{"symbol":"MCRI","url":"https://intraalpha.com/companies/MCRI","capturedAt":"2026-10-22T23:23:49.467Z","state":"partial","quote":{"symbol":"MCRI","last_price":113.5,"prev_close":113.16,"regular_close":113.5,"change":0.34,"change_pct":0.3005,"regular_change":0.34,"regular_change_pct":0.3005,"extended_change":0,"extended_change_pct":0,"bid":99.09,"ask":149.38,"bid_size":200,"ask_size":100,"volume":120135,"vwap":113.604863,"open":112.84,"high":114.395,"low":112.84,"close":113.5,"trade_count":4958,"last_trade_at":"2026-10-22T20:00:04.881162093Z","last_quote_at":"2026-10-22T20:09:49.013137231Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:48.56364963-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.825Z","bars":[{"c":116.035,"h":116.32,"l":115.66,"n":80,"o":115.66,"t":"2026-10-15T13:30:00Z","v":2456,"vw":115.856904},{"c":116.48,"h":116.79,"l":116.46,"n":130,"o":116.46,"t":"2026-10-15T13:35:00Z","v":6882,"vw":116.58274},{"c":116.01,"h":116.65,"l":115.8,"n":57,"o":116.65,"t":"2026-10-15T13:40:00Z","v":3685,"vw":116.28237},{"c":116,"h":116.23,"l":116,"n":26,"o":116.01,"t":"2026-10-15T13:55:00Z","v":595,"vw":116.115},{"c":116.42,"h":116.8,"l":116.36,"n":126,"o":116.36,"t":"2026-10-15T14:00:00Z","v":3178,"vw":116.491046},{"c":116.89,"h":116.89,"l":116.4732,"n":119,"o":116.635,"t":"2026-10-15T14:05:00Z","v":3452,"vw":116.739643},{"c":117.655,"h":117.85,"l":116.2,"n":216,"o":116.86,"t":"2026-10-15T14:10:00Z","v":12442,"vw":117.488217},{"c":117.85,"h":118,"l":117.65,"n":263,"o":117.655,"t":"2026-10-15T14:15:00Z","v":13959,"vw":117.837687},{"c":117.465,"h":117.89,"l":117.43,"n":118,"o":117.825,"t":"2026-10-15T14:20:00Z","v":4493,"vw":117.687251},{"c":117.47,"h":117.74,"l":117.47,"n":64,"o":117.74,"t":"2026-10-15T14:25:00Z","v":2702,"vw":117.586859},{"c":117.85,"h":117.88,"l":117.85,"n":37,"o":117.85,"t":"2026-10-15T14:35:00Z","v":3545,"vw":117.862683},{"c":117.56,"h":117.56,"l":117.56,"n":6,"o":117.56,"t":"2026-10-15T14:40:00Z","v":218,"vw":117.56},{"c":117.57,"h":117.66,"l":117.57,"n":47,"o":117.66,"t":"2026-10-15T14:45:00Z","v":1669,"vw":117.615},{"c":116.92,"h":117.17,"l":116.92,"n":38,"o":117.17,"t":"2026-10-15T15:05:00Z","v":1011,"vw":117.028051},{"c":116.78,"h":116.94,"l":116.76,"n":54,"o":116.76,"t":"2026-10-15T15:30:00Z","v":1537,"vw":116.826667},{"c":116.22,"h":116.98,"l":116.19,"n":85,"o":116.98,"t":"2026-10-15T15:35:00Z","v":4348,"vw":116.349},{"c":115.46,"h":116.02,"l":115,"n":122,"o":116.02,"t":"2026-10-15T15:45:00Z","v":8860,"vw":115.208744},{"c":116.26,"h":116.26,"l":115.535,"n":85,"o":115.535,"t":"2026-10-15T15:50:00Z","v":2161,"vw":115.914286},{"c":116.1875,"h":116.335,"l":116.1875,"n":93,"o":116.3,"t":"2026-10-15T15:55:00Z","v":2590,"vw":116.294265},{"c":115.89,"h":115.9,"l":115.89,"n":22,"o":115.9,"t":"2026-10-15T16:00:00Z","v":769,"vw":115.896667},{"c":116.425,"h":116.54,"l":116.035,"n":73,"o":116.035,"t":"2026-10-15T16:05:00Z","v":3961,"vw":116.439356},{"c":116.145,"h":116.145,"l":116.145,"n":12,"o":116.145,"t":"2026-10-15T16:10:00Z","v":187,"vw":116.145},{"c":115.88,"h":115.9,"l":115.8,"n":30,"o":115.9,"t":"2026-10-15T16:20:00Z","v":1178,"vw":115.87},{"c":115.69,"h":115.69,"l":115.69,"n":47,"o":115.69,"t":"2026-10-15T16:25:00Z","v":454,"vw":115.69},{"c":115.6,"h":115.6,"l":115.6,"n":10,"o":115.6,"t":"2026-10-15T16:35:00Z","v":125,"vw":115.6},{"c":115.88,"h":115.88,"l":115.88,"n":37,"o":115.88,"t":"2026-10-15T16:40:00Z","v":768,"vw":115.88},{"c":116.11,"h":116.11,"l":116.11,"n":14,"o":116.11,"t":"2026-10-15T17:00:00Z","v":1157,"vw":116.11},{"c":115.905,"h":116.12,"l":115.905,"n":9,"o":116.12,"t":"2026-10-15T17:05:00Z","v":319,"vw":115.98},{"c":115.84,"h":115.84,"l":115.84,"n":7,"o":115.84,"t":"2026-10-15T17:10:00Z","v":172,"vw":115.84},{"c":115.94,"h":115.94,"l":115.94,"n":10,"o":115.94,"t":"2026-10-15T17:20:00Z","v":216,"vw":115.94},{"c":116.34,"h":116.34,"l":116.3,"n":48,"o":116.3,"t":"2026-10-15T17:55:00Z","v":671,"vw":116.313333},{"c":116.16,"h":116.2,"l":116.16,"n":28,"o":116.2,"t":"2026-10-15T18:00:00Z","v":767,"vw":116.176667},{"c":116.195,"h":116.195,"l":116.195,"n":10,"o":116.195,"t":"2026-10-15T18:05:00Z","v":246,"vw":116.195},{"c":116.195,"h":116.195,"l":116.195,"n":12,"o":116.195,"t":"2026-10-15T18:10:00Z","v":215,"vw":116.195},{"c":116.2,"h":116.2,"l":116.19,"n":40,"o":116.19,"t":"2026-10-15T18:25:00Z","v":1384,"vw":116.198989},{"c":115.825,"h":115.97,"l":115.825,"n":88,"o":115.97,"t":"2026-10-15T18:30:00Z","v":1950,"vw":115.881618},{"c":115.4,"h":115.4,"l":115.4,"n":4,"o":115.4,"t":"2026-10-15T18:35:00Z","v":128,"vw":115.4},{"c":115.685,"h":115.685,"l":115.685,"n":11,"o":115.685,"t":"2026-10-15T18:40:00Z","v":611,"vw":115.685},{"c":115.42,"h":115.95,"l":115.42,"n":14,"o":115.95,"t":"2026-10-15T18:45:00Z","v":262,"vw":115.685},{"c":115.685,"h":115.685,"l":115.685,"n":3,"o":115.685,"t":"2026-10-15T18:50:00Z","v":107,"vw":115.685},{"c":115.95,"h":115.95,"l":115.95,"n":42,"o":115.95,"t":"2026-10-15T18:55:00Z","v":644,"vw":115.95},{"c":115.735,"h":115.735,"l":115.635,"n":34,"o":115.635,"t":"2026-10-15T19:30:00Z","v":1153,"vw":115.690714},{"c":115.565,"h":115.565,"l":115.565,"n":21,"o":115.565,"t":"2026-10-15T19:45:00Z","v":302,"vw":115.565},{"c":115.24,"h":115.52,"l":115.085,"n":185,"o":115.4,"t":"2026-10-15T19:50:00Z","v":5957,"vw":115.318148},{"c":115.38,"h":115.68,"l":115.38,"n":378,"o":115.53,"t":"2026-10-15T19:55:00Z","v":7482,"vw":115.484879},{"c":115.54,"h":115.54,"l":115.54,"n":21,"o":115.54,"t":"2026-10-15T20:00:00Z","v":38440,"vw":115.54},{"c":115.13,"h":115.13,"l":115.13,"n":1,"o":115.13,"t":"2026-10-16T09:50:00Z","v":100,"vw":115.13},{"c":115.69,"h":115.69,"l":115.69,"n":19,"o":115.69,"t":"2026-10-16T13:30:00Z","v":3196,"vw":115.69},{"c":116,"h":116,"l":116,"n":12,"o":116,"t":"2026-10-16T13:35:00Z","v":613,"vw":116},{"c":114.74,"h":114.74,"l":114.74,"n":10,"o":114.74,"t":"2026-10-16T13:45:00Z","v":128,"vw":114.74},{"c":114.75,"h":114.75,"l":114.75,"n":3,"o":114.75,"t":"2026-10-16T13:50:00Z","v":112,"vw":114.75},{"c":115.79,"h":115.79,"l":115.79,"n":34,"o":115.79,"t":"2026-10-16T13:55:00Z","v":465,"vw":115.79},{"c":115.54,"h":115.54,"l":115.54,"n":9,"o":115.54,"t":"2026-10-16T15:00:00Z","v":251,"vw":115.54},{"c":114.965,"h":114.965,"l":114.965,"n":8,"o":114.965,"t":"2026-10-16T15:05:00Z","v":309,"vw":114.965},{"c":114.925,"h":114.925,"l":114.925,"n":10,"o":114.925,"t":"2026-10-16T15:15:00Z","v":125,"vw":114.925},{"c":114.5,"h":114.75,"l":114.5,"n":56,"o":114.75,"t":"2026-10-16T15:25:00Z","v":929,"vw":114.583333},{"c":113.99,"h":113.99,"l":113.99,"n":3,"o":113.99,"t":"2026-10-16T15:30:00Z","v":113,"vw":113.99},{"c":113.99,"h":113.99,"l":113.99,"n":33,"o":113.99,"t":"2026-10-16T15:40:00Z","v":590,"vw":113.99},{"c":114.295,"h":114.295,"l":114.295,"n":39,"o":114.295,"t":"2026-10-16T15:55:00Z","v":506,"vw":114.295},{"c":113.84,"h":113.975,"l":113.83,"n":43,"o":113.975,"t":"2026-10-16T16:05:00Z","v":1570,"vw":113.93},{"c":114.17,"h":114.17,"l":114.17,"n":82,"o":114.17,"t":"2026-10-16T16:10:00Z","v":1430,"vw":114.17},{"c":114.64,"h":114.64,"l":114.51,"n":48,"o":114.51,"t":"2026-10-16T16:15:00Z","v":1872,"vw":114.54518},{"c":114.32,"h":114.35,"l":114.32,"n":41,"o":114.35,"t":"2026-10-16T16:25:00Z","v":2133,"vw":114.323},{"c":114.28,"h":114.28,"l":114.28,"n":15,"o":114.28,"t":"2026-10-16T16:45:00Z","v":357,"vw":114.28},{"c":114.15,"h":114.265,"l":114.11,"n":128,"o":114.22,"t":"2026-10-16T16:55:00Z","v":4452,"vw":114.179258},{"c":114.125,"h":114.125,"l":113.99,"n":39,"o":113.99,"t":"2026-10-16T17:00:00Z","v":1378,"vw":114.074375},{"c":113.9,"h":113.95,"l":113.9,"n":21,"o":113.95,"t":"2026-10-16T17:10:00Z","v":397,"vw":113.925},{"c":113.87,"h":114.14,"l":113.87,"n":8,"o":114.14,"t":"2026-10-16T17:15:00Z","v":302,"vw":114.005},{"c":114.13,"h":114.13,"l":113.835,"n":58,"o":113.835,"t":"2026-10-16T17:20:00Z","v":1573,"vw":113.896},{"c":114.33,"h":114.33,"l":114.33,"n":18,"o":114.33,"t":"2026-10-16T17:25:00Z","v":354,"vw":114.33},{"c":114.225,"h":114.25,"l":114.225,"n":54,"o":114.25,"t":"2026-10-16T17:30:00Z","v":2645,"vw":114.228147},{"c":114.325,"h":114.325,"l":114.325,"n":6,"o":114.325,"t":"2026-10-16T17:35:00Z","v":212,"vw":114.325},{"c":114.315,"h":114.34,"l":114.315,"n":35,"o":114.325,"t":"2026-10-16T17:40:00Z","v":944,"vw":114.324031},{"c":114.33,"h":114.33,"l":114.33,"n":19,"o":114.33,"t":"2026-10-16T17:45:00Z","v":267,"vw":114.33},{"c":114.15,"h":114.15,"l":114.1,"n":44,"o":114.1,"t":"2026-10-16T17:50:00Z","v":940,"vw":114.125},{"c":114.15,"h":114.15,"l":114.15,"n":9,"o":114.15,"t":"2026-10-16T17:55:00Z","v":245,"vw":114.15},{"c":114.14,"h":114.14,"l":114.14,"n":17,"o":114.14,"t":"2026-10-16T18:05:00Z","v":274,"vw":114.14},{"c":114.08,"h":114.08,"l":114.08,"n":19,"o":114.08,"t":"2026-10-16T18:15:00Z","v":288,"vw":114.08},{"c":114.38,"h":114.38,"l":114.095,"n":95,"o":114.095,"t":"2026-10-16T18:20:00Z","v":2940,"vw":114.259953},{"c":114.3611,"h":114.4151,"l":114.18,"n":15,"o":114.18,"t":"2026-10-16T18:30:00Z","v":634,"vw":114.296313},{"c":114.22,"h":114.295,"l":114.22,"n":49,"o":114.23,"t":"2026-10-16T18:40:00Z","v":1102,"vw":114.259385},{"c":114.2,"h":114.2,"l":114.2,"n":5,"o":114.2,"t":"2026-10-16T18:45:00Z","v":134,"vw":114.2},{"c":114.1,"h":114.1,"l":114.1,"n":6,"o":114.1,"t":"2026-10-16T19:10:00Z","v":129,"vw":114.1},{"c":113.745,"h":114.01,"l":113.745,"n":104,"o":113.97,"t":"2026-10-16T19:25:00Z","v":2147,"vw":113.924117},{"c":113.88,"h":113.88,"l":113.88,"n":40,"o":113.88,"t":"2026-10-16T19:30:00Z","v":891,"vw":113.88},{"c":113.68,"h":113.68,"l":113.62,"n":14,"o":113.62,"t":"2026-10-16T19:40:00Z","v":335,"vw":113.65},{"c":113.71,"h":113.71,"l":113.71,"n":19,"o":113.71,"t":"2026-10-16T19:45:00Z","v":498,"vw":113.71},{"c":113.46,"h":113.46,"l":113.15,"n":166,"o":113.4,"t":"2026-10-16T19:50:00Z","v":4688,"vw":113.303505},{"c":113.74,"h":113.75,"l":113.41,"n":489,"o":113.41,"t":"2026-10-16T19:55:00Z","v":14467,"vw":113.608477},{"c":113.59,"h":113.59,"l":113.59,"n":20,"o":113.59,"t":"2026-10-16T20:00:00Z","v":66364,"vw":113.59},{"c":114.22,"h":114.22,"l":114.22,"n":8,"o":114.22,"t":"2026-10-19T13:30:00Z","v":574,"vw":114.22},{"c":113.68,"h":114.105,"l":113.3,"n":281,"o":114.105,"t":"2026-10-19T13:35:00Z","v":7633,"vw":113.603325},{"c":113.7,"h":113.93,"l":113.68,"n":303,"o":113.8,"t":"2026-10-19T13:40:00Z","v":3212,"vw":113.744021},{"c":113.81,"h":113.81,"l":113.81,"n":27,"o":113.81,"t":"2026-10-19T13:45:00Z","v":956,"vw":113.81},{"c":113.54,"h":113.54,"l":113.54,"n":3,"o":113.54,"t":"2026-10-19T14:15:00Z","v":632,"vw":113.54},{"c":112.83,"h":113.6,"l":112.83,"n":27,"o":113.56,"t":"2026-10-19T14:20:00Z","v":980,"vw":113.448333},{"c":113.59,"h":113.6,"l":113.59,"n":32,"o":113.59,"t":"2026-10-19T14:40:00Z","v":940,"vw":113.593333},{"c":113.295,"h":113.295,"l":113.17,"n":154,"o":113.27,"t":"2026-10-19T15:10:00Z","v":3810,"vw":113.254893},{"c":113.39,"h":113.39,"l":113.115,"n":99,"o":113.15,"t":"2026-10-19T15:15:00Z","v":2620,"vw":113.214062},{"c":113.31,"h":113.3101,"l":113.31,"n":31,"o":113.3101,"t":"2026-10-19T15:20:00Z","v":496,"vw":113.310039},{"c":113.38,"h":113.48,"l":113.37,"n":39,"o":113.48,"t":"2026-10-19T15:25:00Z","v":1117,"vw":113.391429},{"c":113.35,"h":113.48,"l":113.35,"n":48,"o":113.47,"t":"2026-10-19T15:30:00Z","v":992,"vw":113.433333},{"c":113.47,"h":113.67,"l":113.47,"n":46,"o":113.67,"t":"2026-10-19T15:40:00Z","v":1166,"vw":113.576136},{"c":113.32,"h":113.32,"l":113.32,"n":31,"o":113.32,"t":"2026-10-19T15:45:00Z","v":730,"vw":113.32},{"c":113.4,"h":113.46,"l":113.35,"n":82,"o":113.35,"t":"2026-10-19T15:50:00Z","v":4239,"vw":113.410661},{"c":113.44,"h":113.44,"l":113.29,"n":65,"o":113.36,"t":"2026-10-19T15:55:00Z","v":2219,"vw":113.366327},{"c":113.24,"h":113.405,"l":113.21,"n":44,"o":113.405,"t":"2026-10-19T16:00:00Z","v":1070,"vw":113.285},{"c":112.825,"h":113.16,"l":112.825,"n":117,"o":113.16,"t":"2026-10-19T16:05:00Z","v":4569,"vw":113.002707},{"c":112.97,"h":112.97,"l":112.97,"n":32,"o":112.97,"t":"2026-10-19T16:10:00Z","v":777,"vw":112.97},{"c":112.65,"h":112.74,"l":112.65,"n":33,"o":112.74,"t":"2026-10-19T16:15:00Z","v":643,"vw":112.695},{"c":112.76,"h":112.76,"l":112.76,"n":12,"o":112.76,"t":"2026-10-19T16:20:00Z","v":139,"vw":112.76},{"c":112.68,"h":112.68,"l":112.68,"n":27,"o":112.68,"t":"2026-10-19T16:25:00Z","v":467,"vw":112.68},{"c":112.77,"h":112.77,"l":112.77,"n":6,"o":112.77,"t":"2026-10-19T16:40:00Z","v":1021,"vw":112.77},{"c":112.33,"h":112.48,"l":112.33,"n":95,"o":112.47,"t":"2026-10-19T17:05:00Z","v":1727,"vw":112.436989},{"c":112.89,"h":112.89,"l":112.37,"n":172,"o":112.47,"t":"2026-10-19T17:10:00Z","v":4915,"vw":112.653202},{"c":113.19,"h":113.19,"l":113.19,"n":16,"o":113.19,"t":"2026-10-19T17:15:00Z","v":680,"vw":113.19},{"c":112.65,"h":112.65,"l":112.65,"n":21,"o":112.65,"t":"2026-10-19T17:20:00Z","v":242,"vw":112.65},{"c":112.92,"h":112.92,"l":112.92,"n":9,"o":112.92,"t":"2026-10-19T17:25:00Z","v":348,"vw":112.92},{"c":113.03,"h":113.03,"l":113.03,"n":13,"o":113.03,"t":"2026-10-19T17:40:00Z","v":231,"vw":113.03},{"c":112.895,"h":112.895,"l":112.895,"n":14,"o":112.895,"t":"2026-10-19T17:45:00Z","v":413,"vw":112.895},{"c":113.04,"h":113.04,"l":113.04,"n":38,"o":113.04,"t":"2026-10-19T17:55:00Z","v":800,"vw":113.04},{"c":112.82,"h":112.82,"l":112.82,"n":11,"o":112.82,"t":"2026-10-19T18:05:00Z","v":122,"vw":112.82},{"c":112.84,"h":112.84,"l":112.84,"n":14,"o":112.84,"t":"2026-10-19T18:10:00Z","v":304,"vw":112.84},{"c":113.105,"h":113.16,"l":113.085,"n":59,"o":113.15,"t":"2026-10-19T18:20:00Z","v":1637,"vw":113.130338},{"c":113.14,"h":113.14,"l":112.83,"n":62,"o":112.83,"t":"2026-10-19T18:35:00Z","v":2175,"vw":113.046923},{"c":113.175,"h":113.175,"l":113.175,"n":18,"o":113.175,"t":"2026-10-19T18:45:00Z","v":403,"vw":113.175},{"c":113.37,"h":113.37,"l":113.185,"n":53,"o":113.185,"t":"2026-10-19T18:50:00Z","v":997,"vw":113.22593},{"c":113.655,"h":113.655,"l":113.465,"n":40,"o":113.53,"t":"2026-10-19T18:55:00Z","v":1113,"vw":113.541},{"c":113.595,"h":113.595,"l":113.39,"n":113,"o":113.55,"t":"2026-10-19T19:00:00Z","v":1816,"vw":113.460592},{"c":113.36,"h":113.38,"l":113.36,"n":42,"o":113.38,"t":"2026-10-19T19:10:00Z","v":1301,"vw":113.37},{"c":113.37,"h":113.375,"l":113.37,"n":33,"o":113.375,"t":"2026-10-19T19:20:00Z","v":466,"vw":113.373333},{"c":113.38,"h":113.38,"l":113.38,"n":66,"o":113.38,"t":"2026-10-19T19:35:00Z","v":887,"vw":113.38},{"c":113.39,"h":113.39,"l":113.26,"n":169,"o":113.26,"t":"2026-10-19T19:40:00Z","v":2586,"vw":113.329285},{"c":113.36,"h":113.51,"l":113.36,"n":51,"o":113.51,"t":"2026-10-19T19:50:00Z","v":1217,"vw":113.4725},{"c":113.41,"h":113.605,"l":113.41,"n":473,"o":113.605,"t":"2026-10-19T19:55:00Z","v":7963,"vw":113.495246},{"c":113.59,"h":113.59,"l":113.59,"n":17,"o":113.59,"t":"2026-10-19T20:00:00Z","v":24034,"vw":113.59},{"c":114.04,"h":114.9575,"l":114.04,"n":117,"o":114.21,"t":"2026-10-20T13:30:00Z","v":6854,"vw":114.243494},{"c":114.4,"h":114.5,"l":114.15,"n":247,"o":114.5,"t":"2026-10-20T13:35:00Z","v":7975,"vw":114.332346},{"c":114.55,"h":114.83,"l":114.25,"n":121,"o":114.25,"t":"2026-10-20T13:40:00Z","v":7808,"vw":114.615419},{"c":114.92,"h":114.92,"l":114.85,"n":11,"o":114.85,"t":"2026-10-20T13:45:00Z","v":1415,"vw":114.904286},{"c":114.76,"h":114.85,"l":114.73,"n":79,"o":114.85,"t":"2026-10-20T13:50:00Z","v":4395,"vw":114.80578},{"c":114.01,"h":114.57,"l":114.01,"n":83,"o":114.57,"t":"2026-10-20T14:00:00Z","v":2127,"vw":114.256666},{"c":114.2,"h":114.27,"l":114.05,"n":247,"o":114.15,"t":"2026-10-20T14:05:00Z","v":2707,"vw":114.236089},{"c":114.5,"h":114.5,"l":114.5,"n":4,"o":114.5,"t":"2026-10-20T14:10:00Z","v":119,"vw":114.5},{"c":114.825,"h":115.5099,"l":114.825,"n":9,"o":115.5099,"t":"2026-10-20T14:35:00Z","v":412,"vw":115.20277},{"c":114.893,"h":114.893,"l":114.893,"n":10,"o":114.893,"t":"2026-10-20T14:55:00Z","v":320,"vw":114.893},{"c":114.45,"h":114.45,"l":114.45,"n":19,"o":114.45,"t":"2026-10-20T15:00:00Z","v":178,"vw":114.45},{"c":114.22,"h":114.35,"l":114.22,"n":28,"o":114.35,"t":"2026-10-20T15:30:00Z","v":621,"vw":114.286},{"c":113.955,"h":114.24,"l":113.955,"n":62,"o":114.16,"t":"2026-10-20T15:45:00Z","v":1094,"vw":114.13168},{"c":114.145,"h":114.145,"l":114.145,"n":1,"o":114.145,"t":"2026-10-20T16:20:00Z","v":303,"vw":114.145},{"c":114.145,"h":114.145,"l":114.145,"n":5,"o":114.145,"t":"2026-10-20T16:35:00Z","v":114,"vw":114.145},{"c":114.15,"h":114.43,"l":114.145,"n":27,"o":114.145,"t":"2026-10-20T16:45:00Z","v":1870,"vw":114.163255},{"c":114.12,"h":114.12,"l":114.12,"n":25,"o":114.12,"t":"2026-10-20T17:05:00Z","v":528,"vw":114.12},{"c":114.025,"h":114.025,"l":114.025,"n":12,"o":114.025,"t":"2026-10-20T17:10:00Z","v":152,"vw":114.025},{"c":114.17,"h":114.17,"l":114.025,"n":78,"o":114.025,"t":"2026-10-20T17:25:00Z","v":5728,"vw":114.071214},{"c":113.955,"h":114.08,"l":113.955,"n":17,"o":114.08,"t":"2026-10-20T17:30:00Z","v":680,"vw":114.033},{"c":114.115,"h":114.115,"l":114.115,"n":19,"o":114.115,"t":"2026-10-20T17:35:00Z","v":480,"vw":114.115},{"c":114.34,"h":114.555,"l":114.34,"n":55,"o":114.5125,"t":"2026-10-20T18:00:00Z","v":1021,"vw":114.469167},{"c":114.52,"h":114.52,"l":114.52,"n":5,"o":114.52,"t":"2026-10-20T18:05:00Z","v":574,"vw":114.52},{"c":114.375,"h":114.375,"l":114.375,"n":3,"o":114.375,"t":"2026-10-20T18:10:00Z","v":112,"vw":114.375},{"c":114.285,"h":114.285,"l":114.27,"n":25,"o":114.27,"t":"2026-10-20T18:40:00Z","v":308,"vw":114.2775},{"c":113.97,"h":113.97,"l":113.97,"n":8,"o":113.97,"t":"2026-10-20T18:45:00Z","v":155,"vw":113.97},{"c":114.34,"h":114.5054,"l":114.34,"n":8,"o":114.5054,"t":"2026-10-20T19:00:00Z","v":1342,"vw":114.36468},{"c":114.335,"h":114.335,"l":114.09,"n":26,"o":114.09,"t":"2026-10-20T19:05:00Z","v":669,"vw":114.243125},{"c":114.57,"h":114.57,"l":114.57,"n":8,"o":114.57,"t":"2026-10-20T19:15:00Z","v":337,"vw":114.57},{"c":114.61,"h":114.615,"l":114.54,"n":50,"o":114.54,"t":"2026-10-20T19:30:00Z","v":1354,"vw":114.605907},{"c":114.5975,"h":114.615,"l":114.5975,"n":70,"o":114.615,"t":"2026-10-20T19:35:00Z","v":1944,"vw":114.610449},{"c":114.655,"h":114.74,"l":114.655,"n":32,"o":114.74,"t":"2026-10-20T19:40:00Z","v":2000,"vw":114.683625},{"c":114.735,"h":114.735,"l":114.735,"n":19,"o":114.735,"t":"2026-10-20T19:45:00Z","v":484,"vw":114.735},{"c":114.64,"h":114.77,"l":114.64,"n":67,"o":114.77,"t":"2026-10-20T19:50:00Z","v":1444,"vw":114.67617},{"c":114.45,"h":114.45,"l":114.13,"n":428,"o":114.34,"t":"2026-10-20T19:55:00Z","v":8296,"vw":114.279309},{"c":114.25,"h":114.25,"l":114.25,"n":19,"o":114.25,"t":"2026-10-20T20:00:00Z","v":28883,"vw":114.25},{"c":113.57,"h":114.15,"l":113.57,"n":48,"o":114.15,"t":"2026-10-21T13:30:00Z","v":1675,"vw":113.986214},{"c":113.69,"h":113.7,"l":113.69,"n":145,"o":113.7,"t":"2026-10-21T13:35:00Z","v":1596,"vw":113.697996},{"c":113.43,"h":113.54,"l":113.43,"n":56,"o":113.54,"t":"2026-10-21T13:40:00Z","v":3115,"vw":113.474094},{"c":113.38,"h":113.5,"l":113.31,"n":32,"o":113.35,"t":"2026-10-21T13:50:00Z","v":1072,"vw":113.383333},{"c":113.305,"h":113.7,"l":113.305,"n":17,"o":113.7,"t":"2026-10-21T14:00:00Z","v":582,"vw":113.418833},{"c":113.42,"h":113.74,"l":113.42,"n":12,"o":113.74,"t":"2026-10-21T14:10:00Z","v":298,"vw":113.57534},{"c":113.42,"h":113.42,"l":113.42,"n":9,"o":113.42,"t":"2026-10-21T14:15:00Z","v":521,"vw":113.42},{"c":113.46,"h":113.46,"l":113.46,"n":14,"o":113.46,"t":"2026-10-21T14:25:00Z","v":1874,"vw":113.46},{"c":113.76,"h":113.76,"l":113.525,"n":57,"o":113.525,"t":"2026-10-21T14:35:00Z","v":1033,"vw":113.631236},{"c":113.885,"h":113.885,"l":113.885,"n":17,"o":113.885,"t":"2026-10-21T14:50:00Z","v":560,"vw":113.885},{"c":113.87,"h":113.975,"l":113.5,"n":77,"o":113.975,"t":"2026-10-21T15:00:00Z","v":1559,"vw":113.800834},{"c":113.685,"h":113.84,"l":113.63,"n":68,"o":113.63,"t":"2026-10-21T15:25:00Z","v":2182,"vw":113.709583},{"c":113.84,"h":113.84,"l":113.545,"n":66,"o":113.545,"t":"2026-10-21T15:45:00Z","v":6750,"vw":113.652953},{"c":113.92,"h":113.92,"l":113.82,"n":15,"o":113.82,"t":"2026-10-21T16:10:00Z","v":839,"vw":113.833072},{"c":113.94,"h":114,"l":113.94,"n":38,"o":114,"t":"2026-10-21T16:15:00Z","v":919,"vw":113.988},{"c":114,"h":114.02,"l":114,"n":42,"o":114.02,"t":"2026-10-21T16:25:00Z","v":983,"vw":114.009529},{"c":113.89,"h":114,"l":113.89,"n":35,"o":114,"t":"2026-10-21T16:30:00Z","v":303,"vw":113.945},{"c":114.005,"h":114.02,"l":113.8845,"n":81,"o":113.95,"t":"2026-10-21T16:35:00Z","v":2593,"vw":113.956871},{"c":113.9851,"h":114.0685,"l":113.86,"n":60,"o":113.86,"t":"2026-10-21T16:45:00Z","v":4420,"vw":114.009819},{"c":113.88,"h":114.01,"l":113.88,"n":43,"o":114.01,"t":"2026-10-21T16:50:00Z","v":903,"vw":113.956},{"c":113.95,"h":113.95,"l":113.95,"n":12,"o":113.95,"t":"2026-10-21T16:55:00Z","v":534,"vw":113.95},{"c":113.94,"h":114.019,"l":113.94,"n":37,"o":113.94,"t":"2026-10-21T17:05:00Z","v":963,"vw":113.956414},{"c":114,"h":114.01,"l":114,"n":37,"o":114.01,"t":"2026-10-21T17:10:00Z","v":706,"vw":114.003731},{"c":113.81,"h":113.81,"l":113.81,"n":31,"o":113.81,"t":"2026-10-21T17:20:00Z","v":527,"vw":113.81},{"c":113.87,"h":113.87,"l":113.74,"n":50,"o":113.74,"t":"2026-10-21T17:30:00Z","v":325,"vw":113.805},{"c":113.96,"h":113.97,"l":113.96,"n":49,"o":113.97,"t":"2026-10-21T17:40:00Z","v":1057,"vw":113.96435},{"c":113.925,"h":113.97,"l":113.7701,"n":103,"o":113.96,"t":"2026-10-21T17:45:00Z","v":3918,"vw":113.857756},{"c":113.935,"h":114,"l":113.906,"n":35,"o":114,"t":"2026-10-21T18:10:00Z","v":2697,"vw":113.922331},{"c":113.78,"h":113.935,"l":113.76,"n":84,"o":113.935,"t":"2026-10-21T18:15:00Z","v":1564,"vw":113.801081},{"c":113.73,"h":113.73,"l":113.73,"n":13,"o":113.73,"t":"2026-10-21T18:20:00Z","v":126,"vw":113.73},{"c":113.59,"h":113.64,"l":113.59,"n":41,"o":113.64,"t":"2026-10-21T18:25:00Z","v":625,"vw":113.615},{"c":113.6,"h":113.6,"l":113.6,"n":15,"o":113.6,"t":"2026-10-21T18:30:00Z","v":301,"vw":113.6},{"c":113.6,"h":113.6,"l":113.6,"n":7,"o":113.6,"t":"2026-10-21T18:35:00Z","v":110,"vw":113.6},{"c":113.6101,"h":113.785,"l":113.6101,"n":93,"o":113.68,"t":"2026-10-21T18:40:00Z","v":2572,"vw":113.646034},{"c":113.57,"h":113.6,"l":113.57,"n":70,"o":113.6,"t":"2026-10-21T18:50:00Z","v":1310,"vw":113.59},{"c":113.49,"h":113.49,"l":113.49,"n":30,"o":113.49,"t":"2026-10-21T18:55:00Z","v":295,"vw":113.49},{"c":113.2,"h":113.2,"l":113.03,"n":119,"o":113.03,"t":"2026-10-21T19:05:00Z","v":2357,"vw":113.1075},{"c":112.9341,"h":113.0951,"l":112.9341,"n":44,"o":113.0951,"t":"2026-10-21T19:20:00Z","v":685,"vw":112.976718},{"c":113.22,"h":113.35,"l":113.22,"n":125,"o":113.32,"t":"2026-10-21T19:25:00Z","v":1664,"vw":113.320625},{"c":113.2,"h":113.28,"l":113.2,"n":98,"o":113.28,"t":"2026-10-21T19:30:00Z","v":1179,"vw":113.235},{"c":113.14,"h":113.17,"l":113.14,"n":39,"o":113.17,"t":"2026-10-21T19:45:00Z","v":782,"vw":113.155},{"c":113.02,"h":113.135,"l":112.98,"n":176,"o":113.07,"t":"2026-10-21T19:50:00Z","v":2718,"vw":113.026001},{"c":113.155,"h":113.23,"l":113,"n":540,"o":113,"t":"2026-10-21T19:55:00Z","v":17929,"vw":113.054275},{"c":113.16,"h":113.16,"l":113.16,"n":19,"o":113.16,"t":"2026-10-21T20:00:00Z","v":17204,"vw":113.16},{"c":112.84,"h":112.84,"l":112.84,"n":7,"o":112.84,"t":"2026-10-22T13:30:00Z","v":314,"vw":112.84},{"c":113.29,"h":113.51,"l":113.1,"n":148,"o":113.51,"t":"2026-10-22T13:35:00Z","v":1639,"vw":113.311144},{"c":114.205,"h":114.205,"l":114.205,"n":18,"o":114.205,"t":"2026-10-22T14:10:00Z","v":217,"vw":114.205},{"c":114.29,"h":114.29,"l":114.27,"n":23,"o":114.27,"t":"2026-10-22T14:15:00Z","v":538,"vw":114.274975},{"c":113.975,"h":114.395,"l":113.975,"n":39,"o":114.01,"t":"2026-10-22T14:20:00Z","v":926,"vw":114.111681},{"c":113.96,"h":113.96,"l":113.96,"n":7,"o":113.96,"t":"2026-10-22T14:30:00Z","v":722,"vw":113.96},{"c":114.1,"h":114.1,"l":114.1,"n":6,"o":114.1,"t":"2026-10-22T14:35:00Z","v":432,"vw":114.1},{"c":114.075,"h":114.1,"l":114.075,"n":29,"o":114.1,"t":"2026-10-22T14:40:00Z","v":431,"vw":114.091667},{"c":113.96,"h":114.08,"l":113.85,"n":37,"o":114.08,"t":"2026-10-22T14:45:00Z","v":2755,"vw":114.038077},{"c":113.61,"h":113.61,"l":113.61,"n":23,"o":113.61,"t":"2026-10-22T15:00:00Z","v":271,"vw":113.61},{"c":113.64,"h":113.64,"l":113.64,"n":7,"o":113.64,"t":"2026-10-22T15:05:00Z","v":189,"vw":113.64},{"c":113.62,"h":113.62,"l":113.62,"n":22,"o":113.62,"t":"2026-10-22T15:10:00Z","v":268,"vw":113.62},{"c":113.495,"h":113.765,"l":113.495,"n":37,"o":113.765,"t":"2026-10-22T15:25:00Z","v":957,"vw":113.716125},{"c":113.61,"h":113.61,"l":113.61,"n":20,"o":113.61,"t":"2026-10-22T15:30:00Z","v":373,"vw":113.61},{"c":113.66,"h":113.83,"l":113.52,"n":62,"o":113.79,"t":"2026-10-22T15:35:00Z","v":2379,"vw":113.73066},{"c":113.8,"h":114.04,"l":113.67,"n":116,"o":113.67,"t":"2026-10-22T15:40:00Z","v":9700,"vw":113.939792},{"c":113.84,"h":113.935,"l":113.84,"n":18,"o":113.935,"t":"2026-10-22T16:00:00Z","v":629,"vw":113.871771},{"c":113.81,"h":113.81,"l":113.81,"n":24,"o":113.81,"t":"2026-10-22T16:05:00Z","v":306,"vw":113.81},{"c":113.71,"h":114.1881,"l":113.71,"n":36,"o":114.005,"t":"2026-10-22T16:25:00Z","v":1355,"vw":114.038042},{"c":113.49,"h":113.68,"l":113.49,"n":49,"o":113.68,"t":"2026-10-22T16:30:00Z","v":973,"vw":113.560968},{"c":113.26,"h":113.265,"l":113.26,"n":36,"o":113.26,"t":"2026-10-22T16:35:00Z","v":889,"vw":113.262},{"c":113.32,"h":113.52,"l":113.32,"n":32,"o":113.52,"t":"2026-10-22T17:05:00Z","v":843,"vw":113.418124},{"c":113.58,"h":113.58,"l":113.58,"n":5,"o":113.58,"t":"2026-10-22T17:10:00Z","v":502,"vw":113.58},{"c":113.09,"h":113.09,"l":113.09,"n":9,"o":113.09,"t":"2026-10-22T17:15:00Z","v":161,"vw":113.09},{"c":113.69,"h":113.69,"l":113.36,"n":89,"o":113.36,"t":"2026-10-22T17:20:00Z","v":1731,"vw":113.460979},{"c":113.71,"h":113.71,"l":113.71,"n":7,"o":113.71,"t":"2026-10-22T17:35:00Z","v":121,"vw":113.71},{"c":113.76,"h":113.97,"l":113.56,"n":106,"o":113.56,"t":"2026-10-22T17:40:00Z","v":3593,"vw":113.791707},{"c":113.39,"h":113.39,"l":113.39,"n":11,"o":113.39,"t":"2026-10-22T17:50:00Z","v":237,"vw":113.39},{"c":113.415,"h":113.415,"l":113.39,"n":27,"o":113.39,"t":"2026-10-22T18:05:00Z","v":537,"vw":113.4},{"c":113.4101,"h":113.4101,"l":113.4101,"n":10,"o":113.4101,"t":"2026-10-22T18:10:00Z","v":347,"vw":113.4101},{"c":113.55,"h":113.56,"l":113.55,"n":27,"o":113.56,"t":"2026-10-22T18:15:00Z","v":445,"vw":113.554},{"c":113.54,"h":113.655,"l":113.4,"n":35,"o":113.4,"t":"2026-10-22T18:35:00Z","v":592,"vw":113.531667},{"c":113.46,"h":113.46,"l":113.46,"n":18,"o":113.46,"t":"2026-10-22T18:40:00Z","v":302,"vw":113.46},{"c":113.445,"h":113.445,"l":113.445,"n":12,"o":113.445,"t":"2026-10-22T18:55:00Z","v":203,"vw":113.445},{"c":113.67,"h":113.8,"l":113.47,"n":110,"o":113.47,"t":"2026-10-22T19:00:00Z","v":3439,"vw":113.658652},{"c":113.36,"h":113.49,"l":113.36,"n":59,"o":113.49,"t":"2026-10-22T19:15:00Z","v":1197,"vw":113.408645},{"c":113.39,"h":113.41,"l":113.39,"n":36,"o":113.41,"t":"2026-10-22T19:20:00Z","v":568,"vw":113.4},{"c":113.02,"h":113.18,"l":113.02,"n":43,"o":113.18,"t":"2026-10-22T19:30:00Z","v":682,"vw":113.1},{"c":113.1,"h":113.1,"l":113.1,"n":23,"o":113.1,"t":"2026-10-22T19:35:00Z","v":249,"vw":113.1},{"c":113.02,"h":113.04,"l":113.02,"n":33,"o":113.04,"t":"2026-10-22T19:40:00Z","v":491,"vw":113.033333},{"c":113.155,"h":113.155,"l":112.94,"n":30,"o":112.94,"t":"2026-10-22T19:45:00Z","v":889,"vw":113.021767},{"c":113.6,"h":113.6,"l":113.39,"n":117,"o":113.39,"t":"2026-10-22T19:50:00Z","v":2226,"vw":113.497273},{"c":113.38,"h":113.6475,"l":113.29,"n":529,"o":113.37,"t":"2026-10-22T19:55:00Z","v":19505,"vw":113.460515},{"c":113.5,"h":113.5,"l":113.5,"n":17,"o":113.5,"t":"2026-10-22T20:00:00Z","v":25393,"vw":113.5}],"history":[{"c":73.83,"h":75.61,"l":73.73,"n":3322,"o":75.61,"t":"2024-10-21T04:00:00Z","v":79592,"vw":73.992986},{"c":73.76,"h":73.92,"l":73.33,"n":2685,"o":73.71,"t":"2024-10-22T04:00:00Z","v":56970,"vw":73.691202},{"c":73.64,"h":74.38,"l":73.08,"n":3113,"o":73.78,"t":"2024-10-23T04:00:00Z","v":72227,"vw":73.568342},{"c":78.43,"h":79.7,"l":76.5,"n":4442,"o":78.49,"t":"2024-10-24T04:00:00Z","v":135874,"vw":78.413359},{"c":79.08,"h":80.165,"l":78.37,"n":4434,"o":78.65,"t":"2024-10-25T04:00:00Z","v":87575,"vw":79.162056},{"c":79.12,"h":79.55,"l":78.64,"n":3938,"o":79.16,"t":"2024-10-28T04:00:00Z","v":123279,"vw":79.142909},{"c":79.78,"h":80.28,"l":78.59,"n":4507,"o":78.59,"t":"2024-10-29T04:00:00Z","v":120927,"vw":79.729792},{"c":79.59,"h":80.39,"l":79.08,"n":3045,"o":79.39,"t":"2024-10-30T04:00:00Z","v":75258,"vw":79.741119},{"c":78.51,"h":79.84,"l":78.26,"n":3015,"o":79.67,"t":"2024-10-31T04:00:00Z","v":68175,"vw":78.550745},{"c":78.45,"h":78.98,"l":78.16,"n":3271,"o":78.65,"t":"2024-11-01T04:00:00Z","v":53654,"vw":78.45738},{"c":78.46,"h":78.74,"l":77.765,"n":2807,"o":78.11,"t":"2024-11-04T05:00:00Z","v":76744,"vw":78.428757},{"c":79.67,"h":79.675,"l":78.1,"n":3036,"o":78.17,"t":"2024-11-05T05:00:00Z","v":78623,"vw":79.41024},{"c":82.4,"h":83.91,"l":80.67,"n":5597,"o":82,"t":"2024-11-06T05:00:00Z","v":132784,"vw":82.498098},{"c":82.36,"h":83.175,"l":82.075,"n":4136,"o":82.18,"t":"2024-11-07T05:00:00Z","v":84726,"vw":82.470129},{"c":82.84,"h":83.51,"l":81.77,"n":3548,"o":82.35,"t":"2024-11-08T05:00:00Z","v":89538,"vw":82.720561},{"c":83.46,"h":84.15,"l":83.32,"n":3544,"o":83.58,"t":"2024-11-11T05:00:00Z","v":76774,"vw":83.672362},{"c":83.14,"h":83.75,"l":82.645,"n":2901,"o":83.18,"t":"2024-11-12T05:00:00Z","v":68120,"vw":83.16666},{"c":83.4,"h":84.43,"l":83.39,"n":2817,"o":83.58,"t":"2024-11-13T05:00:00Z","v":74279,"vw":83.656495},{"c":83.54,"h":84.08,"l":82.895,"n":2909,"o":83.32,"t":"2024-11-14T05:00:00Z","v":73241,"vw":83.458798},{"c":83.18,"h":83.86,"l":82.785,"n":2837,"o":83.86,"t":"2024-11-15T05:00:00Z","v":69109,"vw":83.19404},{"c":83.19,"h":83.59,"l":83.06,"n":2610,"o":83.22,"t":"2024-11-18T05:00:00Z","v":60762,"vw":83.257163},{"c":82.87,"h":83.11,"l":80.28,"n":2880,"o":82.36,"t":"2024-11-19T05:00:00Z","v":57563,"vw":82.790232},{"c":83.4,"h":83.57,"l":82.475,"n":2356,"o":82.87,"t":"2024-11-20T05:00:00Z","v":59237,"vw":83.094115},{"c":83.62,"h":84.49,"l":82.8,"n":2841,"o":83.62,"t":"2024-11-21T05:00:00Z","v":93728,"vw":83.809029},{"c":84.42,"h":85.1,"l":84.04,"n":3135,"o":84.04,"t":"2024-11-22T05:00:00Z","v":122204,"vw":84.503814},{"c":85.85,"h":86.675,"l":84.63,"n":3588,"o":84.81,"t":"2024-11-25T05:00:00Z","v":108002,"vw":85.991985},{"c":85.69,"h":86.145,"l":84.84,"n":6026,"o":85.53,"t":"2024-11-26T05:00:00Z","v":170239,"vw":85.617224},{"c":83.99,"h":85.94,"l":83.75,"n":4794,"o":85.75,"t":"2024-11-27T05:00:00Z","v":137755,"vw":84.57276},{"c":84.01,"h":84.36,"l":83.42,"n":2217,"o":83.89,"t":"2024-11-29T05:00:00Z","v":50151,"vw":83.997746},{"c":85.3,"h":85.84,"l":83.47,"n":4309,"o":84.01,"t":"2024-12-02T05:00:00Z","v":113058,"vw":85.121357},{"c":85.67,"h":85.71,"l":84.45,"n":3372,"o":85.43,"t":"2024-12-03T05:00:00Z","v":266411,"vw":85.551757},{"c":86.965,"h":87.115,"l":85.51,"n":3472,"o":85.93,"t":"2024-12-04T05:00:00Z","v":114157,"vw":86.734098},{"c":86.18,"h":89.055,"l":85.78,"n":3335,"o":86.58,"t":"2024-12-05T05:00:00Z","v":75263,"vw":86.271003},{"c":85.17,"h":86.33,"l":84.975,"n":3038,"o":86.33,"t":"2024-12-06T05:00:00Z","v":52475,"vw":85.281684},{"c":85.22,"h":86.22,"l":85,"n":3006,"o":85.49,"t":"2024-12-09T05:00:00Z","v":57421,"vw":85.341485},{"c":86.45,"h":86.48,"l":83.6818,"n":4078,"o":84.92,"t":"2024-12-10T05:00:00Z","v":180236,"vw":86.133156},{"c":87.02,"h":87.55,"l":85.96,"n":4222,"o":86.87,"t":"2024-12-11T05:00:00Z","v":167641,"vw":87.020957},{"c":87.56,"h":88.4,"l":86.43,"n":4557,"o":87.15,"t":"2024-12-12T05:00:00Z","v":143848,"vw":87.757771},{"c":87.24,"h":87.31,"l":85.86,"n":4426,"o":87.26,"t":"2024-12-13T05:00:00Z","v":124010,"vw":86.695043},{"c":83.05,"h":86.8,"l":82.78,"n":7468,"o":85.18,"t":"2024-12-16T05:00:00Z","v":204131,"vw":83.55321},{"c":82.16,"h":83.42,"l":82,"n":5197,"o":83.05,"t":"2024-12-17T05:00:00Z","v":119012,"vw":82.37054},{"c":79.18,"h":82.85,"l":78.92,"n":3760,"o":82.85,"t":"2024-12-18T05:00:00Z","v":89423,"vw":80.028015},{"c":79.11,"h":80.61,"l":79.025,"n":3648,"o":79.81,"t":"2024-12-19T05:00:00Z","v":100110,"vw":79.391628},{"c":78.28,"h":79.67,"l":77.98,"n":5301,"o":78.44,"t":"2024-12-20T05:00:00Z","v":335030,"vw":78.422454},{"c":77.72,"h":78.405,"l":77.24,"n":3759,"o":78.17,"t":"2024-12-23T05:00:00Z","v":101981,"vw":77.722035},{"c":78.15,"h":78.385,"l":77.065,"n":1547,"o":77.8,"t":"2024-12-24T05:00:00Z","v":34757,"vw":77.992922},{"c":78.63,"h":78.93,"l":77.77,"n":2046,"o":77.97,"t":"2024-12-26T05:00:00Z","v":44133,"vw":78.603445},{"c":78.09,"h":78.69,"l":77.0496,"n":3522,"o":78.15,"t":"2024-12-27T05:00:00Z","v":55469,"vw":77.946587},{"c":78.36,"h":78.36,"l":76.7339,"n":2749,"o":77.8,"t":"2024-12-30T05:00:00Z","v":73864,"vw":78.212002},{"c":78.9,"h":79.3,"l":78.045,"n":3189,"o":78.46,"t":"2024-12-31T05:00:00Z","v":71780,"vw":78.693121},{"c":77.74,"h":79.22,"l":77.55,"n":3353,"o":79.22,"t":"2025-01-02T05:00:00Z","v":59241,"vw":77.958452},{"c":78.24,"h":78.52,"l":76.985,"n":3343,"o":78.04,"t":"2025-01-03T05:00:00Z","v":78049,"vw":77.995573},{"c":78.52,"h":79.5,"l":78.18,"n":3340,"o":78.19,"t":"2025-01-06T05:00:00Z","v":81440,"vw":78.611823},{"c":78.23,"h":78.795,"l":77.735,"n":3773,"o":78.23,"t":"2025-01-07T05:00:00Z","v":212965,"vw":78.299181},{"c":79.1,"h":79.22,"l":77.82,"n":4400,"o":77.82,"t":"2025-01-08T05:00:00Z","v":128905,"vw":78.847976},{"c":78.2,"h":78.92,"l":77.165,"n":3638,"o":78.38,"t":"2025-01-10T05:00:00Z","v":92350,"vw":77.950497},{"c":78.92,"h":79.605,"l":77.33,"n":2916,"o":77.33,"t":"2025-01-13T05:00:00Z","v":110334,"vw":78.879132},{"c":82.57,"h":83.29,"l":81.77,"n":4197,"o":82.27,"t":"2025-01-14T05:00:00Z","v":142331,"vw":82.411565},{"c":83.4,"h":83.74,"l":82.605,"n":3174,"o":83.47,"t":"2025-01-15T05:00:00Z","v":81103,"vw":83.17197},{"c":83.77,"h":84.03,"l":82.79,"n":3222,"o":83.36,"t":"2025-01-16T05:00:00Z","v":73165,"vw":83.686865},{"c":84.05,"h":84.91,"l":83.7287,"n":3558,"o":84.42,"t":"2025-01-17T05:00:00Z","v":117655,"vw":84.07174},{"c":83.77,"h":84.95,"l":83.325,"n":3848,"o":84.15,"t":"2025-01-21T05:00:00Z","v":89251,"vw":84.03932},{"c":83.87,"h":84.24,"l":83.3077,"n":3542,"o":83.6,"t":"2025-01-22T05:00:00Z","v":69132,"vw":83.863992},{"c":83.87,"h":84.175,"l":83.39,"n":3250,"o":83.39,"t":"2025-01-23T05:00:00Z","v":78510,"vw":83.886018},{"c":84.03,"h":84.53,"l":83.58,"n":3511,"o":83.58,"t":"2025-01-24T05:00:00Z","v":65096,"vw":84.064703},{"c":84.94,"h":85.715,"l":83.02,"n":3516,"o":83.4,"t":"2025-01-27T05:00:00Z","v":101695,"vw":85.190615},{"c":85.55,"h":86.135,"l":84.62,"n":2790,"o":84.62,"t":"2025-01-28T05:00:00Z","v":70276,"vw":85.460664},{"c":86.13,"h":86.47,"l":85.005,"n":2992,"o":85.1,"t":"2025-01-29T05:00:00Z","v":59422,"vw":86.076524},{"c":85.88,"h":87.11,"l":85.23,"n":2814,"o":86.89,"t":"2025-01-30T05:00:00Z","v":58758,"vw":86.102848},{"c":85.34,"h":86.04,"l":84.9,"n":2948,"o":85.58,"t":"2025-01-31T05:00:00Z","v":64967,"vw":85.305289},{"c":84.83,"h":85.46,"l":82.05,"n":3083,"o":82.05,"t":"2025-02-03T05:00:00Z","v":64120,"vw":84.82316},{"c":85.9,"h":86.32,"l":84.5,"n":2965,"o":85.58,"t":"2025-02-04T05:00:00Z","v":66938,"vw":85.858543},{"c":86.44,"h":86.57,"l":85.13,"n":2806,"o":86.05,"t":"2025-02-05T05:00:00Z","v":47857,"vw":86.314881},{"c":86.78,"h":87.38,"l":84.94,"n":3920,"o":85.66,"t":"2025-02-06T05:00:00Z","v":79913,"vw":86.866399},{"c":85.91,"h":87.63,"l":85,"n":3734,"o":86.89,"t":"2025-02-07T05:00:00Z","v":97982,"vw":85.775206},{"c":85.41,"h":86.53,"l":84.91,"n":4476,"o":85.91,"t":"2025-02-10T05:00:00Z","v":144309,"vw":85.175386},{"c":85.81,"h":86,"l":84.95,"n":2534,"o":84.95,"t":"2025-02-11T05:00:00Z","v":54063,"vw":85.70249},{"c":92.57,"h":93.38,"l":88.1,"n":7448,"o":89.06,"t":"2025-02-12T05:00:00Z","v":230467,"vw":92.313035},{"c":94.16,"h":96.1099,"l":92.475,"n":5014,"o":92.6,"t":"2025-02-13T05:00:00Z","v":164615,"vw":94.071879},{"c":94.47,"h":95.245,"l":93.02,"n":3926,"o":94.36,"t":"2025-02-14T05:00:00Z","v":145995,"vw":94.136537},{"c":92.09,"h":94.6842,"l":92,"n":4731,"o":94.43,"t":"2025-02-18T05:00:00Z","v":133125,"vw":92.82976},{"c":91.38,"h":91.99,"l":90.43,"n":4084,"o":91.3,"t":"2025-02-19T05:00:00Z","v":124446,"vw":91.292648},{"c":92.59,"h":92.87,"l":90.51,"n":5156,"o":90.94,"t":"2025-02-20T05:00:00Z","v":228356,"vw":92.062768},{"c":89.4,"h":93.25,"l":89.16,"n":4429,"o":93.25,"t":"2025-02-21T05:00:00Z","v":194827,"vw":89.925199},{"c":90.22,"h":90.84,"l":89.73,"n":3912,"o":90.17,"t":"2025-02-24T05:00:00Z","v":109242,"vw":90.324161},{"c":90.61,"h":91.21,"l":90.08,"n":4375,"o":90.76,"t":"2025-02-25T05:00:00Z","v":100761,"vw":90.674341},{"c":91.605,"h":92.04,"l":90.585,"n":5008,"o":91.18,"t":"2025-02-26T05:00:00Z","v":178774,"vw":91.426063},{"c":90.49,"h":91.48,"l":90.32,"n":3725,"o":91.48,"t":"2025-02-27T05:00:00Z","v":116526,"vw":90.741779},{"c":91.58,"h":91.63,"l":90.12,"n":2929,"o":90.12,"t":"2025-02-28T05:00:00Z","v":91056,"vw":91.206823},{"c":91.28,"h":93.08,"l":90.5,"n":4174,"o":91.66,"t":"2025-03-03T05:00:00Z","v":107926,"vw":91.544136},{"c":89.38,"h":90.95,"l":89.06,"n":4597,"o":90.93,"t":"2025-03-04T05:00:00Z","v":181350,"vw":89.537889},{"c":88.79,"h":90.21,"l":88.435,"n":3614,"o":89.25,"t":"2025-03-05T05:00:00Z","v":130744,"vw":89.047295},{"c":87.75,"h":88.98,"l":86.86,"n":4375,"o":87.97,"t":"2025-03-06T05:00:00Z","v":90891,"vw":87.77237},{"c":86.76,"h":87.44,"l":85.9126,"n":4085,"o":87.37,"t":"2025-03-07T05:00:00Z","v":145424,"vw":86.769094},{"c":85.94,"h":86.475,"l":84.1701,"n":4383,"o":86.22,"t":"2025-03-10T04:00:00Z","v":111151,"vw":85.541867},{"c":84.93,"h":86.19,"l":84.47,"n":3923,"o":85.9,"t":"2025-03-11T04:00:00Z","v":112893,"vw":85.033178},{"c":84.65,"h":85.725,"l":84.365,"n":4106,"o":85.63,"t":"2025-03-12T04:00:00Z","v":113531,"vw":84.675918},{"c":83.7,"h":84.88,"l":83.165,"n":3888,"o":84.5,"t":"2025-03-13T04:00:00Z","v":115307,"vw":83.742394},{"c":85.015,"h":85.26,"l":83.695,"n":4959,"o":84.01,"t":"2025-03-14T04:00:00Z","v":90249,"vw":84.823288},{"c":83.78,"h":86.66,"l":81.34,"n":6982,"o":84.44,"t":"2025-03-17T04:00:00Z","v":232736,"vw":83.382433},{"c":81.34,"h":83.785,"l":81.17,"n":4328,"o":83.75,"t":"2025-03-18T04:00:00Z","v":119156,"vw":81.676852},{"c":82.18,"h":82.81,"l":81.085,"n":3719,"o":81.39,"t":"2025-03-19T04:00:00Z","v":84573,"vw":81.947986},{"c":81.17,"h":84.93,"l":81.03,"n":4349,"o":81.5,"t":"2025-03-20T04:00:00Z","v":109955,"vw":81.73293},{"c":81.19,"h":81.45,"l":79.17,"n":3071,"o":80.45,"t":"2025-03-21T04:00:00Z","v":166740,"vw":80.857967},{"c":81.14,"h":83.9,"l":80.87,"n":3567,"o":82.33,"t":"2025-03-24T04:00:00Z","v":96547,"vw":81.610222},{"c":81.03,"h":84.115,"l":80.71,"n":3751,"o":81.14,"t":"2025-03-25T04:00:00Z","v":85089,"vw":81.557252},{"c":81.13,"h":81.77,"l":80.46,"n":2545,"o":81.02,"t":"2025-03-26T04:00:00Z","v":60208,"vw":81.176651},{"c":80.48,"h":81.01,"l":80,"n":3682,"o":81.01,"t":"2025-03-27T04:00:00Z","v":111717,"vw":80.441315},{"c":78.39,"h":81.88,"l":78.27,"n":2903,"o":80.63,"t":"2025-03-28T04:00:00Z","v":93378,"vw":79.040963},{"c":77.75,"h":79.03,"l":76.62,"n":2717,"o":77.82,"t":"2025-03-31T04:00:00Z","v":129218,"vw":77.788559},{"c":78.7,"h":78.9732,"l":77.18,"n":4215,"o":77.88,"t":"2025-04-01T04:00:00Z","v":82920,"vw":78.543643},{"c":79.22,"h":79.57,"l":78.25,"n":2839,"o":78.25,"t":"2025-04-02T04:00:00Z","v":56033,"vw":79.090353},{"c":74.73,"h":81.1,"l":74.18,"n":4288,"o":78.7,"t":"2025-04-03T04:00:00Z","v":123677,"vw":76.132817},{"c":72.99,"h":73.41,"l":70.74,"n":5124,"o":72.48,"t":"2025-04-04T04:00:00Z","v":141464,"vw":72.435128},{"c":72.87,"h":74.375,"l":70.01,"n":5516,"o":71.39,"t":"2025-04-07T04:00:00Z","v":158507,"vw":72.536575},{"c":72.42,"h":75.11,"l":71.52,"n":4007,"o":74.26,"t":"2025-04-08T04:00:00Z","v":101086,"vw":72.894991},{"c":77.26,"h":78.3147,"l":71.65,"n":4601,"o":71.65,"t":"2025-04-09T04:00:00Z","v":136753,"vw":76.083843},{"c":74.1,"h":75.68,"l":72.91,"n":4116,"o":73.86,"t":"2025-04-10T04:00:00Z","v":123018,"vw":74.129487},{"c":74.62,"h":75.6367,"l":69.99,"n":3182,"o":74.24,"t":"2025-04-11T04:00:00Z","v":73546,"vw":74.407875},{"c":74,"h":75.36,"l":72.875,"n":3684,"o":75.36,"t":"2025-04-14T04:00:00Z","v":91208,"vw":73.976751},{"c":75.16,"h":76.34,"l":73.605,"n":4513,"o":74.64,"t":"2025-04-15T04:00:00Z","v":180579,"vw":75.166137},{"c":74.79,"h":75.605,"l":74.24,"n":3299,"o":74.68,"t":"2025-04-16T04:00:00Z","v":89101,"vw":74.880679},{"c":75.63,"h":76.95,"l":74.71,"n":3934,"o":74.71,"t":"2025-04-17T04:00:00Z","v":105029,"vw":75.973347},{"c":73.73,"h":75.71,"l":73.68,"n":3093,"o":75.36,"t":"2025-04-21T04:00:00Z","v":65958,"vw":73.995868},{"c":76.03,"h":76.44,"l":74.39,"n":3996,"o":74.59,"t":"2025-04-22T04:00:00Z","v":141538,"vw":75.852916},{"c":77.82,"h":79.88,"l":76.73,"n":5417,"o":78.51,"t":"2025-04-23T04:00:00Z","v":123950,"vw":78.059463},{"c":77.06,"h":77.72,"l":76.17,"n":3297,"o":77.3,"t":"2025-04-24T04:00:00Z","v":84432,"vw":77.030205},{"c":77.49,"h":77.675,"l":76.005,"n":2780,"o":76.7,"t":"2025-04-25T04:00:00Z","v":65734,"vw":77.290646},{"c":77.22,"h":78.415,"l":76.19,"n":3587,"o":77.49,"t":"2025-04-28T04:00:00Z","v":98625,"vw":77.112109},{"c":78.17,"h":78.51,"l":76.45,"n":2669,"o":76.67,"t":"2025-04-29T04:00:00Z","v":69191,"vw":77.979885},{"c":78.19,"h":78.49,"l":76.05,"n":2701,"o":77.55,"t":"2025-04-30T04:00:00Z","v":102295,"vw":78.068481},{"c":78.19,"h":79.485,"l":76.9588,"n":2869,"o":77.51,"t":"2025-05-01T04:00:00Z","v":69376,"vw":77.999715},{"c":79.26,"h":79.88,"l":78.53,"n":2642,"o":78.53,"t":"2025-05-02T04:00:00Z","v":65098,"vw":79.092012},{"c":78.23,"h":79.135,"l":77.88,"n":3205,"o":78.4,"t":"2025-05-05T04:00:00Z","v":84522,"vw":78.34689},{"c":78.46,"h":78.795,"l":77.2,"n":3182,"o":77.55,"t":"2025-05-06T04:00:00Z","v":70696,"vw":78.287467},{"c":79.4,"h":79.79,"l":78.29,"n":2538,"o":78.79,"t":"2025-05-07T04:00:00Z","v":66098,"vw":79.330321},{"c":79.83,"h":80.55,"l":78.34,"n":2524,"o":79.5,"t":"2025-05-08T04:00:00Z","v":60975,"vw":79.843321},{"c":80.025,"h":80.11,"l":78.43,"n":2625,"o":79.61,"t":"2025-05-09T04:00:00Z","v":61538,"vw":79.688483},{"c":82.01,"h":83.17,"l":81.47,"n":2320,"o":82.49,"t":"2025-05-12T04:00:00Z","v":50915,"vw":82.015622},{"c":82.3,"h":82.9735,"l":81.695,"n":2137,"o":82.66,"t":"2025-05-13T04:00:00Z","v":52921,"vw":82.375201},{"c":82.46,"h":83.475,"l":81.755,"n":2256,"o":81.77,"t":"2025-05-14T04:00:00Z","v":58575,"vw":82.367295},{"c":82.28,"h":83.075,"l":81.99,"n":2100,"o":82.71,"t":"2025-05-15T04:00:00Z","v":51702,"vw":82.385952},{"c":82.78,"h":82.83,"l":81.74,"n":2606,"o":82.18,"t":"2025-05-16T04:00:00Z","v":68647,"vw":82.55423},{"c":82.61,"h":83.04,"l":81.86,"n":2313,"o":82.24,"t":"2025-05-19T04:00:00Z","v":75414,"vw":82.557715},{"c":82.52,"h":82.67,"l":81.3482,"n":2964,"o":82.14,"t":"2025-05-20T04:00:00Z","v":186455,"vw":82.222517},{"c":81,"h":81.94,"l":80.61,"n":2901,"o":81.63,"t":"2025-05-21T04:00:00Z","v":91502,"vw":81.342131},{"c":81.71,"h":81.97,"l":80.515,"n":2558,"o":80.63,"t":"2025-05-22T04:00:00Z","v":99774,"vw":81.527884},{"c":81.92,"h":82.12,"l":80.395,"n":2581,"o":80.45,"t":"2025-05-23T04:00:00Z","v":127615,"vw":81.766813},{"c":84.24,"h":84.47,"l":81.915,"n":3298,"o":82.29,"t":"2025-05-27T04:00:00Z","v":66013,"vw":83.844982},{"c":83.43,"h":85.16,"l":82.3,"n":3806,"o":84.03,"t":"2025-05-28T04:00:00Z","v":166907,"vw":83.619314},{"c":84.02,"h":84.2999,"l":83.06,"n":2547,"o":83.51,"t":"2025-05-29T04:00:00Z","v":86114,"vw":83.905558},{"c":83.74,"h":84.44,"l":83.425,"n":4011,"o":83.74,"t":"2025-05-30T04:00:00Z","v":105451,"vw":83.822915},{"c":83.64,"h":84.07,"l":82.15,"n":4013,"o":83.37,"t":"2025-06-02T04:00:00Z","v":117415,"vw":83.501424},{"c":84.92,"h":85.2823,"l":82.66,"n":2990,"o":83.76,"t":"2025-06-03T04:00:00Z","v":80179,"vw":84.532865},{"c":83.755,"h":84.89,"l":83.63,"n":2811,"o":84.53,"t":"2025-06-04T04:00:00Z","v":49644,"vw":83.936238},{"c":83.47,"h":83.91,"l":83.125,"n":3502,"o":83.43,"t":"2025-06-05T04:00:00Z","v":108500,"vw":83.534022},{"c":84.44,"h":84.63,"l":83.74,"n":3411,"o":84.41,"t":"2025-06-06T04:00:00Z","v":83509,"vw":84.265491},{"c":84.82,"h":85.48,"l":82.1708,"n":2743,"o":84.65,"t":"2025-06-09T04:00:00Z","v":59940,"vw":84.86441},{"c":85.51,"h":85.74,"l":84.895,"n":2972,"o":85.09,"t":"2025-06-10T04:00:00Z","v":45752,"vw":85.391649},{"c":84.96,"h":85.77,"l":84.83,"n":2649,"o":85.54,"t":"2025-06-11T04:00:00Z","v":69837,"vw":85.189262},{"c":84.61,"h":85.1,"l":83.74,"n":3052,"o":84.49,"t":"2025-06-12T04:00:00Z","v":82672,"vw":84.674136},{"c":82.8,"h":84.65,"l":82.42,"n":4807,"o":83.48,"t":"2025-06-13T04:00:00Z","v":141440,"vw":83.470504},{"c":83.28,"h":84.275,"l":82.175,"n":3438,"o":83.48,"t":"2025-06-16T04:00:00Z","v":92387,"vw":83.445882},{"c":83.58,"h":84.125,"l":82.84,"n":2999,"o":82.84,"t":"2025-06-17T04:00:00Z","v":70853,"vw":83.658348},{"c":84.19,"h":85,"l":83.095,"n":3835,"o":83.39,"t":"2025-06-18T04:00:00Z","v":92810,"vw":84.251812},{"c":84.89,"h":85.14,"l":83.3,"n":4790,"o":84.94,"t":"2025-06-20T04:00:00Z","v":379608,"vw":84.76668},{"c":86.11,"h":86.83,"l":84.23,"n":3602,"o":84.72,"t":"2025-06-23T04:00:00Z","v":71232,"vw":85.332098},{"c":86.23,"h":87.39,"l":85.91,"n":3595,"o":86.79,"t":"2025-06-24T04:00:00Z","v":79939,"vw":86.437902},{"c":85.84,"h":86.73,"l":85.61,"n":3206,"o":86.1,"t":"2025-06-25T04:00:00Z","v":61547,"vw":85.889167},{"c":86.28,"h":87.025,"l":85.4,"n":3842,"o":86.28,"t":"2025-06-26T04:00:00Z","v":73582,"vw":86.301152},{"c":87.18,"h":87.22,"l":86.09,"n":5024,"o":86.66,"t":"2025-06-27T04:00:00Z","v":132642,"vw":87.05344},{"c":86.44,"h":88.28,"l":85.71,"n":4647,"o":87.26,"t":"2025-06-30T04:00:00Z","v":99788,"vw":86.625288},{"c":88.88,"h":90.0173,"l":86.51,"n":3309,"o":86.51,"t":"2025-07-01T04:00:00Z","v":75255,"vw":88.68529},{"c":89.44,"h":89.725,"l":87.805,"n":3200,"o":88.57,"t":"2025-07-02T04:00:00Z","v":67609,"vw":89.055294},{"c":89.79,"h":90.4165,"l":88.75,"n":3341,"o":90.05,"t":"2025-07-03T04:00:00Z","v":59753,"vw":89.777538},{"c":88.99,"h":90.2,"l":88.24,"n":4859,"o":89.3,"t":"2025-07-07T04:00:00Z","v":98547,"vw":89.17068},{"c":88.96,"h":90.05,"l":88.6,"n":4401,"o":89,"t":"2025-07-08T04:00:00Z","v":120911,"vw":89.249239},{"c":88.88,"h":89.04,"l":87.56,"n":5018,"o":89.04,"t":"2025-07-09T04:00:00Z","v":136652,"vw":88.336638},{"c":89.32,"h":90.355,"l":88.49,"n":5041,"o":88.9,"t":"2025-07-10T04:00:00Z","v":118413,"vw":89.374222},{"c":86.64,"h":89.495,"l":86.56,"n":6764,"o":89.11,"t":"2025-07-11T04:00:00Z","v":151707,"vw":87.416117},{"c":87.5,"h":87.76,"l":86.11,"n":5777,"o":86.7,"t":"2025-07-14T04:00:00Z","v":143516,"vw":87.21199},{"c":85.86,"h":87.7,"l":85.71,"n":5241,"o":87.45,"t":"2025-07-15T04:00:00Z","v":126498,"vw":86.39878},{"c":87.36,"h":87.97,"l":85.66,"n":5859,"o":86.63,"t":"2025-07-16T04:00:00Z","v":234641,"vw":87.045633},{"c":104.83,"h":113.88,"l":101.38,"n":13935,"o":107.42,"t":"2025-07-17T04:00:00Z","v":678008,"vw":106.255992},{"c":105.15,"h":107,"l":103.1818,"n":9231,"o":105.16,"t":"2025-07-18T04:00:00Z","v":327013,"vw":105.073593},{"c":105.39,"h":105.87,"l":102.87,"n":7988,"o":104.7,"t":"2025-07-21T04:00:00Z","v":233451,"vw":104.473266},{"c":106.7,"h":106.8,"l":105,"n":5953,"o":105.72,"t":"2025-07-22T04:00:00Z","v":208054,"vw":106.02482},{"c":108.21,"h":108.515,"l":106.185,"n":5604,"o":106.75,"t":"2025-07-23T04:00:00Z","v":182863,"vw":107.82786},{"c":105.42,"h":108.02,"l":105.4,"n":5368,"o":108.02,"t":"2025-07-24T04:00:00Z","v":150910,"vw":106.305537},{"c":104.34,"h":106.04,"l":104.202,"n":5634,"o":106.04,"t":"2025-07-25T04:00:00Z","v":208328,"vw":104.656087},{"c":104.35,"h":105.72,"l":103.925,"n":5282,"o":104.29,"t":"2025-07-28T04:00:00Z","v":127961,"vw":104.573268},{"c":102.89,"h":105.12,"l":102.46,"n":4808,"o":105.05,"t":"2025-07-29T04:00:00Z","v":154479,"vw":103.180651},{"c":103.33,"h":104.74,"l":102.705,"n":5421,"o":102.81,"t":"2025-07-30T04:00:00Z","v":110236,"vw":103.683773},{"c":102.96,"h":103.25,"l":102.2,"n":5944,"o":102.61,"t":"2025-07-31T04:00:00Z","v":129649,"vw":102.859403},{"c":101.5,"h":102.3712,"l":100.13,"n":6172,"o":101.49,"t":"2025-08-01T04:00:00Z","v":144480,"vw":101.393873},{"c":101.41,"h":102.8,"l":100.89,"n":3717,"o":101.69,"t":"2025-08-04T04:00:00Z","v":68634,"vw":101.382968},{"c":100.52,"h":101.4,"l":99.47,"n":5082,"o":101.4,"t":"2025-08-05T04:00:00Z","v":118345,"vw":100.534176},{"c":99.6,"h":101.05,"l":99.325,"n":4572,"o":100.45,"t":"2025-08-06T04:00:00Z","v":94219,"vw":99.823196},{"c":97.21,"h":100.06,"l":96.79,"n":4458,"o":100.06,"t":"2025-08-07T04:00:00Z","v":83214,"vw":97.469875},{"c":96.8,"h":97.955,"l":96.18,"n":3515,"o":97.49,"t":"2025-08-08T04:00:00Z","v":80325,"vw":96.911785},{"c":96.63,"h":97.365,"l":95.47,"n":3379,"o":96.94,"t":"2025-08-11T04:00:00Z","v":73168,"vw":96.382254},{"c":99.03,"h":99.21,"l":96.8,"n":4235,"o":96.88,"t":"2025-08-12T04:00:00Z","v":66206,"vw":98.71002},{"c":101.11,"h":101.15,"l":98.16,"n":3195,"o":99.36,"t":"2025-08-13T04:00:00Z","v":69843,"vw":100.555441},{"c":101.72,"h":101.85,"l":100.18,"n":3305,"o":100.56,"t":"2025-08-14T04:00:00Z","v":76522,"vw":101.377551},{"c":100.41,"h":101.94,"l":98.6812,"n":2914,"o":101.86,"t":"2025-08-15T04:00:00Z","v":132222,"vw":100.62989},{"c":100.97,"h":101.8,"l":100.3391,"n":2963,"o":100.44,"t":"2025-08-18T04:00:00Z","v":62366,"vw":101.07236},{"c":101.01,"h":101.72,"l":100.76,"n":2338,"o":101.27,"t":"2025-08-19T04:00:00Z","v":54774,"vw":101.063018},{"c":101.12,"h":101.41,"l":100.405,"n":2963,"o":101.1,"t":"2025-08-20T04:00:00Z","v":62969,"vw":101.083284},{"c":102.37,"h":102.64,"l":101.08,"n":2686,"o":101.08,"t":"2025-08-21T04:00:00Z","v":53200,"vw":102.103724},{"c":104.99,"h":105.14,"l":102.51,"n":4532,"o":102.96,"t":"2025-08-22T04:00:00Z","v":79030,"vw":104.801454},{"c":104.07,"h":104.6,"l":103.82,"n":2543,"o":104.6,"t":"2025-08-25T04:00:00Z","v":64020,"vw":104.134231},{"c":104.96,"h":105.11,"l":103.67,"n":3152,"o":103.82,"t":"2025-08-26T04:00:00Z","v":69329,"vw":104.799967},{"c":105.49,"h":105.66,"l":100.024,"n":4211,"o":104.43,"t":"2025-08-27T04:00:00Z","v":76425,"vw":105.112653},{"c":105.12,"h":106.75,"l":103.88,"n":3467,"o":105.65,"t":"2025-08-28T04:00:00Z","v":74772,"vw":104.94477},{"c":104.33,"h":105.57,"l":103.26,"n":3934,"o":104.79,"t":"2025-08-29T04:00:00Z","v":117314,"vw":104.235209},{"c":102.69,"h":103.475,"l":102.05,"n":3354,"o":103.08,"t":"2025-09-02T04:00:00Z","v":78343,"vw":102.665632},{"c":102.18,"h":105.6799,"l":100.77,"n":4226,"o":102.365,"t":"2025-09-03T04:00:00Z","v":277020,"vw":102.127952},{"c":103.71,"h":103.73,"l":101.71,"n":3182,"o":102.36,"t":"2025-09-04T04:00:00Z","v":55619,"vw":103.356806},{"c":101.88,"h":104.96,"l":101.67,"n":3881,"o":103.61,"t":"2025-09-05T04:00:00Z","v":64988,"vw":102.206741},{"c":102.11,"h":102.5325,"l":100.35,"n":5402,"o":102.41,"t":"2025-09-08T04:00:00Z","v":120601,"vw":102.039473},{"c":102.085,"h":103.455,"l":101.035,"n":3196,"o":102.16,"t":"2025-09-09T04:00:00Z","v":49649,"vw":102.115432},{"c":102.4,"h":102.45,"l":100.88,"n":4202,"o":101.89,"t":"2025-09-10T04:00:00Z","v":88595,"vw":101.884963},{"c":104.48,"h":104.53,"l":102.46,"n":3581,"o":102.78,"t":"2025-09-11T04:00:00Z","v":54066,"vw":104.042968},{"c":104.1,"h":104.4874,"l":102.81,"n":3757,"o":103.8,"t":"2025-09-12T04:00:00Z","v":155299,"vw":103.925999},{"c":101.7,"h":103.93,"l":101.69,"n":4363,"o":103.93,"t":"2025-09-15T04:00:00Z","v":113201,"vw":102.435533},{"c":101.11,"h":102.045,"l":100.195,"n":4131,"o":101.43,"t":"2025-09-16T04:00:00Z","v":76669,"vw":101.031312},{"c":101.4,"h":103.275,"l":101.05,"n":3665,"o":101.69,"t":"2025-09-17T04:00:00Z","v":75142,"vw":101.664418},{"c":102.57,"h":102.97,"l":100.9155,"n":4248,"o":101.63,"t":"2025-09-18T04:00:00Z","v":91423,"vw":102.367494},{"c":102.225,"h":103.1,"l":100.92,"n":3838,"o":102.22,"t":"2025-09-19T04:00:00Z","v":318319,"vw":102.232766},{"c":103.22,"h":103.72,"l":101.175,"n":4033,"o":102.14,"t":"2025-09-22T04:00:00Z","v":78200,"vw":103.032894},{"c":104.44,"h":104.82,"l":102.27,"n":3377,"o":102.94,"t":"2025-09-23T04:00:00Z","v":81959,"vw":104.315039},{"c":103.29,"h":105.22,"l":102.75,"n":2750,"o":104.04,"t":"2025-09-24T04:00:00Z","v":74931,"vw":103.374148},{"c":102.85,"h":103.09,"l":101.98,"n":3145,"o":102.9,"t":"2025-09-25T04:00:00Z","v":48916,"vw":102.698898},{"c":104.55,"h":105.31,"l":103.15,"n":3555,"o":103.27,"t":"2025-09-26T04:00:00Z","v":71753,"vw":104.504215},{"c":105.11,"h":105.17,"l":104.03,"n":3710,"o":105,"t":"2025-09-29T04:00:00Z","v":58165,"vw":104.893531},{"c":105.84,"h":106.23,"l":104.6,"n":3312,"o":105.59,"t":"2025-09-30T04:00:00Z","v":84935,"vw":105.624157},{"c":105.64,"h":106.235,"l":103.32,"n":4117,"o":105.11,"t":"2025-10-01T04:00:00Z","v":87051,"vw":105.505749},{"c":105.57,"h":106.999,"l":103.5901,"n":3538,"o":105.34,"t":"2025-10-02T04:00:00Z","v":55047,"vw":105.559309},{"c":103.7,"h":105.74,"l":103.415,"n":3005,"o":105.34,"t":"2025-10-03T04:00:00Z","v":61308,"vw":104.008155},{"c":100.4,"h":103.88,"l":100.25,"n":3254,"o":103.8,"t":"2025-10-06T04:00:00Z","v":60479,"vw":101.294166},{"c":99.11,"h":100.05,"l":97.6165,"n":3748,"o":99.81,"t":"2025-10-07T04:00:00Z","v":77374,"vw":98.920521},{"c":98.02,"h":99.78,"l":97.7801,"n":3047,"o":99.78,"t":"2025-10-08T04:00:00Z","v":46238,"vw":98.260763},{"c":97.98,"h":99.36,"l":96.51,"n":5500,"o":98,"t":"2025-10-09T04:00:00Z","v":165922,"vw":98.383399},{"c":96.75,"h":97.98,"l":95.29,"n":3432,"o":97.98,"t":"2025-10-10T04:00:00Z","v":83601,"vw":96.69241},{"c":95.41,"h":98.25,"l":95.405,"n":3498,"o":97.09,"t":"2025-10-13T04:00:00Z","v":59734,"vw":96.180577},{"c":96.31,"h":97.28,"l":94.85,"n":4092,"o":95.04,"t":"2025-10-14T04:00:00Z","v":57986,"vw":96.314205},{"c":95.23,"h":97.18,"l":95,"n":3255,"o":96.51,"t":"2025-10-15T04:00:00Z","v":83648,"vw":95.666129},{"c":94.71,"h":95.95,"l":94.07,"n":3051,"o":95.38,"t":"2025-10-16T04:00:00Z","v":67619,"vw":94.829374},{"c":94.585,"h":96.21,"l":94.32,"n":4887,"o":94.79,"t":"2025-10-17T04:00:00Z","v":105606,"vw":94.85935},{"c":96.52,"h":97.42,"l":94.78,"n":4106,"o":94.88,"t":"2025-10-20T04:00:00Z","v":164625,"vw":96.278392},{"c":97.215,"h":97.96,"l":95.26,"n":4766,"o":96.47,"t":"2025-10-21T04:00:00Z","v":137596,"vw":96.592793},{"c":93.21,"h":94.8,"l":90.1713,"n":5422,"o":94.8,"t":"2025-10-22T04:00:00Z","v":122769,"vw":92.892471},{"c":92.99,"h":94.7296,"l":92.21,"n":3588,"o":93.75,"t":"2025-10-23T04:00:00Z","v":75908,"vw":92.966735},{"c":91.66,"h":93.4,"l":91.06,"n":2984,"o":93.4,"t":"2025-10-24T04:00:00Z","v":67482,"vw":91.776195},{"c":93.17,"h":93.83,"l":91.17,"n":3318,"o":91.76,"t":"2025-10-27T04:00:00Z","v":76752,"vw":92.959911},{"c":92.15,"h":93.56,"l":91.67,"n":4271,"o":92.79,"t":"2025-10-28T04:00:00Z","v":90089,"vw":92.46547},{"c":89.05,"h":93.07,"l":88.4,"n":3724,"o":92,"t":"2025-10-29T04:00:00Z","v":76714,"vw":89.362324},{"c":89.7,"h":90.255,"l":88.13,"n":4380,"o":89.13,"t":"2025-10-30T04:00:00Z","v":92960,"vw":89.484881},{"c":90.07,"h":92.235,"l":88.47,"n":3647,"o":89.7,"t":"2025-10-31T04:00:00Z","v":339472,"vw":90.069497},{"c":90.17,"h":90.6,"l":88.48,"n":4034,"o":88.48,"t":"2025-11-03T05:00:00Z","v":146137,"vw":89.815437},{"c":89.85,"h":90.3225,"l":89.21,"n":3446,"o":90.17,"t":"2025-11-04T05:00:00Z","v":65488,"vw":89.84385},{"c":91.27,"h":91.35,"l":89.38,"n":4614,"o":90.42,"t":"2025-11-05T05:00:00Z","v":100215,"vw":90.895282},{"c":92.19,"h":92.53,"l":91.11,"n":3071,"o":92.42,"t":"2025-11-06T05:00:00Z","v":66535,"vw":92.118094},{"c":92.65,"h":93.37,"l":90.755,"n":3246,"o":92.33,"t":"2025-11-07T05:00:00Z","v":59657,"vw":92.635181},{"c":94.59,"h":95.38,"l":93.05,"n":3041,"o":93.47,"t":"2025-11-10T05:00:00Z","v":58830,"vw":94.68787},{"c":95.7,"h":96.21,"l":94.06,"n":3682,"o":94.5,"t":"2025-11-11T05:00:00Z","v":92013,"vw":95.374178},{"c":95.87,"h":97.25,"l":94.39,"n":3711,"o":96.19,"t":"2025-11-12T05:00:00Z","v":78554,"vw":96.001298},{"c":96.31,"h":96.5051,"l":95.13,"n":3612,"o":95.13,"t":"2025-11-13T05:00:00Z","v":76014,"vw":96.164508},{"c":95.59,"h":96.82,"l":95.35,"n":4178,"o":95.64,"t":"2025-11-14T05:00:00Z","v":83140,"vw":95.850904},{"c":94.49,"h":96.18,"l":94.25,"n":4481,"o":95.17,"t":"2025-11-17T05:00:00Z","v":98692,"vw":95.193189},{"c":94.95,"h":96.389,"l":94.58,"n":3608,"o":94.6,"t":"2025-11-18T05:00:00Z","v":62067,"vw":95.118264},{"c":94.68,"h":95.465,"l":94.14,"n":2593,"o":94.57,"t":"2025-11-19T05:00:00Z","v":68311,"vw":94.868869},{"c":95.22,"h":95.95,"l":94.5,"n":3772,"o":95.59,"t":"2025-11-20T05:00:00Z","v":124197,"vw":95.067244},{"c":96.61,"h":97.51,"l":95.39,"n":4130,"o":95.39,"t":"2025-11-21T05:00:00Z","v":88757,"vw":96.670216},{"c":96,"h":97.2925,"l":95.8,"n":3478,"o":96.42,"t":"2025-11-24T05:00:00Z","v":80167,"vw":96.131278},{"c":97.42,"h":98.98,"l":96.21,"n":4526,"o":96.68,"t":"2025-11-25T05:00:00Z","v":130282,"vw":97.491112},{"c":96.96,"h":99.39,"l":96.745,"n":3712,"o":96.95,"t":"2025-11-26T05:00:00Z","v":112884,"vw":97.191727},{"c":96.58,"h":97.25,"l":96,"n":2683,"o":96.72,"t":"2025-11-28T05:00:00Z","v":51560,"vw":96.624505},{"c":96.28,"h":97.26,"l":95.82,"n":3894,"o":95.82,"t":"2025-12-01T05:00:00Z","v":98397,"vw":96.362051},{"c":96.25,"h":97.37,"l":95.5375,"n":3783,"o":96.35,"t":"2025-12-02T05:00:00Z","v":153735,"vw":96.294599},{"c":96,"h":97.005,"l":95.91,"n":3465,"o":96.32,"t":"2025-12-03T05:00:00Z","v":59690,"vw":96.132383},{"c":96.17,"h":96.42,"l":95.63,"n":3452,"o":95.63,"t":"2025-12-04T05:00:00Z","v":63448,"vw":96.088001},{"c":96.01,"h":96.97,"l":95.88,"n":3021,"o":96.54,"t":"2025-12-05T05:00:00Z","v":55153,"vw":96.056066},{"c":96.05,"h":96.91,"l":95.81,"n":3326,"o":96.64,"t":"2025-12-08T05:00:00Z","v":108990,"vw":96.069816},{"c":95.95,"h":96.985,"l":95.66,"n":2740,"o":95.95,"t":"2025-12-09T05:00:00Z","v":40665,"vw":96.072907},{"c":97.23,"h":98.0199,"l":95.835,"n":3628,"o":96.11,"t":"2025-12-10T05:00:00Z","v":120886,"vw":97.133145},{"c":98.39,"h":98.43,"l":97.3,"n":4666,"o":97.3,"t":"2025-12-11T05:00:00Z","v":85168,"vw":98.189199},{"c":98.78,"h":99.17,"l":97.985,"n":3398,"o":98.1,"t":"2025-12-12T05:00:00Z","v":127521,"vw":98.787327},{"c":100.13,"h":100.5,"l":98.38,"n":5163,"o":98.85,"t":"2025-12-15T05:00:00Z","v":117038,"vw":99.904728},{"c":99.1,"h":100.89,"l":98.96,"n":3851,"o":100.61,"t":"2025-12-16T05:00:00Z","v":84604,"vw":99.50508},{"c":99.47,"h":99.98,"l":98.9,"n":2639,"o":98.9,"t":"2025-12-17T05:00:00Z","v":51913,"vw":99.448679},{"c":100.65,"h":101.06,"l":99.005,"n":3772,"o":100.03,"t":"2025-12-18T05:00:00Z","v":100999,"vw":100.519962},{"c":99.62,"h":101.0299,"l":99.28,"n":2577,"o":100.18,"t":"2025-12-19T05:00:00Z","v":216625,"vw":99.718965},{"c":99.1,"h":100.255,"l":99.01,"n":2761,"o":99.16,"t":"2025-12-22T05:00:00Z","v":76811,"vw":99.196924},{"c":98.26,"h":99.52,"l":97.98,"n":3665,"o":98.73,"t":"2025-12-23T05:00:00Z","v":77736,"vw":98.353326},{"c":97.84,"h":98.3699,"l":96.55,"n":2261,"o":97.96,"t":"2025-12-24T05:00:00Z","v":31758,"vw":97.802881},{"c":98.33,"h":98.47,"l":97.49,"n":2283,"o":97.53,"t":"2025-12-26T05:00:00Z","v":35742,"vw":98.167973},{"c":97.2,"h":98.43,"l":96.99,"n":2597,"o":98.43,"t":"2025-12-29T05:00:00Z","v":53684,"vw":97.208054},{"c":96.48,"h":97.3,"l":96.3489,"n":3745,"o":96.87,"t":"2025-12-30T05:00:00Z","v":62163,"vw":96.681556},{"c":95.7,"h":96.725,"l":95.43,"n":2682,"o":96.32,"t":"2025-12-31T05:00:00Z","v":80491,"vw":95.70479},{"c":96.04,"h":96.1,"l":93.94,"n":3108,"o":95.46,"t":"2026-01-02T05:00:00Z","v":78622,"vw":95.54203},{"c":96.33,"h":97.235,"l":90.0001,"n":4583,"o":95.65,"t":"2026-01-05T05:00:00Z","v":74750,"vw":96.371524},{"c":94.03,"h":95.92,"l":93.77,"n":4497,"o":95.92,"t":"2026-01-06T05:00:00Z","v":76242,"vw":94.280764},{"c":92.43,"h":94.53,"l":92.19,"n":3387,"o":93.96,"t":"2026-01-07T05:00:00Z","v":54787,"vw":92.546241},{"c":94.1,"h":94.5,"l":92.05,"n":3178,"o":92.26,"t":"2026-01-08T05:00:00Z","v":87314,"vw":94.073932},{"c":92.97,"h":94.21,"l":92.28,"n":3832,"o":94.14,"t":"2026-01-09T05:00:00Z","v":68131,"vw":93.020877},{"c":93.04,"h":93.55,"l":92.01,"n":3294,"o":92.4,"t":"2026-01-12T05:00:00Z","v":57578,"vw":92.940034},{"c":91.99,"h":94.05,"l":91.835,"n":3101,"o":93.04,"t":"2026-01-13T05:00:00Z","v":66401,"vw":92.205965},{"c":91.57,"h":94.26,"l":90.76,"n":4060,"o":92.08,"t":"2026-01-14T05:00:00Z","v":72756,"vw":91.398826},{"c":92.17,"h":92.73,"l":90.67,"n":5243,"o":91.56,"t":"2026-01-15T05:00:00Z","v":133443,"vw":92.170174},{"c":90.33,"h":92.33,"l":89.915,"n":3717,"o":92.04,"t":"2026-01-16T05:00:00Z","v":91473,"vw":90.540435},{"c":89.3,"h":89.52,"l":88.705,"n":4095,"o":89.2,"t":"2026-01-20T05:00:00Z","v":70372,"vw":89.181657},{"c":90.56,"h":90.75,"l":88.61,"n":3844,"o":89.46,"t":"2026-01-21T05:00:00Z","v":112362,"vw":90.280365},{"c":91.56,"h":91.83,"l":90.51,"n":3470,"o":90.51,"t":"2026-01-22T05:00:00Z","v":89701,"vw":91.428968},{"c":90.37,"h":91.2,"l":89.91,"n":3286,"o":90.8,"t":"2026-01-23T05:00:00Z","v":59617,"vw":90.468581},{"c":89.58,"h":90.695,"l":89.5,"n":3813,"o":90.35,"t":"2026-01-26T05:00:00Z","v":76211,"vw":89.906331},{"c":89.59,"h":89.68,"l":88.34,"n":3910,"o":89.16,"t":"2026-01-27T05:00:00Z","v":67233,"vw":89.395234},{"c":90.29,"h":90.89,"l":89.38,"n":4136,"o":89.61,"t":"2026-01-28T05:00:00Z","v":86132,"vw":90.298391},{"c":90.2,"h":91.54,"l":89.75,"n":3924,"o":90.33,"t":"2026-01-29T05:00:00Z","v":80595,"vw":90.433485},{"c":91.53,"h":91.755,"l":89.475,"n":4587,"o":90.12,"t":"2026-01-30T05:00:00Z","v":129580,"vw":91.079967},{"c":91.92,"h":92.535,"l":91.58,"n":5664,"o":91.93,"t":"2026-02-02T05:00:00Z","v":122314,"vw":91.919237},{"c":93.82,"h":95.15,"l":91.54,"n":6964,"o":91.62,"t":"2026-02-03T05:00:00Z","v":316289,"vw":93.55818},{"c":93.31,"h":97.06,"l":92.96,"n":6298,"o":94.47,"t":"2026-02-04T05:00:00Z","v":149846,"vw":94.033286},{"c":95.49,"h":96.35,"l":88.465,"n":6445,"o":88.92,"t":"2026-02-05T05:00:00Z","v":186599,"vw":94.744322},{"c":98.87,"h":100,"l":95.5,"n":6641,"o":95.5,"t":"2026-02-06T05:00:00Z","v":211787,"vw":98.451089},{"c":98.91,"h":99.09,"l":96.56,"n":6700,"o":98.23,"t":"2026-02-09T05:00:00Z","v":213251,"vw":98.075494},{"c":100.23,"h":100.4,"l":98.84,"n":4252,"o":99.25,"t":"2026-02-10T05:00:00Z","v":81612,"vw":99.853904},{"c":96.38,"h":101.07,"l":96.275,"n":4459,"o":100.46,"t":"2026-02-11T05:00:00Z","v":80126,"vw":97.190472},{"c":93.89,"h":98.45,"l":93.215,"n":3903,"o":97.21,"t":"2026-02-12T05:00:00Z","v":90902,"vw":94.15571},{"c":93.33,"h":95.35,"l":92.925,"n":3436,"o":93.96,"t":"2026-02-13T05:00:00Z","v":77923,"vw":93.428405},{"c":93.59,"h":94,"l":92.25,"n":3404,"o":93.58,"t":"2026-02-17T05:00:00Z","v":60979,"vw":93.454205},{"c":94.7,"h":95.46,"l":93.59,"n":4153,"o":93.61,"t":"2026-02-18T05:00:00Z","v":114011,"vw":94.626749},{"c":96.1,"h":96.41,"l":93.8,"n":4512,"o":94.1,"t":"2026-02-19T05:00:00Z","v":115435,"vw":95.142813},{"c":95.39,"h":96.555,"l":94.89,"n":3715,"o":96.27,"t":"2026-02-20T05:00:00Z","v":125678,"vw":95.596345},{"c":94.43,"h":95.9,"l":92.05,"n":4652,"o":95.6,"t":"2026-02-23T05:00:00Z","v":120319,"vw":94.045723},{"c":95.69,"h":96.88,"l":94.93,"n":3750,"o":94.93,"t":"2026-02-24T05:00:00Z","v":60062,"vw":95.704683},{"c":95.91,"h":95.91,"l":93.93,"n":3761,"o":95.81,"t":"2026-02-25T05:00:00Z","v":76012,"vw":95.25071},{"c":97.14,"h":97.14,"l":94.81,"n":4644,"o":96.03,"t":"2026-02-26T05:00:00Z","v":89215,"vw":96.437662},{"c":96.1,"h":96.7,"l":94.32,"n":4193,"o":96.7,"t":"2026-02-27T05:00:00Z","v":149163,"vw":95.993185},{"c":96.86,"h":96.9,"l":93.675,"n":3819,"o":94.7,"t":"2026-03-02T05:00:00Z","v":80667,"vw":96.345113},{"c":96.6,"h":97.94,"l":94.075,"n":5007,"o":95.2,"t":"2026-03-03T05:00:00Z","v":215234,"vw":96.630576},{"c":98.58,"h":99.46,"l":95.4536,"n":4442,"o":97.55,"t":"2026-03-04T05:00:00Z","v":92277,"vw":98.336446},{"c":98.63,"h":98.935,"l":96.89,"n":4771,"o":98.17,"t":"2026-03-05T05:00:00Z","v":83474,"vw":98.359746},{"c":98.54,"h":98.85,"l":95.945,"n":5001,"o":97.45,"t":"2026-03-06T05:00:00Z","v":141253,"vw":98.249179},{"c":97.73,"h":98.29,"l":94.39,"n":5245,"o":97.4,"t":"2026-03-09T04:00:00Z","v":125889,"vw":97.318895},{"c":97.9,"h":98.865,"l":95.68,"n":5111,"o":97.07,"t":"2026-03-10T04:00:00Z","v":128281,"vw":98.010506},{"c":98.91,"h":99.27,"l":96.26,"n":5553,"o":97.65,"t":"2026-03-11T04:00:00Z","v":107464,"vw":98.158008},{"c":99.66,"h":101,"l":97.48,"n":6258,"o":97.87,"t":"2026-03-12T04:00:00Z","v":218946,"vw":100.02794},{"c":100.41,"h":102.84,"l":99.775,"n":4834,"o":100.4,"t":"2026-03-13T04:00:00Z","v":145671,"vw":100.555146},{"c":98.43,"h":100.76,"l":97.38,"n":6149,"o":100.76,"t":"2026-03-16T04:00:00Z","v":155053,"vw":98.753381},{"c":97.18,"h":99.77,"l":97.1,"n":4292,"o":98.6,"t":"2026-03-17T04:00:00Z","v":94277,"vw":97.897841},{"c":96.4,"h":98.385,"l":94.57,"n":4763,"o":96.94,"t":"2026-03-18T04:00:00Z","v":124139,"vw":96.470837},{"c":97.6,"h":98.015,"l":95.43,"n":4291,"o":96.15,"t":"2026-03-19T04:00:00Z","v":89429,"vw":97.236099},{"c":96.5,"h":98.88,"l":94.94,"n":4533,"o":97.88,"t":"2026-03-20T04:00:00Z","v":393022,"vw":96.492526},{"c":98.26,"h":99.28,"l":97.605,"n":3969,"o":98.05,"t":"2026-03-23T04:00:00Z","v":97532,"vw":98.447334},{"c":98.88,"h":99.03,"l":97.61,"n":4591,"o":97.61,"t":"2026-03-24T04:00:00Z","v":114922,"vw":98.561622},{"c":99.47,"h":99.96,"l":98.8,"n":3747,"o":99.47,"t":"2026-03-25T04:00:00Z","v":77392,"vw":99.487175},{"c":97.22,"h":100.37,"l":96.97,"n":3981,"o":99.18,"t":"2026-03-26T04:00:00Z","v":89891,"vw":98.343943},{"c":93.98,"h":96.37,"l":93.485,"n":4379,"o":96.37,"t":"2026-03-27T04:00:00Z","v":80210,"vw":94.660516},{"c":94.23,"h":95.07,"l":89.22,"n":5125,"o":94.47,"t":"2026-03-30T04:00:00Z","v":102330,"vw":94.330384},{"c":95.6,"h":96.625,"l":93.935,"n":5351,"o":94.81,"t":"2026-03-31T04:00:00Z","v":137599,"vw":95.409222},{"c":96.43,"h":97.495,"l":95.38,"n":4034,"o":95.79,"t":"2026-04-01T04:00:00Z","v":80373,"vw":96.462332},{"c":96.68,"h":96.71,"l":91.55,"n":9470,"o":95.61,"t":"2026-04-02T04:00:00Z","v":210676,"vw":95.197565},{"c":98.16,"h":98.58,"l":94.86,"n":5089,"o":96.53,"t":"2026-04-06T04:00:00Z","v":100589,"vw":97.565808},{"c":98.91,"h":99.7,"l":97.94,"n":6841,"o":98.16,"t":"2026-04-07T04:00:00Z","v":115375,"vw":98.781881},{"c":98.47,"h":102.86,"l":98.35,"n":6439,"o":100.29,"t":"2026-04-08T04:00:00Z","v":182633,"vw":99.618434},{"c":98.94,"h":99.185,"l":96.815,"n":4212,"o":97.8,"t":"2026-04-09T04:00:00Z","v":97542,"vw":98.677625},{"c":98.33,"h":99,"l":97.285,"n":3674,"o":98.87,"t":"2026-04-10T04:00:00Z","v":93205,"vw":98.231428},{"c":97.96,"h":98.52,"l":97.11,"n":7366,"o":98.21,"t":"2026-04-13T04:00:00Z","v":94245,"vw":97.952734},{"c":99.01,"h":99.4999,"l":97.97,"n":5706,"o":98.11,"t":"2026-04-14T04:00:00Z","v":90712,"vw":98.859755},{"c":97.96,"h":99.365,"l":97.71,"n":4985,"o":98.79,"t":"2026-04-15T04:00:00Z","v":82744,"vw":98.160763},{"c":97.95,"h":98.73,"l":96.82,"n":7102,"o":97.59,"t":"2026-04-16T04:00:00Z","v":112360,"vw":97.730405},{"c":100.05,"h":100.33,"l":97.64,"n":8875,"o":98.63,"t":"2026-04-17T04:00:00Z","v":152935,"vw":99.510313},{"c":99.13,"h":100.855,"l":98.5518,"n":8819,"o":100.02,"t":"2026-04-20T04:00:00Z","v":145588,"vw":99.339214},{"c":98.58,"h":99.74,"l":97.83,"n":7806,"o":98.69,"t":"2026-04-21T04:00:00Z","v":114357,"vw":98.538284},{"c":114.24,"h":114.2706,"l":103,"n":12435,"o":103,"t":"2026-04-22T04:00:00Z","v":537945,"vw":111.562776},{"c":116.65,"h":118,"l":113.12,"n":8748,"o":113.31,"t":"2026-04-23T04:00:00Z","v":365345,"vw":116.27844},{"c":114.98,"h":116.94,"l":112.2,"n":7050,"o":115.53,"t":"2026-04-24T04:00:00Z","v":278454,"vw":115.141766},{"c":117.61,"h":117.65,"l":115,"n":5209,"o":115,"t":"2026-04-27T04:00:00Z","v":160058,"vw":116.713216},{"c":118.16,"h":118.72,"l":116.12,"n":6048,"o":117.66,"t":"2026-04-28T04:00:00Z","v":137963,"vw":118.015661},{"c":119.34,"h":120.63,"l":117.67,"n":6501,"o":117.67,"t":"2026-04-29T04:00:00Z","v":174371,"vw":119.545376},{"c":118.69,"h":120.58,"l":117.55,"n":5813,"o":119.34,"t":"2026-04-30T04:00:00Z","v":187336,"vw":118.582024},{"c":117.62,"h":119.32,"l":116.83,"n":5502,"o":119.24,"t":"2026-05-01T04:00:00Z","v":96392,"vw":117.858858},{"c":117.09,"h":118,"l":116.16,"n":8401,"o":116.54,"t":"2026-05-04T04:00:00Z","v":133020,"vw":117.135633},{"c":119.27,"h":120.05,"l":116.355,"n":6364,"o":117.41,"t":"2026-05-05T04:00:00Z","v":99052,"vw":118.873099},{"c":117.63,"h":120.91,"l":117.56,"n":5321,"o":120.13,"t":"2026-05-06T04:00:00Z","v":94417,"vw":118.417047},{"c":117.28,"h":118.36,"l":116.53,"n":5353,"o":118.19,"t":"2026-05-07T04:00:00Z","v":112827,"vw":117.460792},{"c":118.61,"h":119.07,"l":116.6,"n":6480,"o":117.61,"t":"2026-05-08T04:00:00Z","v":89183,"vw":118.113689},{"c":117.04,"h":119.63,"l":116.06,"n":5724,"o":119.13,"t":"2026-05-11T04:00:00Z","v":97186,"vw":117.250465},{"c":115.66,"h":118.47,"l":115.3,"n":4753,"o":117.5,"t":"2026-05-12T04:00:00Z","v":120431,"vw":116.611365},{"c":116.14,"h":116.4,"l":113.84,"n":5107,"o":115,"t":"2026-05-13T04:00:00Z","v":133911,"vw":115.652884},{"c":116.88,"h":118.77,"l":116.565,"n":5105,"o":116.82,"t":"2026-05-14T04:00:00Z","v":146990,"vw":117.174557},{"c":117.96,"h":118.5599,"l":116.685,"n":4174,"o":116.86,"t":"2026-05-15T04:00:00Z","v":140012,"vw":117.721416},{"c":120.55,"h":121.38,"l":118.22,"n":5013,"o":118.22,"t":"2026-05-18T04:00:00Z","v":124173,"vw":120.553941},{"c":118.17,"h":120.795,"l":117.94,"n":4701,"o":120.4,"t":"2026-05-19T04:00:00Z","v":88609,"vw":118.926825},{"c":116.16,"h":118.22,"l":113.985,"n":5037,"o":118,"t":"2026-05-20T04:00:00Z","v":127988,"vw":116.054402},{"c":116.27,"h":116.455,"l":113.4224,"n":4397,"o":115.22,"t":"2026-05-21T04:00:00Z","v":152778,"vw":115.834661},{"c":116.81,"h":118.165,"l":113.657,"n":4279,"o":116.55,"t":"2026-05-22T04:00:00Z","v":109422,"vw":116.802161},{"c":117.87,"h":117.98,"l":116.11,"n":4645,"o":116.81,"t":"2026-05-26T04:00:00Z","v":106663,"vw":117.404832},{"c":120.29,"h":120.34,"l":117.87,"n":4922,"o":117.87,"t":"2026-05-27T04:00:00Z","v":106931,"vw":119.733621},{"c":120.8,"h":122.25,"l":118.81,"n":5229,"o":119.63,"t":"2026-05-28T04:00:00Z","v":135132,"vw":120.672736},{"c":120.26,"h":122.5199,"l":119.98,"n":3711,"o":119.98,"t":"2026-05-29T04:00:00Z","v":136262,"vw":120.563096},{"c":121.42,"h":122.53,"l":117.66,"n":5382,"o":117.66,"t":"2026-06-01T04:00:00Z","v":129354,"vw":121.155253},{"c":119.47,"h":122.4,"l":119.03,"n":6822,"o":120.43,"t":"2026-06-02T04:00:00Z","v":238600,"vw":120.201943},{"c":120.16,"h":120.36,"l":117.92,"n":5033,"o":119.08,"t":"2026-06-03T04:00:00Z","v":171601,"vw":119.41895},{"c":121.98,"h":122.39,"l":120.77,"n":5008,"o":121.3,"t":"2026-06-04T04:00:00Z","v":245213,"vw":121.687435},{"c":122.7,"h":124.18,"l":121.98,"n":3737,"o":121.98,"t":"2026-06-05T04:00:00Z","v":80201,"vw":123.012128},{"c":122.65,"h":124.55,"l":121.56,"n":6075,"o":122.29,"t":"2026-06-08T04:00:00Z","v":143755,"vw":122.689343},{"c":124.89,"h":126.05,"l":123.02,"n":4613,"o":123.02,"t":"2026-06-09T04:00:00Z","v":141348,"vw":124.964695},{"c":127.22,"h":127.9,"l":124.88,"n":6139,"o":125.88,"t":"2026-06-10T04:00:00Z","v":229396,"vw":127.030458},{"c":127.65,"h":128.25,"l":126.465,"n":6036,"o":127.22,"t":"2026-06-11T04:00:00Z","v":211448,"vw":127.497757},{"c":129.02,"h":130.85,"l":127.23,"n":5810,"o":128.94,"t":"2026-06-12T04:00:00Z","v":207202,"vw":129.400323},{"c":128.54,"h":130.26,"l":127.08,"n":7904,"o":128.15,"t":"2026-06-15T04:00:00Z","v":223130,"vw":128.469496},{"c":127.82,"h":132.91,"l":127.34,"n":6324,"o":129,"t":"2026-06-16T04:00:00Z","v":182836,"vw":129.357787},{"c":127.76,"h":128.98,"l":125.5,"n":6761,"o":127.82,"t":"2026-06-17T04:00:00Z","v":187523,"vw":127.56569},{"c":130.66,"h":131.91,"l":128.45,"n":6194,"o":128.58,"t":"2026-06-18T04:00:00Z","v":502212,"vw":130.507565},{"c":129.46,"h":134.31,"l":129.35,"n":4758,"o":130.16,"t":"2026-06-22T04:00:00Z","v":232757,"vw":130.167324},{"c":128.8,"h":131.89,"l":127.75,"n":5423,"o":129.03,"t":"2026-06-23T04:00:00Z","v":207476,"vw":129.072329},{"c":130.11,"h":131.63,"l":128.41,"n":4900,"o":129.71,"t":"2026-06-24T04:00:00Z","v":138234,"vw":130.290533},{"c":130.64,"h":132.56,"l":128.45,"n":4090,"o":130.27,"t":"2026-06-25T04:00:00Z","v":112212,"vw":130.656779},{"c":133.87,"h":134.8,"l":130.8,"n":6368,"o":131.17,"t":"2026-06-26T04:00:00Z","v":416389,"vw":133.483275},{"c":133.17,"h":135.925,"l":131.63,"n":6281,"o":135.67,"t":"2026-06-29T04:00:00Z","v":220183,"vw":133.133416},{"c":131.61,"h":134.64,"l":131.47,"n":6153,"o":133.14,"t":"2026-06-30T04:00:00Z","v":188307,"vw":132.272537},{"c":130.09,"h":133.445,"l":129.645,"n":6477,"o":132.03,"t":"2026-07-01T04:00:00Z","v":154149,"vw":130.60387},{"c":129.94,"h":131.66,"l":128.1,"n":7489,"o":130.5,"t":"2026-07-02T04:00:00Z","v":192184,"vw":129.708858},{"c":127.14,"h":131.79,"l":127.12,"n":5519,"o":130.32,"t":"2026-07-06T04:00:00Z","v":174026,"vw":128.218449},{"c":126.8,"h":128.4,"l":125.73,"n":5600,"o":127.52,"t":"2026-07-07T04:00:00Z","v":127912,"vw":126.737193},{"c":126.13,"h":127.86,"l":125.51,"n":5749,"o":126.98,"t":"2026-07-08T04:00:00Z","v":169074,"vw":126.371654},{"c":125.56,"h":127.78,"l":124.29,"n":6492,"o":125.66,"t":"2026-07-09T04:00:00Z","v":166639,"vw":125.733764},{"c":123.86,"h":126.92,"l":123.65,"n":4851,"o":124.87,"t":"2026-07-10T04:00:00Z","v":101850,"vw":124.331503},{"c":124.19,"h":127.75,"l":123.01,"n":7780,"o":123.75,"t":"2026-07-13T04:00:00Z","v":213012,"vw":124.44829},{"c":125.59,"h":126.68,"l":123.72,"n":7794,"o":123.925,"t":"2026-07-14T04:00:00Z","v":220293,"vw":125.278051},{"c":126.42,"h":127.95,"l":125,"n":6219,"o":125.92,"t":"2026-07-15T04:00:00Z","v":159924,"vw":126.451629},{"c":126.25,"h":128.345,"l":125.255,"n":6425,"o":126.21,"t":"2026-07-16T04:00:00Z","v":152777,"vw":126.697431},{"c":123.03,"h":126.4304,"l":123.03,"n":5668,"o":125.73,"t":"2026-07-17T04:00:00Z","v":131448,"vw":123.845732},{"c":124.38,"h":126.24,"l":123.39,"n":6633,"o":125.18,"t":"2026-07-20T04:00:00Z","v":139842,"vw":124.746913},{"c":117.45,"h":120.72,"l":111.28,"n":10397,"o":118.84,"t":"2026-07-21T04:00:00Z","v":280504,"vw":117.226783},{"c":118.27,"h":120.53,"l":115.21,"n":7747,"o":118.68,"t":"2026-07-22T04:00:00Z","v":176981,"vw":118.145397},{"c":119.17,"h":119.72,"l":116,"n":7597,"o":116.66,"t":"2026-07-23T04:00:00Z","v":159185,"vw":118.581346},{"c":119.54,"h":120.57,"l":119.1984,"n":4256,"o":120.08,"t":"2026-07-24T04:00:00Z","v":81923,"vw":119.780127},{"c":121.69,"h":122.49,"l":120.65,"n":4058,"o":120.65,"t":"2026-07-27T04:00:00Z","v":80996,"vw":121.636786},{"c":122.79,"h":124.29,"l":122.0402,"n":4054,"o":123.01,"t":"2026-07-28T04:00:00Z","v":92581,"vw":123.163683},{"c":123.02,"h":123.695,"l":121.1342,"n":4137,"o":122.3,"t":"2026-07-29T04:00:00Z","v":107448,"vw":122.691089},{"c":121.99,"h":123.055,"l":120.77,"n":4498,"o":122.62,"t":"2026-07-30T04:00:00Z","v":140319,"vw":121.964053},{"c":122.75,"h":122.92,"l":121.11,"n":4397,"o":121.44,"t":"2026-07-31T04:00:00Z","v":142353,"vw":122.125051},{"c":125.13,"h":125.17,"l":123.31,"n":6156,"o":123.46,"t":"2026-08-03T04:00:00Z","v":140337,"vw":124.229636},{"c":125.3,"h":126.94,"l":124.28,"n":5219,"o":124.28,"t":"2026-08-04T04:00:00Z","v":109836,"vw":125.381749},{"c":121.67,"h":126.12,"l":121.45,"n":4918,"o":126.12,"t":"2026-08-05T04:00:00Z","v":111521,"vw":122.701311},{"c":122.1,"h":123.98,"l":121.71,"n":4325,"o":122.39,"t":"2026-08-06T04:00:00Z","v":105306,"vw":122.158784},{"c":124.39,"h":124.615,"l":121.9,"n":3945,"o":121.9,"t":"2026-08-07T04:00:00Z","v":89738,"vw":123.962313},{"c":121.21,"h":123.765,"l":120.5,"n":6424,"o":123.29,"t":"2026-08-10T04:00:00Z","v":191369,"vw":121.559428},{"c":122.28,"h":124.71,"l":121.7,"n":6085,"o":121.7,"t":"2026-08-11T04:00:00Z","v":143429,"vw":123.093568},{"c":123.86,"h":125.12,"l":122.39,"n":4692,"o":122.39,"t":"2026-08-12T04:00:00Z","v":119981,"vw":123.90078},{"c":122.79,"h":125.91,"l":120.93,"n":4784,"o":124,"t":"2026-08-13T04:00:00Z","v":114487,"vw":123.131728},{"c":124.08,"h":125.07,"l":122.78,"n":4243,"o":122.78,"t":"2026-08-14T04:00:00Z","v":70862,"vw":124.20136},{"c":123.65,"h":124.41,"l":122.545,"n":4807,"o":123.68,"t":"2026-08-17T04:00:00Z","v":112065,"vw":123.676825},{"c":123.27,"h":125.5,"l":123,"n":5214,"o":124.23,"t":"2026-08-18T04:00:00Z","v":118807,"vw":123.582636},{"c":124.81,"h":124.96,"l":123.46,"n":4759,"o":123.6,"t":"2026-08-19T04:00:00Z","v":87939,"vw":124.523464},{"c":125.65,"h":125.98,"l":123.675,"n":5402,"o":123.88,"t":"2026-08-20T04:00:00Z","v":137539,"vw":124.909825},{"c":126.09,"h":126.53,"l":124.06,"n":5696,"o":126.38,"t":"2026-08-21T04:00:00Z","v":142991,"vw":125.736458},{"c":124.28,"h":127.08,"l":124.12,"n":4850,"o":125.98,"t":"2026-08-24T04:00:00Z","v":119842,"vw":125.099956},{"c":123.71,"h":125.05,"l":123.13,"n":4838,"o":125.05,"t":"2026-08-25T04:00:00Z","v":132992,"vw":123.97712},{"c":124.22,"h":124.59,"l":122.4,"n":5971,"o":123.24,"t":"2026-08-26T04:00:00Z","v":133234,"vw":123.876777},{"c":123.62,"h":124.16,"l":121.96,"n":5635,"o":123.42,"t":"2026-08-27T04:00:00Z","v":214790,"vw":123.517965},{"c":122.57,"h":124.5,"l":122.48,"n":7295,"o":124.31,"t":"2026-08-28T04:00:00Z","v":174191,"vw":123.219747},{"c":120.45,"h":122.74,"l":119.84,"n":5577,"o":122.74,"t":"2026-08-31T04:00:00Z","v":177840,"vw":120.712742},{"c":117.53,"h":119.59,"l":115.73,"n":7086,"o":119.59,"t":"2026-09-01T04:00:00Z","v":214265,"vw":117.444526},{"c":118.57,"h":120.01,"l":118.19,"n":6071,"o":118.49,"t":"2026-09-02T04:00:00Z","v":151439,"vw":119.010647},{"c":120.59,"h":121.98,"l":118.255,"n":5527,"o":119.35,"t":"2026-09-03T04:00:00Z","v":143940,"vw":120.606574},{"c":121.52,"h":121.65,"l":119.43,"n":4097,"o":119.95,"t":"2026-09-04T04:00:00Z","v":115241,"vw":121.117303},{"c":119.28,"h":120.9,"l":118.84,"n":6002,"o":120.77,"t":"2026-09-08T04:00:00Z","v":138090,"vw":119.671901},{"c":120.95,"h":121.59,"l":118.6,"n":7239,"o":119.99,"t":"2026-09-09T04:00:00Z","v":153060,"vw":120.362994},{"c":119.61,"h":121.965,"l":119.18,"n":5590,"o":120.74,"t":"2026-09-10T04:00:00Z","v":156370,"vw":120.056379},{"c":121.89,"h":122.33,"l":120.16,"n":5301,"o":120.64,"t":"2026-09-11T04:00:00Z","v":141141,"vw":121.445063},{"c":122.78,"h":123.35,"l":121.76,"n":6439,"o":122.58,"t":"2026-09-14T04:00:00Z","v":198166,"vw":122.58116},{"c":121.92,"h":123.5,"l":121.72,"n":6186,"o":121.94,"t":"2026-09-15T04:00:00Z","v":269170,"vw":122.285898},{"c":123.43,"h":124.71,"l":121.61,"n":6700,"o":122.39,"t":"2026-09-16T04:00:00Z","v":146322,"vw":123.252807},{"c":122.61,"h":126.3,"l":121.96,"n":7486,"o":124.01,"t":"2026-09-17T04:00:00Z","v":229274,"vw":123.293161},{"c":121.47,"h":122.03,"l":119.9,"n":5739,"o":121.92,"t":"2026-09-18T04:00:00Z","v":681736,"vw":121.393726},{"c":119.86,"h":122.14,"l":119.5089,"n":5201,"o":121.28,"t":"2026-09-21T04:00:00Z","v":143502,"vw":120.599769},{"c":117.24,"h":122.645,"l":116.95,"n":6569,"o":120.04,"t":"2026-09-22T04:00:00Z","v":198360,"vw":118.683777},{"c":117.57,"h":117.79,"l":116.02,"n":6956,"o":117.31,"t":"2026-09-23T04:00:00Z","v":198500,"vw":117.262005},{"c":118.05,"h":118.19,"l":115.3205,"n":5353,"o":117.47,"t":"2026-09-24T04:00:00Z","v":125156,"vw":117.04281},{"c":117.74,"h":118.94,"l":115.85,"n":5221,"o":118.66,"t":"2026-09-25T04:00:00Z","v":180175,"vw":117.150934},{"c":117.26,"h":118.8999,"l":116.88,"n":5792,"o":117.74,"t":"2026-09-28T04:00:00Z","v":207163,"vw":117.411283},{"c":116.09,"h":117.63,"l":115.36,"n":4984,"o":117.33,"t":"2026-09-29T04:00:00Z","v":110377,"vw":116.19511},{"c":115,"h":116.82,"l":115,"n":5968,"o":116.81,"t":"2026-09-30T04:00:00Z","v":224774,"vw":115.366495},{"c":116.18,"h":116.28,"l":114.72,"n":6485,"o":115.81,"t":"2026-10-01T04:00:00Z","v":208204,"vw":115.673069},{"c":117.55,"h":118.75,"l":116.575,"n":6086,"o":117.53,"t":"2026-10-02T04:00:00Z","v":210358,"vw":117.65557},{"c":118.17,"h":119.36,"l":116.3755,"n":5526,"o":117.39,"t":"2026-10-05T04:00:00Z","v":148392,"vw":118.210855},{"c":119.23,"h":119.65,"l":118.58,"n":3726,"o":118.58,"t":"2026-10-06T04:00:00Z","v":74172,"vw":119.113857},{"c":118.17,"h":119.205,"l":117.45,"n":5679,"o":118.22,"t":"2026-10-07T04:00:00Z","v":249444,"vw":118.177415},{"c":115.37,"h":118.14,"l":115.025,"n":5856,"o":117.99,"t":"2026-10-08T04:00:00Z","v":157629,"vw":115.817983},{"c":114.34,"h":116.05,"l":114.0649,"n":4637,"o":115.21,"t":"2026-10-09T04:00:00Z","v":120472,"vw":114.725641},{"c":115.09,"h":115.31,"l":113.39,"n":4752,"o":113.87,"t":"2026-10-12T04:00:00Z","v":118533,"vw":114.61701},{"c":115.84,"h":116.65,"l":115.03,"n":5212,"o":116.07,"t":"2026-10-13T04:00:00Z","v":110557,"vw":115.851504},{"c":114.685,"h":115.7,"l":112.7,"n":5926,"o":115.02,"t":"2026-10-14T04:00:00Z","v":169380,"vw":114.303307},{"c":115.54,"h":118,"l":115,"n":4990,"o":115.66,"t":"2026-10-15T04:00:00Z","v":171702,"vw":116.289927},{"c":113.59,"h":116,"l":113.15,"n":4593,"o":115.69,"t":"2026-10-16T04:00:00Z","v":170691,"vw":113.884026},{"c":113.59,"h":114.22,"l":112.33,"n":7042,"o":114.22,"t":"2026-10-19T04:00:00Z","v":149655,"vw":113.435723},{"c":114.25,"h":115.5099,"l":113.955,"n":4530,"o":114.21,"t":"2026-10-20T04:00:00Z","v":113090,"vw":114.341335},{"c":113.16,"h":114.15,"l":112.9341,"n":6858,"o":114.15,"t":"2026-10-21T04:00:00Z","v":120460,"vw":113.450677},{"c":113.5,"h":114.395,"l":112.84,"n":4958,"o":112.84,"t":"2026-10-22T04:00:00Z","v":120135,"vw":113.604863}],"volatilityBars":[{"c":120.54,"h":122.14,"l":120.54,"n":171,"o":121.28,"t":"2026-09-21T13:30:00Z","v":9081,"vw":120.85755},{"c":121.45,"h":121.99,"l":120.91,"n":474,"o":121.05,"t":"2026-09-21T13:45:00Z","v":19852,"vw":121.259284},{"c":120.695,"h":121.39,"l":120.675,"n":261,"o":121.33,"t":"2026-09-21T14:00:00Z","v":12811,"vw":121.115422},{"c":121.4,"h":121.4,"l":120.755,"n":48,"o":120.81,"t":"2026-09-21T14:15:00Z","v":1625,"vw":120.897273},{"c":121.22,"h":121.58,"l":121.19,"n":146,"o":121.37,"t":"2026-09-21T14:30:00Z","v":6762,"vw":121.327435},{"c":120.93,"h":121.045,"l":120.92,"n":43,"o":121.04,"t":"2026-09-21T14:45:00Z","v":1890,"vw":121.028861},{"c":120.835,"h":120.835,"l":120.835,"n":2,"o":120.835,"t":"2026-09-21T15:00:00Z","v":101,"vw":120.835},{"c":120.97,"h":121.05,"l":120.97,"n":21,"o":121.05,"t":"2026-09-21T15:15:00Z","v":469,"vw":121.01},{"c":120.77,"h":120.81,"l":120.77,"n":16,"o":120.81,"t":"2026-09-21T15:30:00Z","v":487,"vw":120.79},{"c":120.98,"h":120.98,"l":120.77,"n":17,"o":120.77,"t":"2026-09-21T15:45:00Z","v":1294,"vw":120.80125},{"c":120.83,"h":121.3,"l":120.83,"n":212,"o":121.13,"t":"2026-09-21T16:00:00Z","v":15089,"vw":120.897871},{"c":120.98,"h":120.98,"l":120.98,"n":3,"o":120.98,"t":"2026-09-21T16:15:00Z","v":155,"vw":120.98},{"c":120.9,"h":120.98,"l":120.9,"n":110,"o":120.98,"t":"2026-09-21T16:30:00Z","v":759,"vw":120.935},{"c":120.955,"h":121.09,"l":120.74,"n":90,"o":120.74,"t":"2026-09-21T16:45:00Z","v":2386,"vw":120.910555},{"c":121,"h":121,"l":121,"n":6,"o":121,"t":"2026-09-21T17:00:00Z","v":116,"vw":121},{"c":120.8626,"h":120.9,"l":120.74,"n":51,"o":120.89,"t":"2026-09-21T17:15:00Z","v":1556,"vw":120.831235},{"c":120.55,"h":120.56,"l":120.55,"n":17,"o":120.56,"t":"2026-09-21T17:30:00Z","v":363,"vw":120.555},{"c":119.86,"h":120.08,"l":119.86,"n":47,"o":120.08,"t":"2026-09-21T18:15:00Z","v":969,"vw":119.949796},{"c":119.5089,"h":119.745,"l":119.5089,"n":9,"o":119.745,"t":"2026-09-21T18:30:00Z","v":300,"vw":119.605229},{"c":119.67,"h":120.13,"l":119.67,"n":115,"o":120.08,"t":"2026-09-21T19:00:00Z","v":2137,"vw":119.990625},{"c":120.205,"h":120.45,"l":119.82,"n":190,"o":119.82,"t":"2026-09-21T19:15:00Z","v":5032,"vw":120.228981},{"c":119.755,"h":119.81,"l":119.755,"n":68,"o":119.81,"t":"2026-09-21T19:30:00Z","v":1777,"vw":119.789375},{"c":120.05,"h":120.545,"l":119.81,"n":648,"o":119.93,"t":"2026-09-21T19:45:00Z","v":16295,"vw":120.02983},{"c":119.86,"h":119.86,"l":119.86,"n":21,"o":119.86,"t":"2026-09-21T20:00:00Z","v":17136,"vw":119.86},{"c":121.695,"h":122.0125,"l":120.04,"n":305,"o":120.04,"t":"2026-09-22T13:30:00Z","v":15197,"vw":120.607922},{"c":121.5,"h":121.96,"l":121.38,"n":315,"o":121.81,"t":"2026-09-22T13:45:00Z","v":14450,"vw":121.628784},{"c":122.43,"h":122.645,"l":121.78,"n":273,"o":121.78,"t":"2026-09-22T14:00:00Z","v":10126,"vw":122.33484},{"c":121.83,"h":122.39,"l":121.83,"n":271,"o":122.39,"t":"2026-09-22T14:15:00Z","v":5290,"vw":122.244387},{"c":121.58,"h":121.59,"l":121.195,"n":187,"o":121.59,"t":"2026-09-22T14:30:00Z","v":2970,"vw":121.351667},{"c":120.92,"h":121.42,"l":120.92,"n":20,"o":121.42,"t":"2026-09-22T14:45:00Z","v":393,"vw":121.17},{"c":120.14,"h":120.7,"l":120.14,"n":114,"o":120.7,"t":"2026-09-22T15:00:00Z","v":1472,"vw":120.388323},{"c":119.46,"h":120.16,"l":119.46,"n":79,"o":120.16,"t":"2026-09-22T15:15:00Z","v":2110,"vw":119.846},{"c":119.39,"h":119.46,"l":119.39,"n":19,"o":119.46,"t":"2026-09-22T15:30:00Z","v":368,"vw":119.43},{"c":119.03,"h":119.37,"l":119.03,"n":58,"o":119.37,"t":"2026-09-22T15:45:00Z","v":1117,"vw":119.222},{"c":119.23,"h":119.23,"l":119.11,"n":13,"o":119.11,"t":"2026-09-22T16:00:00Z","v":257,"vw":119.17},{"c":119.175,"h":119.175,"l":118.97,"n":32,"o":119,"t":"2026-09-22T16:30:00Z","v":516,"vw":119.048333},{"c":119.385,"h":119.47,"l":119.17,"n":167,"o":119.21,"t":"2026-09-22T16:45:00Z","v":8728,"vw":119.273403},{"c":119.41,"h":119.41,"l":119.385,"n":7,"o":119.385,"t":"2026-09-22T17:00:00Z","v":287,"vw":119.3975},{"c":118.96,"h":119.63,"l":118.23,"n":246,"o":119.23,"t":"2026-09-22T17:15:00Z","v":19422,"vw":118.521185},{"c":118.56,"h":118.83,"l":118.38,"n":84,"o":118.83,"t":"2026-09-22T17:30:00Z","v":1617,"vw":118.5375},{"c":119.04,"h":119.04,"l":118.39,"n":191,"o":118.66,"t":"2026-09-22T17:45:00Z","v":4446,"vw":118.744643},{"c":118.81,"h":119.03,"l":118.81,"n":61,"o":119.03,"t":"2026-09-22T18:00:00Z","v":1395,"vw":118.912609},{"c":118.565,"h":118.695,"l":118.485,"n":46,"o":118.55,"t":"2026-09-22T18:15:00Z","v":1201,"vw":118.547854},{"c":118.4,"h":118.4,"l":118.4,"n":21,"o":118.4,"t":"2026-09-22T18:30:00Z","v":464,"vw":118.4},{"c":118.27,"h":118.27,"l":118.17,"n":20,"o":118.17,"t":"2026-09-22T18:45:00Z","v":2572,"vw":118.174307},{"c":118.42,"h":118.42,"l":117.88,"n":164,"o":118.225,"t":"2026-09-22T19:00:00Z","v":4676,"vw":118.136259},{"c":118.45,"h":118.48,"l":118.295,"n":135,"o":118.46,"t":"2026-09-22T19:15:00Z","v":3784,"vw":118.41875},{"c":118.27,"h":118.48,"l":118.2,"n":159,"o":118.31,"t":"2026-09-22T19:30:00Z","v":4267,"vw":118.321111},{"c":117.28,"h":118.11,"l":116.95,"n":1050,"o":118.11,"t":"2026-09-22T19:45:00Z","v":27724,"vw":117.406032},{"c":117.24,"h":117.24,"l":117.24,"n":28,"o":117.24,"t":"2026-09-22T20:00:00Z","v":42475,"vw":117.24},{"c":116.02,"h":117.31,"l":116.02,"n":370,"o":117.31,"t":"2026-09-23T13:30:00Z","v":18962,"vw":116.653122},{"c":116.3,"h":116.825,"l":116.2,"n":88,"o":116.2,"t":"2026-09-23T13:45:00Z","v":2038,"vw":116.519449},{"c":117.31,"h":117.58,"l":116.76,"n":1122,"o":116.76,"t":"2026-09-23T14:00:00Z","v":27431,"vw":117.209279},{"c":117.3,"h":117.79,"l":117.12,"n":1122,"o":117.4,"t":"2026-09-23T14:15:00Z","v":23722,"vw":117.479083},{"c":116.77,"h":117.05,"l":116.77,"n":32,"o":117.05,"t":"2026-09-23T14:30:00Z","v":402,"vw":116.953333},{"c":116.44,"h":116.855,"l":116.44,"n":17,"o":116.855,"t":"2026-09-23T14:45:00Z","v":479,"vw":116.635},{"c":117.32,"h":117.32,"l":116.83,"n":62,"o":116.87,"t":"2026-09-23T15:00:00Z","v":2092,"vw":117.069784},{"c":117.09,"h":117.315,"l":117.09,"n":33,"o":117.14,"t":"2026-09-23T15:15:00Z","v":2384,"vw":117.293261},{"c":116.8,"h":116.95,"l":116.75,"n":18,"o":116.95,"t":"2026-09-23T15:30:00Z","v":2009,"vw":116.775428},{"c":116.81,"h":116.81,"l":116.81,"n":3,"o":116.81,"t":"2026-09-23T15:45:00Z","v":268,"vw":116.81},{"c":117.17,"h":117.17,"l":116.9,"n":10,"o":116.9,"t":"2026-09-23T16:00:00Z","v":302,"vw":117.047273},{"c":117.27,"h":117.38,"l":117.13,"n":85,"o":117.13,"t":"2026-09-23T16:15:00Z","v":1936,"vw":117.236},{"c":117.315,"h":117.345,"l":117.06,"n":72,"o":117.06,"t":"2026-09-23T16:30:00Z","v":2974,"vw":117.289109},{"c":117.315,"h":117.315,"l":117.315,"n":8,"o":117.315,"t":"2026-09-23T16:45:00Z","v":232,"vw":117.315},{"c":117.1,"h":117.355,"l":117.1,"n":35,"o":117.355,"t":"2026-09-23T17:00:00Z","v":963,"vw":117.25},{"c":117.675,"h":117.675,"l":117.2,"n":138,"o":117.26,"t":"2026-09-23T17:15:00Z","v":4302,"vw":117.319766},{"c":117.2,"h":117.45,"l":117.2,"n":45,"o":117.45,"t":"2026-09-23T17:30:00Z","v":909,"vw":117.275},{"c":117.21,"h":117.25,"l":117.21,"n":6,"o":117.25,"t":"2026-09-23T17:45:00Z","v":914,"vw":117.214444},{"c":117.17,"h":117.32,"l":117.17,"n":39,"o":117.32,"t":"2026-09-23T18:00:00Z","v":1914,"vw":117.20052},{"c":116.93,"h":117.47,"l":116.87,"n":124,"o":117.47,"t":"2026-09-23T18:15:00Z","v":4775,"vw":117.022654},{"c":116.82,"h":117.12,"l":116.82,"n":36,"o":117.075,"t":"2026-09-23T18:30:00Z","v":1736,"vw":117.032565},{"c":116.86,"h":117.065,"l":116.86,"n":13,"o":117.065,"t":"2026-09-23T18:45:00Z","v":382,"vw":116.996667},{"c":116.9,"h":117.225,"l":116.83,"n":167,"o":116.91,"t":"2026-09-23T19:00:00Z","v":4977,"vw":117.016236},{"c":116.87,"h":117.105,"l":116.845,"n":114,"o":116.9,"t":"2026-09-23T19:15:00Z","v":3570,"vw":116.933098},{"c":116.975,"h":117.18,"l":116.905,"n":257,"o":116.905,"t":"2026-09-23T19:30:00Z","v":7199,"vw":117.005809},{"c":117.63,"h":117.73,"l":116.8,"n":759,"o":116.975,"t":"2026-09-23T19:45:00Z","v":23915,"vw":117.322488},{"c":117.57,"h":117.57,"l":117.57,"n":18,"o":117.57,"t":"2026-09-23T20:00:00Z","v":30994,"vw":117.57},{"c":116.725,"h":118.19,"l":116.645,"n":296,"o":117.47,"t":"2026-09-24T13:30:00Z","v":14040,"vw":117.68956},{"c":116.88,"h":117.3,"l":116.77,"n":91,"o":117.25,"t":"2026-09-24T13:45:00Z","v":2277,"vw":116.987364},{"c":116.32,"h":117.05,"l":116.32,"n":298,"o":117.05,"t":"2026-09-24T14:00:00Z","v":7162,"vw":116.666521},{"c":116.35,"h":116.35,"l":116.34,"n":57,"o":116.34,"t":"2026-09-24T14:15:00Z","v":648,"vw":116.345},{"c":115.91,"h":116.485,"l":115.91,"n":67,"o":116.45,"t":"2026-09-24T14:30:00Z","v":1168,"vw":116.149},{"c":116.2,"h":116.2,"l":115.755,"n":291,"o":115.755,"t":"2026-09-24T14:45:00Z","v":3150,"vw":116.006538},{"c":115.97,"h":116.2,"l":115.8,"n":358,"o":116.06,"t":"2026-09-24T15:00:00Z","v":5961,"vw":116.038143},{"c":116.1,"h":116.12,"l":115.96,"n":39,"o":115.96,"t":"2026-09-24T15:15:00Z","v":2110,"vw":116.090714},{"c":116.08,"h":116.1,"l":115.98,"n":19,"o":115.98,"t":"2026-09-24T15:30:00Z","v":604,"vw":116.053333},{"c":115.84,"h":115.86,"l":115.3205,"n":176,"o":115.82,"t":"2026-09-24T15:45:00Z","v":15773,"vw":115.375334},{"c":116.43,"h":116.43,"l":115.98,"n":48,"o":115.98,"t":"2026-09-24T16:00:00Z","v":1456,"vw":116.166899},{"c":116.64,"h":116.81,"l":116.64,"n":45,"o":116.81,"t":"2026-09-24T16:15:00Z","v":813,"vw":116.691205},{"c":117.28,"h":117.34,"l":117.28,"n":40,"o":117.34,"t":"2026-09-24T16:30:00Z","v":828,"vw":117.301667},{"c":117.4,"h":117.4,"l":117.17,"n":30,"o":117.18,"t":"2026-09-24T17:00:00Z","v":1078,"vw":117.346934},{"c":116.99,"h":117.4,"l":116.99,"n":45,"o":117.4,"t":"2026-09-24T17:15:00Z","v":2013,"vw":117.318935},{"c":116.815,"h":116.815,"l":116.58,"n":14,"o":116.815,"t":"2026-09-24T17:45:00Z","v":1197,"vw":116.655609},{"c":117.05,"h":117.05,"l":117.05,"n":14,"o":117.05,"t":"2026-09-24T18:00:00Z","v":374,"vw":117.05},{"c":116.79,"h":116.79,"l":116.65,"n":54,"o":116.65,"t":"2026-09-24T18:30:00Z","v":948,"vw":116.72},{"c":117.73,"h":117.75,"l":116.735,"n":194,"o":116.735,"t":"2026-09-24T18:45:00Z","v":6009,"vw":117.362567},{"c":117.49,"h":117.62,"l":117.49,"n":51,"o":117.62,"t":"2026-09-24T19:00:00Z","v":973,"vw":117.534},{"c":117.61,"h":117.61,"l":117.61,"n":10,"o":117.61,"t":"2026-09-24T19:15:00Z","v":537,"vw":117.61},{"c":117.97,"h":118,"l":117.76,"n":73,"o":117.77,"t":"2026-09-24T19:30:00Z","v":1271,"vw":117.912081},{"c":118.12,"h":118.12,"l":117.57,"n":637,"o":117.76,"t":"2026-09-24T19:45:00Z","v":13037,"vw":117.895143},{"c":118.05,"h":118.05,"l":118.05,"n":17,"o":118.05,"t":"2026-09-24T20:00:00Z","v":18583,"vw":118.05},{"c":118,"h":118.94,"l":117.53,"n":158,"o":118.66,"t":"2026-09-25T13:30:00Z","v":6001,"vw":118.406998},{"c":117.95,"h":118.26,"l":117.32,"n":466,"o":118.26,"t":"2026-09-25T14:00:00Z","v":10356,"vw":117.709908},{"c":117.7,"h":117.92,"l":117.7,"n":134,"o":117.83,"t":"2026-09-25T14:15:00Z","v":2614,"vw":117.831554},{"c":117.7,"h":117.7,"l":117.55,"n":84,"o":117.635,"t":"2026-09-25T14:30:00Z","v":1774,"vw":117.640201},{"c":117.34,"h":117.34,"l":117.34,"n":10,"o":117.34,"t":"2026-09-25T14:45:00Z","v":151,"vw":117.34},{"c":117.25,"h":117.3,"l":117.25,"n":48,"o":117.3,"t":"2026-09-25T15:15:00Z","v":1260,"vw":117.27451},{"c":116.27,"h":116.98,"l":116.27,"n":264,"o":116.91,"t":"2026-09-25T15:30:00Z","v":19488,"vw":116.601034},{"c":116.56,"h":116.71,"l":115.85,"n":193,"o":116.27,"t":"2026-09-25T15:45:00Z","v":6311,"vw":116.30936},{"c":116.81,"h":117.12,"l":116.8,"n":81,"o":116.8,"t":"2026-09-25T16:00:00Z","v":2118,"vw":116.852857},{"c":116.19,"h":116.685,"l":115.995,"n":52,"o":116.51,"t":"2026-09-25T16:15:00Z","v":4100,"vw":116.19454},{"c":116.25,"h":116.31,"l":116.19,"n":14,"o":116.22,"t":"2026-09-25T16:30:00Z","v":522,"vw":116.242},{"c":116.13,"h":116.24,"l":116.13,"n":13,"o":116.24,"t":"2026-09-25T16:45:00Z","v":574,"vw":116.210562},{"c":116.6293,"h":116.77,"l":116.375,"n":153,"o":116.375,"t":"2026-09-25T17:00:00Z","v":4174,"vw":116.643648},{"c":116.38,"h":116.825,"l":116.38,"n":30,"o":116.825,"t":"2026-09-25T17:15:00Z","v":679,"vw":116.634671},{"c":116.41,"h":116.59,"l":116.39,"n":35,"o":116.39,"t":"2026-09-25T17:30:00Z","v":1075,"vw":116.494654},{"c":116.26,"h":116.46,"l":116.26,"n":54,"o":116.46,"t":"2026-09-25T17:45:00Z","v":766,"vw":116.3625},{"c":116.415,"h":116.69,"l":116.345,"n":145,"o":116.345,"t":"2026-09-25T18:00:00Z","v":4083,"vw":116.534155},{"c":116.13,"h":116.13,"l":116.13,"n":9,"o":116.13,"t":"2026-09-25T18:15:00Z","v":147,"vw":116.13},{"c":117.065,"h":117.0651,"l":116.565,"n":109,"o":116.565,"t":"2026-09-25T18:30:00Z","v":2046,"vw":116.944356},{"c":116.96,"h":116.97,"l":116.96,"n":39,"o":116.97,"t":"2026-09-25T18:45:00Z","v":658,"vw":116.965},{"c":116.49,"h":116.87,"l":116.38,"n":91,"o":116.87,"t":"2026-09-25T19:00:00Z","v":3235,"vw":116.747262},{"c":116.965,"h":116.965,"l":116.52,"n":99,"o":116.52,"t":"2026-09-25T19:15:00Z","v":5729,"vw":116.854379},{"c":117.27,"h":117.27,"l":116.76,"n":199,"o":116.9851,"t":"2026-09-25T19:30:00Z","v":4289,"vw":117.11054},{"c":117.655,"h":117.87,"l":117.395,"n":580,"o":117.51,"t":"2026-09-25T19:45:00Z","v":13721,"vw":117.678708},{"c":117.74,"h":117.74,"l":117.74,"n":14,"o":117.74,"t":"2026-09-25T20:00:00Z","v":15299,"vw":117.74},{"c":117.07,"h":117.74,"l":116.88,"n":178,"o":117.74,"t":"2026-09-28T13:30:00Z","v":1374,"vw":117.406887},{"c":117.3,"h":117.87,"l":117.065,"n":663,"o":117.67,"t":"2026-09-28T13:45:00Z","v":23725,"vw":117.592875},{"c":118.06,"h":118.06,"l":117.1,"n":291,"o":117.1,"t":"2026-09-28T14:00:00Z","v":21337,"vw":117.599952},{"c":117.85,"h":118.8999,"l":117.85,"n":34,"o":118.8999,"t":"2026-09-28T14:15:00Z","v":694,"vw":118.341524},{"c":117.16,"h":117.45,"l":117.055,"n":142,"o":117.45,"t":"2026-09-28T15:00:00Z","v":3620,"vw":117.26761},{"c":117.45,"h":117.45,"l":117.41,"n":15,"o":117.41,"t":"2026-09-28T15:15:00Z","v":380,"vw":117.423333},{"c":117.19,"h":117.26,"l":117.19,"n":23,"o":117.26,"t":"2026-09-28T15:30:00Z","v":415,"vw":117.225},{"c":117.19,"h":117.19,"l":116.92,"n":30,"o":116.92,"t":"2026-09-28T16:00:00Z","v":2454,"vw":117.128266},{"c":117.465,"h":117.465,"l":117.15,"n":86,"o":117.15,"t":"2026-09-28T16:15:00Z","v":2381,"vw":117.437116},{"c":117.22,"h":117.82,"l":117.19,"n":100,"o":117.82,"t":"2026-09-28T16:30:00Z","v":2484,"vw":117.284545},{"c":117.45,"h":117.97,"l":117.09,"n":102,"o":117.09,"t":"2026-09-28T17:00:00Z","v":4000,"vw":117.597085},{"c":117.2996,"h":117.2996,"l":117.2996,"n":39,"o":117.2996,"t":"2026-09-28T17:15:00Z","v":736,"vw":117.2996},{"c":116.98,"h":117.1,"l":116.98,"n":56,"o":117.08,"t":"2026-09-28T17:30:00Z","v":1265,"vw":117.056098},{"c":117.14,"h":117.32,"l":117.14,"n":14,"o":117.32,"t":"2026-09-28T17:45:00Z","v":397,"vw":117.225263},{"c":117.09,"h":117.325,"l":116.9701,"n":121,"o":117.14,"t":"2026-09-28T18:00:00Z","v":3758,"vw":117.11972},{"c":117.6,"h":117.6,"l":117.6,"n":16,"o":117.6,"t":"2026-09-28T18:15:00Z","v":166,"vw":117.6},{"c":117.36,"h":117.42,"l":117.36,"n":44,"o":117.42,"t":"2026-09-28T18:30:00Z","v":887,"vw":117.403333},{"c":117.15,"h":117.25,"l":117.07,"n":56,"o":117.25,"t":"2026-09-28T18:45:00Z","v":2056,"vw":117.134229},{"c":117.23,"h":117.23,"l":117.105,"n":58,"o":117.11,"t":"2026-09-28T19:00:00Z","v":1548,"vw":117.123571},{"c":117.37,"h":117.54,"l":117.3,"n":130,"o":117.3,"t":"2026-09-28T19:15:00Z","v":3678,"vw":117.405647},{"c":117.43,"h":117.43,"l":117.395,"n":36,"o":117.395,"t":"2026-09-28T19:30:00Z","v":1003,"vw":117.405279},{"c":117.28,"h":117.68,"l":117.17,"n":801,"o":117.48,"t":"2026-09-28T19:45:00Z","v":23836,"vw":117.379214},{"c":117.26,"h":117.26,"l":117.26,"n":17,"o":117.26,"t":"2026-09-28T20:00:00Z","v":29884,"vw":117.26},{"c":117.63,"h":117.63,"l":117.07,"n":245,"o":117.33,"t":"2026-09-29T13:30:00Z","v":3748,"vw":117.329936},{"c":116.88,"h":116.88,"l":116.88,"n":15,"o":116.88,"t":"2026-09-29T13:45:00Z","v":215,"vw":116.88},{"c":117.43,"h":117.475,"l":116.7282,"n":187,"o":116.7282,"t":"2026-09-29T14:00:00Z","v":1657,"vw":117.19808},{"c":116.25,"h":117.22,"l":116.25,"n":288,"o":117.22,"t":"2026-09-29T14:15:00Z","v":8407,"vw":116.952569},{"c":116.12,"h":116.63,"l":116.12,"n":137,"o":116.29,"t":"2026-09-29T14:30:00Z","v":12373,"vw":116.341625},{"c":116.24,"h":116.27,"l":116.16,"n":14,"o":116.16,"t":"2026-09-29T14:45:00Z","v":582,"vw":116.21},{"c":116.69,"h":116.705,"l":116.54,"n":33,"o":116.54,"t":"2026-09-29T15:00:00Z","v":1379,"vw":116.678524},{"c":116.57,"h":116.695,"l":116.55,"n":35,"o":116.695,"t":"2026-09-29T15:15:00Z","v":728,"vw":116.616488},{"c":116.06,"h":116.4305,"l":116.06,"n":72,"o":116.4305,"t":"2026-09-29T15:30:00Z","v":1137,"vw":116.319062},{"c":115.9601,"h":116.115,"l":115.9601,"n":6,"o":116.115,"t":"2026-09-29T16:00:00Z","v":2667,"vw":116.001292},{"c":115.955,"h":115.955,"l":115.788,"n":16,"o":115.788,"t":"2026-09-29T16:15:00Z","v":585,"vw":115.822012},{"c":115.8,"h":115.81,"l":115.79,"n":29,"o":115.81,"t":"2026-09-29T16:30:00Z","v":988,"vw":115.799167},{"c":116.09,"h":116.09,"l":116.04,"n":43,"o":116.09,"t":"2026-09-29T16:45:00Z","v":977,"vw":116.075},{"c":115.64,"h":115.905,"l":115.63,"n":98,"o":115.9,"t":"2026-09-29T17:00:00Z","v":2104,"vw":115.764218},{"c":116,"h":116.11,"l":115.99,"n":153,"o":115.99,"t":"2026-09-29T17:15:00Z","v":3211,"vw":116.044311},{"c":116.055,"h":116.115,"l":116.055,"n":15,"o":116.115,"t":"2026-09-29T17:30:00Z","v":434,"vw":116.096763},{"c":116.1099,"h":116.25,"l":116.055,"n":82,"o":116.055,"t":"2026-09-29T17:45:00Z","v":3027,"vw":116.097492},{"c":115.95,"h":116.13,"l":115.95,"n":14,"o":116.13,"t":"2026-09-29T18:00:00Z","v":395,"vw":116.006604},{"c":115.92,"h":116.28,"l":115.92,"n":101,"o":116.23,"t":"2026-09-29T18:15:00Z","v":1515,"vw":116.183333},{"c":115.94,"h":115.94,"l":115.94,"n":3,"o":115.94,"t":"2026-09-29T18:30:00Z","v":103,"vw":115.94},{"c":115.69,"h":116.0919,"l":115.69,"n":71,"o":116.0919,"t":"2026-09-29T18:45:00Z","v":1956,"vw":116.00748},{"c":115.58,"h":115.81,"l":115.58,"n":79,"o":115.81,"t":"2026-09-29T19:00:00Z","v":1414,"vw":115.625714},{"c":115.72,"h":115.72,"l":115.57,"n":90,"o":115.72,"t":"2026-09-29T19:15:00Z","v":2017,"vw":115.687918},{"c":115.53,"h":115.81,"l":115.41,"n":160,"o":115.635,"t":"2026-09-29T19:30:00Z","v":2619,"vw":115.575},{"c":116.2,"h":116.2,"l":115.36,"n":639,"o":115.556,"t":"2026-09-29T19:45:00Z","v":16806,"vw":115.774356},{"c":116.09,"h":116.09,"l":116.09,"n":19,"o":116.09,"t":"2026-09-29T20:00:00Z","v":19740,"vw":116.09},{"c":115.885,"h":116.81,"l":115.465,"n":187,"o":116.81,"t":"2026-09-30T13:30:00Z","v":1406,"vw":116.139303},{"c":115.595,"h":115.595,"l":115.595,"n":29,"o":115.595,"t":"2026-09-30T13:45:00Z","v":511,"vw":115.595},{"c":116.55,"h":116.82,"l":115.91,"n":335,"o":115.91,"t":"2026-09-30T14:00:00Z","v":10918,"vw":116.506741},{"c":115.92,"h":116.69,"l":115.8325,"n":565,"o":116.55,"t":"2026-09-30T14:15:00Z","v":13381,"vw":116.448665},{"c":115.92,"h":115.92,"l":115.87,"n":28,"o":115.87,"t":"2026-09-30T14:30:00Z","v":246,"vw":115.895},{"c":115.745,"h":115.745,"l":115.745,"n":4,"o":115.745,"t":"2026-09-30T14:45:00Z","v":203,"vw":115.745},{"c":115.6,"h":115.855,"l":115.48,"n":83,"o":115.855,"t":"2026-09-30T15:15:00Z","v":1476,"vw":115.61875},{"c":115.68,"h":115.6925,"l":115.6,"n":38,"o":115.6,"t":"2026-09-30T15:30:00Z","v":2121,"vw":115.655796},{"c":115.87,"h":115.87,"l":115.87,"n":5,"o":115.87,"t":"2026-09-30T15:45:00Z","v":152,"vw":115.87},{"c":116.005,"h":116.18,"l":116.005,"n":53,"o":116.1,"t":"2026-09-30T16:00:00Z","v":1712,"vw":116.1035},{"c":115.78,"h":115.78,"l":115.78,"n":54,"o":115.78,"t":"2026-09-30T16:15:00Z","v":646,"vw":115.78},{"c":115.655,"h":115.655,"l":115.655,"n":20,"o":115.655,"t":"2026-09-30T17:00:00Z","v":1289,"vw":115.655},{"c":115.605,"h":115.605,"l":115.58,"n":17,"o":115.58,"t":"2026-09-30T17:15:00Z","v":687,"vw":115.596667},{"c":115.11,"h":115.605,"l":115.06,"n":108,"o":115.605,"t":"2026-09-30T17:30:00Z","v":3605,"vw":115.341097},{"c":115.315,"h":115.315,"l":115.125,"n":33,"o":115.16,"t":"2026-09-30T17:45:00Z","v":1391,"vw":115.27125},{"c":115.565,"h":115.69,"l":115.315,"n":69,"o":115.315,"t":"2026-09-30T18:00:00Z","v":1853,"vw":115.554763},{"c":115.585,"h":115.585,"l":115.585,"n":18,"o":115.585,"t":"2026-09-30T18:30:00Z","v":536,"vw":115.585},{"c":115.3,"h":115.53,"l":115.13,"n":164,"o":115.52,"t":"2026-09-30T19:00:00Z","v":3360,"vw":115.341984},{"c":115.415,"h":115.47,"l":115.415,"n":67,"o":115.47,"t":"2026-09-30T19:15:00Z","v":1293,"vw":115.445471},{"c":115.72,"h":115.72,"l":115.37,"n":170,"o":115.37,"t":"2026-09-30T19:30:00Z","v":1697,"vw":115.5998},{"c":115.08,"h":115.7,"l":115.08,"n":679,"o":115.58,"t":"2026-09-30T19:45:00Z","v":14777,"vw":115.282945},{"c":115,"h":115,"l":115,"n":15,"o":115,"t":"2026-09-30T20:00:00Z","v":44355,"vw":115},{"c":114.79,"h":116.07,"l":114.79,"n":317,"o":115.81,"t":"2026-10-01T13:30:00Z","v":9473,"vw":115.842936},{"c":115.095,"h":115.32,"l":114.96,"n":171,"o":115.17,"t":"2026-10-01T13:45:00Z","v":10698,"vw":115.125351},{"c":115.46,"h":115.69,"l":114.72,"n":498,"o":114.83,"t":"2026-10-01T14:00:00Z","v":15308,"vw":115.271562},{"c":115.47,"h":115.47,"l":115.47,"n":12,"o":115.47,"t":"2026-10-01T14:15:00Z","v":385,"vw":115.47},{"c":115.78,"h":115.86,"l":115.42,"n":64,"o":115.42,"t":"2026-10-01T14:30:00Z","v":1521,"vw":115.70875},{"c":115.61,"h":115.61,"l":115.49,"n":39,"o":115.53,"t":"2026-10-01T14:45:00Z","v":1011,"vw":115.548333},{"c":115.3181,"h":115.3181,"l":115.3181,"n":5,"o":115.3181,"t":"2026-10-01T15:00:00Z","v":260,"vw":115.3181},{"c":114.845,"h":115.34,"l":114.8,"n":70,"o":115.34,"t":"2026-10-01T15:15:00Z","v":3467,"vw":115.100006},{"c":115.03,"h":115.1,"l":114.8,"n":78,"o":114.86,"t":"2026-10-01T15:30:00Z","v":2655,"vw":114.988611},{"c":115.47,"h":115.47,"l":115.225,"n":28,"o":115.225,"t":"2026-10-01T15:45:00Z","v":634,"vw":115.345},{"c":115.575,"h":115.575,"l":115.45,"n":23,"o":115.45,"t":"2026-10-01T16:00:00Z","v":463,"vw":115.491667},{"c":115.51,"h":115.51,"l":115.26,"n":134,"o":115.26,"t":"2026-10-01T16:15:00Z","v":2591,"vw":115.391153},{"c":115.195,"h":115.34,"l":115.195,"n":59,"o":115.34,"t":"2026-10-01T16:30:00Z","v":2174,"vw":115.276987},{"c":115.175,"h":115.46,"l":115.175,"n":46,"o":115.195,"t":"2026-10-01T16:45:00Z","v":1556,"vw":115.373172},{"c":115.68,"h":115.75,"l":115.335,"n":87,"o":115.335,"t":"2026-10-01T17:00:00Z","v":2057,"vw":115.53875},{"c":115.83,"h":115.83,"l":115.745,"n":37,"o":115.745,"t":"2026-10-01T17:30:00Z","v":633,"vw":115.804551},{"c":115.375,"h":115.6858,"l":115.279,"n":65,"o":115.6858,"t":"2026-10-01T17:45:00Z","v":1807,"vw":115.466145},{"c":115.3,"h":115.3,"l":115.3,"n":12,"o":115.3,"t":"2026-10-01T18:00:00Z","v":310,"vw":115.3},{"c":115.32,"h":115.4363,"l":115.32,"n":9,"o":115.4363,"t":"2026-10-01T18:15:00Z","v":660,"vw":115.374476},{"c":115.23,"h":115.32,"l":115.23,"n":47,"o":115.32,"t":"2026-10-01T18:30:00Z","v":708,"vw":115.275},{"c":115.6,"h":115.6,"l":114.91,"n":179,"o":115.185,"t":"2026-10-01T18:45:00Z","v":4237,"vw":115.371201},{"c":115.74,"h":115.74,"l":115.415,"n":134,"o":115.415,"t":"2026-10-01T19:00:00Z","v":3704,"vw":115.651482},{"c":115.939,"h":115.939,"l":115.71,"n":184,"o":115.85,"t":"2026-10-01T19:15:00Z","v":2607,"vw":115.838167},{"c":115.895,"h":115.99,"l":115.89,"n":274,"o":115.9,"t":"2026-10-01T19:30:00Z","v":2640,"vw":115.924844},{"c":116.275,"h":116.28,"l":115.87,"n":823,"o":115.88,"t":"2026-10-01T19:45:00Z","v":14083,"vw":116.141165},{"c":116.18,"h":116.18,"l":116.18,"n":31,"o":116.18,"t":"2026-10-01T20:00:00Z","v":26873,"vw":116.18},{"c":117.16,"h":117.77,"l":116.575,"n":374,"o":117.53,"t":"2026-10-02T13:30:00Z","v":13983,"vw":117.537858},{"c":117.02,"h":117.845,"l":117.02,"n":130,"o":117.71,"t":"2026-10-02T13:45:00Z","v":5306,"vw":117.706272},{"c":117.85,"h":117.85,"l":117.85,"n":6,"o":117.85,"t":"2026-10-02T14:00:00Z","v":135,"vw":117.85},{"c":118.17,"h":118.17,"l":117.84,"n":47,"o":117.84,"t":"2026-10-02T14:15:00Z","v":2070,"vw":117.91},{"c":118.525,"h":118.525,"l":118.1,"n":35,"o":118.11,"t":"2026-10-02T14:30:00Z","v":1363,"vw":118.238042},{"c":118.01,"h":118.75,"l":118.01,"n":89,"o":118.515,"t":"2026-10-02T14:45:00Z","v":6695,"vw":118.255745},{"c":118.03,"h":118.17,"l":117.79,"n":112,"o":118.17,"t":"2026-10-02T15:00:00Z","v":1636,"vw":117.994176},{"c":117.8,"h":117.86,"l":117.68,"n":131,"o":117.69,"t":"2026-10-02T15:15:00Z","v":1907,"vw":117.730555},{"c":117.4,"h":117.8,"l":117.4,"n":200,"o":117.68,"t":"2026-10-02T15:30:00Z","v":2528,"vw":117.593138},{"c":117.365,"h":117.65,"l":117.365,"n":17,"o":117.385,"t":"2026-10-02T15:45:00Z","v":557,"vw":117.44125},{"c":117.57,"h":117.62,"l":117.18,"n":46,"o":117.62,"t":"2026-10-02T16:00:00Z","v":1474,"vw":117.39375},{"c":117.66,"h":117.66,"l":117.6,"n":66,"o":117.6,"t":"2026-10-02T16:15:00Z","v":1815,"vw":117.638333},{"c":118.1,"h":118.365,"l":117.61,"n":415,"o":117.66,"t":"2026-10-02T16:30:00Z","v":13756,"vw":118.099833},{"c":118.2676,"h":118.3301,"l":117.93,"n":102,"o":117.93,"t":"2026-10-02T16:45:00Z","v":2643,"vw":118.258605},{"c":118.1,"h":118.525,"l":118.1,"n":140,"o":118.525,"t":"2026-10-02T17:00:00Z","v":2527,"vw":118.240463},{"c":118.0725,"h":118.16,"l":118.0725,"n":88,"o":118.15,"t":"2026-10-02T17:15:00Z","v":2140,"vw":118.130736},{"c":118.23,"h":118.23,"l":118.025,"n":52,"o":118.025,"t":"2026-10-02T17:30:00Z","v":1391,"vw":118.086194},{"c":118.44,"h":118.44,"l":118.24,"n":165,"o":118.31,"t":"2026-10-02T17:45:00Z","v":4860,"vw":118.302441},{"c":118.43,"h":118.59,"l":118.23,"n":104,"o":118.43,"t":"2026-10-02T18:00:00Z","v":2668,"vw":118.442145},{"c":118.58,"h":118.6,"l":118.415,"n":32,"o":118.415,"t":"2026-10-02T18:15:00Z","v":985,"vw":118.491287},{"c":118.25,"h":118.64,"l":118.25,"n":150,"o":118.6,"t":"2026-10-02T18:30:00Z","v":3507,"vw":118.493516},{"c":118.3,"h":118.3,"l":118.06,"n":98,"o":118.115,"t":"2026-10-02T18:45:00Z","v":4208,"vw":118.20888},{"c":116.63,"h":118.11,"l":116.63,"n":573,"o":118.11,"t":"2026-10-02T19:00:00Z","v":35964,"vw":117.431447},{"c":116.69,"h":117.09,"l":116.63,"n":159,"o":116.63,"t":"2026-10-02T19:15:00Z","v":3966,"vw":116.885173},{"c":117.31,"h":117.46,"l":116.88,"n":172,"o":116.88,"t":"2026-10-02T19:30:00Z","v":4152,"vw":117.209404},{"c":117.44,"h":117.72,"l":117.15,"n":576,"o":117.21,"t":"2026-10-02T19:45:00Z","v":14083,"vw":117.42508},{"c":117.55,"h":117.55,"l":117.55,"n":18,"o":117.55,"t":"2026-10-02T20:00:00Z","v":28517,"vw":117.55},{"c":117.85,"h":117.85,"l":116.99,"n":133,"o":117.39,"t":"2026-10-05T13:30:00Z","v":2609,"vw":117.251828},{"c":117.43,"h":118.21,"l":116.3755,"n":214,"o":117.77,"t":"2026-10-05T13:45:00Z","v":8660,"vw":117.713847},{"c":117.99,"h":118,"l":117.38,"n":28,"o":117.38,"t":"2026-10-05T14:00:00Z","v":733,"vw":117.842709},{"c":118.6575,"h":118.6575,"l":118.02,"n":16,"o":118.02,"t":"2026-10-05T14:15:00Z","v":661,"vw":118.323},{"c":118.76,"h":118.76,"l":118.76,"n":7,"o":118.76,"t":"2026-10-05T14:30:00Z","v":152,"vw":118.76},{"c":118.54,"h":118.715,"l":118.54,"n":14,"o":118.715,"t":"2026-10-05T14:45:00Z","v":387,"vw":118.601667},{"c":118.69,"h":118.69,"l":118.185,"n":35,"o":118.34,"t":"2026-10-05T15:00:00Z","v":1763,"vw":118.344768},{"c":119.11,"h":119.11,"l":118.68,"n":72,"o":118.69,"t":"2026-10-05T15:15:00Z","v":1230,"vw":118.818},{"c":118.92,"h":118.96,"l":118.69,"n":34,"o":118.96,"t":"2026-10-05T15:30:00Z","v":826,"vw":118.8775},{"c":118.63,"h":118.92,"l":118.63,"n":13,"o":118.92,"t":"2026-10-05T15:45:00Z","v":332,"vw":118.775},{"c":118.92,"h":118.92,"l":118.92,"n":13,"o":118.92,"t":"2026-10-05T16:00:00Z","v":458,"vw":118.92},{"c":119.13,"h":119.13,"l":119.13,"n":9,"o":119.13,"t":"2026-10-05T16:15:00Z","v":215,"vw":119.13},{"c":118.85,"h":119.04,"l":118.85,"n":38,"o":119.04,"t":"2026-10-05T16:30:00Z","v":724,"vw":118.948958},{"c":119.165,"h":119.36,"l":119.12,"n":52,"o":119.12,"t":"2026-10-05T16:45:00Z","v":1226,"vw":119.189583},{"c":118.99,"h":118.99,"l":118.99,"n":42,"o":118.99,"t":"2026-10-05T17:00:00Z","v":411,"vw":118.99},{"c":118.985,"h":118.985,"l":118.98,"n":44,"o":118.98,"t":"2026-10-05T17:15:00Z","v":791,"vw":118.982114},{"c":119.03,"h":119.035,"l":118.9207,"n":40,"o":118.9207,"t":"2026-10-05T17:30:00Z","v":966,"vw":118.975809},{"c":118.66,"h":119.065,"l":118.66,"n":143,"o":119.065,"t":"2026-10-05T17:45:00Z","v":1634,"vw":118.844167},{"c":118.86,"h":118.86,"l":118.59,"n":64,"o":118.59,"t":"2026-10-05T18:00:00Z","v":1302,"vw":118.684203},{"c":118.83,"h":118.83,"l":118.42,"n":108,"o":118.78,"t":"2026-10-05T18:15:00Z","v":2533,"vw":118.647381},{"c":118.43,"h":118.69,"l":118.43,"n":123,"o":118.69,"t":"2026-10-05T18:30:00Z","v":3545,"vw":118.636724},{"c":118.67,"h":118.67,"l":118.265,"n":114,"o":118.265,"t":"2026-10-05T18:45:00Z","v":3394,"vw":118.511483},{"c":118.71,"h":118.89,"l":118.71,"n":81,"o":118.89,"t":"2026-10-05T19:00:00Z","v":1738,"vw":118.74875},{"c":118.54,"h":118.86,"l":118.54,"n":148,"o":118.75,"t":"2026-10-05T19:15:00Z","v":2517,"vw":118.683443},{"c":118.3,"h":118.49,"l":118.3,"n":104,"o":118.49,"t":"2026-10-05T19:30:00Z","v":1123,"vw":118.395},{"c":118.29,"h":118.41,"l":118.03,"n":928,"o":118.23,"t":"2026-10-05T19:45:00Z","v":18264,"vw":118.180167},{"c":118.17,"h":118.17,"l":118.17,"n":19,"o":118.17,"t":"2026-10-05T20:00:00Z","v":38293,"vw":118.17},{"c":119.13,"h":119.13,"l":118.58,"n":107,"o":118.58,"t":"2026-10-06T13:30:00Z","v":2581,"vw":118.808216},{"c":118.97,"h":118.97,"l":118.97,"n":26,"o":118.97,"t":"2026-10-06T13:45:00Z","v":727,"vw":118.97},{"c":119.385,"h":119.385,"l":118.675,"n":149,"o":118.675,"t":"2026-10-06T14:00:00Z","v":6109,"vw":119.180676},{"c":119.25,"h":119.25,"l":119.25,"n":10,"o":119.25,"t":"2026-10-06T14:15:00Z","v":1111,"vw":119.25},{"c":119.325,"h":119.325,"l":119.06,"n":16,"o":119.06,"t":"2026-10-06T14:30:00Z","v":590,"vw":119.25077},{"c":119.65,"h":119.65,"l":119.65,"n":19,"o":119.65,"t":"2026-10-06T14:45:00Z","v":249,"vw":119.65},{"c":119,"h":119.25,"l":119,"n":72,"o":119.25,"t":"2026-10-06T15:30:00Z","v":2256,"vw":119.030727},{"c":118.8,"h":118.9,"l":118.8,"n":40,"o":118.89,"t":"2026-10-06T15:45:00Z","v":712,"vw":118.863333},{"c":119.01,"h":119.0967,"l":119.01,"n":15,"o":119.0967,"t":"2026-10-06T16:15:00Z","v":1057,"vw":119.046819},{"c":118.772,"h":118.772,"l":118.705,"n":31,"o":118.705,"t":"2026-10-06T16:30:00Z","v":907,"vw":118.744388},{"c":118.76,"h":118.76,"l":118.76,"n":6,"o":118.76,"t":"2026-10-06T16:45:00Z","v":128,"vw":118.76},{"c":118.75,"h":118.75,"l":118.75,"n":7,"o":118.75,"t":"2026-10-06T17:00:00Z","v":345,"vw":118.75},{"c":118.66,"h":118.7,"l":118.66,"n":33,"o":118.7,"t":"2026-10-06T17:15:00Z","v":994,"vw":118.690074},{"c":118.6218,"h":118.67,"l":118.62,"n":68,"o":118.65,"t":"2026-10-06T17:30:00Z","v":2883,"vw":118.634278},{"c":118.75,"h":118.75,"l":118.75,"n":8,"o":118.75,"t":"2026-10-06T17:45:00Z","v":669,"vw":118.75},{"c":119.02,"h":119.02,"l":118.915,"n":45,"o":118.915,"t":"2026-10-06T18:15:00Z","v":1046,"vw":118.935468},{"c":119.02,"h":119.02,"l":118.795,"n":79,"o":118.795,"t":"2026-10-06T18:45:00Z","v":1369,"vw":118.925714},{"c":118.88,"h":118.88,"l":118.88,"n":5,"o":118.88,"t":"2026-10-06T19:00:00Z","v":105,"vw":118.88},{"c":118.94,"h":118.94,"l":118.78,"n":36,"o":118.78,"t":"2026-10-06T19:15:00Z","v":567,"vw":118.833333},{"c":118.705,"h":118.81,"l":118.705,"n":71,"o":118.805,"t":"2026-10-06T19:30:00Z","v":1552,"vw":118.786981},{"c":119.31,"h":119.41,"l":118.82,"n":544,"o":118.82,"t":"2026-10-06T19:45:00Z","v":9181,"vw":119.231228},{"c":119.23,"h":119.23,"l":119.23,"n":28,"o":119.23,"t":"2026-10-06T20:00:00Z","v":18672,"vw":119.23},{"c":118.25,"h":119.205,"l":117.95,"n":221,"o":118.22,"t":"2026-10-07T13:30:00Z","v":11977,"vw":118.154206},{"c":118.05,"h":118.64,"l":117.8625,"n":156,"o":118.16,"t":"2026-10-07T13:45:00Z","v":11258,"vw":118.064229},{"c":118.35,"h":118.825,"l":118.02,"n":391,"o":118.02,"t":"2026-10-07T14:00:00Z","v":19783,"vw":118.325086},{"c":118.31,"h":118.45,"l":118.28,"n":232,"o":118.28,"t":"2026-10-07T14:15:00Z","v":7935,"vw":118.376259},{"c":118.15,"h":118.63,"l":118.15,"n":558,"o":118.31,"t":"2026-10-07T14:30:00Z","v":5463,"vw":118.268455},{"c":118.12,"h":118.12,"l":118.11,"n":15,"o":118.11,"t":"2026-10-07T14:45:00Z","v":499,"vw":118.115},{"c":118.16,"h":118.16,"l":118.16,"n":24,"o":118.16,"t":"2026-10-07T15:00:00Z","v":855,"vw":118.16},{"c":117.96,"h":117.96,"l":117.92,"n":19,"o":117.92,"t":"2026-10-07T15:15:00Z","v":429,"vw":117.94},{"c":117.45,"h":118,"l":117.45,"n":37,"o":117.45,"t":"2026-10-07T15:30:00Z","v":3498,"vw":117.714813},{"c":118.145,"h":118.145,"l":118.145,"n":5,"o":118.145,"t":"2026-10-07T15:45:00Z","v":223,"vw":118.145},{"c":118.125,"h":118.125,"l":118.125,"n":10,"o":118.125,"t":"2026-10-07T16:00:00Z","v":237,"vw":118.125},{"c":117.96,"h":117.98,"l":117.855,"n":49,"o":117.855,"t":"2026-10-07T16:15:00Z","v":802,"vw":117.932313},{"c":117.765,"h":117.765,"l":117.765,"n":11,"o":117.765,"t":"2026-10-07T16:30:00Z","v":229,"vw":117.765},{"c":117.9,"h":117.9,"l":117.9,"n":6,"o":117.9,"t":"2026-10-07T16:45:00Z","v":123,"vw":117.9},{"c":117.91,"h":118.435,"l":117.825,"n":76,"o":117.825,"t":"2026-10-07T17:00:00Z","v":1762,"vw":118.018205},{"c":117.95,"h":118,"l":117.95,"n":52,"o":118,"t":"2026-10-07T17:15:00Z","v":963,"vw":117.966667},{"c":117.69,"h":117.89,"l":117.69,"n":54,"o":117.82,"t":"2026-10-07T17:30:00Z","v":954,"vw":117.8},{"c":118.0519,"h":118.0519,"l":117.7916,"n":15,"o":117.91,"t":"2026-10-07T17:45:00Z","v":693,"vw":117.951958},{"c":118.255,"h":118.255,"l":117.69,"n":23,"o":117.69,"t":"2026-10-07T18:00:00Z","v":905,"vw":118.171999},{"c":118.58,"h":118.585,"l":118.21,"n":134,"o":118.3,"t":"2026-10-07T18:15:00Z","v":4656,"vw":118.400277},{"c":118.31,"h":118.31,"l":118.31,"n":16,"o":118.31,"t":"2026-10-07T18:30:00Z","v":571,"vw":118.31},{"c":118.36,"h":118.36,"l":118.36,"n":17,"o":118.36,"t":"2026-10-07T18:45:00Z","v":138,"vw":118.36},{"c":118.16,"h":118.18,"l":118.145,"n":48,"o":118.18,"t":"2026-10-07T19:00:00Z","v":671,"vw":118.161412},{"c":118.17,"h":118.17,"l":117.8,"n":64,"o":117.8,"t":"2026-10-07T19:15:00Z","v":549,"vw":118.061176},{"c":118.12,"h":118.3501,"l":117.86,"n":241,"o":118.22,"t":"2026-10-07T19:30:00Z","v":7526,"vw":118.0527},{"c":118.27,"h":118.32,"l":117.845,"n":503,"o":118.06,"t":"2026-10-07T19:45:00Z","v":13016,"vw":118.142329},{"c":118.17,"h":118.17,"l":118.17,"n":27,"o":118.17,"t":"2026-10-07T20:00:00Z","v":132719,"vw":118.17},{"c":116.84,"h":118.14,"l":116.84,"n":259,"o":117.99,"t":"2026-10-08T13:30:00Z","v":13334,"vw":117.372582},{"c":116.76,"h":117.24,"l":116.295,"n":433,"o":117.11,"t":"2026-10-08T13:45:00Z","v":11434,"vw":116.71112},{"c":116.35,"h":116.65,"l":116.25,"n":259,"o":116.65,"t":"2026-10-08T14:00:00Z","v":5743,"vw":116.463793},{"c":115.95,"h":116,"l":115.61,"n":150,"o":116,"t":"2026-10-08T14:15:00Z","v":3269,"vw":115.794444},{"c":116.215,"h":116.215,"l":116.08,"n":28,"o":116.08,"t":"2026-10-08T14:30:00Z","v":740,"vw":116.189122},{"c":115.885,"h":116.155,"l":115.885,"n":26,"o":116.155,"t":"2026-10-08T14:45:00Z","v":913,"vw":116.017857},{"c":115.215,"h":115.52,"l":115.11,"n":137,"o":115.51,"t":"2026-10-08T15:00:00Z","v":5071,"vw":115.448692},{"c":115.47,"h":115.5,"l":115.27,"n":94,"o":115.27,"t":"2026-10-08T15:15:00Z","v":4044,"vw":115.359332},{"c":115.28,"h":115.3,"l":115.24,"n":62,"o":115.3,"t":"2026-10-08T15:30:00Z","v":2305,"vw":115.293894},{"c":115.13,"h":115.13,"l":115.125,"n":11,"o":115.125,"t":"2026-10-08T15:45:00Z","v":428,"vw":115.1275},{"c":115.27,"h":115.33,"l":115.265,"n":105,"o":115.33,"t":"2026-10-08T16:00:00Z","v":3110,"vw":115.291783},{"c":115.28,"h":115.52,"l":115.15,"n":91,"o":115.15,"t":"2026-10-08T16:15:00Z","v":1656,"vw":115.353333},{"c":115.04,"h":115.04,"l":115.04,"n":18,"o":115.04,"t":"2026-10-08T16:30:00Z","v":564,"vw":115.04},{"c":115.92,"h":115.99,"l":115.025,"n":193,"o":115.025,"t":"2026-10-08T16:45:00Z","v":4559,"vw":115.533833},{"c":115.21,"h":115.555,"l":115.105,"n":428,"o":115.555,"t":"2026-10-08T17:00:00Z","v":5608,"vw":115.337173},{"c":115.375,"h":115.505,"l":115.0908,"n":272,"o":115.27,"t":"2026-10-08T17:15:00Z","v":4546,"vw":115.317592},{"c":115.75,"h":115.75,"l":115.41,"n":101,"o":115.41,"t":"2026-10-08T17:30:00Z","v":4943,"vw":115.497599},{"c":116,"h":116.105,"l":115.7864,"n":37,"o":115.915,"t":"2026-10-08T17:45:00Z","v":1351,"vw":115.946804},{"c":116.03,"h":116.03,"l":115.804,"n":55,"o":115.99,"t":"2026-10-08T18:00:00Z","v":1842,"vw":115.983154},{"c":115.955,"h":116.33,"l":115.82,"n":131,"o":116.3,"t":"2026-10-08T18:15:00Z","v":3038,"vw":115.99158},{"c":115.79,"h":115.84,"l":115.79,"n":31,"o":115.84,"t":"2026-10-08T18:30:00Z","v":633,"vw":115.813333},{"c":115.75,"h":116.05,"l":115.74,"n":71,"o":115.86,"t":"2026-10-08T18:45:00Z","v":2373,"vw":115.856531},{"c":116.19,"h":116.2,"l":115.86,"n":192,"o":115.86,"t":"2026-10-08T19:00:00Z","v":5570,"vw":116.094081},{"c":115.79,"h":116.05,"l":115.79,"n":64,"o":116.05,"t":"2026-10-08T19:15:00Z","v":1348,"vw":115.940893},{"c":115.57,"h":115.675,"l":115.47,"n":130,"o":115.49,"t":"2026-10-08T19:30:00Z","v":2530,"vw":115.568511},{"c":115.505,"h":115.78,"l":115.162,"n":533,"o":115.63,"t":"2026-10-08T19:45:00Z","v":13184,"vw":115.394787},{"c":115.37,"h":115.37,"l":115.37,"n":30,"o":115.37,"t":"2026-10-08T20:00:00Z","v":34103,"vw":115.37},{"c":115.95,"h":116.05,"l":115.21,"n":218,"o":115.21,"t":"2026-10-09T13:30:00Z","v":11967,"vw":115.773184},{"c":114.6,"h":115.6,"l":114.6,"n":242,"o":115.6,"t":"2026-10-09T13:45:00Z","v":8600,"vw":115.182797},{"c":115.35,"h":115.35,"l":115.35,"n":4,"o":115.35,"t":"2026-10-09T14:00:00Z","v":379,"vw":115.35},{"c":115.25,"h":115.385,"l":114.845,"n":182,"o":115.3,"t":"2026-10-09T14:15:00Z","v":4613,"vw":115.173311},{"c":114.88,"h":114.88,"l":114.88,"n":19,"o":114.88,"t":"2026-10-09T14:30:00Z","v":519,"vw":114.88},{"c":115.32,"h":115.32,"l":115.32,"n":7,"o":115.32,"t":"2026-10-09T14:45:00Z","v":125,"vw":115.32},{"c":114.91,"h":114.91,"l":114.87,"n":63,"o":114.91,"t":"2026-10-09T15:00:00Z","v":1762,"vw":114.898829},{"c":114.835,"h":115,"l":114.835,"n":47,"o":115,"t":"2026-10-09T15:15:00Z","v":1143,"vw":114.89},{"c":114.22,"h":114.99,"l":114.22,"n":188,"o":114.75,"t":"2026-10-09T15:30:00Z","v":6356,"vw":114.532161},{"c":114.59,"h":114.615,"l":114.255,"n":101,"o":114.42,"t":"2026-10-09T15:45:00Z","v":6894,"vw":114.391051},{"c":114.58,"h":114.58,"l":114.58,"n":5,"o":114.58,"t":"2026-10-09T16:00:00Z","v":841,"vw":114.58},{"c":114.72,"h":114.72,"l":114.72,"n":31,"o":114.72,"t":"2026-10-09T16:15:00Z","v":671,"vw":114.72},{"c":114.22,"h":114.96,"l":114.22,"n":79,"o":114.735,"t":"2026-10-09T16:45:00Z","v":2761,"vw":114.700354},{"c":114.36,"h":114.36,"l":114.36,"n":7,"o":114.36,"t":"2026-10-09T17:00:00Z","v":137,"vw":114.36},{"c":114.211,"h":114.675,"l":114.211,"n":51,"o":114.43,"t":"2026-10-09T17:15:00Z","v":1960,"vw":114.347441},{"c":114.54,"h":114.54,"l":114.54,"n":4,"o":114.54,"t":"2026-10-09T17:30:00Z","v":129,"vw":114.54},{"c":114.29,"h":114.595,"l":114.23,"n":111,"o":114.4,"t":"2026-10-09T17:45:00Z","v":2468,"vw":114.337494},{"c":114.2125,"h":114.35,"l":114.0649,"n":40,"o":114.31,"t":"2026-10-09T18:00:00Z","v":1709,"vw":114.241439},{"c":114.51,"h":114.51,"l":114.26,"n":57,"o":114.26,"t":"2026-10-09T18:15:00Z","v":1941,"vw":114.471081},{"c":114.39,"h":114.55,"l":114.39,"n":69,"o":114.545,"t":"2026-10-09T18:30:00Z","v":1204,"vw":114.496828},{"c":114.3,"h":114.44,"l":114.2192,"n":37,"o":114.38,"t":"2026-10-09T18:45:00Z","v":2039,"vw":114.369102},{"c":114.53,"h":114.66,"l":114.44,"n":204,"o":114.56,"t":"2026-10-09T19:00:00Z","v":5640,"vw":114.527842},{"c":114.78,"h":115.02,"l":114.545,"n":95,"o":114.59,"t":"2026-10-09T19:15:00Z","v":2787,"vw":114.759366},{"c":114.49,"h":114.61,"l":114.48,"n":186,"o":114.52,"t":"2026-10-09T19:30:00Z","v":3141,"vw":114.519091},{"c":114.28,"h":114.65,"l":114.265,"n":629,"o":114.43,"t":"2026-10-09T19:45:00Z","v":13677,"vw":114.374587},{"c":114.34,"h":114.34,"l":114.34,"n":8,"o":114.34,"t":"2026-10-09T20:00:00Z","v":18359,"vw":114.34},{"c":113.99,"h":114.94,"l":113.67,"n":513,"o":113.87,"t":"2026-10-12T13:30:00Z","v":31241,"vw":114.196828},{"c":113.39,"h":114.26,"l":113.39,"n":28,"o":114.125,"t":"2026-10-12T13:45:00Z","v":1286,"vw":114.069286},{"c":113.61,"h":114.035,"l":113.61,"n":21,"o":114.035,"t":"2026-10-12T14:00:00Z","v":469,"vw":113.751667},{"c":114.125,"h":114.23,"l":114.09,"n":66,"o":114.23,"t":"2026-10-12T14:15:00Z","v":1241,"vw":114.154167},{"c":114.1825,"h":114.49,"l":113.85,"n":36,"o":114.125,"t":"2026-10-12T14:30:00Z","v":2694,"vw":114.149967},{"c":114.49,"h":114.5,"l":113.92,"n":92,"o":114.205,"t":"2026-10-12T14:45:00Z","v":5540,"vw":114.287284},{"c":114.62,"h":114.62,"l":114.34,"n":31,"o":114.34,"t":"2026-10-12T15:00:00Z","v":482,"vw":114.48},{"c":114.345,"h":114.345,"l":113.95,"n":75,"o":114.34,"t":"2026-10-12T15:15:00Z","v":1676,"vw":114.22375},{"c":114.43,"h":114.43,"l":114.36,"n":59,"o":114.36,"t":"2026-10-12T15:30:00Z","v":1781,"vw":114.412202},{"c":114.36,"h":114.53,"l":114.36,"n":36,"o":114.52,"t":"2026-10-12T15:45:00Z","v":962,"vw":114.49},{"c":114.765,"h":114.81,"l":114.4,"n":115,"o":114.65,"t":"2026-10-12T16:15:00Z","v":4366,"vw":114.490894},{"c":114.77,"h":114.77,"l":114.77,"n":4,"o":114.77,"t":"2026-10-12T16:30:00Z","v":226,"vw":114.77},{"c":115.01,"h":115.01,"l":114.745,"n":13,"o":114.745,"t":"2026-10-12T16:45:00Z","v":423,"vw":114.8775},{"c":114.66,"h":114.79,"l":114.66,"n":47,"o":114.79,"t":"2026-10-12T17:00:00Z","v":805,"vw":114.735},{"c":114.835,"h":114.835,"l":114.835,"n":10,"o":114.835,"t":"2026-10-12T17:30:00Z","v":271,"vw":114.835},{"c":114.81,"h":114.81,"l":114.81,"n":7,"o":114.81,"t":"2026-10-12T17:45:00Z","v":157,"vw":114.81},{"c":115.04,"h":115.04,"l":114.81,"n":79,"o":114.81,"t":"2026-10-12T18:00:00Z","v":1474,"vw":114.937648},{"c":115.15,"h":115.265,"l":115.1,"n":94,"o":115.265,"t":"2026-10-12T18:15:00Z","v":2300,"vw":115.145721},{"c":115.035,"h":115.12,"l":115.035,"n":58,"o":115.12,"t":"2026-10-12T18:30:00Z","v":1035,"vw":115.068465},{"c":114.99,"h":114.99,"l":114.99,"n":12,"o":114.99,"t":"2026-10-12T18:45:00Z","v":261,"vw":114.99},{"c":115.22,"h":115.23,"l":115.035,"n":83,"o":115.035,"t":"2026-10-12T19:00:00Z","v":1444,"vw":115.18075},{"c":115.28,"h":115.28,"l":115.21,"n":73,"o":115.21,"t":"2026-10-12T19:15:00Z","v":1687,"vw":115.248552},{"c":115.17,"h":115.31,"l":115.17,"n":172,"o":115.31,"t":"2026-10-12T19:30:00Z","v":2423,"vw":115.238571},{"c":115.25,"h":115.28,"l":114.76,"n":651,"o":115.27,"t":"2026-10-12T19:45:00Z","v":12054,"vw":115.090762},{"c":115.09,"h":115.09,"l":115.09,"n":10,"o":115.09,"t":"2026-10-12T20:00:00Z","v":23909,"vw":115.09},{"c":116.21,"h":116.65,"l":115.87,"n":415,"o":116.07,"t":"2026-10-13T13:30:00Z","v":20483,"vw":116.255622},{"c":115.59,"h":115.84,"l":115.59,"n":17,"o":115.84,"t":"2026-10-13T13:45:00Z","v":536,"vw":115.715},{"c":115.065,"h":115.425,"l":115.065,"n":81,"o":115.33,"t":"2026-10-13T14:00:00Z","v":1426,"vw":115.252857},{"c":115.12,"h":115.12,"l":115.03,"n":24,"o":115.03,"t":"2026-10-13T14:15:00Z","v":520,"vw":115.075224},{"c":115.93,"h":115.93,"l":115.45,"n":95,"o":115.45,"t":"2026-10-13T14:30:00Z","v":725,"vw":115.562},{"c":115.6,"h":115.78,"l":115.22,"n":39,"o":115.575,"t":"2026-10-13T14:45:00Z","v":2277,"vw":115.536994},{"c":115.65,"h":115.94,"l":115.65,"n":96,"o":115.92,"t":"2026-10-13T15:00:00Z","v":2994,"vw":115.840625},{"c":115.8703,"h":115.8703,"l":115.34,"n":72,"o":115.58,"t":"2026-10-13T15:15:00Z","v":2781,"vw":115.608492},{"c":115.56,"h":115.56,"l":115.44,"n":18,"o":115.44,"t":"2026-10-13T15:30:00Z","v":720,"vw":115.464},{"c":115.6,"h":115.626,"l":115.51,"n":28,"o":115.51,"t":"2026-10-13T15:45:00Z","v":685,"vw":115.592029},{"c":115.49,"h":115.79,"l":115.49,"n":12,"o":115.79,"t":"2026-10-13T16:00:00Z","v":712,"vw":115.596667},{"c":115.43,"h":115.5,"l":115.43,"n":15,"o":115.43,"t":"2026-10-13T16:15:00Z","v":343,"vw":115.453333},{"c":115.37,"h":115.44,"l":115.37,"n":9,"o":115.44,"t":"2026-10-13T16:30:00Z","v":327,"vw":115.405174},{"c":115.58,"h":115.58,"l":115.43,"n":16,"o":115.45,"t":"2026-10-13T16:45:00Z","v":1188,"vw":115.521635},{"c":115.52,"h":115.52,"l":115.38,"n":72,"o":115.46,"t":"2026-10-13T17:00:00Z","v":1325,"vw":115.440803},{"c":115.48,"h":115.5475,"l":115.48,"n":46,"o":115.5475,"t":"2026-10-13T17:15:00Z","v":956,"vw":115.524167},{"c":115.71,"h":115.71,"l":115.575,"n":61,"o":115.575,"t":"2026-10-13T17:30:00Z","v":1062,"vw":115.665},{"c":115.65,"h":115.69,"l":115.64,"n":63,"o":115.69,"t":"2026-10-13T17:45:00Z","v":1325,"vw":115.662},{"c":115.73,"h":115.77,"l":115.73,"n":30,"o":115.77,"t":"2026-10-13T18:00:00Z","v":971,"vw":115.753306},{"c":115.56,"h":115.99,"l":115.54,"n":107,"o":115.99,"t":"2026-10-13T18:15:00Z","v":1996,"vw":115.658645},{"c":115.51,"h":115.51,"l":115.51,"n":65,"o":115.51,"t":"2026-10-13T18:30:00Z","v":372,"vw":115.51},{"c":115.57,"h":115.61,"l":115.32,"n":51,"o":115.32,"t":"2026-10-13T18:45:00Z","v":774,"vw":115.539879},{"c":115.62,"h":115.81,"l":115.62,"n":137,"o":115.8099,"t":"2026-10-13T19:00:00Z","v":4840,"vw":115.696235},{"c":115.84,"h":115.84,"l":115.56,"n":100,"o":115.81,"t":"2026-10-13T19:15:00Z","v":1275,"vw":115.720723},{"c":115.86,"h":115.86,"l":115.59,"n":128,"o":115.67,"t":"2026-10-13T19:30:00Z","v":2022,"vw":115.704125},{"c":115.88,"h":116,"l":115.72,"n":677,"o":115.865,"t":"2026-10-13T19:45:00Z","v":14309,"vw":115.896689},{"c":115.84,"h":115.84,"l":115.84,"n":17,"o":115.84,"t":"2026-10-13T20:00:00Z","v":24001,"vw":115.84},{"c":115.36,"h":115.7,"l":115,"n":217,"o":115.02,"t":"2026-10-14T13:30:00Z","v":11782,"vw":115.439467},{"c":114.875,"h":115.07,"l":114.275,"n":317,"o":115,"t":"2026-10-14T13:45:00Z","v":9394,"vw":114.853034},{"c":114.45,"h":114.55,"l":114.44,"n":60,"o":114.55,"t":"2026-10-14T14:00:00Z","v":1611,"vw":114.5},{"c":114.29,"h":114.93,"l":114.29,"n":87,"o":114.42,"t":"2026-10-14T14:15:00Z","v":2142,"vw":114.599864},{"c":114.48,"h":114.48,"l":114.43,"n":10,"o":114.43,"t":"2026-10-14T14:30:00Z","v":299,"vw":114.455},{"c":114.38,"h":114.55,"l":113.81,"n":131,"o":114.55,"t":"2026-10-14T14:45:00Z","v":3312,"vw":114.289209},{"c":113.87,"h":114.03,"l":113.87,"n":39,"o":114.03,"t":"2026-10-14T15:00:00Z","v":546,"vw":113.976667},{"c":113.65,"h":113.89,"l":113.63,"n":15,"o":113.89,"t":"2026-10-14T15:15:00Z","v":1491,"vw":113.761257},{"c":113.51,"h":113.51,"l":113.51,"n":7,"o":113.51,"t":"2026-10-14T15:30:00Z","v":221,"vw":113.51},{"c":113.58,"h":113.78,"l":113.32,"n":122,"o":113.32,"t":"2026-10-14T15:45:00Z","v":3353,"vw":113.702727},{"c":113.23,"h":113.34,"l":113.19,"n":35,"o":113.29,"t":"2026-10-14T16:00:00Z","v":1177,"vw":113.241311},{"c":112.86,"h":113.425,"l":112.71,"n":122,"o":113.425,"t":"2026-10-14T16:15:00Z","v":3170,"vw":113.210622},{"c":112.73,"h":112.73,"l":112.73,"n":20,"o":112.73,"t":"2026-10-14T16:30:00Z","v":402,"vw":112.73},{"c":112.91,"h":112.95,"l":112.7,"n":206,"o":112.72,"t":"2026-10-14T16:45:00Z","v":3126,"vw":112.853408},{"c":112.99,"h":113.02,"l":112.93,"n":60,"o":112.93,"t":"2026-10-14T17:15:00Z","v":1178,"vw":112.96},{"c":112.99,"h":112.99,"l":112.93,"n":32,"o":112.93,"t":"2026-10-14T17:30:00Z","v":760,"vw":112.95},{"c":112.94,"h":113.28,"l":112.89,"n":23,"o":112.89,"t":"2026-10-14T17:45:00Z","v":743,"vw":113.134},{"c":113.06,"h":113.06,"l":113,"n":32,"o":113,"t":"2026-10-14T18:00:00Z","v":1399,"vw":113.008645},{"c":113.09,"h":113.14,"l":113.09,"n":52,"o":113.14,"t":"2026-10-14T18:15:00Z","v":813,"vw":113.1225},{"c":113.045,"h":113.11,"l":113.045,"n":28,"o":113.11,"t":"2026-10-14T18:30:00Z","v":332,"vw":113.0775},{"c":112.935,"h":112.935,"l":112.935,"n":24,"o":112.935,"t":"2026-10-14T18:45:00Z","v":566,"vw":112.935},{"c":112.99,"h":113.25,"l":112.99,"n":145,"o":113.045,"t":"2026-10-14T19:15:00Z","v":3311,"vw":113.099464},{"c":113.48,"h":113.68,"l":113,"n":229,"o":113,"t":"2026-10-14T19:30:00Z","v":5131,"vw":113.311566},{"c":114.71,"h":115,"l":113.13,"n":1281,"o":113.565,"t":"2026-10-14T19:45:00Z","v":43516,"vw":114.105179},{"c":114.685,"h":114.685,"l":114.685,"n":22,"o":114.685,"t":"2026-10-14T20:00:00Z","v":26357,"vw":114.685},{"c":116.01,"h":116.79,"l":115.66,"n":267,"o":115.66,"t":"2026-10-15T13:30:00Z","v":13023,"vw":116.337858},{"c":116,"h":116.23,"l":116,"n":26,"o":116.01,"t":"2026-10-15T13:45:00Z","v":595,"vw":116.115},{"c":117.655,"h":117.85,"l":116.2,"n":461,"o":116.36,"t":"2026-10-15T14:00:00Z","v":19072,"vw":117.260888},{"c":117.47,"h":118,"l":117.43,"n":445,"o":117.655,"t":"2026-10-15T14:15:00Z","v":21154,"vw":117.772433},{"c":117.56,"h":117.88,"l":117.56,"n":43,"o":117.85,"t":"2026-10-15T14:30:00Z","v":3763,"vw":117.850186},{"c":117.57,"h":117.66,"l":117.57,"n":47,"o":117.66,"t":"2026-10-15T14:45:00Z","v":1669,"vw":117.615},{"c":116.92,"h":117.17,"l":116.92,"n":38,"o":117.17,"t":"2026-10-15T15:00:00Z","v":1011,"vw":117.028051},{"c":116.22,"h":116.98,"l":116.19,"n":139,"o":116.76,"t":"2026-10-15T15:30:00Z","v":5885,"vw":116.392424},{"c":116.1875,"h":116.335,"l":115,"n":300,"o":116.02,"t":"2026-10-15T15:45:00Z","v":13611,"vw":115.480783},{"c":116.145,"h":116.54,"l":115.89,"n":107,"o":115.9,"t":"2026-10-15T16:00:00Z","v":4917,"vw":116.36554},{"c":115.69,"h":115.9,"l":115.69,"n":77,"o":115.9,"t":"2026-10-15T16:15:00Z","v":1632,"vw":115.81},{"c":115.88,"h":115.88,"l":115.6,"n":47,"o":115.6,"t":"2026-10-15T16:30:00Z","v":893,"vw":115.81},{"c":115.84,"h":116.12,"l":115.84,"n":30,"o":116.11,"t":"2026-10-15T17:00:00Z","v":1648,"vw":116.065615},{"c":115.94,"h":115.94,"l":115.94,"n":10,"o":115.94,"t":"2026-10-15T17:15:00Z","v":216,"vw":115.94},{"c":116.34,"h":116.34,"l":116.3,"n":48,"o":116.3,"t":"2026-10-15T17:45:00Z","v":671,"vw":116.313333},{"c":116.195,"h":116.2,"l":116.16,"n":50,"o":116.2,"t":"2026-10-15T18:00:00Z","v":1228,"vw":116.185517},{"c":116.2,"h":116.2,"l":116.19,"n":40,"o":116.19,"t":"2026-10-15T18:15:00Z","v":1384,"vw":116.198989},{"c":115.685,"h":115.97,"l":115.4,"n":103,"o":115.97,"t":"2026-10-15T18:30:00Z","v":2689,"vw":115.769025},{"c":115.95,"h":115.95,"l":115.42,"n":59,"o":115.95,"t":"2026-10-15T18:45:00Z","v":1013,"vw":115.75125},{"c":115.735,"h":115.735,"l":115.635,"n":34,"o":115.635,"t":"2026-10-15T19:30:00Z","v":1153,"vw":115.690714},{"c":115.38,"h":115.68,"l":115.085,"n":584,"o":115.565,"t":"2026-10-15T19:45:00Z","v":13741,"vw":115.393277},{"c":115.54,"h":115.54,"l":115.54,"n":21,"o":115.54,"t":"2026-10-15T20:00:00Z","v":38440,"vw":115.54},{"c":115.13,"h":115.13,"l":115.13,"n":1,"o":115.13,"t":"2026-10-16T09:45:00Z","v":100,"vw":115.13},{"c":116,"h":116,"l":115.69,"n":31,"o":115.69,"t":"2026-10-16T13:30:00Z","v":3809,"vw":115.730917},{"c":115.79,"h":115.79,"l":114.74,"n":47,"o":114.74,"t":"2026-10-16T13:45:00Z","v":705,"vw":115.2675},{"c":114.965,"h":115.54,"l":114.965,"n":17,"o":115.54,"t":"2026-10-16T15:00:00Z","v":560,"vw":115.259512},{"c":114.5,"h":114.925,"l":114.5,"n":66,"o":114.925,"t":"2026-10-16T15:15:00Z","v":1054,"vw":114.66875},{"c":113.99,"h":113.99,"l":113.99,"n":36,"o":113.99,"t":"2026-10-16T15:30:00Z","v":703,"vw":113.99},{"c":114.295,"h":114.295,"l":114.295,"n":39,"o":114.295,"t":"2026-10-16T15:45:00Z","v":506,"vw":114.295},{"c":114.17,"h":114.17,"l":113.83,"n":125,"o":113.975,"t":"2026-10-16T16:00:00Z","v":3000,"vw":113.954},{"c":114.32,"h":114.64,"l":114.32,"n":89,"o":114.51,"t":"2026-10-16T16:15:00Z","v":4005,"vw":114.402391},{"c":114.15,"h":114.28,"l":114.11,"n":143,"o":114.28,"t":"2026-10-16T16:45:00Z","v":4809,"vw":114.188387},{"c":113.9,"h":114.125,"l":113.9,"n":60,"o":113.99,"t":"2026-10-16T17:00:00Z","v":1775,"vw":114.0445},{"c":114.33,"h":114.33,"l":113.835,"n":84,"o":114.14,"t":"2026-10-16T17:15:00Z","v":2229,"vw":113.9775},{"c":114.315,"h":114.34,"l":114.225,"n":95,"o":114.25,"t":"2026-10-16T17:30:00Z","v":3801,"vw":114.254978},{"c":114.15,"h":114.33,"l":114.1,"n":72,"o":114.33,"t":"2026-10-16T17:45:00Z","v":1452,"vw":114.176},{"c":114.14,"h":114.14,"l":114.14,"n":17,"o":114.14,"t":"2026-10-16T18:00:00Z","v":274,"vw":114.14},{"c":114.38,"h":114.38,"l":114.08,"n":114,"o":114.08,"t":"2026-10-16T18:15:00Z","v":3228,"vw":114.249938},{"c":114.22,"h":114.4151,"l":114.18,"n":64,"o":114.18,"t":"2026-10-16T18:30:00Z","v":1736,"vw":114.279291},{"c":114.2,"h":114.2,"l":114.2,"n":5,"o":114.2,"t":"2026-10-16T18:45:00Z","v":134,"vw":114.2},{"c":114.1,"h":114.1,"l":114.1,"n":6,"o":114.1,"t":"2026-10-16T19:00:00Z","v":129,"vw":114.1},{"c":113.745,"h":114.01,"l":113.745,"n":104,"o":113.97,"t":"2026-10-16T19:15:00Z","v":2147,"vw":113.924117},{"c":113.68,"h":113.88,"l":113.62,"n":54,"o":113.88,"t":"2026-10-16T19:30:00Z","v":1226,"vw":113.726667},{"c":113.74,"h":113.75,"l":113.15,"n":674,"o":113.71,"t":"2026-10-16T19:45:00Z","v":19653,"vw":113.525963},{"c":113.59,"h":113.59,"l":113.59,"n":20,"o":113.59,"t":"2026-10-16T20:00:00Z","v":66364,"vw":113.59},{"c":113.7,"h":114.22,"l":113.3,"n":592,"o":114.22,"t":"2026-10-19T13:30:00Z","v":11419,"vw":113.675751},{"c":113.81,"h":113.81,"l":113.81,"n":27,"o":113.81,"t":"2026-10-19T13:45:00Z","v":956,"vw":113.81},{"c":112.83,"h":113.6,"l":112.83,"n":30,"o":113.54,"t":"2026-10-19T14:15:00Z","v":1612,"vw":113.493469},{"c":113.59,"h":113.6,"l":113.59,"n":32,"o":113.59,"t":"2026-10-19T14:30:00Z","v":940,"vw":113.593333},{"c":113.295,"h":113.295,"l":113.17,"n":154,"o":113.27,"t":"2026-10-19T15:00:00Z","v":3810,"vw":113.254893},{"c":113.38,"h":113.48,"l":113.115,"n":169,"o":113.15,"t":"2026-10-19T15:15:00Z","v":4233,"vw":113.289328},{"c":113.47,"h":113.67,"l":113.35,"n":94,"o":113.47,"t":"2026-10-19T15:30:00Z","v":2158,"vw":113.528693},{"c":113.44,"h":113.46,"l":113.29,"n":178,"o":113.32,"t":"2026-10-19T15:45:00Z","v":7188,"vw":113.391797},{"c":112.97,"h":113.405,"l":112.825,"n":193,"o":113.405,"t":"2026-10-19T16:00:00Z","v":6416,"vw":113.02745},{"c":112.68,"h":112.76,"l":112.65,"n":72,"o":112.74,"t":"2026-10-19T16:15:00Z","v":1249,"vw":112.7075},{"c":112.77,"h":112.77,"l":112.77,"n":6,"o":112.77,"t":"2026-10-19T16:30:00Z","v":1021,"vw":112.77},{"c":112.89,"h":112.89,"l":112.33,"n":267,"o":112.47,"t":"2026-10-19T17:00:00Z","v":6642,"vw":112.613286},{"c":112.92,"h":113.19,"l":112.65,"n":46,"o":113.19,"t":"2026-10-19T17:15:00Z","v":1270,"vw":112.993337},{"c":113.03,"h":113.03,"l":113.03,"n":13,"o":113.03,"t":"2026-10-19T17:30:00Z","v":231,"vw":113.03},{"c":113.04,"h":113.04,"l":112.895,"n":52,"o":112.895,"t":"2026-10-19T17:45:00Z","v":1213,"vw":112.943333},{"c":112.84,"h":112.84,"l":112.82,"n":25,"o":112.82,"t":"2026-10-19T18:00:00Z","v":426,"vw":112.830244},{"c":113.105,"h":113.16,"l":113.085,"n":59,"o":113.15,"t":"2026-10-19T18:15:00Z","v":1637,"vw":113.130338},{"c":113.14,"h":113.14,"l":112.83,"n":62,"o":112.83,"t":"2026-10-19T18:30:00Z","v":2175,"vw":113.046923},{"c":113.655,"h":113.655,"l":113.175,"n":111,"o":113.175,"t":"2026-10-19T18:45:00Z","v":2513,"vw":113.35748},{"c":113.36,"h":113.595,"l":113.36,"n":155,"o":113.55,"t":"2026-10-19T19:00:00Z","v":3117,"vw":113.439499},{"c":113.37,"h":113.375,"l":113.37,"n":33,"o":113.375,"t":"2026-10-19T19:15:00Z","v":466,"vw":113.373333},{"c":113.39,"h":113.39,"l":113.26,"n":235,"o":113.38,"t":"2026-10-19T19:30:00Z","v":3473,"vw":113.334382},{"c":113.41,"h":113.605,"l":113.36,"n":524,"o":113.51,"t":"2026-10-19T19:45:00Z","v":9180,"vw":113.491543},{"c":113.59,"h":113.59,"l":113.59,"n":17,"o":113.59,"t":"2026-10-19T20:00:00Z","v":24034,"vw":113.59},{"c":114.55,"h":114.9575,"l":114.04,"n":485,"o":114.21,"t":"2026-10-20T13:30:00Z","v":22637,"vw":114.405309},{"c":114.76,"h":114.92,"l":114.73,"n":90,"o":114.85,"t":"2026-10-20T13:45:00Z","v":5810,"vw":114.838352},{"c":114.5,"h":114.57,"l":114.01,"n":334,"o":114.57,"t":"2026-10-20T14:00:00Z","v":4953,"vw":114.25144},{"c":114.825,"h":115.5099,"l":114.825,"n":9,"o":115.5099,"t":"2026-10-20T14:30:00Z","v":412,"vw":115.20277},{"c":114.893,"h":114.893,"l":114.893,"n":10,"o":114.893,"t":"2026-10-20T14:45:00Z","v":320,"vw":114.893},{"c":114.45,"h":114.45,"l":114.45,"n":19,"o":114.45,"t":"2026-10-20T15:00:00Z","v":178,"vw":114.45},{"c":114.22,"h":114.35,"l":114.22,"n":28,"o":114.35,"t":"2026-10-20T15:30:00Z","v":621,"vw":114.286},{"c":113.955,"h":114.24,"l":113.955,"n":62,"o":114.16,"t":"2026-10-20T15:45:00Z","v":1094,"vw":114.13168},{"c":114.145,"h":114.145,"l":114.145,"n":1,"o":114.145,"t":"2026-10-20T16:15:00Z","v":303,"vw":114.145},{"c":114.145,"h":114.145,"l":114.145,"n":5,"o":114.145,"t":"2026-10-20T16:30:00Z","v":114,"vw":114.145},{"c":114.15,"h":114.43,"l":114.145,"n":27,"o":114.145,"t":"2026-10-20T16:45:00Z","v":1870,"vw":114.163255},{"c":114.025,"h":114.12,"l":114.025,"n":37,"o":114.12,"t":"2026-10-20T17:00:00Z","v":680,"vw":114.087295},{"c":114.17,"h":114.17,"l":114.025,"n":78,"o":114.025,"t":"2026-10-20T17:15:00Z","v":5728,"vw":114.071214},{"c":114.115,"h":114.115,"l":113.955,"n":36,"o":114.08,"t":"2026-10-20T17:30:00Z","v":1160,"vw":114.046667},{"c":114.375,"h":114.555,"l":114.34,"n":63,"o":114.5125,"t":"2026-10-20T18:00:00Z","v":1707,"vw":114.486192},{"c":114.285,"h":114.285,"l":114.27,"n":25,"o":114.27,"t":"2026-10-20T18:30:00Z","v":308,"vw":114.2775},{"c":113.97,"h":113.97,"l":113.97,"n":8,"o":113.97,"t":"2026-10-20T18:45:00Z","v":155,"vw":113.97},{"c":114.335,"h":114.5054,"l":114.09,"n":34,"o":114.5054,"t":"2026-10-20T19:00:00Z","v":2011,"vw":114.334536},{"c":114.57,"h":114.57,"l":114.57,"n":8,"o":114.57,"t":"2026-10-20T19:15:00Z","v":337,"vw":114.57},{"c":114.655,"h":114.74,"l":114.54,"n":152,"o":114.54,"t":"2026-10-20T19:30:00Z","v":5298,"vw":114.645633},{"c":114.45,"h":114.77,"l":114.13,"n":514,"o":114.735,"t":"2026-10-20T19:45:00Z","v":10224,"vw":114.352769},{"c":114.25,"h":114.25,"l":114.25,"n":19,"o":114.25,"t":"2026-10-20T20:00:00Z","v":28883,"vw":114.25},{"c":113.43,"h":114.15,"l":113.43,"n":249,"o":114.15,"t":"2026-10-21T13:30:00Z","v":6386,"vw":113.711089},{"c":113.38,"h":113.5,"l":113.31,"n":32,"o":113.35,"t":"2026-10-21T13:45:00Z","v":1072,"vw":113.383333},{"c":113.42,"h":113.74,"l":113.305,"n":29,"o":113.7,"t":"2026-10-21T14:00:00Z","v":880,"vw":113.477134},{"c":113.46,"h":113.46,"l":113.42,"n":23,"o":113.42,"t":"2026-10-21T14:15:00Z","v":2395,"vw":113.451522},{"c":113.76,"h":113.76,"l":113.525,"n":57,"o":113.525,"t":"2026-10-21T14:30:00Z","v":1033,"vw":113.631236},{"c":113.885,"h":113.885,"l":113.885,"n":17,"o":113.885,"t":"2026-10-21T14:45:00Z","v":560,"vw":113.885},{"c":113.87,"h":113.975,"l":113.5,"n":77,"o":113.975,"t":"2026-10-21T15:00:00Z","v":1559,"vw":113.800834},{"c":113.685,"h":113.84,"l":113.63,"n":68,"o":113.63,"t":"2026-10-21T15:15:00Z","v":2182,"vw":113.709583},{"c":113.84,"h":113.84,"l":113.545,"n":66,"o":113.545,"t":"2026-10-21T15:45:00Z","v":6750,"vw":113.652953},{"c":113.92,"h":113.92,"l":113.82,"n":15,"o":113.82,"t":"2026-10-21T16:00:00Z","v":839,"vw":113.833072},{"c":114,"h":114.02,"l":113.94,"n":80,"o":114,"t":"2026-10-21T16:15:00Z","v":1902,"vw":113.997324},{"c":114.005,"h":114.02,"l":113.8845,"n":116,"o":114,"t":"2026-10-21T16:30:00Z","v":2896,"vw":113.955707},{"c":113.95,"h":114.0685,"l":113.86,"n":115,"o":113.86,"t":"2026-10-21T16:45:00Z","v":5857,"vw":113.998645},{"c":114,"h":114.019,"l":113.94,"n":74,"o":113.94,"t":"2026-10-21T17:00:00Z","v":1669,"vw":113.968037},{"c":113.81,"h":113.81,"l":113.81,"n":31,"o":113.81,"t":"2026-10-21T17:15:00Z","v":527,"vw":113.81},{"c":113.96,"h":113.97,"l":113.74,"n":99,"o":113.74,"t":"2026-10-21T17:30:00Z","v":1382,"vw":113.906823},{"c":113.925,"h":113.97,"l":113.7701,"n":103,"o":113.96,"t":"2026-10-21T17:45:00Z","v":3918,"vw":113.857756},{"c":113.935,"h":114,"l":113.906,"n":35,"o":114,"t":"2026-10-21T18:00:00Z","v":2697,"vw":113.922331},{"c":113.59,"h":113.935,"l":113.59,"n":138,"o":113.935,"t":"2026-10-21T18:15:00Z","v":2315,"vw":113.752902},{"c":113.6101,"h":113.785,"l":113.6,"n":115,"o":113.6,"t":"2026-10-21T18:30:00Z","v":2983,"vw":113.638488},{"c":113.49,"h":113.6,"l":113.49,"n":100,"o":113.6,"t":"2026-10-21T18:45:00Z","v":1605,"vw":113.5775},{"c":113.2,"h":113.2,"l":113.03,"n":119,"o":113.03,"t":"2026-10-21T19:00:00Z","v":2357,"vw":113.1075},{"c":113.22,"h":113.35,"l":112.9341,"n":169,"o":113.0951,"t":"2026-10-21T19:15:00Z","v":2349,"vw":113.192333},{"c":113.2,"h":113.28,"l":113.2,"n":98,"o":113.28,"t":"2026-10-21T19:30:00Z","v":1179,"vw":113.235},{"c":113.155,"h":113.23,"l":112.98,"n":755,"o":113.17,"t":"2026-10-21T19:45:00Z","v":21429,"vw":113.053671},{"c":113.16,"h":113.16,"l":113.16,"n":19,"o":113.16,"t":"2026-10-21T20:00:00Z","v":17204,"vw":113.16},{"c":113.29,"h":113.51,"l":112.84,"n":155,"o":112.84,"t":"2026-10-22T13:30:00Z","v":1953,"vw":113.167543},{"c":114.205,"h":114.205,"l":114.205,"n":18,"o":114.205,"t":"2026-10-22T14:00:00Z","v":217,"vw":114.205},{"c":113.975,"h":114.395,"l":113.975,"n":62,"o":114.27,"t":"2026-10-22T14:15:00Z","v":1464,"vw":114.199206},{"c":114.075,"h":114.1,"l":113.96,"n":42,"o":113.96,"t":"2026-10-22T14:30:00Z","v":1585,"vw":114.027348},{"c":113.96,"h":114.08,"l":113.85,"n":37,"o":114.08,"t":"2026-10-22T14:45:00Z","v":2755,"vw":114.038077},{"c":113.62,"h":113.64,"l":113.61,"n":52,"o":113.61,"t":"2026-10-22T15:00:00Z","v":728,"vw":113.623333},{"c":113.495,"h":113.765,"l":113.495,"n":37,"o":113.765,"t":"2026-10-22T15:15:00Z","v":957,"vw":113.716125},{"c":113.8,"h":114.04,"l":113.52,"n":198,"o":113.61,"t":"2026-10-22T15:30:00Z","v":12452,"vw":113.900029},{"c":113.81,"h":113.935,"l":113.81,"n":42,"o":113.935,"t":"2026-10-22T16:00:00Z","v":935,"vw":113.860838},{"c":113.71,"h":114.1881,"l":113.71,"n":36,"o":114.005,"t":"2026-10-22T16:15:00Z","v":1355,"vw":114.038042},{"c":113.26,"h":113.68,"l":113.26,"n":85,"o":113.68,"t":"2026-10-22T16:30:00Z","v":1862,"vw":113.37642},{"c":113.58,"h":113.58,"l":113.32,"n":37,"o":113.52,"t":"2026-10-22T17:00:00Z","v":1345,"vw":113.505763},{"c":113.69,"h":113.69,"l":113.09,"n":98,"o":113.09,"t":"2026-10-22T17:15:00Z","v":1892,"vw":113.43067},{"c":113.76,"h":113.97,"l":113.56,"n":113,"o":113.71,"t":"2026-10-22T17:30:00Z","v":3714,"vw":113.788172},{"c":113.39,"h":113.39,"l":113.39,"n":11,"o":113.39,"t":"2026-10-22T17:45:00Z","v":237,"vw":113.39},{"c":113.4101,"h":113.415,"l":113.39,"n":37,"o":113.39,"t":"2026-10-22T18:00:00Z","v":884,"vw":113.404361},{"c":113.55,"h":113.56,"l":113.55,"n":27,"o":113.56,"t":"2026-10-22T18:15:00Z","v":445,"vw":113.554},{"c":113.46,"h":113.655,"l":113.4,"n":53,"o":113.4,"t":"2026-10-22T18:30:00Z","v":894,"vw":113.513616},{"c":113.445,"h":113.445,"l":113.445,"n":12,"o":113.445,"t":"2026-10-22T18:45:00Z","v":203,"vw":113.445},{"c":113.67,"h":113.8,"l":113.47,"n":110,"o":113.47,"t":"2026-10-22T19:00:00Z","v":3439,"vw":113.658652},{"c":113.39,"h":113.49,"l":113.36,"n":95,"o":113.49,"t":"2026-10-22T19:15:00Z","v":1765,"vw":113.406711},{"c":113.02,"h":113.18,"l":113.02,"n":99,"o":113.18,"t":"2026-10-22T19:30:00Z","v":1422,"vw":113.066667},{"c":113.38,"h":113.6475,"l":112.94,"n":676,"o":112.94,"t":"2026-10-22T19:45:00Z","v":22620,"vw":113.446143},{"c":113.5,"h":113.5,"l":113.5,"n":17,"o":113.5,"t":"2026-10-22T20:00:00Z","v":25393,"vw":113.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":154.37636842902123,"iv":0.7770318708827062,"gamma":0.0070844287615529624,"theta":-0.07663605731034322,"vega":0.056005201274587815,"rho":0.00791189341079001,"breakevenPct":36.96155808724336},{"delta":0.15,"premium":1.166656632478493,"strike":133.33373470086028,"iv":0.502953187132705,"gamma":0.01461202278434876,"theta":-0.066458601755206,"vega":0.07428763088713429,"rho":0.012076783796556599,"breakevenPct":18.50254743025442},{"delta":0.2,"premium":1.4258733793658733,"strike":127.06877701056878,"iv":0.42583031631775137,"gamma":0.020709428390165853,"theta":-0.06790501736440045,"vega":0.08896022318358744,"rho":0.016158035617903715,"breakevenPct":13.211145718004097},{"delta":0.25,"premium":1.7178888785363469,"strike":123.40105829965384,"iv":0.3829306854830844,"gamma":0.0260749822579735,"theta":-0.06939072822269943,"vega":0.10068086380478958,"rho":0.02026618556109065,"breakevenPct":10.236957866246861},{"delta":0.3,"premium":2.015481479756058,"strike":120.5668430499423,"iv":0.34940511424718074,"gamma":0.03117916370966225,"theta":-0.0700651213704499,"vega":0.11086347730079826,"rho":0.024400348724534573,"breakevenPct":8.002048043787108},{"delta":0.35,"premium":2.691324264297612,"strike":118.8895058300944,"iv":0.3601791782343143,"gamma":0.03162254303164908,"theta":-0.0764187673514714,"vega":0.11616485285952248,"rho":0.028364688088103683,"breakevenPct":7.119674091975336},{"delta":0.4,"premium":3.4617295946696283,"strike":117.50138811771238,"iv":0.3820281510272071,"gamma":0.03090072182121044,"theta":-0.08419222654081066,"vega":0.1202459189339256,"rho":0.032286571501704095,"breakevenPct":6.575434107825558},{"delta":0.45,"premium":4.232134925041644,"strike":116.11327040533037,"iv":0.40387712382009994,"gamma":0.030178900610771792,"theta":-0.09196568573014992,"vega":0.1243269850083287,"rho":0.0362084549153045,"breakevenPct":6.031194123675781},{"delta":0.5,"premium":5.008823529411765,"strike":114.66911764705883,"iv":0.4204338235294118,"gamma":0.029547058823529412,"theta":-0.0977235294117647,"vega":0.12707720588235294,"rho":0.04012304998024074,"breakevenPct":5.443119979269236},{"delta":0.55,"premium":5.81096256684492,"strike":112.99799465240642,"iv":0.41555414438502675,"gamma":0.029279679144385028,"theta":-0.09531711229946524,"vega":0.12443683155080214,"rho":0.04400812355210289,"breakevenPct":4.677495347358002},{"delta":0.6,"premium":6.613101604278074,"strike":111.32687165775401,"iv":0.4106744652406417,"gamma":0.029012299465240643,"theta":-0.09291069518716577,"vega":0.12179645721925134,"rho":0.04789319712396504,"breakevenPct":3.9118707154467707},{"delta":0.65,"premium":7.624545454545454,"strike":109.53181818181818,"iv":0.4130361818181818,"gamma":0.028069636363636366,"theta":-0.091,"vega":0.11801454545454546,"rho":0.051632720170343455,"breakevenPct":3.2214657589106928},{"delta":0.7,"premium":9.44272727272727,"strike":107.25909090909092,"iv":0.44330890909090903,"gamma":0.024524181818181823,"theta":-0.091,"vega":0.10983272727272729,"rho":0.054811237793255425,"breakevenPct":2.820985182218663},{"delta":0.75,"premium":11.259063829787234,"strike":104.9872340425532,"iv":0.4733088510638298,"gamma":0.02098544680851064,"theta":-0.09092289361702129,"vega":0.10161574468085108,"rho":0.05799100039248843,"breakevenPct":2.419645702502578},{"delta":0.8,"premium":12.769702127659576,"strike":102.8595744680851,"iv":0.45811736170212763,"gamma":0.01855991489361702,"theta":-0.07807182978723404,"vega":0.08757319148936168,"rho":0.06137701406890678,"breakevenPct":1.8760146218014797},{"delta":0.85,"premium":14.280340425531916,"strike":100.73191489361702,"iv":0.4429258723404255,"gamma":0.016134382978723404,"theta":-0.0652207659574468,"vega":0.07353063829787233,"rho":0.06476302774532511,"breakevenPct":1.3323835411003822},{"delta":0.9,"premium":17.055950540958275,"strike":97.46522411128284,"iv":0.44408763523956724,"gamma":0.01215687789799072,"theta":-0.051269242658423475,"vega":0.055214992272024706,"rho":0.06718634513978924,"breakevenPct":0.8997133499921682}],"put":[{"delta":0.1,"premium":1.1534114433983556,"strike":90.17057216991778,"iv":0.7021552372917625,"gamma":0.007843888103534395,"theta":-0.0665213885788295,"vega":0.05599338908668012,"rho":-0.010224489110518663,"breakevenPct":21.57078350086395},{"delta":0.15,"premium":1.4399170351169277,"strike":98.16528391861546,"iv":0.546110361224199,"gamma":0.013484296218907123,"theta":-0.06735250172277812,"vega":0.07410972822432775,"rho":-0.015166236953575288,"breakevenPct":14.779412437446226},{"delta":0.2,"premium":1.842024402477168,"strike":102.24634155751667,"iv":0.4865540101221123,"gamma":0.018042266193881797,"theta":-0.07117273099505367,"vega":0.08865199423798936,"rho":-0.02008871997265596,"breakevenPct":11.538046559436555},{"delta":0.25,"premium":2.294455810147299,"strike":105.33142389525368,"iv":0.4494567103109656,"gamma":0.02199770867430442,"theta":-0.0750766775777414,"vega":0.10124558101472995,"rho":-0.025011890378276096,"breakevenPct":9.218530321492176},{"delta":0.3,"premium":2.8775163666121113,"strike":107.3772504091653,"iv":0.4386956628477905,"gamma":0.024452700490998364,"theta":-0.07863641571194763,"vega":0.10955163666121114,"rho":-0.03006421613142593,"breakevenPct":7.929749742243886},{"delta":0.35,"premium":3.460576923076923,"strike":109.42307692307692,"iv":0.4279346153846154,"gamma":0.026907692307692306,"theta":-0.08219615384615384,"vega":0.1178576923076923,"rho":-0.03511654188457576,"breakevenPct":6.640969162995596},{"delta":0.4,"premium":4.110945855614974,"strike":111.19986631016043,"iv":0.41760481283422457,"gamma":0.028559893048128344,"theta":-0.08240808823529411,"vega":0.12197580213903743,"rho":-0.040196715555838,"breakevenPct":5.648528233880658},{"delta":0.45,"premium":4.787750668449198,"strike":112.87098930481284,"iv":0.40744438502673797,"gamma":0.029896791443850268,"theta":-0.08130514705882352,"vega":0.12444906417112299,"rho":-0.04528782671025858,"breakevenPct":4.772476972366843},{"delta":0.5,"premium":5.464555481283422,"strike":114.54211229946524,"iv":0.39728395721925136,"gamma":0.031233689839572195,"theta":-0.08020220588235294,"vega":0.12692232620320854,"rho":-0.05037893786467915,"breakevenPct":3.896425710853029},{"delta":0.55,"premium":6.291382517048977,"strike":116.12523248605083,"iv":0.38871630502169874,"gamma":0.031352448853068815,"theta":-0.07634426534407936,"vega":0.1247869187848729,"rho":-0.05554924590624875,"breakevenPct":3.230088133038013},{"delta":0.6,"premium":7.174829510229385,"strike":117.6751394916305,"iv":0.38074978301301926,"gamma":0.031011469311841292,"theta":-0.07144655920644763,"vega":0.12091215127092374,"rho":-0.06074944368208668,"breakevenPct":2.642898694800782},{"delta":0.65,"premium":8.058276503409795,"strike":119.22504649721017,"iv":0.3727832610043398,"gamma":0.030670489770613762,"theta":-0.06654885306881587,"vega":0.11703738375697458,"rho":-0.06594964145792463,"breakevenPct":2.05570925656355},{"delta":0.7,"premium":9.134120917303681,"strike":120.86865879082696,"iv":0.36468255733148025,"gamma":0.02935337039610841,"theta":-0.059704586518415585,"vega":0.10974906184850591,"rho":-0.0712712144543112,"breakevenPct":1.5554732391865391},{"delta":0.75,"premium":10.402362751911049,"strike":122.6059763724809,"iv":0.3564476719944406,"gamma":0.027060111188325228,"theta":-0.0509137595552467,"vega":0.09904718554551772,"rho":-0.07671416267124642,"breakevenPct":1.142190642669747},{"delta":0.8,"premium":11.670604586518415,"strike":124.34329395413482,"iv":0.34821278665740096,"gamma":0.024766851980542043,"theta":-0.04212293259207782,"vega":0.08834530924252952,"rho":-0.08215711088818163,"breakevenPct":0.7289080461529551},{"delta":0.85,"premium":13.986614173228345,"strike":127.04068241469817,"iv":0.35138530183727035,"gamma":0.02059409448818898,"theta":-0.03251469816272966,"vega":0.07360682414698162,"rho":-0.08836643271211886,"breakevenPct":0.3928914172072154},{"delta":0.9,"premium":17.46109215017065,"strike":130.83617747440275,"iv":0.36792525597269626,"gamma":0.014997269624573378,"theta":-0.022530375426621157,"vega":0.05600955631399317,"rho":-0.09544703868441586,"breakevenPct":0.11005698305543853}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":154.37636842902123,"iv":0.7770318708827062,"gamma":0.0070844287615529624,"theta":-0.07663605731034322,"vega":0.056005201274587815,"rho":0.00791189341079001,"breakevenPct":36.96155808724336},{"delta":0.15,"premium":1.166656632478493,"strike":133.33373470086028,"iv":0.502953187132705,"gamma":0.01461202278434876,"theta":-0.066458601755206,"vega":0.07428763088713429,"rho":0.012076783796556599,"breakevenPct":18.50254743025442},{"delta":0.2,"premium":1.4258733793658733,"strike":127.06877701056878,"iv":0.42583031631775137,"gamma":0.020709428390165853,"theta":-0.06790501736440045,"vega":0.08896022318358744,"rho":0.016158035617903715,"breakevenPct":13.211145718004097},{"delta":0.25,"premium":1.7178888785363469,"strike":123.40105829965384,"iv":0.3829306854830844,"gamma":0.0260749822579735,"theta":-0.06939072822269943,"vega":0.10068086380478958,"rho":0.02026618556109065,"breakevenPct":10.236957866246861},{"delta":0.3,"premium":2.015481479756058,"strike":120.5668430499423,"iv":0.34940511424718074,"gamma":0.03117916370966225,"theta":-0.0700651213704499,"vega":0.11086347730079826,"rho":0.024400348724534573,"breakevenPct":8.002048043787108},{"delta":0.35,"premium":2.691324264297612,"strike":118.8895058300944,"iv":0.3601791782343143,"gamma":0.03162254303164908,"theta":-0.0764187673514714,"vega":0.11616485285952248,"rho":0.028364688088103683,"breakevenPct":7.119674091975336},{"delta":0.4,"premium":3.4617295946696283,"strike":117.50138811771238,"iv":0.3820281510272071,"gamma":0.03090072182121044,"theta":-0.08419222654081066,"vega":0.1202459189339256,"rho":0.032286571501704095,"breakevenPct":6.575434107825558},{"delta":0.45,"premium":4.232134925041644,"strike":116.11327040533037,"iv":0.40387712382009994,"gamma":0.030178900610771792,"theta":-0.09196568573014992,"vega":0.1243269850083287,"rho":0.0362084549153045,"breakevenPct":6.031194123675781},{"delta":0.5,"premium":5.008823529411765,"strike":114.66911764705883,"iv":0.4204338235294118,"gamma":0.029547058823529412,"theta":-0.0977235294117647,"vega":0.12707720588235294,"rho":0.04012304998024074,"breakevenPct":5.443119979269236},{"delta":0.55,"premium":5.81096256684492,"strike":112.99799465240642,"iv":0.41555414438502675,"gamma":0.029279679144385028,"theta":-0.09531711229946524,"vega":0.12443683155080214,"rho":0.04400812355210289,"breakevenPct":4.677495347358002},{"delta":0.6,"premium":6.613101604278074,"strike":111.32687165775401,"iv":0.4106744652406417,"gamma":0.029012299465240643,"theta":-0.09291069518716577,"vega":0.12179645721925134,"rho":0.04789319712396504,"breakevenPct":3.9118707154467707},{"delta":0.65,"premium":7.624545454545454,"strike":109.53181818181818,"iv":0.4130361818181818,"gamma":0.028069636363636366,"theta":-0.091,"vega":0.11801454545454546,"rho":0.051632720170343455,"breakevenPct":3.2214657589106928},{"delta":0.7,"premium":9.44272727272727,"strike":107.25909090909092,"iv":0.44330890909090903,"gamma":0.024524181818181823,"theta":-0.091,"vega":0.10983272727272729,"rho":0.054811237793255425,"breakevenPct":2.820985182218663},{"delta":0.75,"premium":11.259063829787234,"strike":104.9872340425532,"iv":0.4733088510638298,"gamma":0.02098544680851064,"theta":-0.09092289361702129,"vega":0.10161574468085108,"rho":0.05799100039248843,"breakevenPct":2.419645702502578},{"delta":0.8,"premium":12.769702127659576,"strike":102.8595744680851,"iv":0.45811736170212763,"gamma":0.01855991489361702,"theta":-0.07807182978723404,"vega":0.08757319148936168,"rho":0.06137701406890678,"breakevenPct":1.8760146218014797},{"delta":0.85,"premium":14.280340425531916,"strike":100.73191489361702,"iv":0.4429258723404255,"gamma":0.016134382978723404,"theta":-0.0652207659574468,"vega":0.07353063829787233,"rho":0.06476302774532511,"breakevenPct":1.3323835411003822},{"delta":0.9,"premium":17.055950540958275,"strike":97.46522411128284,"iv":0.44408763523956724,"gamma":0.01215687789799072,"theta":-0.051269242658423475,"vega":0.055214992272024706,"rho":0.06718634513978924,"breakevenPct":0.8997133499921682}],"put":[{"delta":0.1,"premium":1.1534114433983556,"strike":90.17057216991778,"iv":0.7021552372917625,"gamma":0.007843888103534395,"theta":-0.0665213885788295,"vega":0.05599338908668012,"rho":-0.010224489110518663,"breakevenPct":21.57078350086395},{"delta":0.15,"premium":1.4399170351169277,"strike":98.16528391861546,"iv":0.546110361224199,"gamma":0.013484296218907123,"theta":-0.06735250172277812,"vega":0.07410972822432775,"rho":-0.015166236953575288,"breakevenPct":14.779412437446226},{"delta":0.2,"premium":1.842024402477168,"strike":102.24634155751667,"iv":0.4865540101221123,"gamma":0.018042266193881797,"theta":-0.07117273099505367,"vega":0.08865199423798936,"rho":-0.02008871997265596,"breakevenPct":11.538046559436555},{"delta":0.25,"premium":2.294455810147299,"strike":105.33142389525368,"iv":0.4494567103109656,"gamma":0.02199770867430442,"theta":-0.0750766775777414,"vega":0.10124558101472995,"rho":-0.025011890378276096,"breakevenPct":9.218530321492176},{"delta":0.3,"premium":2.8775163666121113,"strike":107.3772504091653,"iv":0.4386956628477905,"gamma":0.024452700490998364,"theta":-0.07863641571194763,"vega":0.10955163666121114,"rho":-0.03006421613142593,"breakevenPct":7.929749742243886},{"delta":0.35,"premium":3.460576923076923,"strike":109.42307692307692,"iv":0.4279346153846154,"gamma":0.026907692307692306,"theta":-0.08219615384615384,"vega":0.1178576923076923,"rho":-0.03511654188457576,"breakevenPct":6.640969162995596},{"delta":0.4,"premium":4.110945855614974,"strike":111.19986631016043,"iv":0.41760481283422457,"gamma":0.028559893048128344,"theta":-0.08240808823529411,"vega":0.12197580213903743,"rho":-0.040196715555838,"breakevenPct":5.648528233880658},{"delta":0.45,"premium":4.787750668449198,"strike":112.87098930481284,"iv":0.40744438502673797,"gamma":0.029896791443850268,"theta":-0.08130514705882352,"vega":0.12444906417112299,"rho":-0.04528782671025858,"breakevenPct":4.772476972366843},{"delta":0.5,"premium":5.464555481283422,"strike":114.54211229946524,"iv":0.39728395721925136,"gamma":0.031233689839572195,"theta":-0.08020220588235294,"vega":0.12692232620320854,"rho":-0.05037893786467915,"breakevenPct":3.896425710853029},{"delta":0.55,"premium":6.291382517048977,"strike":116.12523248605083,"iv":0.38871630502169874,"gamma":0.031352448853068815,"theta":-0.07634426534407936,"vega":0.1247869187848729,"rho":-0.05554924590624875,"breakevenPct":3.230088133038013},{"delta":0.6,"premium":7.174829510229385,"strike":117.6751394916305,"iv":0.38074978301301926,"gamma":0.031011469311841292,"theta":-0.07144655920644763,"vega":0.12091215127092374,"rho":-0.06074944368208668,"breakevenPct":2.642898694800782},{"delta":0.65,"premium":8.058276503409795,"strike":119.22504649721017,"iv":0.3727832610043398,"gamma":0.030670489770613762,"theta":-0.06654885306881587,"vega":0.11703738375697458,"rho":-0.06594964145792463,"breakevenPct":2.05570925656355},{"delta":0.7,"premium":9.134120917303681,"strike":120.86865879082696,"iv":0.36468255733148025,"gamma":0.02935337039610841,"theta":-0.059704586518415585,"vega":0.10974906184850591,"rho":-0.0712712144543112,"breakevenPct":1.5554732391865391},{"delta":0.75,"premium":10.402362751911049,"strike":122.6059763724809,"iv":0.3564476719944406,"gamma":0.027060111188325228,"theta":-0.0509137595552467,"vega":0.09904718554551772,"rho":-0.07671416267124642,"breakevenPct":1.142190642669747},{"delta":0.8,"premium":11.670604586518415,"strike":124.34329395413482,"iv":0.34821278665740096,"gamma":0.024766851980542043,"theta":-0.04212293259207782,"vega":0.08834530924252952,"rho":-0.08215711088818163,"breakevenPct":0.7289080461529551},{"delta":0.85,"premium":13.986614173228345,"strike":127.04068241469817,"iv":0.35138530183727035,"gamma":0.02059409448818898,"theta":-0.03251469816272966,"vega":0.07360682414698162,"rho":-0.08836643271211886,"breakevenPct":0.3928914172072154},{"delta":0.9,"premium":17.46109215017065,"strike":130.83617747440275,"iv":0.36792525597269626,"gamma":0.014997269624573378,"theta":-0.022530375426621157,"vega":0.05600955631399317,"rho":-0.09544703868441586,"breakevenPct":0.11005698305543853}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}