l":113.94,"n":681,"o":115.31,"t":"2026-07-02T04:00:00Z","v":17070,"vw":114.727107},{"c":115.86,"h":116,"l":114.64,"n":516,"o":115.38,"t":"2026-07-06T04:00:00Z","v":23406,"vw":115.004362},{"c":116.58,"h":117.45,"l":116.4731,"n":224,"o":117.37,"t":"2026-07-07T04:00:00Z","v":6910,"vw":116.779849},{"c":115.78,"h":116.3,"l":115.565,"n":264,"o":116.3,"t":"2026-07-08T04:00:00Z","v":7097,"vw":115.798292},{"c":116.54,"h":116.54,"l":114.06,"n":425,"o":114.06,"t":"2026-07-09T04:00:00Z","v":40762,"vw":115.512719},{"c":118.145,"h":118.29,"l":117.66,"n":450,"o":117.72,"t":"2026-07-10T04:00:00Z","v":27123,"vw":118.033638},{"c":117.5807,"h":118.51,"l":117.5807,"n":362,"o":118.14,"t":"2026-07-13T04:00:00Z","v":9817,"vw":118.050095},{"c":118.1135,"h":118.39,"l":117.62,"n":616,"o":117.62,"t":"2026-07-14T04:00:00Z","v":18423,"vw":118.050114},{"c":120.1593,"h":120.3154,"l":118.19,"n":283,"o":118.19,"t":"2026-07-15T04:00:00Z","v":11420,"vw":119.697421},{"c":118.54,"h":120.51,"l":118.19,"n":454,"o":120.1,"t":"2026-07-16T04:00:00Z","v":21798,"vw":119.624347},{"c":116.55,"h":116.98,"l":116.2058,"n":313,"o":116.76,"t":"2026-07-17T04:00:00Z","v":7488,"vw":116.60612},{"c":116.97,"h":117.67,"l":116.85,"n":660,"o":116.85,"t":"2026-07-20T04:00:00Z","v":53054,"vw":117.484557},{"c":116.3724,"h":116.8,"l":116.3724,"n":425,"o":116.79,"t":"2026-07-21T04:00:00Z","v":19102,"vw":116.629392},{"c":115.22,"h":116.035,"l":115.22,"n":247,"o":116.035,"t":"2026-07-22T04:00:00Z","v":6199,"vw":115.687303},{"c":111.48,"h":112.56,"l":111.2,"n":807,"o":112.52,"t":"2026-07-23T04:00:00Z","v":112837,"vw":111.645823},{"c":111.99,"h":112.61,"l":111.32,"n":554,"o":111.32,"t":"2026-07-24T04:00:00Z","v":328597,"vw":112.260435},{"c":113.51,"h":114.21,"l":113.51,"n":437,"o":113.61,"t":"2026-07-27T04:00:00Z","v":12436,"vw":113.785762},{"c":115.2601,"h":115.5001,"l":114.45,"n":438,"o":114.45,"t":"2026-07-28T04:00:00Z","v":17178,"vw":115.380337},{"c":115.0429,"h":116.65,"l":114.85,"n":450,"o":115.1716,"t":"2026-07-29T04:00:00Z","v":15827,"vw":115.551074},{"c":113.05,"h":113.05,"l":112.29,"n":452,"o":112.5,"t":"2026-07-30T04:00:00Z","v":24289,"vw":112.59018},{"c":114.9782,"h":115.08,"l":113.26,"n":239,"o":113.26,"t":"2026-07-31T04:00:00Z","v":10147,"vw":114.085374},{"c":118.4189,"h":118.725,"l":116.78,"n":446,"o":116.78,"t":"2026-08-03T04:00:00Z","v":12992,"vw":118.307822},{"c":119.05,"h":119.32,"l":117.53,"n":339,"o":117.53,"t":"2026-08-04T04:00:00Z","v":38929,"vw":119.006443},{"c":117.68,"h":120.02,"l":117.3173,"n":367,"o":120.02,"t":"2026-08-05T04:00:00Z","v":9433,"vw":118.4297},{"c":117.69,"h":117.9121,"l":117.38,"n":273,"o":117.6,"t":"2026-08-06T04:00:00Z","v":26589,"vw":117.699468},{"c":117.99,"h":118.415,"l":117.695,"n":477,"o":117.825,"t":"2026-08-07T04:00:00Z","v":11919,"vw":118.096339},{"c":117.8093,"h":117.8093,"l":117.315,"n":311,"o":117.76,"t":"2026-08-10T04:00:00Z","v":15380,"vw":117.596646},{"c":116.88,"h":118.08,"l":116.88,"n":271,"o":117.75,"t":"2026-08-11T04:00:00Z","v":10336,"vw":117.691153},{"c":115.72,"h":117.04,"l":115.425,"n":260,"o":117.04,"t":"2026-08-12T04:00:00Z","v":11695,"vw":115.876122},{"c":117.2872,"h":117.37,"l":116.05,"n":485,"o":116.05,"t":"2026-08-13T04:00:00Z","v":6221,"vw":116.616859},{"c":117.89,"h":118.43,"l":117.701,"n":300,"o":117.97,"t":"2026-08-14T04:00:00Z","v":12060,"vw":118.056866},{"c":116.29,"h":117.89,"l":116.15,"n":333,"o":117.89,"t":"2026-08-17T04:00:00Z","v":15492,"vw":116.744281},{"c":115.57,"h":116.11,"l":115.57,"n":331,"o":115.94,"t":"2026-08-18T04:00:00Z","v":23472,"vw":115.865132},{"c":116.2512,"h":116.8,"l":115.5,"n":323,"o":115.5,"t":"2026-08-19T04:00:00Z","v":10001,"vw":116.303755},{"c":115.65,"h":116.44,"l":115.4153,"n":430,"o":115.77,"t":"2026-08-20T04:00:00Z","v":21348,"vw":115.769409},{"c":116.45,"h":116.92,"l":116.12,"n":474,"o":116.12,"t":"2026-08-21T04:00:00Z","v":11291,"vw":116.594598},{"c":116.99,"h":117.3099,"l":116.3,"n":758,"o":116.3,"t":"2026-08-24T04:00:00Z","v":321863,"vw":117.103403},{"c":118.05,"h":118.05,"l":117.3837,"n":294,"o":117.575,"t":"2026-08-25T04:00:00Z","v":20802,"vw":117.526889},{"c":117.39,"h":118.5,"l":117.2213,"n":322,"o":118.5,"t":"2026-08-26T04:00:00Z","v":11530,"vw":117.6498},{"c":116.36,"h":116.894,"l":116.3,"n":356,"o":116.75,"t":"2026-08-27T04:00:00Z","v":30794,"vw":116.65525},{"c":117.61,"h":118.285,"l":117.2548,"n":335,"o":117.2548,"t":"2026-08-28T04:00:00Z","v":6649,"vw":117.745756},{"c":116.57,"h":117.47,"l":116.5168,"n":343,"o":117.47,"t":"2026-08-31T04:00:00Z","v":10580,"vw":116.739536},{"c":116.02,"h":116.56,"l":115.57,"n":463,"o":115.59,"t":"2026-09-01T04:00:00Z","v":16437,"vw":116.187302},{"c":117.34,"h":117.58,"l":115.9,"n":183,"o":115.9,"t":"2026-09-02T04:00:00Z","v":17302,"vw":117.412666},{"c":118.62,"h":119.1,"l":118.32,"n":246,"o":118.32,"t":"2026-09-03T04:00:00Z","v":6543,"vw":118.843948},{"c":118.3016,"h":118.88,"l":118.195,"n":234,"o":118.81,"t":"2026-09-04T04:00:00Z","v":6998,"vw":118.312948},{"c":118.41,"h":118.73,"l":118.4,"n":220,"o":118.59,"t":"2026-09-08T04:00:00Z","v":8281,"vw":118.513431},{"c":118.22,"h":118.71,"l":118.045,"n":222,"o":118.63,"t":"2026-09-09T04:00:00Z","v":7029,"vw":118.390596},{"c":118.41,"h":118.92,"l":117.98,"n":427,"o":117.98,"t":"2026-09-10T04:00:00Z","v":10412,"vw":118.449979},{"c":119.8919,"h":120.36,"l":119.49,"n":342,"o":119.49,"t":"2026-09-11T04:00:00Z","v":6712,"vw":120.07055},{"c":121.58,"h":121.79,"l":120.37,"n":259,"o":120.61,"t":"2026-09-14T04:00:00Z","v":9681,"vw":121.022421},{"c":121.23,"h":121.65,"l":121.035,"n":725,"o":121.45,"t":"2026-09-15T04:00:00Z","v":1356565,"vw":121.404372},{"c":120.24,"h":121.73,"l":119.76,"n":392,"o":121.73,"t":"2026-09-16T04:00:00Z","v":9329,"vw":121.154965},{"c":120.27,"h":121.4,"l":119.99,"n":388,"o":121.17,"t":"2026-09-17T04:00:00Z","v":25390,"vw":120.244315},{"c":118.5095,"h":119.75,"l":118.5095,"n":338,"o":119.75,"t":"2026-09-18T04:00:00Z","v":18157,"vw":118.882318},{"c":122.683,"h":122.93,"l":119.61,"n":510,"o":119.61,"t":"2026-09-21T04:00:00Z","v":33680,"vw":122.036385},{"c":121.63,"h":123.51,"l":121.63,"n":573,"o":122.59,"t":"2026-09-22T04:00:00Z","v":23965,"vw":122.324064},{"c":120.07,"h":121.11,"l":120.07,"n":371,"o":121.11,"t":"2026-09-23T04:00:00Z","v":12568,"vw":120.463666},{"c":121.17,"h":121.24,"l":120.28,"n":566,"o":120.28,"t":"2026-09-24T04:00:00Z","v":27901,"vw":120.753489},{"c":120.38,"h":120.75,"l":120.04,"n":441,"o":120.75,"t":"2026-09-25T04:00:00Z","v":34852,"vw":120.265848},{"c":118.55,"h":120.23,"l":118.48,"n":544,"o":120.15,"t":"2026-09-28T04:00:00Z","v":19297,"vw":118.666088},{"c":118.86,"h":118.875,"l":118.13,"n":757,"o":118.4,"t":"2026-09-29T04:00:00Z","v":15908,"vw":118.460447},{"c":118.27,"h":119.77,"l":118.27,"n":352,"o":119.05,"t":"2026-09-30T04:00:00Z","v":12961,"vw":119.17479},{"c":117.33,"h":119.15,"l":117.3,"n":596,"o":119.06,"t":"2026-10-01T04:00:00Z","v":21177,"vw":117.785265},{"c":117.83,"h":118.4499,"l":117.72,"n":706,"o":117.7843,"t":"2026-10-02T04:00:00Z","v":12381,"vw":117.876762},{"c":118.91,"h":119.04,"l":118.25,"n":324,"o":118.305,"t":"2026-10-05T04:00:00Z","v":33332,"vw":118.682642},{"c":118.7097,"h":119.17,"l":118.32,"n":505,"o":119.17,"t":"2026-10-06T04:00:00Z","v":28057,"vw":118.827482},{"c":118.74,"h":118.87,"l":117.9,"n":437,"o":118.63,"t":"2026-10-07T04:00:00Z","v":24862,"vw":118.579189},{"c":118.641,"h":118.91,"l":118.1538,"n":507,"o":118.63,"t":"2026-10-08T04:00:00Z","v":10372,"vw":118.453084},{"c":117.3159,"h":118.1,"l":117.265,"n":882,"o":117.85,"t":"2026-10-09T04:00:00Z","v":13783,"vw":117.515987},{"c":118.1538,"h":118.585,"l":118.1201,"n":325,"o":118.16,"t":"2026-10-12T04:00:00Z","v":30577,"vw":118.331143},{"c":119.25,"h":119.5291,"l":119.0634,"n":617,"o":119.41,"t":"2026-10-13T04:00:00Z","v":8779,"vw":119.368099},{"c":117.42,"h":119.0712,"l":117.09,"n":1528,"o":118.85,"t":"2026-10-14T04:00:00Z","v":145566,"vw":117.636295},{"c":118.7676,"h":118.97,"l":117.46,"n":394,"o":117.46,"t":"2026-10-15T04:00:00Z","v":39977,"vw":118.727238},{"c":116.6951,"h":119.34,"l":116.28,"n":785,"o":119.34,"t":"2026-10-16T04:00:00Z","v":1293782,"vw":117.998142},{"c":116.44,"h":117,"l":116.22,"n":506,"o":117,"t":"2026-10-19T04:00:00Z","v":25656,"vw":116.50671},{"c":116.2398,"h":116.88,"l":115.92,"n":265,"o":116.26,"t":"2026-10-20T04:00:00Z","v":7390,"vw":116.316921},{"c":114.81,"h":115.54,"l":114.54,"n":1693,"o":115.19,"t":"2026-10-21T04:00:00Z","v":405294,"vw":115.235283},{"c":112.97,"h":113.6776,"l":112.46,"n":627,"o":113.55,"t":"2026-10-22T04:00:00Z","v":35459,"vw":113.144897}],"volatilityBars":[{"c":120.48,"h":120.58,"l":119.61,"n":29,"o":119.61,"t":"2026-09-21T13:30:00Z","v":1538,"vw":120.359648},{"c":120.815,"h":120.96,"l":120.815,"n":5,"o":120.96,"t":"2026-09-21T13:45:00Z","v":481,"vw":120.879348},{"c":121.245,"h":121.245,"l":121.245,"n":3,"o":121.245,"t":"2026-09-21T14:00:00Z","v":162,"vw":121.245},{"c":121.6,"h":121.6,"l":121.39,"n":4,"o":121.45,"t":"2026-09-21T14:15:00Z","v":605,"vw":121.463977},{"c":121.655,"h":121.675,"l":121.6117,"n":42,"o":121.675,"t":"2026-09-21T15:15:00Z","v":8920,"vw":121.627493},{"c":122.34,"h":122.34,"l":122.34,"n":1,"o":122.34,"t":"2026-09-21T16:15:00Z","v":13833,"vw":122.34},{"c":122.385,"h":122.385,"l":122.385,"n":5,"o":122.385,"t":"2026-09-21T16:30:00Z","v":975,"vw":122.385},{"c":122.59,"h":122.59,"l":122.59,"n":6,"o":122.59,"t":"2026-09-21T17:30:00Z","v":1169,"vw":122.59},{"c":122.85,"h":122.85,"l":122.74,"n":8,"o":122.85,"t":"2026-09-21T18:30:00Z","v":1385,"vw":122.841538},{"c":122.8459,"h":122.8459,"l":122.8459,"n":2,"o":122.8459,"t":"2026-09-21T18:45:00Z","v":147,"vw":122.8459},{"c":122.8499,"h":122.8582,"l":122.8499,"n":3,"o":122.8582,"t":"2026-09-21T19:00:00Z","v":578,"vw":122.851873},{"c":122.85,"h":122.85,"l":122.85,"n":2,"o":122.85,"t":"2026-09-21T19:15:00Z","v":110,"vw":122.85},{"c":122.93,"h":122.93,"l":122.93,"n":6,"o":122.93,"t":"2026-09-21T19:30:00Z","v":244,"vw":122.93},{"c":122.57,"h":122.62,"l":122.57,"n":2,"o":122.62,"t":"2026-09-22T13:15:00Z","v":400,"vw":122.595},{"c":123.4,"h":123.51,"l":122.59,"n":18,"o":122.59,"t":"2026-09-22T13:30:00Z","v":4365,"vw":122.631015},{"c":123.1052,"h":123.37,"l":123.1052,"n":3,"o":123.37,"t":"2026-09-22T13:45:00Z","v":369,"vw":123.252311},{"c":123.26,"h":123.305,"l":123.19,"n":4,"o":123.305,"t":"2026-09-22T14:15:00Z","v":353,"vw":123.250099},{"c":123.22,"h":123.22,"l":123.22,"n":2,"o":123.22,"t":"2026-09-22T14:30:00Z","v":205,"vw":123.22},{"c":123.0347,"h":123.0347,"l":123.0347,"n":2,"o":123.0347,"t":"2026-09-22T14:45:00Z","v":212,"vw":123.0347},{"c":122.635,"h":122.7246,"l":122.6001,"n":38,"o":122.6414,"t":"2026-09-22T15:30:00Z","v":6243,"vw":122.630647},{"c":122.265,"h":122.265,"l":122.265,"n":1,"o":122.265,"t":"2026-09-22T16:00:00Z","v":100,"vw":122.265},{"c":122.27,"h":122.27,"l":122.2,"n":7,"o":122.2,"t":"2026-09-22T16:15:00Z","v":254,"vw":122.239828},{"c":122.0635,"h":122.0635,"l":122.0635,"n":7,"o":122.0635,"t":"2026-09-22T16:30:00Z","v":115,"vw":122.0635},{"c":121.775,"h":121.82,"l":121.7,"n":12,"o":121.775,"t":"2026-09-22T16:45:00Z","v":4205,"vw":121.71578},{"c":121.89,"h":121.89,"l":121.845,"n":9,"o":121.845,"t":"2026-09-22T17:15:00Z","v":321,"vw":121.8675},{"c":121.89,"h":121.89,"l":121.8,"n":30,"o":121.8,"t":"2026-09-22T18:30:00Z","v":1886,"vw":121.831798},{"c":121.76,"h":121.88,"l":121.76,"n":12,"o":121.88,"t":"2026-09-22T18:45:00Z","v":477,"vw":121.79},{"c":121.99,"h":121.99,"l":121.92,"n":4,"o":121.92,"t":"2026-09-22T19:30:00Z","v":325,"vw":121.958889},{"c":121.63,"h":121.63,"l":121.63,"n":3,"o":121.63,"t":"2026-09-22T20:00:00Z","v":321,"vw":121.63},{"c":120.97,"h":121.11,"l":120.97,"n":17,"o":121.11,"t":"2026-09-23T13:30:00Z","v":668,"vw":121.087049},{"c":120.81,"h":120.81,"l":120.75,"n":3,"o":120.75,"t":"2026-09-23T13:45:00Z","v":205,"vw":120.78},{"c":120.37,"h":120.37,"l":120.37,"n":2,"o":120.37,"t":"2026-09-23T14:00:00Z","v":101,"vw":120.37},{"c":120.2681,"h":120.2681,"l":120.2681,"n":2,"o":120.2681,"t":"2026-09-23T14:15:00Z","v":192,"vw":120.2681},{"c":120.6199,"h":120.6199,"l":120.6199,"n":1,"o":120.6199,"t":"2026-09-23T14:30:00Z","v":150,"vw":120.6199},{"c":120.8235,"h":120.8235,"l":120.8235,"n":3,"o":120.8235,"t":"2026-09-23T14:45:00Z","v":244,"vw":120.8235},{"c":120.65,"h":120.7,"l":120.65,"n":9,"o":120.7,"t":"2026-09-23T15:00:00Z","v":472,"vw":120.663158},{"c":121.01,"h":121.01,"l":120.67,"n":2,"o":120.67,"t":"2026-09-23T15:15:00Z","v":315,"vw":120.806},{"c":120.8428,"h":120.8428,"l":120.8,"n":18,"o":120.8,"t":"2026-09-23T15:30:00Z","v":550,"vw":120.818875},{"c":120.895,"h":120.895,"l":120.895,"n":1,"o":120.895,"t":"2026-09-23T15:45:00Z","v":176,"vw":120.895},{"c":120.93,"h":120.93,"l":120.835,"n":4,"o":120.835,"t":"2026-09-23T16:15:00Z","v":263,"vw":120.88174},{"c":120.46,"h":120.46,"l":120.277,"n":26,"o":120.3668,"t":"2026-09-23T17:30:00Z","v":5389,"vw":120.311805},{"c":120.26,"h":120.26,"l":120.26,"n":10,"o":120.26,"t":"2026-09-23T19:45:00Z","v":346,"vw":120.26},{"c":120.07,"h":120.07,"l":120.07,"n":4,"o":120.07,"t":"2026-09-23T20:00:00Z","v":307,"vw":120.07},{"c":120.67,"h":120.67,"l":120.28,"n":21,"o":120.28,"t":"2026-09-24T13:30:00Z","v":770,"vw":120.445835},{"c":120.835,"h":120.835,"l":120.835,"n":1,"o":120.835,"t":"2026-09-24T14:45:00Z","v":100,"vw":120.835},{"c":120.4038,"h":120.4038,"l":120.4038,"n":11,"o":120.4038,"t":"2026-09-24T15:15:00Z","v":156,"vw":120.4038},{"c":120.585,"h":120.67,"l":120.585,"n":13,"o":120.67,"t":"2026-09-24T15:30:00Z","v":1807,"vw":120.66254},{"c":120.6,"h":120.6,"l":120.6,"n":1,"o":120.6,"t":"2026-09-24T15:45:00Z","v":12946,"vw":120.6},{"c":121.08,"h":121.08,"l":121.015,"n":6,"o":121.015,"t":"2026-09-24T16:30:00Z","v":6696,"vw":121.02944},{"c":121.01,"h":121.15,"l":121.01,"n":4,"o":121.15,"t":"2026-09-24T17:15:00Z","v":688,"vw":121.111664},{"c":121.1,"h":121.1,"l":121.1,"n":2,"o":121.1,"t":"2026-09-24T18:00:00Z","v":170,"vw":121.1},{"c":121.24,"h":121.24,"l":121.24,"n":2,"o":121.24,"t":"2026-09-24T19:15:00Z","v":186,"vw":121.24},{"c":121.17,"h":121.17,"l":121.17,"n":5,"o":121.17,"t":"2026-09-24T19:30:00Z","v":202,"vw":121.17},{"c":121.17,"h":121.17,"l":121.17,"n":4,"o":121.17,"t":"2026-09-24T20:00:00Z","v":310,"vw":121.17},{"c":120.75,"h":120.75,"l":120.75,"n":8,"o":120.75,"t":"2026-09-25T13:30:00Z","v":245,"vw":120.75},{"c":120.4801,"h":120.4801,"l":120.4801,"n":4,"o":120.4801,"t":"2026-09-25T13:45:00Z","v":1055,"vw":120.4801},{"c":120.1864,"h":120.1864,"l":120.1864,"n":2,"o":120.1864,"t":"2026-09-25T14:15:00Z","v":116,"vw":120.1864},{"c":120.2,"h":120.2,"l":120.1448,"n":7,"o":120.1448,"t":"2026-09-25T14:45:00Z","v":561,"vw":120.160077},{"c":120.335,"h":120.4,"l":120.335,"n":6,"o":120.4,"t":"2026-09-25T15:00:00Z","v":303,"vw":120.374307},{"c":120.13,"h":120.23,"l":120.13,"n":36,"o":120.23,"t":"2026-09-25T15:30:00Z","v":11436,"vw":120.148108},{"c":120.205,"h":120.205,"l":120.04,"n":13,"o":120.05,"t":"2026-09-25T15:45:00Z","v":2073,"vw":120.15461},{"c":120.58,"h":120.58,"l":120.55,"n":9,"o":120.55,"t":"2026-09-25T16:00:00Z","v":352,"vw":120.569967},{"c":120.33,"h":120.33,"l":120.33,"n":1,"o":120.33,"t":"2026-09-25T16:45:00Z","v":13916,"vw":120.33},{"c":120.23,"h":120.35,"l":120.23,"n":23,"o":120.31,"t":"2026-09-25T18:15:00Z","v":731,"vw":120.305182},{"c":120.47,"h":120.47,"l":120.41,"n":12,"o":120.443,"t":"2026-09-25T19:45:00Z","v":1246,"vw":120.445366},{"c":120.38,"h":120.38,"l":120.38,"n":3,"o":120.38,"t":"2026-09-25T20:00:00Z","v":239,"vw":120.38},{"c":120.4,"h":120.4,"l":120.4,"n":9,"o":120.4,"t":"2026-09-28T09:15:00Z","v":1001,"vw":120.4},{"c":120.02,"h":120.23,"l":120.02,"n":52,"o":120.15,"t":"2026-09-28T13:30:00Z","v":730,"vw":120.147996},{"c":118.75,"h":118.88,"l":118.75,"n":6,"o":118.88,"t":"2026-09-28T14:30:00Z","v":957,"vw":118.811111},{"c":118.48,"h":118.48,"l":118.48,"n":5,"o":118.48,"t":"2026-09-28T14:45:00Z","v":626,"vw":118.48},{"c":118.57,"h":118.591,"l":118.5048,"n":35,"o":118.591,"t":"2026-09-28T15:15:00Z","v":8917,"vw":118.555306},{"c":118.52,"h":118.5627,"l":118.52,"n":5,"o":118.5627,"t":"2026-09-28T15:30:00Z","v":416,"vw":118.533797},{"c":118.86,"h":118.86,"l":118.86,"n":2,"o":118.86,"t":"2026-09-28T16:15:00Z","v":200,"vw":118.86},{"c":118.87,"h":119.09,"l":118.87,"n":13,"o":119.03,"t":"2026-09-28T16:30:00Z","v":527,"vw":119.017661},{"c":118.81,"h":118.81,"l":118.81,"n":2,"o":118.81,"t":"2026-09-28T17:30:00Z","v":125,"vw":118.81},{"c":118.8,"h":118.8,"l":118.8,"n":2,"o":118.8,"t":"2026-09-28T18:00:00Z","v":199,"vw":118.8},{"c":118.85,"h":118.85,"l":118.85,"n":7,"o":118.85,"t":"2026-09-28T18:30:00Z","v":177,"vw":118.85},{"c":118.84,"h":118.84,"l":118.84,"n":4,"o":118.84,"t":"2026-09-28T18:45:00Z","v":160,"vw":118.84},{"c":118.56,"h":118.56,"l":118.56,"n":1,"o":118.56,"t":"2026-09-28T19:30:00Z","v":100,"vw":118.56},{"c":118.54,"h":118.54,"l":118.54,"n":17,"o":118.54,"t":"2026-09-28T19:45:00Z","v":365,"vw":118.54},{"c":118.55,"h":118.55,"l":118.55,"n":4,"o":118.55,"t":"2026-09-28T20:00:00Z","v":103,"vw":118.55},{"c":118.4,"h":118.4,"l":118.4,"n":3,"o":118.4,"t":"2026-09-29T13:30:00Z","v":104,"vw":118.4},{"c":118.39,"h":118.39,"l":118.39,"n":1,"o":118.39,"t":"2026-09-29T13:45:00Z","v":195,"vw":118.39},{"c":118.4078,"h":118.4078,"l":118.4078,"n":2,"o":118.4078,"t":"2026-09-29T14:00:00Z","v":820,"vw":118.4078},{"c":118.515,"h":118.515,"l":118.33,"n":20,"o":118.435,"t":"2026-09-29T14:15:00Z","v":1537,"vw":118.449686},{"c":118.55,"h":118.62,"l":118.4583,"n":45,"o":118.59,"t":"2026-09-29T14:30:00Z","v":2684,"vw":118.521662},{"c":118.68,"h":118.68,"l":118.62,"n":4,"o":118.68,"t":"2026-09-29T14:45:00Z","v":543,"vw":118.653446},{"c":118.1517,"h":118.2852,"l":118.1517,"n":30,"o":118.2852,"t":"2026-09-29T15:30:00Z","v":1192,"vw":118.225415},{"c":118.13,"h":118.13,"l":118.13,"n":3,"o":118.13,"t":"2026-09-29T15:45:00Z","v":199,"vw":118.13},{"c":118.2762,"h":118.2762,"l":118.2199,"n":6,"o":118.2199,"t":"2026-09-29T16:15:00Z","v":764,"vw":118.242509},{"c":118.2918,"h":118.2918,"l":118.2918,"n":1,"o":118.2918,"t":"2026-09-29T17:30:00Z","v":154,"vw":118.2918},{"c":118.55,"h":118.55,"l":118.55,"n":5,"o":118.55,"t":"2026-09-29T18:00:00Z","v":182,"vw":118.55},{"c":118.63,"h":118.63,"l":118.53,"n":12,"o":118.53,"t":"2026-09-29T18:15:00Z","v":1313,"vw":118.603519},{"c":118.875,"h":118.875,"l":118.875,"n":7,"o":118.875,"t":"2026-09-29T19:45:00Z","v":195,"vw":118.875},{"c":118.86,"h":118.86,"l":118.86,"n":3,"o":118.86,"t":"2026-09-29T20:00:00Z","v":253,"vw":118.86},{"c":118.81,"h":119.05,"l":118.81,"n":12,"o":119.05,"t":"2026-09-30T13:30:00Z","v":340,"vw":118.966667},{"c":119.32,"h":119.32,"l":119.32,"n":1,"o":119.32,"t":"2026-09-30T13:45:00Z","v":241,"vw":119.32},{"c":119.245,"h":119.245,"l":119.245,"n":3,"o":119.245,"t":"2026-09-30T14:15:00Z","v":310,"vw":119.245},{"c":119.4183,"h":119.4183,"l":119.3899,"n":5,"o":119.3899,"t":"2026-09-30T14:45:00Z","v":398,"vw":119.400847},{"c":119.39,"h":119.39,"l":119.39,"n":1,"o":119.39,"t":"2026-09-30T15:15:00Z","v":100,"vw":119.39},{"c":119.68,"h":119.68,"l":119.68,"n":24,"o":119.68,"t":"2026-09-30T15:30:00Z","v":445,"vw":119.68},{"c":119.77,"h":119.77,"l":119.77,"n":1,"o":119.77,"t":"2026-09-30T16:15:00Z","v":180,"vw":119.77},{"c":119.665,"h":119.77,"l":119.665,"n":8,"o":119.6959,"t":"2026-09-30T16:30:00Z","v":393,"vw":119.711171},{"c":119.68,"h":119.68,"l":119.68,"n":1,"o":119.68,"t":"2026-09-30T16:45:00Z","v":225,"vw":119.68},{"c":119.61,"h":119.61,"l":119.61,"n":2,"o":119.61,"t":"2026-09-30T17:00:00Z","v":301,"vw":119.61},{"c":119.23,"h":119.23,"l":119.23,"n":1,"o":119.23,"t":"2026-09-30T17:30:00Z","v":100,"vw":119.23},{"c":119.0519,"h":119.1,"l":119.0519,"n":4,"o":119.1,"t":"2026-09-30T18:15:00Z","v":690,"vw":119.07595},{"c":119.03,"h":119.03,"l":119,"n":2,"o":119,"t":"2026-09-30T18:30:00Z","v":400,"vw":119.0075},{"c":119.2099,"h":119.2099,"l":119.2099,"n":9,"o":119.2099,"t":"2026-09-30T19:00:00Z","v":183,"vw":119.2099},{"c":119.15,"h":119.15,"l":119.15,"n":1,"o":119.15,"t":"2026-09-30T19:15:00Z","v":292,"vw":119.15},{"c":119.04,"h":119.04,"l":119.04,"n":7,"o":119.04,"t":"2026-09-30T19:30:00Z","v":218,"vw":119.04},{"c":118.41,"h":118.9,"l":118.36,"n":22,"o":118.9,"t":"2026-09-30T19:45:00Z","v":1180,"vw":118.7535},{"c":118.27,"h":118.27,"l":118.27,"n":3,"o":118.27,"t":"2026-09-30T20:00:00Z","v":183,"vw":118.27},{"c":118.33,"h":118.37,"l":118.33,"n":6,"o":118.37,"t":"2026-09-30T23:30:00Z","v":3987,"vw":118.35},{"c":119.15,"h":119.15,"l":118.99,"n":25,"o":119.06,"t":"2026-10-01T13:30:00Z","v":1579,"vw":119.046318},{"c":118.37,"h":118.37,"l":118.185,"n":9,"o":118.185,"t":"2026-10-01T13:45:00Z","v":533,"vw":118.270253},{"c":117.88,"h":117.88,"l":117.88,"n":1,"o":117.88,"t":"2026-10-01T14:00:00Z","v":1524,"vw":117.88},{"c":117.85,"h":117.9,"l":117.85,"n":17,"o":117.9,"t":"2026-10-01T14:15:00Z","v":851,"vw":117.858157},{"c":117.5,"h":117.63,"l":117.5,"n":5,"o":117.63,"t":"2026-10-01T14:45:00Z","v":833,"vw":117.51625},{"c":117.54,"h":117.54,"l":117.5098,"n":3,"o":117.5098,"t":"2026-10-01T15:00:00Z","v":215,"vw":117.524113},{"c":117.54,"h":117.54,"l":117.54,"n":3,"o":117.54,"t":"2026-10-01T15:15:00Z","v":798,"vw":117.54},{"c":117.715,"h":117.715,"l":117.565,"n":31,"o":117.6154,"t":"2026-10-01T15:30:00Z","v":4544,"vw":117.659129},{"c":117.53,"h":117.53,"l":117.53,"n":2,"o":117.53,"t":"2026-10-01T16:00:00Z","v":106,"vw":117.53},{"c":117.5,"h":117.5,"l":117.45,"n":10,"o":117.45,"t":"2026-10-01T16:15:00Z","v":491,"vw":117.483333},{"c":117.51,"h":117.51,"l":117.51,"n":3,"o":117.51,"t":"2026-10-01T16:30:00Z","v":212,"vw":117.51},{"c":117.3,"h":117.46,"l":117.3,"n":15,"o":117.46,"t":"2026-10-01T16:45:00Z","v":1075,"vw":117.379044},{"c":117.6275,"h":117.6275,"l":117.39,"n":7,"o":117.42,"t":"2026-10-01T17:15:00Z","v":493,"vw":117.500357},{"c":117.73,"h":117.73,"l":117.63,"n":12,"o":117.64,"t":"2026-10-01T17:30:00Z","v":718,"vw":117.67},{"c":117.6,"h":117.74,"l":117.6,"n":16,"o":117.74,"t":"2026-10-01T17:45:00Z","v":810,"vw":117.688333},{"c":117.58,"h":117.62,"l":117.58,"n":14,"o":117.62,"t":"2026-10-01T18:15:00Z","v":551,"vw":117.593333},{"c":117.55,"h":117.55,"l":117.55,"n":15,"o":117.55,"t":"2026-10-01T18:45:00Z","v":469,"vw":117.55},{"c":117.53,"h":117.53,"l":117.44,"n":10,"o":117.44,"t":"2026-10-01T19:00:00Z","v":493,"vw":117.5},{"c":117.55,"h":117.55,"l":117.55,"n":5,"o":117.55,"t":"2026-10-01T19:30:00Z","v":346,"vw":117.55},{"c":117.49,"h":117.49,"l":117.49,"n":8,"o":117.49,"t":"2026-10-01T19:45:00Z","v":329,"vw":117.49},{"c":117.33,"h":117.33,"l":117.33,"n":4,"o":117.33,"t":"2026-10-01T20:00:00Z","v":154,"vw":117.33},{"c":117.7843,"h":117.7843,"l":117.7843,"n":2,"o":117.7843,"t":"2026-10-02T13:30:00Z","v":175,"vw":117.7843},{"c":118.4499,"h":118.4499,"l":118.295,"n":6,"o":118.295,"t":"2026-10-02T14:00:00Z","v":428,"vw":118.402295},{"c":118.355,"h":118.355,"l":118.355,"n":8,"o":118.355,"t":"2026-10-02T14:15:00Z","v":141,"vw":118.355},{"c":118.39,"h":118.39,"l":118.39,"n":5,"o":118.39,"t":"2026-10-02T14:30:00Z","v":136,"vw":118.39},{"c":118.33,"h":118.33,"l":118.33,"n":13,"o":118.33,"t":"2026-10-02T14:45:00Z","v":176,"vw":118.33},{"c":117.72,"h":117.7746,"l":117.72,"n":8,"o":117.7746,"t":"2026-10-02T15:15:00Z","v":241,"vw":117.747436},{"c":117.7265,"h":117.8673,"l":117.7265,"n":21,"o":117.8673,"t":"2026-10-02T15:30:00Z","v":2942,"vw":117.779948},{"c":117.72,"h":117.72,"l":117.72,"n":2,"o":117.72,"t":"2026-10-02T18:30:00Z","v":142,"vw":117.72},{"c":117.78,"h":117.88,"l":117.78,"n":3,"o":117.88,"t":"2026-10-02T19:00:00Z","v":441,"vw":117.834318},{"c":117.84,"h":117.84,"l":117.84,"n":4,"o":117.84,"t":"2026-10-02T19:15:00Z","v":413,"vw":117.84},{"c":117.81,"h":117.81,"l":117.81,"n":20,"o":117.81,"t":"2026-10-02T19:30:00Z","v":393,"vw":117.81},{"c":117.805,"h":117.805,"l":117.805,"n":18,"o":117.805,"t":"2026-10-02T19:45:00Z","v":568,"vw":117.805},{"c":117.83,"h":117.83,"l":117.83,"n":3,"o":117.83,"t":"2026-10-02T20:00:00Z","v":103,"vw":117.83},{"c":118.25,"h":118.305,"l":118.25,"n":3,"o":118.305,"t":"2026-10-05T13:45:00Z","v":260,"vw":118.274817},{"c":118.325,"h":118.325,"l":118.325,"n":1,"o":118.325,"t":"2026-10-05T14:00:00Z","v":670,"vw":118.325},{"c":118.68,"h":118.68,"l":118.61,"n":9,"o":118.61,"t":"2026-10-05T14:15:00Z","v":537,"vw":118.645},{"c":118.69,"h":118.7,"l":118.625,"n":24,"o":118.7,"t":"2026-10-05T15:00:00Z","v":27205,"vw":118.683939},{"c":118.82,"h":118.82,"l":118.62,"n":6,"o":118.62,"t":"2026-10-05T16:30:00Z","v":540,"vw":118.73236},{"c":118.5901,"h":118.5901,"l":118.5901,"n":3,"o":118.5901,"t":"2026-10-05T17:00:00Z","v":106,"vw":118.5901},{"c":118.89,"h":118.89,"l":118.8528,"n":3,"o":118.8528,"t":"2026-10-05T18:00:00Z","v":800,"vw":118.872448},{"c":119.04,"h":119.04,"l":119.04,"n":4,"o":119.04,"t":"2026-10-05T19:30:00Z","v":318,"vw":119.04},{"c":118.91,"h":118.91,"l":118.91,"n":4,"o":118.91,"t":"2026-10-05T20:00:00Z","v":318,"vw":118.91},{"c":118.62,"h":119.17,"l":118.62,"n":12,"o":119.17,"t":"2026-10-06T13:30:00Z","v":327,"vw":118.994841},{"c":118.38,"h":118.4,"l":118.32,"n":9,"o":118.32,"t":"2026-10-06T13:45:00Z","v":415,"vw":118.366667},{"c":118.63,"h":118.63,"l":118.53,"n":6,"o":118.585,"t":"2026-10-06T14:15:00Z","v":527,"vw":118.594506},{"c":118.59,"h":118.59,"l":118.51,"n":9,"o":118.51,"t":"2026-10-06T14:30:00Z","v":389,"vw":118.55},{"c":118.66,"h":118.66,"l":118.66,"n":2,"o":118.66,"t":"2026-10-06T14:45:00Z","v":114,"vw":118.66},{"c":118.65,"h":118.69,"l":118.65,"n":7,"o":118.69,"t":"2026-10-06T15:00:00Z","v":265,"vw":118.67},{"c":118.895,"h":118.9,"l":118.71,"n":19,"o":118.71,"t":"2026-10-06T15:15:00Z","v":749,"vw":118.870752},{"c":119.02,"h":119.06,"l":118.87,"n":39,"o":118.87,"t":"2026-10-06T15:30:00Z","v":6089,"vw":119.007473},{"c":118.78,"h":118.78,"l":118.78,"n":4,"o":118.78,"t":"2026-10-06T15:45:00Z","v":123,"vw":118.78},{"c":119,"h":119,"l":118.7,"n":6,"o":118.7,"t":"2026-10-06T16:00:00Z","v":464,"vw":118.857143},{"c":118.65,"h":118.69,"l":118.65,"n":4,"o":118.69,"t":"2026-10-06T16:15:00Z","v":215,"vw":118.67},{"c":118.83,"h":118.83,"l":118.61,"n":9,"o":118.61,"t":"2026-10-06T16:30:00Z","v":643,"vw":118.705725},{"c":118.69,"h":118.69,"l":118.69,"n":3,"o":118.69,"t":"2026-10-06T16:45:00Z","v":105,"vw":118.69},{"c":118.64,"h":118.64,"l":118.64,"n":9,"o":118.64,"t":"2026-10-06T17:00:00Z","v":4100,"vw":118.64},{"c":118.42,"h":118.42,"l":118.42,"n":1,"o":118.42,"t":"2026-10-06T17:15:00Z","v":100,"vw":118.42},{"c":118.6,"h":118.6,"l":118.5,"n":2,"o":118.5,"t":"2026-10-06T17:30:00Z","v":200,"vw":118.55},{"c":118.68,"h":118.68,"l":118.67,"n":3,"o":118.67,"t":"2026-10-06T17:45:00Z","v":212,"vw":118.675},{"c":118.79,"h":118.79,"l":118.74,"n":11,"o":118.74,"t":"2026-10-06T18:00:00Z","v":285,"vw":118.765},{"c":118.8301,"h":118.8301,"l":118.78,"n":6,"o":118.78,"t":"2026-10-06T18:15:00Z","v":572,"vw":118.820941},{"c":118.77,"h":118.83,"l":118.77,"n":2,"o":118.83,"t":"2026-10-06T18:30:00Z","v":200,"vw":118.8},{"c":118.83,"h":118.83,"l":118.77,"n":8,"o":118.77,"t":"2026-10-06T18:45:00Z","v":349,"vw":118.796667},{"c":118.93,"h":119.07,"l":118.83,"n":8,"o":119.07,"t":"2026-10-06T19:00:00Z","v":1781,"vw":119.001833},{"c":118.83,"h":118.83,"l":118.82,"n":4,"o":118.82,"t":"2026-10-06T19:15:00Z","v":208,"vw":118.825},{"c":118.92,"h":118.99,"l":118.92,"n":4,"o":118.99,"t":"2026-10-06T19:30:00Z","v":202,"vw":118.955},{"c":118.68,"h":118.84,"l":118.68,"n":11,"o":118.8101,"t":"2026-10-06T19:45:00Z","v":1131,"vw":118.807019},{"c":118.71,"h":118.71,"l":118.71,"n":30,"o":118.71,"t":"2026-10-06T21:15:00Z","v":2022,"vw":118.71},{"c":118.75,"h":118.75,"l":118.75,"n":2,"o":118.75,"t":"2026-10-06T22:15:00Z","v":1978,"vw":118.75},{"c":117.95,"h":118.63,"l":117.95,"n":14,"o":118.63,"t":"2026-10-07T13:30:00Z","v":800,"vw":118.225623},{"c":118.04,"h":118.04,"l":118.04,"n":3,"o":118.04,"t":"2026-10-07T13:45:00Z","v":190,"vw":118.04},{"c":118.085,"h":118.085,"l":118.085,"n":2,"o":118.085,"t":"2026-10-07T15:00:00Z","v":117,"vw":118.085},{"c":118.08,"h":118.26,"l":117.9,"n":11,"o":118.26,"t":"2026-10-07T15:15:00Z","v":877,"vw":118.123103},{"c":118.28,"h":118.28,"l":118.28,"n":2,"o":118.28,"t":"2026-10-07T15:30:00Z","v":192,"vw":118.28},{"c":118.17,"h":118.17,"l":118.17,"n":2,"o":118.17,"t":"2026-10-07T15:45:00Z","v":106,"vw":118.17},{"c":118.345,"h":118.345,"l":118.345,"n":1,"o":118.345,"t":"2026-10-07T16:30:00Z","v":157,"vw":118.345},{"c":118.38,"h":118.38,"l":118.36,"n":25,"o":118.36,"t":"2026-10-07T17:00:00Z","v":4106,"vw":118.37675},{"c":118.57,"h":118.57,"l":118.452,"n":5,"o":118.53,"t":"2026-10-07T17:15:00Z","v":1017,"vw":118.520593},{"c":118.62,"h":118.62,"l":118.62,"n":1,"o":118.62,"t":"2026-10-07T17:45:00Z","v":630,"vw":118.62},{"c":118.53,"h":118.67,"l":118.53,"n":3,"o":118.67,"t":"2026-10-07T18:00:00Z","v":811,"vw":118.623144},{"c":118.41,"h":118.41,"l":118.41,"n":1,"o":118.41,"t":"2026-10-07T18:15:00Z","v":108,"vw":118.41},{"c":118.71,"h":118.77,"l":118.69,"n":24,"o":118.7,"t":"2026-10-07T18:30:00Z","v":4909,"vw":118.712907},{"c":118.87,"h":118.87,"l":118.7695,"n":16,"o":118.81,"t":"2026-10-07T18:45:00Z","v":2079,"vw":118.825722},{"c":118.665,"h":118.81,"l":118.665,"n":4,"o":118.81,"t":"2026-10-07T19:00:00Z","v":993,"vw":118.753512},{"c":118.645,"h":118.76,"l":118.62,"n":6,"o":118.76,"t":"2026-10-07T19:30:00Z","v":881,"vw":118.720964},{"c":118.74,"h":118.82,"l":118.675,"n":29,"o":118.74,"t":"2026-10-07T19:45:00Z","v":1437,"vw":118.75819},{"c":118.63,"h":118.63,"l":118.63,"n":11,"o":118.63,"t":"2026-10-08T13:30:00Z","v":143,"vw":118.63},{"c":118.91,"h":118.91,"l":118.91,"n":3,"o":118.91,"t":"2026-10-08T14:30:00Z","v":154,"vw":118.91},{"c":118.445,"h":118.445,"l":118.445,"n":4,"o":118.445,"t":"2026-10-08T16:15:00Z","v":134,"vw":118.445},{"c":118.35,"h":118.35,"l":118.35,"n":3,"o":118.35,"t":"2026-10-08T16:45:00Z","v":260,"vw":118.35},{"c":118.2421,"h":118.2421,"l":118.2421,"n":1,"o":118.2421,"t":"2026-10-08T17:15:00Z","v":117,"vw":118.2421},{"c":118.28,"h":118.28,"l":118.28,"n":4,"o":118.28,"t":"2026-10-08T17:30:00Z","v":504,"vw":118.28},{"c":118.335,"h":118.335,"l":118.335,"n":4,"o":118.335,"t":"2026-10-08T17:45:00Z","v":206,"vw":118.335},{"c":118.31,"h":118.31,"l":118.31,"n":1,"o":118.31,"t":"2026-10-08T18:00:00Z","v":200,"vw":118.31},{"c":118.1538,"h":118.1538,"l":118.1538,"n":1,"o":118.1538,"t":"2026-10-08T18:30:00Z","v":188,"vw":118.1538},{"c":118.29,"h":118.385,"l":118.28,"n":5,"o":118.385,"t":"2026-10-08T18:45:00Z","v":1500,"vw":118.366},{"c":118.57,"h":118.57,"l":118.475,"n":11,"o":118.479,"t":"2026-10-08T19:00:00Z","v":726,"vw":118.517509},{"c":118.61,"h":118.61,"l":118.61,"n":2,"o":118.61,"t":"2026-10-08T19:15:00Z","v":875,"vw":118.61},{"c":118.66,"h":118.66,"l":118.43,"n":16,"o":118.43,"t":"2026-10-08T19:30:00Z","v":743,"vw":118.607505},{"c":118.66,"h":118.66,"l":118.66,"n":11,"o":118.66,"t":"2026-10-08T19:45:00Z","v":488,"vw":118.66},{"c":117.85,"h":117.85,"l":117.85,"n":1,"o":117.85,"t":"2026-10-09T13:45:00Z","v":160,"vw":117.85},{"c":118.1,"h":118.1,"l":118.01,"n":6,"o":118.01,"t":"2026-10-09T14:45:00Z","v":353,"vw":118.041875},{"c":117.68,"h":117.68,"l":117.68,"n":7,"o":117.68,"t":"2026-10-09T15:15:00Z","v":519,"vw":117.68},{"c":117.395,"h":117.5,"l":117.395,"n":28,"o":117.4,"t":"2026-10-09T15:30:00Z","v":2467,"vw":117.439143},{"c":117.81,"h":117.81,"l":117.6946,"n":3,"o":117.6946,"t":"2026-10-09T16:15:00Z","v":669,"vw":117.713769},{"c":117.59,"h":117.59,"l":117.59,"n":2,"o":117.59,"t":"2026-10-09T16:45:00Z","v":171,"vw":117.59},{"c":117.4419,"h":117.6345,"l":117.4419,"n":2,"o":117.6345,"t":"2026-10-09T17:00:00Z","v":330,"vw":117.518356},{"c":117.375,"h":117.46,"l":117.315,"n":26,"o":117.315,"t":"2026-10-09T17:45:00Z","v":1424,"vw":117.407471},{"c":117.32,"h":117.32,"l":117.32,"n":13,"o":117.32,"t":"2026-10-09T18:00:00Z","v":547,"vw":117.32},{"c":117.37,"h":117.37,"l":117.37,"n":2,"o":117.37,"t":"2026-10-09T18:15:00Z","v":118,"vw":117.37},{"c":117.265,"h":117.265,"l":117.265,"n":9,"o":117.265,"t":"2026-10-09T18:30:00Z","v":125,"vw":117.265},{"c":117.295,"h":117.295,"l":117.295,"n":5,"o":117.295,"t":"2026-10-09T18:45:00Z","v":123,"vw":117.295},{"c":117.46,"h":117.46,"l":117.46,"n":13,"o":117.46,"t":"2026-10-09T19:30:00Z","v":158,"vw":117.46},{"c":117.425,"h":117.425,"l":117.425,"n":8,"o":117.425,"t":"2026-10-09T19:45:00Z","v":142,"vw":117.425},{"c":118.16,"h":118.16,"l":118.16,"n":4,"o":118.16,"t":"2026-10-12T13:30:00Z","v":303,"vw":118.16},{"c":118.57,"h":118.585,"l":118.5619,"n":12,"o":118.57,"t":"2026-10-12T13:45:00Z","v":931,"vw":118.571235},{"c":118.35,"h":118.35,"l":118.35,"n":3,"o":118.35,"t":"2026-10-12T14:15:00Z","v":200,"vw":118.35},{"c":118.47,"h":118.47,"l":118.47,"n":1,"o":118.47,"t":"2026-10-12T15:00:00Z","v":208,"vw":118.47},{"c":118.3,"h":118.5185,"l":118.3,"n":14,"o":118.5185,"t":"2026-10-12T15:30:00Z","v":23044,"vw":118.324283},{"c":118.4859,"h":118.4859,"l":118.4859,"n":1,"o":118.4859,"t":"2026-10-12T15:45:00Z","v":223,"vw":118.4859},{"c":118.3197,"h":118.46,"l":118.3197,"n":5,"o":118.405,"t":"2026-10-12T16:15:00Z","v":521,"vw":118.411289},{"c":118.195,"h":118.195,"l":118.195,"n":6,"o":118.195,"t":"2026-10-12T16:45:00Z","v":277,"vw":118.195},{"c":118.18,"h":118.18,"l":118.18,"n":2,"o":118.18,"t":"2026-10-12T17:15:00Z","v":129,"vw":118.18},{"c":118.1201,"h":118.42,"l":118.1201,"n":18,"o":118.42,"t":"2026-10-12T18:30:00Z","v":2189,"vw":118.33568},{"c":118.19,"h":118.19,"l":118.19,"n":1,"o":118.19,"t":"2026-10-12T18:45:00Z","v":104,"vw":118.19},{"c":118.175,"h":118.175,"l":118.175,"n":1,"o":118.175,"t":"2026-10-12T19:15:00Z","v":128,"vw":118.175},{"c":118.195,"h":118.195,"l":118.195,"n":6,"o":118.195,"t":"2026-10-12T19:30:00Z","v":248,"vw":118.195},{"c":118.155,"h":118.155,"l":118.155,"n":3,"o":118.155,"t":"2026-10-12T19:45:00Z","v":115,"vw":118.155},{"c":119.41,"h":119.41,"l":119.41,"n":2,"o":119.41,"t":"2026-10-13T14:15:00Z","v":107,"vw":119.41},{"c":119.5291,"h":119.5291,"l":119.5291,"n":2,"o":119.5291,"t":"2026-10-13T14:45:00Z","v":113,"vw":119.5291},{"c":119.425,"h":119.48,"l":119.425,"n":11,"o":119.48,"t":"2026-10-13T15:00:00Z","v":500,"vw":119.448892},{"c":119.522,"h":119.522,"l":119.3293,"n":27,"o":119.3779,"t":"2026-10-13T15:30:00Z","v":2264,"vw":119.422535},{"c":119.25,"h":119.25,"l":119.25,"n":3,"o":119.25,"t":"2026-10-13T16:15:00Z","v":110,"vw":119.25},{"c":119.255,"h":119.255,"l":119.255,"n":3,"o":119.255,"t":"2026-10-13T16:30:00Z","v":191,"vw":119.255},{"c":119.2569,"h":119.2569,"l":119.2569,"n":5,"o":119.2569,"t":"2026-10-13T17:15:00Z","v":171,"vw":119.2569},{"c":119.255,"h":119.255,"l":119.255,"n":3,"o":119.255,"t":"2026-10-13T17:30:00Z","v":121,"vw":119.255},{"c":119.4087,"h":119.4087,"l":119.4087,"n":6,"o":119.4087,"t":"2026-10-13T17:45:00Z","v":334,"vw":119.4087},{"c":119.345,"h":119.345,"l":119.25,"n":13,"o":119.25,"t":"2026-10-13T18:00:00Z","v":729,"vw":119.296407},{"c":119.1801,"h":119.1801,"l":119.1801,"n":1,"o":119.1801,"t":"2026-10-13T18:45:00Z","v":110,"vw":119.1801},{"c":119.0634,"h":119.0634,"l":119.0634,"n":3,"o":119.0634,"t":"2026-10-13T19:45:00Z","v":187,"vw":119.0634},{"c":119.25,"h":119.25,"l":119.25,"n":4,"o":119.25,"t":"2026-10-13T20:00:00Z","v":192,"vw":119.25},{"c":118.64,"h":119.0712,"l":118.585,"n":100,"o":118.85,"t":"2026-10-14T13:30:00Z","v":7428,"vw":118.778567},{"c":118.47,"h":118.905,"l":118.47,"n":61,"o":118.64,"t":"2026-10-14T13:45:00Z","v":6754,"vw":118.647604},{"c":118.19,"h":118.35,"l":118.19,"n":64,"o":118.345,"t":"2026-10-14T14:00:00Z","v":6181,"vw":118.234014},{"c":118.05,"h":118.215,"l":117.87,"n":65,"o":118.195,"t":"2026-10-14T14:15:00Z","v":9276,"vw":118.077782},{"c":118.22,"h":118.24,"l":117.97,"n":41,"o":118.05,"t":"2026-10-14T14:30:00Z","v":4788,"vw":118.15392},{"c":117.85,"h":118.175,"l":117.85,"n":14,"o":118.175,"t":"2026-10-14T14:45:00Z","v":1795,"vw":117.908835},{"c":117.7,"h":117.88,"l":117.61,"n":58,"o":117.85,"t":"2026-10-14T15:00:00Z","v":4493,"vw":117.725875},{"c":117.96,"h":118.06,"l":117.76,"n":38,"o":117.91,"t":"2026-10-14T15:15:00Z","v":4303,"vw":117.910122},{"c":117.62,"h":117.85,"l":117.62,"n":38,"o":117.85,"t":"2026-10-14T15:30:00Z","v":4321,"vw":117.709916},{"c":117.7001,"h":117.74,"l":117.62,"n":56,"o":117.62,"t":"2026-10-14T15:45:00Z","v":5070,"vw":117.661569},{"c":117.53,"h":117.67,"l":117.53,"n":70,"o":117.59,"t":"2026-10-14T16:00:00Z","v":8194,"vw":117.625489},{"c":117.4101,"h":117.42,"l":117.35,"n":64,"o":117.37,"t":"2026-10-14T16:15:00Z","v":7726,"vw":117.383145},{"c":117.58,"h":117.64,"l":117.475,"n":31,"o":117.475,"t":"2026-10-14T16:30:00Z","v":2254,"vw":117.556717},{"c":117.34,"h":117.6,"l":117.33,"n":39,"o":117.56,"t":"2026-10-14T16:45:00Z","v":5117,"vw":117.497255},{"c":117.2902,"h":117.46,"l":117.24,"n":48,"o":117.34,"t":"2026-10-14T17:00:00Z","v":7353,"vw":117.3379},{"c":117.09,"h":117.3369,"l":117.09,"n":59,"o":117.25,"t":"2026-10-14T17:15:00Z","v":6292,"vw":117.220727},{"c":117.285,"h":117.29,"l":117.09,"n":61,"o":117.09,"t":"2026-10-14T17:30:00Z","v":4266,"vw":117.213077},{"c":117.26,"h":117.36,"l":117.22,"n":39,"o":117.23,"t":"2026-10-14T17:45:00Z","v":5154,"vw":117.275249},{"c":117.2205,"h":117.25,"l":117.09,"n":65,"o":117.23,"t":"2026-10-14T18:00:00Z","v":6565,"vw":117.191628},{"c":117.3,"h":117.395,"l":117.25,"n":47,"o":117.26,"t":"2026-10-14T18:15:00Z","v":4301,"vw":117.318875},{"c":117.235,"h":117.34,"l":117.2,"n":49,"o":117.27,"t":"2026-10-14T18:30:00Z","v":5575,"vw":117.236833},{"c":117.23,"h":117.375,"l":117.21,"n":41,"o":117.28,"t":"2026-10-14T18:45:00Z","v":3715,"vw":117.269627},{"c":117.305,"h":117.305,"l":117.19,"n":44,"o":117.22,"t":"2026-10-14T19:00:00Z","v":5222,"vw":117.211215},{"c":117.4,"h":117.42,"l":117.22,"n":66,"o":117.23,"t":"2026-10-14T19:15:00Z","v":5499,"vw":117.344241},{"c":117.26,"h":117.4,"l":117.26,"n":36,"o":117.34,"t":"2026-10-14T19:30:00Z","v":2884,"vw":117.298272},{"c":117.38,"h":117.465,"l":117.26,"n":136,"o":117.27,"t":"2026-10-14T19:45:00Z","v":7905,"vw":117.365524},{"c":117.42,"h":117.42,"l":117.42,"n":2,"o":117.42,"t":"2026-10-14T20:00:00Z","v":1522,"vw":117.42},{"c":118.035,"h":118.035,"l":117.46,"n":29,"o":117.46,"t":"2026-10-15T13:30:00Z","v":1794,"vw":117.90452},{"c":118.76,"h":118.93,"l":118.76,"n":5,"o":118.93,"t":"2026-10-15T14:15:00Z","v":288,"vw":118.849505},{"c":118.675,"h":118.675,"l":118.675,"n":1,"o":118.675,"t":"2026-10-15T14:30:00Z","v":160,"vw":118.675},{"c":118.53,"h":118.53,"l":118.48,"n":4,"o":118.48,"t":"2026-10-15T14:45:00Z","v":340,"vw":118.500833},{"c":118.85,"h":118.86,"l":118.8,"n":6,"o":118.8,"t":"2026-10-15T15:30:00Z","v":1069,"vw":118.84971},{"c":118.725,"h":118.81,"l":118.675,"n":39,"o":118.759,"t":"2026-10-15T15:45:00Z","v":8032,"vw":118.708586},{"c":118.55,"h":118.55,"l":118.55,"n":10,"o":118.55,"t":"2026-10-15T16:15:00Z","v":402,"vw":118.55},{"c":118.495,"h":118.495,"l":118.495,"n":2,"o":118.495,"t":"2026-10-15T16:30:00Z","v":200,"vw":118.495},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-15T16:45:00Z","v":100,"vw":118.6},{"c":118.625,"h":118.625,"l":118.625,"n":2,"o":118.625,"t":"2026-10-15T17:00:00Z","v":248,"vw":118.625},{"c":118.94,"h":118.94,"l":118.94,"n":3,"o":118.94,"t":"2026-10-15T18:00:00Z","v":130,"vw":118.94},{"c":118.82,"h":118.82,"l":118.78,"n":9,"o":118.82,"t":"2026-10-15T18:30:00Z","v":20399,"vw":118.781672},{"c":118.97,"h":118.97,"l":118.902,"n":11,"o":118.902,"t":"2026-10-15T18:45:00Z","v":960,"vw":118.91919},{"c":118.73,"h":118.75,"l":118.665,"n":14,"o":118.665,"t":"2026-10-15T19:30:00Z","v":1510,"vw":118.721125},{"c":118.7351,"h":118.95,"l":118.7351,"n":11,"o":118.95,"t":"2026-10-15T19:45:00Z","v":765,"vw":118.849656},{"c":119.11,"h":119.11,"l":119.11,"n":1,"o":119.11,"t":"2026-10-16T13:15:00Z","v":137,"vw":119.11},{"c":118.76,"h":119.34,"l":118.755,"n":97,"o":119.34,"t":"2026-10-16T13:30:00Z","v":15018,"vw":118.933486},{"c":118.73,"h":118.76,"l":118.5617,"n":15,"o":118.76,"t":"2026-10-16T13:45:00Z","v":949,"vw":118.682361},{"c":118.195,"h":118.21,"l":118.195,"n":2,"o":118.21,"t":"2026-10-16T14:00:00Z","v":200,"vw":118.2025},{"c":118.3,"h":118.3,"l":118.3,"n":2,"o":118.3,"t":"2026-10-16T14:30:00Z","v":109,"vw":118.3},{"c":118.06,"h":118.06,"l":118.06,"n":3,"o":118.06,"t":"2026-10-16T15:30:00Z","v":112,"vw":118.06},{"c":117.81,"h":117.81,"l":117.81,"n":2,"o":117.81,"t":"2026-10-16T16:00:00Z","v":208,"vw":117.81},{"c":117.85,"h":117.8576,"l":117.8,"n":43,"o":117.8,"t":"2026-10-16T16:15:00Z","v":4435,"vw":117.811028},{"c":117.415,"h":117.415,"l":117.346,"n":13,"o":117.415,"t":"2026-10-16T16:45:00Z","v":1515,"vw":117.407575},{"c":117.005,"h":117.01,"l":116.99,"n":8,"o":116.99,"t":"2026-10-16T17:15:00Z","v":600,"vw":116.99875},{"c":117.25,"h":117.25,"l":117.21,"n":4,"o":117.21,"t":"2026-10-16T17:30:00Z","v":721,"vw":117.215698},{"c":116.87,"h":117.225,"l":116.87,"n":21,"o":117.225,"t":"2026-10-16T17:45:00Z","v":2167,"vw":117.048363},{"c":116.69,"h":116.69,"l":116.61,"n":2,"o":116.61,"t":"2026-10-16T18:15:00Z","v":359,"vw":116.649889},{"c":116.6,"h":116.6637,"l":116.59,"n":38,"o":116.59,"t":"2026-10-16T18:30:00Z","v":1468,"vw":116.631512},{"c":116.5,"h":116.5054,"l":116.42,"n":21,"o":116.5054,"t":"2026-10-16T19:00:00Z","v":1288,"vw":116.444628},{"c":116.62,"h":116.625,"l":116.57,"n":26,"o":116.57,"t":"2026-10-16T19:15:00Z","v":1585,"vw":116.590639},{"c":116.28,"h":116.54,"l":116.28,"n":20,"o":116.54,"t":"2026-10-16T19:30:00Z","v":1722,"vw":116.403741},{"c":116.47,"h":116.47,"l":116.3641,"n":14,"o":116.38,"t":"2026-10-16T19:45:00Z","v":770,"vw":116.407568},{"c":117,"h":117,"l":117,"n":4,"o":117,"t":"2026-10-19T13:30:00Z","v":121,"vw":117},{"c":116.3493,"h":116.5099,"l":116.33,"n":20,"o":116.47,"t":"2026-10-19T13:45:00Z","v":1840,"vw":116.386756},{"c":116.52,"h":116.52,"l":116.22,"n":21,"o":116.27,"t":"2026-10-19T14:00:00Z","v":1196,"vw":116.320698},{"c":116.465,"h":116.465,"l":116.465,"n":1,"o":116.465,"t":"2026-10-19T14:15:00Z","v":126,"vw":116.465},{"c":116.47,"h":116.47,"l":116.34,"n":7,"o":116.34,"t":"2026-10-19T14:30:00Z","v":712,"vw":116.448571},{"c":116.58,"h":116.58,"l":116.495,"n":6,"o":116.5,"t":"2026-10-19T14:45:00Z","v":403,"vw":116.5249},{"c":116.77,"h":116.8,"l":116.66,"n":11,"o":116.66,"t":"2026-10-19T15:00:00Z","v":1118,"vw":116.762727},{"c":116.78,"h":116.78,"l":116.78,"n":1,"o":116.78,"t":"2026-10-19T15:15:00Z","v":100,"vw":116.78},{"c":116.72,"h":116.82,"l":116.72,"n":50,"o":116.81,"t":"2026-10-19T15:30:00Z","v":2365,"vw":116.791539},{"c":116.78,"h":116.78,"l":116.615,"n":20,"o":116.67,"t":"2026-10-19T15:45:00Z","v":2361,"vw":116.713828},{"c":116.49,"h":116.55,"l":116.49,"n":14,"o":116.55,"t":"2026-10-19T16:00:00Z","v":628,"vw":116.51},{"c":116.55,"h":116.55,"l":116.53,"n":15,"o":116.53,"t":"2026-10-19T16:15:00Z","v":685,"vw":116.54},{"c":116.47,"h":116.47,"l":116.47,"n":1,"o":116.47,"t":"2026-10-19T16:45:00Z","v":239,"vw":116.47},{"c":116.43,"h":116.43,"l":116.3,"n":10,"o":116.3,"t":"2026-10-19T17:15:00Z","v":2809,"vw":116.30808},{"c":116.495,"h":116.495,"l":116.43,"n":14,"o":116.43,"t":"2026-10-19T17:30:00Z","v":618,"vw":116.469409},{"c":116.445,"h":116.445,"l":116.385,"n":5,"o":116.445,"t":"2026-10-19T18:00:00Z","v":3812,"vw":116.430729},{"c":116.515,"h":116.52,"l":116.515,"n":5,"o":116.52,"t":"2026-10-19T18:15:00Z","v":314,"vw":116.5175},{"c":116.615,"h":116.635,"l":116.59,"n":8,"o":116.59,"t":"2026-10-19T18:45:00Z","v":692,"vw":116.621334},{"c":116.7,"h":116.7,"l":116.7,"n":2,"o":116.7,"t":"2026-10-19T19:00:00Z","v":105,"vw":116.7},{"c":116.44,"h":116.44,"l":116.44,"n":1,"o":116.44,"t":"2026-10-19T20:00:00Z","v":158,"vw":116.44},{"c":116.06,"h":116.06,"l":116.06,"n":2,"o":116.06,"t":"2026-10-20T11:45:00Z","v":101,"vw":116.06},{"c":116.35,"h":116.35,"l":116.26,"n":13,"o":116.26,"t":"2026-10-20T13:30:00Z","v":618,"vw":116.305233},{"c":116.29,"h":116.29,"l":116.07,"n":5,"o":116.07,"t":"2026-10-20T13:45:00Z","v":477,"vw":116.19357},{"c":116.61,"h":116.61,"l":116.61,"n":1,"o":116.61,"t":"2026-10-20T14:15:00Z","v":304,"vw":116.61},{"c":116.88,"h":116.88,"l":116.75,"n":6,"o":116.75,"t":"2026-10-20T14:45:00Z","v":317,"vw":116.800382},{"c":116.56,"h":116.56,"l":116.46,"n":9,"o":116.46,"t":"2026-10-20T15:45:00Z","v":502,"vw":116.522385},{"c":116.49,"h":116.49,"l":116.49,"n":1,"o":116.49,"t":"2026-10-20T16:30:00Z","v":274,"vw":116.49},{"c":116.385,"h":116.385,"l":116.385,"n":2,"o":116.385,"t":"2026-10-20T16:45:00Z","v":128,"vw":116.385},{"c":116.34,"h":116.34,"l":116.34,"n":1,"o":116.34,"t":"2026-10-20T17:15:00Z","v":100,"vw":116.34},{"c":116.31,"h":116.31,"l":116.31,"n":6,"o":116.31,"t":"2026-10-20T17:30:00Z","v":294,"vw":116.31},{"c":116.32,"h":116.32,"l":116.32,"n":5,"o":116.32,"t":"2026-10-20T18:15:00Z","v":181,"vw":116.32},{"c":116.18,"h":116.18,"l":116.18,"n":3,"o":116.18,"t":"2026-10-20T18:30:00Z","v":133,"vw":116.18},{"c":115.92,"h":115.97,"l":115.92,"n":4,"o":115.97,"t":"2026-10-20T19:30:00Z","v":456,"vw":115.932594},{"c":116.26,"h":116.26,"l":116.13,"n":11,"o":116.13,"t":"2026-10-20T19:45:00Z","v":902,"vw":116.1475},{"c":115.18,"h":115.34,"l":115.13,"n":5,"o":115.34,"t":"2026-10-21T13:15:00Z","v":1419,"vw":115.287143},{"c":115.06,"h":115.31,"l":114.68,"n":71,"o":115.19,"t":"2026-10-21T13:30:00Z","v":14655,"vw":115.136153},{"c":115.47,"h":115.54,"l":115.13,"n":88,"o":115.16,"t":"2026-10-21T13:45:00Z","v":5833,"vw":115.397857},{"c":114.83,"h":115.47,"l":114.75,"n":97,"o":115.47,"t":"2026-10-21T14:00:00Z","v":4710,"vw":115.078195},{"c":114.85,"h":114.85,"l":114.54,"n":37,"o":114.82,"t":"2026-10-21T14:15:00Z","v":4022,"vw":114.702054},{"c":114.92,"h":114.92,"l":114.67,"n":55,"o":114.79,"t":"2026-10-21T14:30:00Z","v":4655,"vw":114.795881},{"c":115.1699,"h":115.1699,"l":114.915,"n":38,"o":114.915,"t":"2026-10-21T14:45:00Z","v":3711,"vw":114.987195},{"c":114.99,"h":114.99,"l":114.86,"n":38,"o":114.89,"t":"2026-10-21T15:00:00Z","v":4848,"vw":114.889242},{"c":115.145,"h":115.145,"l":114.9,"n":27,"o":114.95,"t":"2026-10-21T15:15:00Z","v":3730,"vw":114.991286},{"c":115.185,"h":115.29,"l":115.16,"n":38,"o":115.16,"t":"2026-10-21T15:30:00Z","v":3622,"vw":115.191111},{"c":115.14,"h":115.14,"l":115.09,"n":20,"o":115.09,"t":"2026-10-21T15:45:00Z","v":2697,"vw":115.097884},{"c":115.14,"h":115.14,"l":115.06,"n":37,"o":115.06,"t":"2026-10-21T16:00:00Z","v":4858,"vw":115.070667},{"c":115.125,"h":115.22,"l":115.12,"n":46,"o":115.14,"t":"2026-10-21T16:15:00Z","v":4095,"vw":115.151566},{"c":115.25,"h":115.25,"l":115.08,"n":24,"o":115.1,"t":"2026-10-21T16:30:00Z","v":3870,"vw":115.098378},{"c":115.18,"h":115.26,"l":115.18,"n":63,"o":115.21,"t":"2026-10-21T16:45:00Z","v":7020,"vw":115.196696},{"c":115.21,"h":115.21,"l":115.11,"n":44,"o":115.205,"t":"2026-10-21T17:00:00Z","v":4394,"vw":115.16172},{"c":115.2,"h":115.31,"l":115.185,"n":26,"o":115.21,"t":"2026-10-21T17:15:00Z","v":267929,"vw":115.309246},{"c":115.23,"h":115.24,"l":115.08,"n":62,"o":115.2,"t":"2026-10-21T17:30:00Z","v":6764,"vw":115.15564},{"c":115.26,"h":115.26,"l":115.215,"n":32,"o":115.22,"t":"2026-10-21T17:45:00Z","v":4375,"vw":115.223652},{"c":115.23,"h":115.26,"l":115.16,"n":37,"o":115.2525,"t":"2026-10-21T18:00:00Z","v":5249,"vw":115.20754},{"c":115.25,"h":115.28,"l":115.19,"n":43,"o":115.26,"t":"2026-10-21T18:15:00Z","v":6221,"vw":115.232622},{"c":115.32,"h":115.32,"l":115.245,"n":23,"o":115.26,"t":"2026-10-21T18:30:00Z","v":3500,"vw":115.271484},{"c":114.95,"h":115.28,"l":114.95,"n":40,"o":115.28,"t":"2026-10-21T18:45:00Z","v":4793,"vw":115.099934},{"c":114.85,"h":114.875,"l":114.705,"n":46,"o":114.77,"t":"2026-10-21T19:00:00Z","v":6027,"vw":114.791545},{"c":114.95,"h":115,"l":114.585,"n":106,"o":114.855,"t":"2026-10-21T19:15:00Z","v":8323,"vw":114.807157},{"c":114.96,"h":114.96,"l":114.905,"n":88,"o":114.95,"t":"2026-10-21T19:30:00Z","v":4360,"vw":114.924202},{"c":114.86,"h":115.06,"l":114.83,"n":68,"o":114.96,"t":"2026-10-21T19:45:00Z","v":4974,"vw":114.995503},{"c":114.81,"h":114.81,"l":114.81,"n":3,"o":114.81,"t":"2026-10-21T20:00:00Z","v":404,"vw":114.81},{"c":113.55,"h":113.55,"l":113.55,"n":10,"o":113.55,"t":"2026-10-22T13:30:00Z","v":215,"vw":113.55},{"c":113,"h":113,"l":113,"n":6,"o":113,"t":"2026-10-22T13:45:00Z","v":328,"vw":113},{"c":113.57,"h":113.57,"l":113.57,"n":1,"o":113.57,"t":"2026-10-22T14:00:00Z","v":141,"vw":113.57},{"c":113.09,"h":113.09,"l":113.09,"n":7,"o":113.09,"t":"2026-10-22T14:15:00Z","v":139,"vw":113.09},{"c":112.965,"h":112.965,"l":112.965,"n":15,"o":112.965,"t":"2026-10-22T14:45:00Z","v":603,"vw":112.965},{"c":113.075,"h":113.18,"l":112.97,"n":21,"o":113.1608,"t":"2026-10-22T15:00:00Z","v":2955,"vw":113.064929},{"c":113.25,"h":113.41,"l":112.99,"n":21,"o":113.13,"t":"2026-10-22T15:15:00Z","v":8026,"vw":113.33644},{"c":113.14,"h":113.32,"l":113.1,"n":50,"o":113.1,"t":"2026-10-22T15:30:00Z","v":5696,"vw":113.222712},{"c":113.6593,"h":113.6776,"l":113.51,"n":13,"o":113.55,"t":"2026-10-22T15:45:00Z","v":2529,"vw":113.630023},{"c":113.48,"h":113.635,"l":113.48,"n":6,"o":113.635,"t":"2026-10-22T16:00:00Z","v":567,"vw":113.553113},{"c":113.31,"h":113.31,"l":113.29,"n":13,"o":113.3,"t":"2026-10-22T16:15:00Z","v":1138,"vw":113.307143},{"c":112.9517,"h":113.015,"l":112.9517,"n":4,"o":113.015,"t":"2026-10-22T17:00:00Z","v":352,"vw":112.987768},{"c":112.96,"h":112.96,"l":112.96,"n":1,"o":112.96,"t":"2026-10-22T17:30:00Z","v":884,"vw":112.96},{"c":112.91,"h":112.93,"l":112.91,"n":3,"o":112.93,"t":"2026-10-22T17:45:00Z","v":240,"vw":112.92},{"c":112.795,"h":112.795,"l":112.795,"n":3,"o":112.795,"t":"2026-10-22T18:15:00Z","v":203,"vw":112.795},{"c":112.575,"h":112.605,"l":112.575,"n":9,"o":112.605,"t":"2026-10-22T18:30:00Z","v":570,"vw":112.592268},{"c":112.555,"h":112.69,"l":112.46,"n":31,"o":112.58,"t":"2026-10-22T18:45:00Z","v":2195,"vw":112.589538},{"c":112.645,"h":112.69,"l":112.46,"n":13,"o":112.69,"t":"2026-10-22T19:00:00Z","v":1288,"vw":112.576813},{"c":112.53,"h":112.81,"l":112.53,"n":22,"o":112.69,"t":"2026-10-22T19:15:00Z","v":1636,"vw":112.716142},{"c":112.57,"h":112.695,"l":112.57,"n":18,"o":112.695,"t":"2026-10-22T19:30:00Z","v":760,"vw":112.660977},{"c":112.995,"h":112.995,"l":112.995,"n":10,"o":112.995,"t":"2026-10-22T19:45:00Z","v":474,"vw":112.995},{"c":112.97,"h":112.97,"l":112.97,"n":2,"o":112.97,"t":"2026-10-22T20:00:00Z","v":280,"vw":112.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1816200848211669,"strike":123.73519660715333,"iv":0.3487211414730724,"gamma":0.025270111264478014,"theta":-0.05630629832953616,"vega":0.0889861055617615,"rho":0.016100115592750937,"breakevenPct":10.575211730525359},{"delta":0.25,"premium":1.347786082884685,"strike":120.3628522282042,"iv":0.2963876222258015,"gamma":0.03374640820068427,"theta":-0.055065240101776304,"vega":0.10097610403811354,"rho":0.020152519675179607,"breakevenPct":7.737132257315116},{"delta":0.3,"premium":1.5571146959017124,"strike":118.28590202732192,"iv":0.2676181974643726,"gamma":0.04086646389879201,"theta":-0.05509993244297134,"vega":0.11044671498512643,"rho":0.024217053067198697,"breakevenPct":6.083930887159093},{"delta":0.35,"premium":1.7598605541678258,"strike":116.70069722916087,"iv":0.2440350123973596,"gamma":0.047727316425209915,"theta":-0.054289343383447784,"vega":0.11760744323639304,"rho":0.028294612346095187,"breakevenPct":4.860191009408429},{"delta":0.4,"premium":1.9548543780870389,"strike":115.45145621912961,"iv":0.22411604182564157,"gamma":0.05431915273290098,"theta":-0.05285095179681492,"vega":0.12264990060928947,"rho":0.032386070838788306,"breakevenPct":3.92698114297305},{"delta":0.45,"premium":2.2336259198238824,"strike":114.41593520044029,"iv":0.21392724892500276,"gamma":0.05797522537792058,"theta":-0.051935247714403,"vega":0.12563983138251902,"rho":0.03665170696312611,"breakevenPct":3.2571134993929194},{"delta":0.5,"premium":2.659380378657487,"strike":113.52839931153184,"iv":0.21658244406196214,"gamma":0.05769259896729776,"theta":-0.0530960413080895,"vega":0.1267,"rho":0.04090335452455555,"breakevenPct":2.848348844993657},{"delta":0.55,"premium":3.2044256120527317,"strike":112.63653483992466,"iv":0.22457043314500943,"gamma":0.05530075329566854,"theta":-0.055008662900188326,"vega":0.1257913370998117,"rho":0.045033014426567056,"breakevenPct":2.5413476604208247}],"put":[{"delta":0.45,"premium":2.664299424184261,"strike":112.62188099808061,"iv":0.23652341650671785,"gamma":0.05245719769673705,"theta":-0.04555124760076776,"vega":0.12579251439539346,"rho":-0.04411613046173037,"breakevenPct":2.6665649518488532},{"delta":0.5,"premium":3.1092401500938083,"strike":113.56848030018762,"iv":0.23423358348968107,"gamma":0.05338424015009381,"theta":-0.04483151969981239,"vega":0.12675684803001877,"rho":-0.048986909001065296,"breakevenPct":2.222501416222177},{"delta":0.55,"premium":3.5865313653136535,"strike":114.49815498154982,"iv":0.2316070110701107,"gamma":0.05355018450184502,"theta":-0.04315461254612546,"vega":0.1257538745387454,"rho":-0.05385800396827161,"breakevenPct":1.822055752645689},{"delta":0.6,"premium":4.1647239263803675,"strike":115.46625766871166,"iv":0.2315650306748466,"gamma":0.052287730061349694,"theta":-0.041247239263803685,"vega":0.12278834355828222,"rho":-0.0587659961625147,"breakevenPct":1.4769109123384176},{"delta":0.65,"premium":5.1225000000000005,"strike":116.68285714285715,"iv":0.24571828571428572,"gamma":0.047349142857142854,"theta":-0.041456,"vega":0.11780028571428572,"rho":-0.06386169001096348,"breakevenPct":1.247802830081315},{"delta":0.7,"premium":5.673515624999999,"strike":117.6078125,"iv":0.23695562500000003,"gamma":0.04588234375,"theta":-0.03606500000000001,"vega":0.11023953125000001,"rho":-0.0687386078336853,"breakevenPct":0.9167948349119216},{"delta":0.75,"premium":6.2035496957403655,"strike":118.50507099391481,"iv":0.2243160243407708,"gamma":0.04433326572008114,"theta":-0.029269574036511155,"vega":0.10084624746450303,"rho":-0.0735961272644604,"breakevenPct":0.5917311691825725},{"delta":0.8,"premium":7.068481012658229,"strike":119.64810126582279,"iv":0.2203518987341772,"gamma":0.039783544303797456,"theta":-0.02331873417721518,"vega":0.0889245569620253,"rho":-0.07862106699920496,"breakevenPct":0.34556054424664673},{"delta":0.85,"premium":8.324897959183671,"strike":121.13877551020408,"iv":0.22139673469387755,"gamma":0.033103265306122454,"theta":-0.017069795918367353,"vega":0.07423428571428572,"rho":-0.08389107965825879,"breakevenPct":0.13819814904805922},{"delta":0.9,"premium":12.777678571428599,"strike":125.73214285714289,"iv":0.2789392857142862,"gamma":0.019835714285714234,"theta":-0.014525000000000038,"vega":0.05589642857142855,"rho":-0.09149548968034818,"breakevenPct":0.01849416406378112}]},"raw":{"call":[{"delta":0.2,"premium":1.1816200848211669,"strike":123.73519660715333,"iv":0.3487211414730724,"gamma":0.025270111264478014,"theta":-0.05630629832953616,"vega":0.0889861055617615,"rho":0.016100115592750937,"breakevenPct":10.575211730525359},{"delta":0.25,"premium":1.347786082884685,"strike":120.3628522282042,"iv":0.2963876222258015,"gamma":0.03374640820068427,"theta":-0.055065240101776304,"vega":0.10097610403811354,"rho":0.020152519675179607,"breakevenPct":7.737132257315116},{"delta":0.3,"premium":1.5571146959017124,"strike":118.28590202732192,"iv":0.2676181974643726,"gamma":0.04086646389879201,"theta":-0.05509993244297134,"vega":0.11044671498512643,"rho":0.024217053067198697,"breakevenPct":6.083930887159093},{"delta":0.35,"premium":1.7598605541678258,"strike":116.70069722916087,"iv":0.2440350123973596,"gamma":0.047727316425209915,"theta":-0.054289343383447784,"vega":0.11760744323639304,"rho":0.028294612346095187,"breakevenPct":4.860191009408429},{"delta":0.4,"premium":1.9548543780870389,"strike":115.45145621912961,"iv":0.22411604182564157,"gamma":0.05431915273290098,"theta":-0.05285095179681492,"vega":0.12264990060928947,"rho":0.032386070838788306,"breakevenPct":3.92698114297305},{"delta":0.45,"premium":2.2336259198238824,"strike":114.41593520044029,"iv":0.21392724892500276,"gamma":0.05797522537792058,"theta":-0.051935247714403,"vega":0.12563983138251902,"rho":0.03665170696312611,"breakevenPct":3.2571134993929194},{"delta":0.5,"premium":2.659380378657487,"strike":113.52839931153184,"iv":0.21658244406196214,"gamma":0.05769259896729776,"theta":-0.0530960413080895,"vega":0.1267,"rho":0.04090335452455555,"breakevenPct":2.848348844993657},{"delta":0.55,"premium":3.2044256120527317,"strike":112.63653483992466,"iv":0.22457043314500943,"gamma":0.05530075329566854,"theta":-0.055008662900188326,"vega":0.1257913370998117,"rho":0.045033014426567056,"breakevenPct":2.5413476604208247}],"put":[{"delta":0.45,"premium":2.664299424184261,"strike":112.62188099808061,"iv":0.23652341650671785,"gamma":0.05245719769673705,"theta":-0.04555124760076776,"vega":0.12579251439539346,"rho":-0.04411613046173037,"breakevenPct":2.6665649518488532},{"delta":0.5,"premium":3.1092401500938083,"strike":113.56848030018762,"iv":0.23423358348968107,"gamma":0.05338424015009381,"theta":-0.04483151969981239,"vega":0.12675684803001877,"rho":-0.048986909001065296,"breakevenPct":2.222501416222177},{"delta":0.55,"premium":3.5865313653136535,"strike":114.49815498154982,"iv":0.2316070110701107,"gamma":0.05355018450184502,"theta":-0.04315461254612546,"vega":0.1257538745387454,"rho":-0.05385800396827161,"breakevenPct":1.822055752645689},{"delta":0.6,"premium":4.1647239263803675,"strike":115.46625766871166,"iv":0.2315650306748466,"gamma":0.052287730061349694,"theta":-0.041247239263803685,"vega":0.12278834355828222,"rho":-0.0587659961625147,"breakevenPct":1.4769109123384176},{"delta":0.65,"premium":5.1225000000000005,"strike":116.68285714285715,"iv":0.24571828571428572,"gamma":0.047349142857142854,"theta":-0.041456,"vega":0.11780028571428572,"rho":-0.06386169001096348,"breakevenPct":1.247802830081315},{"delta":0.7,"premium":5.673515624999999,"strike":117.6078125,"iv":0.23695562500000003,"gamma":0.04588234375,"theta":-0.03606500000000001,"vega":0.11023953125000001,"rho":-0.0687386078336853,"breakevenPct":0.9167948349119216},{"delta":0.75,"premium":6.2035496957403655,"strike":118.50507099391481,"iv":0.2243160243407708,"gamma":0.04433326572008114,"theta":-0.029269574036511155,"vega":0.10084624746450303,"rho":-0.0735961272644604,"breakevenPct":0.5917311691825725},{"delta":0.8,"premium":7.068481012658229,"strike":119.64810126582279,"iv":0.2203518987341772,"gamma":0.039783544303797456,"theta":-0.02331873417721518,"vega":0.0889245569620253,"rho":-0.07862106699920496,"breakevenPct":0.34556054424664673},{"delta":0.85,"premium":8.324897959183671,"strike":121.13877551020408,"iv":0.22139673469387755,"gamma":0.033103265306122454,"theta":-0.017069795918367353,"vega":0.07423428571428572,"rho":-0.08389107965825879,"breakevenPct":0.13819814904805922},{"delta":0.9,"premium":12.777678571428599,"strike":125.73214285714289,"iv":0.2789392857142862,"gamma":0.019835714285714234,"theta":-0.014525000000000038,"vega":0.05589642857142855,"rho":-0.09149548968034818,"breakevenPct":0.01849416406378112}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}