{"symbol":"NRP","url":"https://intraalpha.com/companies/NRP","capturedAt":"2026-10-23T00:54:42.077Z","state":"partial","quote":{"symbol":"NRP","last_price":114.77,"prev_close":114.63,"regular_close":114.77,"change":0.14,"change_pct":0.1221,"regular_change":0.14,"regular_change_pct":0.1221,"extended_change":0,"extended_change_pct":0,"bid":99.25,"ask":120.01,"bid_size":100,"ask_size":100,"volume":39729,"vwap":114.387162,"open":114.7,"high":117.874,"low":113.865,"close":114.77,"trade_count":932,"last_trade_at":"2026-10-22T23:00:00.002012385Z","last_quote_at":"2026-10-22T23:56:49.027014214Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:54:37.366061008-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:08.868Z","bars":[{"c":111.96,"h":111.96,"l":111.96,"n":7,"o":111.96,"t":"2026-10-16T13:50:00Z","v":232,"vw":111.96},{"c":111.99,"h":112,"l":111.99,"n":50,"o":112,"t":"2026-10-16T14:55:00Z","v":1696,"vw":111.997468},{"c":112.06,"h":112.06,"l":112.06,"n":13,"o":112.06,"t":"2026-10-16T15:00:00Z","v":171,"vw":112.06},{"c":111.72,"h":111.72,"l":111.72,"n":1,"o":111.72,"t":"2026-10-16T15:10:00Z","v":100,"vw":111.72},{"c":111.5,"h":111.52,"l":111.5,"n":16,"o":111.52,"t":"2026-10-16T15:15:00Z","v":1007,"vw":111.511921},{"c":111.2501,"h":111.2501,"l":111.2501,"n":2,"o":111.2501,"t":"2026-10-16T16:30:00Z","v":110,"vw":111.2501},{"c":111.77,"h":111.77,"l":111.77,"n":1,"o":111.77,"t":"2026-10-16T17:40:00Z","v":100,"vw":111.77},{"c":111.95,"h":112.28,"l":111.95,"n":4,"o":112.28,"t":"2026-10-16T18:45:00Z","v":430,"vw":112.125794},{"c":112.28,"h":112.28,"l":112.28,"n":2,"o":112.28,"t":"2026-10-16T18:50:00Z","v":201,"vw":112.28},{"c":111.974,"h":111.974,"l":111.95,"n":65,"o":111.96,"t":"2026-10-16T18:55:00Z","v":944,"vw":111.961333},{"c":111.91,"h":111.99,"l":111.91,"n":19,"o":111.99,"t":"2026-10-16T19:10:00Z","v":819,"vw":111.955217},{"c":111.99,"h":112,"l":111.75,"n":16,"o":111.9,"t":"2026-10-16T19:15:00Z","v":1359,"vw":111.93423},{"c":112.49,"h":112.49,"l":112,"n":10,"o":112,"t":"2026-10-16T19:20:00Z","v":533,"vw":112.099796},{"c":111.96,"h":111.96,"l":111.96,"n":3,"o":111.96,"t":"2026-10-16T19:30:00Z","v":103,"vw":111.96},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-16T19:45:00Z","v":126,"vw":112},{"c":112.39,"h":112.39,"l":112.1328,"n":3,"o":112.1328,"t":"2026-10-16T19:50:00Z","v":439,"vw":112.249975},{"c":112.47,"h":112.47,"l":112.47,"n":4,"o":112.47,"t":"2026-10-16T20:00:00Z","v":834,"vw":112.47},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-10-19T13:40:00Z","v":250,"vw":113.55},{"c":113.0201,"h":113.6205,"l":113.0201,"n":3,"o":113.6205,"t":"2026-10-19T14:15:00Z","v":408,"vw":113.3203},{"c":114.01,"h":114.01,"l":114.01,"n":1,"o":114.01,"t":"2026-10-19T14:45:00Z","v":880,"vw":114.01},{"c":113.55,"h":114,"l":113.55,"n":4,"o":114,"t":"2026-10-19T14:55:00Z","v":452,"vw":113.9},{"c":114.0431,"h":114.0431,"l":113.4,"n":5,"o":113.615,"t":"2026-10-19T15:35:00Z","v":304,"vw":113.686033},{"c":114.04,"h":114.04,"l":114.04,"n":5,"o":114.04,"t":"2026-10-19T15:40:00Z","v":431,"vw":114.04},{"c":113.58,"h":113.58,"l":113.58,"n":2,"o":113.58,"t":"2026-10-19T16:05:00Z","v":311,"vw":113.58},{"c":113.63,"h":113.63,"l":113.63,"n":3,"o":113.63,"t":"2026-10-19T16:10:00Z","v":176,"vw":113.63},{"c":113.52,"h":113.8701,"l":113.52,"n":3,"o":113.8701,"t":"2026-10-19T16:35:00Z","v":400,"vw":113.69505},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-19T16:45:00Z","v":100,"vw":113.5},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-19T17:40:00Z","v":100,"vw":114},{"c":114,"h":114,"l":113.99,"n":18,"o":113.99,"t":"2026-10-19T17:45:00Z","v":1187,"vw":113.997658},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-19T17:50:00Z","v":100,"vw":114},{"c":113.7,"h":114,"l":113.7,"n":28,"o":114,"t":"2026-10-19T17:55:00Z","v":861,"vw":113.75625},{"c":114,"h":114,"l":113.6025,"n":66,"o":113.625,"t":"2026-10-19T18:00:00Z","v":2909,"vw":113.711675},{"c":114.85,"h":114.85,"l":114.85,"n":1,"o":114.85,"t":"2026-10-19T18:30:00Z","v":150,"vw":114.85},{"c":114.94,"h":115,"l":114.66,"n":29,"o":114.66,"t":"2026-10-19T18:40:00Z","v":2215,"vw":114.916186},{"c":114.71,"h":114.71,"l":114.71,"n":12,"o":114.71,"t":"2026-10-19T19:10:00Z","v":337,"vw":114.71},{"c":114.805,"h":115,"l":114.805,"n":18,"o":114.82,"t":"2026-10-19T19:15:00Z","v":822,"vw":114.904146},{"c":114.805,"h":114.81,"l":114.805,"n":8,"o":114.805,"t":"2026-10-19T19:20:00Z","v":339,"vw":114.806933},{"c":114.15,"h":114.15,"l":114.15,"n":1,"o":114.15,"t":"2026-10-19T19:30:00Z","v":100,"vw":114.15},{"c":114.805,"h":114.805,"l":114.805,"n":1,"o":114.805,"t":"2026-10-19T19:40:00Z","v":100,"vw":114.805},{"c":114.395,"h":114.805,"l":114,"n":29,"o":114.67,"t":"2026-10-19T19:45:00Z","v":2184,"vw":114.59152},{"c":113.85,"h":114.8,"l":113.85,"n":48,"o":114.79,"t":"2026-10-19T19:50:00Z","v":2158,"vw":114.167273},{"c":113.6,"h":114,"l":113.6,"n":54,"o":114,"t":"2026-10-19T19:55:00Z","v":2549,"vw":113.914947},{"c":113.7,"h":113.7,"l":113.7,"n":2,"o":113.7,"t":"2026-10-19T20:00:00Z","v":3249,"vw":113.7},{"c":113,"h":113,"l":113,"n":8,"o":113,"t":"2026-10-19T21:20:00Z","v":500,"vw":113},{"c":114.775,"h":114.775,"l":114.55,"n":12,"o":114.55,"t":"2026-10-20T15:15:00Z","v":304,"vw":114.6625},{"c":114.3,"h":114.3,"l":114.3,"n":8,"o":114.3,"t":"2026-10-20T15:30:00Z","v":193,"vw":114.3},{"c":114.3,"h":114.35,"l":114.3,"n":11,"o":114.35,"t":"2026-10-20T15:55:00Z","v":309,"vw":114.325},{"c":114.36,"h":114.51,"l":114.31,"n":11,"o":114.31,"t":"2026-10-20T16:00:00Z","v":767,"vw":114.378571},{"c":114.2,"h":114.8,"l":114.2,"n":9,"o":114.8,"t":"2026-10-20T16:10:00Z","v":779,"vw":114.406815},{"c":114.28,"h":114.49,"l":114.1694,"n":13,"o":114.42,"t":"2026-10-20T16:30:00Z","v":1306,"vw":114.338073},{"c":114.29,"h":114.29,"l":114.29,"n":3,"o":114.29,"t":"2026-10-20T17:20:00Z","v":104,"vw":114.29},{"c":114.42,"h":114.49,"l":114.38,"n":21,"o":114.38,"t":"2026-10-20T17:30:00Z","v":996,"vw":114.438837},{"c":114.49,"h":114.5,"l":114.49,"n":12,"o":114.49,"t":"2026-10-20T17:35:00Z","v":845,"vw":114.491667},{"c":113.9,"h":113.9,"l":113.9,"n":1,"o":113.9,"t":"2026-10-20T18:25:00Z","v":100,"vw":113.9},{"c":114.37,"h":114.37,"l":114.37,"n":4,"o":114.37,"t":"2026-10-20T19:45:00Z","v":148,"vw":114.37},{"c":113.91,"h":113.91,"l":113.91,"n":2,"o":113.91,"t":"2026-10-20T19:50:00Z","v":235,"vw":113.91},{"c":114.18,"h":114.18,"l":114.06,"n":17,"o":114.06,"t":"2026-10-20T19:55:00Z","v":926,"vw":114.15517},{"c":113.94,"h":113.94,"l":113.94,"n":1,"o":113.94,"t":"2026-10-20T20:00:00Z","v":429,"vw":113.94},{"c":112.529,"h":112.529,"l":112.529,"n":2,"o":112.529,"t":"2026-10-20T21:00:00Z","v":1500,"vw":112.529},{"c":114.99,"h":114.99,"l":114.99,"n":11,"o":114.99,"t":"2026-10-21T13:55:00Z","v":303,"vw":114.99},{"c":115.865,"h":115.865,"l":115.865,"n":4,"o":115.865,"t":"2026-10-21T14:25:00Z","v":247,"vw":115.865},{"c":115.865,"h":115.865,"l":115.4525,"n":7,"o":115.8,"t":"2026-10-21T14:30:00Z","v":700,"vw":115.782857},{"c":117.1,"h":117.1,"l":114.5,"n":13,"o":114.5,"t":"2026-10-21T14:45:00Z","v":1857,"vw":115.752381},{"c":115.6,"h":115.6,"l":115.6,"n":20,"o":115.6,"t":"2026-10-21T14:55:00Z","v":119,"vw":115.6},{"c":116,"h":117.1,"l":115.45,"n":23,"o":116,"t":"2026-10-21T15:10:00Z","v":1440,"vw":116.000036},{"c":116.4579,"h":116.4579,"l":116.05,"n":8,"o":116.05,"t":"2026-10-21T15:15:00Z","v":806,"vw":116.298771},{"c":116,"h":116,"l":115.97,"n":7,"o":115.97,"t":"2026-10-21T15:25:00Z","v":460,"vw":115.985},{"c":115.95,"h":115.95,"l":115.95,"n":7,"o":115.95,"t":"2026-10-21T15:30:00Z","v":250,"vw":115.95},{"c":116,"h":116,"l":116,"n":3,"o":116,"t":"2026-10-21T15:35:00Z","v":102,"vw":116},{"c":115.99,"h":115.99,"l":115.99,"n":5,"o":115.99,"t":"2026-10-21T15:45:00Z","v":125,"vw":115.99},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-21T15:50:00Z","v":100,"vw":116},{"c":115.1139,"h":116.0001,"l":115.1139,"n":3,"o":116,"t":"2026-10-21T16:00:00Z","v":334,"vw":115.644529},{"c":116,"h":116,"l":115.75,"n":7,"o":115.75,"t":"2026-10-21T16:15:00Z","v":381,"vw":115.833333},{"c":115.56,"h":115.56,"l":115.56,"n":12,"o":115.56,"t":"2026-10-21T16:55:00Z","v":343,"vw":115.56},{"c":115.43,"h":115.43,"l":115,"n":56,"o":115,"t":"2026-10-21T17:45:00Z","v":1276,"vw":115.339091},{"c":115.41,"h":115.41,"l":115.19,"n":23,"o":115.19,"t":"2026-10-21T18:20:00Z","v":804,"vw":115.3},{"c":115,"h":115.01,"l":115,"n":31,"o":115,"t":"2026-10-21T18:45:00Z","v":1863,"vw":115.001543},{"c":114.785,"h":114.785,"l":114.785,"n":2,"o":114.785,"t":"2026-10-21T18:50:00Z","v":200,"vw":114.785},{"c":114.785,"h":114.785,"l":114.785,"n":1,"o":114.785,"t":"2026-10-21T19:00:00Z","v":100,"vw":114.785},{"c":114.785,"h":114.785,"l":114.785,"n":4,"o":114.785,"t":"2026-10-21T19:05:00Z","v":105,"vw":114.785},{"c":114.24,"h":114.26,"l":114.24,"n":10,"o":114.26,"t":"2026-10-21T19:30:00Z","v":231,"vw":114.25},{"c":114.26,"h":114.26,"l":114.26,"n":4,"o":114.26,"t":"2026-10-21T19:35:00Z","v":192,"vw":114.26},{"c":114.18,"h":114.18,"l":114.18,"n":3,"o":114.18,"t":"2026-10-21T19:40:00Z","v":109,"vw":114.18},{"c":115.4297,"h":115.4297,"l":115.4297,"n":14,"o":115.4297,"t":"2026-10-21T19:55:00Z","v":304,"vw":115.4297},{"c":114.63,"h":114.63,"l":114.63,"n":3,"o":114.63,"t":"2026-10-21T20:00:00Z","v":324,"vw":114.63},{"c":114.89,"h":114.89,"l":114.7,"n":8,"o":114.7,"t":"2026-10-22T13:30:00Z","v":338,"vw":114.792683},{"c":115.01,"h":115.01,"l":114.125,"n":29,"o":114.125,"t":"2026-10-22T13:45:00Z","v":1583,"vw":114.593792},{"c":117.874,"h":117.874,"l":115.0531,"n":3,"o":115.0531,"t":"2026-10-22T14:10:00Z","v":1200,"vw":116.109458},{"c":115.38,"h":115.7,"l":115.37,"n":24,"o":115.7,"t":"2026-10-22T14:15:00Z","v":1135,"vw":115.44},{"c":115.16,"h":115.16,"l":115.16,"n":13,"o":115.16,"t":"2026-10-22T14:30:00Z","v":485,"vw":115.16},{"c":115.235,"h":115.235,"l":114.95,"n":4,"o":114.95,"t":"2026-10-22T14:40:00Z","v":202,"vw":115.0925},{"c":114.435,"h":114.435,"l":114.435,"n":3,"o":114.435,"t":"2026-10-22T14:55:00Z","v":200,"vw":114.435},{"c":114.5,"h":114.5,"l":114.5,"n":6,"o":114.5,"t":"2026-10-22T15:20:00Z","v":140,"vw":114.5},{"c":115.13,"h":115.13,"l":115.12,"n":10,"o":115.12,"t":"2026-10-22T15:45:00Z","v":594,"vw":115.126667},{"c":114.9,"h":114.9,"l":114.9,"n":4,"o":114.9,"t":"2026-10-22T16:00:00Z","v":112,"vw":114.9},{"c":114.31,"h":114.31,"l":114.31,"n":1,"o":114.31,"t":"2026-10-22T16:05:00Z","v":100,"vw":114.31},{"c":114.9,"h":114.9,"l":114.9,"n":2,"o":114.9,"t":"2026-10-22T16:10:00Z","v":104,"vw":114.9},{"c":115.1058,"h":115.1058,"l":115.1058,"n":1,"o":115.1058,"t":"2026-10-22T16:40:00Z","v":150,"vw":115.1058},{"c":115.35,"h":115.35,"l":115.35,"n":1,"o":115.35,"t":"2026-10-22T16:50:00Z","v":100,"vw":115.35},{"c":115.315,"h":115.315,"l":115.315,"n":1,"o":115.315,"t":"2026-10-22T17:35:00Z","v":100,"vw":115.315},{"c":115.375,"h":115.375,"l":115.375,"n":4,"o":115.375,"t":"2026-10-22T17:55:00Z","v":109,"vw":115.375},{"c":114.5,"h":114.5,"l":114.5,"n":8,"o":114.5,"t":"2026-10-22T18:10:00Z","v":226,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-22T18:25:00Z","v":100,"vw":114.5},{"c":114,"h":114,"l":114,"n":15,"o":114,"t":"2026-10-22T18:35:00Z","v":532,"vw":114},{"c":113.865,"h":114.24,"l":113.865,"n":13,"o":114.23,"t":"2026-10-22T18:40:00Z","v":823,"vw":114.120486},{"c":115.3,"h":115.3,"l":113.99,"n":40,"o":113.99,"t":"2026-10-22T19:05:00Z","v":15693,"vw":113.998809},{"c":115,"h":115,"l":115,"n":15,"o":115,"t":"2026-10-22T19:10:00Z","v":372,"vw":115},{"c":114.495,"h":115,"l":114.495,"n":10,"o":115,"t":"2026-10-22T19:15:00Z","v":1799,"vw":114.96534},{"c":115.25,"h":115.49,"l":115.25,"n":131,"o":115.49,"t":"2026-10-22T19:40:00Z","v":1449,"vw":115.29},{"c":115.3,"h":115.3,"l":115.25,"n":3,"o":115.25,"t":"2026-10-22T19:45:00Z","v":212,"vw":115.276303},{"c":114.85,"h":115,"l":114.8,"n":21,"o":115,"t":"2026-10-22T19:50:00Z","v":1083,"vw":114.899541},{"c":114.5,"h":114.85,"l":114.5,"n":31,"o":114.85,"t":"2026-10-22T19:55:00Z","v":1006,"vw":114.675},{"c":114.77,"h":114.77,"l":114.77,"n":2,"o":114.77,"t":"2026-10-22T20:00:00Z","v":461,"vw":114.77}],"history":[{"c":96.31,"h":96.71,"l":94.79,"n":500,"o":96,"t":"2024-10-21T04:00:00Z","v":21385,"vw":95.924424},{"c":95.95,"h":97.96,"l":95.95,"n":312,"o":96.5,"t":"2024-10-22T04:00:00Z","v":12880,"vw":97.032595},{"c":96.41,"h":97.4205,"l":95.49,"n":375,"o":97.185,"t":"2024-10-23T04:00:00Z","v":21376,"vw":96.385534},{"c":94.82,"h":97.36,"l":94.41,"n":269,"o":96.41,"t":"2024-10-24T04:00:00Z","v":10907,"vw":95.763489},{"c":95.07,"h":95.49,"l":94.25,"n":474,"o":94.82,"t":"2024-10-25T04:00:00Z","v":35809,"vw":95.001092},{"c":97,"h":97.2501,"l":94.89,"n":425,"o":94.96,"t":"2024-10-28T04:00:00Z","v":29303,"vw":96.38406},{"c":96.02,"h":97.602,"l":95.12,"n":813,"o":96.51,"t":"2024-10-29T04:00:00Z","v":14399,"vw":96.545347},{"c":95.5,"h":96.5,"l":95,"n":320,"o":95.32,"t":"2024-10-30T04:00:00Z","v":19326,"vw":95.35663},{"c":94.79,"h":96.99,"l":94.29,"n":454,"o":96.99,"t":"2024-10-31T04:00:00Z","v":18668,"vw":95.650135},{"c":94,"h":96.01,"l":93.451,"n":548,"o":95.68,"t":"2024-11-01T04:00:00Z","v":28878,"vw":95.016728},{"c":93.87,"h":94.87,"l":93.01,"n":630,"o":94.75,"t":"2024-11-04T05:00:00Z","v":23100,"vw":93.697692},{"c":99,"h":99.54,"l":94.01,"n":732,"o":94.01,"t":"2024-11-05T05:00:00Z","v":35352,"vw":97.807817},{"c":102.8,"h":103.1399,"l":100,"n":1093,"o":100.5,"t":"2024-11-06T05:00:00Z","v":84771,"vw":101.102475},{"c":103.86,"h":104.25,"l":102.3844,"n":325,"o":103.66,"t":"2024-11-07T05:00:00Z","v":22464,"vw":103.221758},{"c":107.99,"h":108.1599,"l":104,"n":859,"o":104,"t":"2024-11-08T05:00:00Z","v":76236,"vw":105.056907},{"c":111,"h":111.455,"l":106,"n":768,"o":108,"t":"2024-11-11T05:00:00Z","v":66099,"vw":109.895888},{"c":106.98,"h":110.8907,"l":105.92,"n":497,"o":110.14,"t":"2024-11-12T05:00:00Z","v":42939,"vw":107.604702},{"c":104.94,"h":106.9,"l":102.1,"n":428,"o":105.98,"t":"2024-11-13T05:00:00Z","v":33339,"vw":104.592774},{"c":107.48,"h":108.4799,"l":105.9198,"n":277,"o":105.9198,"t":"2024-11-14T05:00:00Z","v":63939,"vw":107.442515},{"c":105.66,"h":110.4799,"l":105.5,"n":500,"o":108,"t":"2024-11-15T05:00:00Z","v":44617,"vw":108.067294},{"c":105.5,"h":107.79,"l":104.58,"n":1130,"o":105.75,"t":"2024-11-18T05:00:00Z","v":40171,"vw":106.171526},{"c":104.79,"h":105.995,"l":104.02,"n":512,"o":105.23,"t":"2024-11-19T05:00:00Z","v":23872,"vw":105.126029},{"c":104.02,"h":105.64,"l":104,"n":185,"o":105.64,"t":"2024-11-20T05:00:00Z","v":5126,"vw":104.29109},{"c":106.75,"h":108.62,"l":103.75,"n":742,"o":104.78,"t":"2024-11-21T05:00:00Z","v":39492,"vw":106.122642},{"c":105.98,"h":113.0426,"l":104.6,"n":517,"o":107.235,"t":"2024-11-22T05:00:00Z","v":27184,"vw":106.817084},{"c":107.4,"h":108.19,"l":104.3,"n":880,"o":105.24,"t":"2024-11-25T05:00:00Z","v":37021,"vw":106.026856},{"c":109,"h":110.7299,"l":106.29,"n":749,"o":106.29,"t":"2024-11-26T05:00:00Z","v":42076,"vw":109.140576},{"c":109.5,"h":112.02,"l":108.66,"n":894,"o":109.4,"t":"2024-11-27T05:00:00Z","v":34422,"vw":110.214912},{"c":109.49,"h":111.64,"l":109.05,"n":516,"o":110.5,"t":"2024-11-29T05:00:00Z","v":18332,"vw":110.099601},{"c":109.98,"h":112.5,"l":109.5,"n":615,"o":110,"t":"2024-12-02T05:00:00Z","v":29968,"vw":110.294614},{"c":110.21,"h":111.58,"l":109.58,"n":634,"o":110,"t":"2024-12-03T05:00:00Z","v":45213,"vw":110.007198},{"c":108.99,"h":110.9716,"l":108.85,"n":588,"o":109,"t":"2024-12-04T05:00:00Z","v":24962,"vw":109.544613},{"c":109.11,"h":111.78,"l":109,"n":945,"o":109,"t":"2024-12-05T05:00:00Z","v":57661,"vw":109.836686},{"c":107,"h":110,"l":106.09,"n":595,"o":108.8374,"t":"2024-12-06T05:00:00Z","v":33532,"vw":108.280584},{"c":106.5,"h":107.9899,"l":105.0532,"n":508,"o":107.52,"t":"2024-12-09T05:00:00Z","v":25777,"vw":106.61592},{"c":107.59,"h":109,"l":106.33,"n":715,"o":106.5,"t":"2024-12-10T05:00:00Z","v":58322,"vw":107.402408},{"c":107.54,"h":109.2799,"l":106.0303,"n":470,"o":106.76,"t":"2024-12-11T05:00:00Z","v":30405,"vw":107.319002},{"c":107.45,"h":109,"l":105.26,"n":483,"o":107.55,"t":"2024-12-12T05:00:00Z","v":27139,"vw":107.296244},{"c":107.75,"h":109.32,"l":105,"n":558,"o":106.68,"t":"2024-12-13T05:00:00Z","v":30536,"vw":107.16997},{"c":104.11,"h":108.47,"l":102.86,"n":499,"o":108.47,"t":"2024-12-16T05:00:00Z","v":19640,"vw":105.520213},{"c":104,"h":105.2299,"l":102.1,"n":585,"o":103.89,"t":"2024-12-17T05:00:00Z","v":112816,"vw":103.528916},{"c":102.25,"h":107,"l":101.25,"n":525,"o":105,"t":"2024-12-18T05:00:00Z","v":28625,"vw":104.082959},{"c":103.25,"h":104.32,"l":102,"n":583,"o":103.61,"t":"2024-12-19T05:00:00Z","v":25203,"vw":103.316486},{"c":104.33,"h":106.79,"l":103.82,"n":1850,"o":103.82,"t":"2024-12-20T05:00:00Z","v":105532,"vw":104.918286},{"c":106.32,"h":109.5,"l":102.4501,"n":819,"o":105,"t":"2024-12-23T05:00:00Z","v":26745,"vw":105.812338},{"c":105.1,"h":107.38,"l":104,"n":408,"o":105.575,"t":"2024-12-24T05:00:00Z","v":16821,"vw":105.985843},{"c":104.76,"h":108.74,"l":103.21,"n":639,"o":104.125,"t":"2024-12-26T05:00:00Z","v":17731,"vw":105.177225},{"c":106.09,"h":107.67,"l":102.7,"n":364,"o":102.82,"t":"2024-12-27T05:00:00Z","v":13102,"vw":105.074998},{"c":108.7,"h":109.47,"l":105.87,"n":556,"o":107.5,"t":"2024-12-30T05:00:00Z","v":28181,"vw":107.770334},{"c":111,"h":112.1,"l":108.77,"n":956,"o":111.85,"t":"2024-12-31T05:00:00Z","v":49378,"vw":110.740927},{"c":107.4,"h":111.52,"l":105.88,"n":775,"o":111.3,"t":"2025-01-02T05:00:00Z","v":70918,"vw":108.772781},{"c":111,"h":112.42,"l":109.2,"n":263,"o":111.25,"t":"2025-01-03T05:00:00Z","v":51961,"vw":110.584607},{"c":110.26,"h":112.156,"l":109.5,"n":738,"o":111,"t":"2025-01-06T05:00:00Z","v":25939,"vw":110.459663},{"c":110.91,"h":113.03,"l":108.5,"n":742,"o":110.8,"t":"2025-01-07T05:00:00Z","v":34732,"vw":111.408859},{"c":104.21,"h":111.775,"l":104.2,"n":1184,"o":109.56,"t":"2025-01-08T05:00:00Z","v":86035,"vw":107.733757},{"c":104.43,"h":108,"l":103.5,"n":643,"o":103.75,"t":"2025-01-10T05:00:00Z","v":29030,"vw":104.874218},{"c":107,"h":107.1547,"l":103.0777,"n":671,"o":103.75,"t":"2025-01-13T05:00:00Z","v":43050,"vw":105.788324},{"c":107.33,"h":111,"l":105.0901,"n":515,"o":109.195,"t":"2025-01-14T05:00:00Z","v":27949,"vw":107.76732},{"c":109,"h":109.88,"l":105,"n":421,"o":107.5,"t":"2025-01-15T05:00:00Z","v":22512,"vw":108.28382},{"c":107.57,"h":109.88,"l":106.5,"n":585,"o":107.275,"t":"2025-01-16T05:00:00Z","v":33511,"vw":107.43757},{"c":107.22,"h":109.79,"l":107.22,"n":490,"o":109,"t":"2025-01-17T05:00:00Z","v":16061,"vw":108.087216},{"c":106.56,"h":108.87,"l":105.5,"n":631,"o":107.07,"t":"2025-01-21T05:00:00Z","v":23791,"vw":107.04653},{"c":107,"h":109.9999,"l":106.6,"n":344,"o":106.66,"t":"2025-01-22T05:00:00Z","v":33266,"vw":107.784754},{"c":109.2,"h":110,"l":107.5755,"n":895,"o":108,"t":"2025-01-23T05:00:00Z","v":31423,"vw":108.485523},{"c":107.84,"h":109.5,"l":107.5,"n":472,"o":109,"t":"2025-01-24T05:00:00Z","v":23087,"vw":108.394811},{"c":106.32,"h":109.87,"l":104.97,"n":508,"o":109,"t":"2025-01-27T05:00:00Z","v":24225,"vw":107.268551},{"c":106.91,"h":108,"l":104.22,"n":282,"o":107.53,"t":"2025-01-28T05:00:00Z","v":15463,"vw":106.314442},{"c":107.61,"h":109.4,"l":106.8513,"n":156,"o":107.835,"t":"2025-01-29T05:00:00Z","v":6347,"vw":107.684382},{"c":105.46,"h":108.48,"l":105,"n":325,"o":108.0067,"t":"2025-01-30T05:00:00Z","v":18932,"vw":106.796438},{"c":106,"h":108.1634,"l":105.01,"n":619,"o":106,"t":"2025-01-31T05:00:00Z","v":38194,"vw":105.869568},{"c":103.77,"h":105.87,"l":103,"n":810,"o":105.5,"t":"2025-02-03T05:00:00Z","v":38267,"vw":104.101264},{"c":103.6,"h":105.4364,"l":102.5,"n":318,"o":102.75,"t":"2025-02-04T05:00:00Z","v":15406,"vw":104.070967},{"c":103.75,"h":107.4367,"l":102.52,"n":293,"o":103.9953,"t":"2025-02-05T05:00:00Z","v":12529,"vw":104.331475},{"c":101.83,"h":106.01,"l":99.5,"n":873,"o":103.81,"t":"2025-02-06T05:00:00Z","v":41040,"vw":102.523115},{"c":102.62,"h":103.3,"l":101.015,"n":412,"o":101.4375,"t":"2025-02-07T05:00:00Z","v":16519,"vw":102.170452},{"c":102.72,"h":104.02,"l":102.0001,"n":335,"o":102.35,"t":"2025-02-10T05:00:00Z","v":10695,"vw":103.10206},{"c":101.51,"h":103.99,"l":99.51,"n":289,"o":103.42,"t":"2025-02-11T05:00:00Z","v":11758,"vw":101.887646},{"c":102.46,"h":104.5599,"l":101.51,"n":269,"o":101.51,"t":"2025-02-12T05:00:00Z","v":15297,"vw":102.844354},{"c":102.78,"h":104,"l":102.1,"n":208,"o":102.5,"t":"2025-02-13T05:00:00Z","v":10546,"vw":102.935695},{"c":102.1,"h":103.64,"l":102.1,"n":404,"o":102.1,"t":"2025-02-14T05:00:00Z","v":15579,"vw":102.760142},{"c":100.76,"h":102.75,"l":99.75,"n":416,"o":101.84,"t":"2025-02-18T05:00:00Z","v":22503,"vw":100.799325},{"c":100.09,"h":102.3,"l":99.5,"n":462,"o":102.22,"t":"2025-02-19T05:00:00Z","v":18186,"vw":100.403614},{"c":99.96,"h":101.32,"l":99.25,"n":449,"o":100.53,"t":"2025-02-20T05:00:00Z","v":26029,"vw":99.823685},{"c":99.2,"h":101.165,"l":98.75,"n":681,"o":99.12,"t":"2025-02-21T05:00:00Z","v":23216,"vw":99.219746},{"c":98.4,"h":101.225,"l":96.5001,"n":750,"o":99.9,"t":"2025-02-24T05:00:00Z","v":26653,"vw":98.855999},{"c":100.32,"h":101.4998,"l":98.53,"n":375,"o":98.53,"t":"2025-02-25T05:00:00Z","v":19629,"vw":100.083982},{"c":102.89,"h":103.46,"l":100,"n":503,"o":100.32,"t":"2025-02-26T05:00:00Z","v":23847,"vw":101.699654},{"c":99,"h":104,"l":99,"n":704,"o":102.23,"t":"2025-02-27T05:00:00Z","v":48374,"vw":101.351719},{"c":105.37,"h":107.01,"l":101,"n":632,"o":101.91,"t":"2025-02-28T05:00:00Z","v":50052,"vw":104.769377},{"c":98.5,"h":106.58,"l":98,"n":882,"o":105.51,"t":"2025-03-03T05:00:00Z","v":75349,"vw":100.804833},{"c":95.01,"h":99.98,"l":93.99,"n":979,"o":99.98,"t":"2025-03-04T05:00:00Z","v":60456,"vw":96.538307},{"c":105.91,"h":106.73,"l":95.82,"n":878,"o":95.82,"t":"2025-03-05T05:00:00Z","v":46505,"vw":100.017767},{"c":100.1,"h":105.73,"l":100.0001,"n":553,"o":105.73,"t":"2025-03-06T05:00:00Z","v":31384,"vw":102.180114},{"c":102.5,"h":103.25,"l":99.3388,"n":426,"o":100,"t":"2025-03-07T05:00:00Z","v":15429,"vw":101.617275},{"c":103,"h":104.2,"l":100.0001,"n":520,"o":102.755,"t":"2025-03-10T04:00:00Z","v":21652,"vw":102.829929},{"c":104.99,"h":105,"l":101.47,"n":655,"o":103.01,"t":"2025-03-11T04:00:00Z","v":37339,"vw":104.090807},{"c":104.51,"h":104.775,"l":102.1952,"n":556,"o":104,"t":"2025-03-12T04:00:00Z","v":25965,"vw":104.087458},{"c":104.43,"h":104.9899,"l":103.01,"n":383,"o":103.26,"t":"2025-03-13T04:00:00Z","v":14227,"vw":103.922206},{"c":108.57,"h":108.69,"l":104.09,"n":253,"o":104.09,"t":"2025-03-14T04:00:00Z","v":8382,"vw":106.416988},{"c":105.93,"h":109.0525,"l":104.27,"n":597,"o":108.9,"t":"2025-03-17T04:00:00Z","v":24054,"vw":107.698133},{"c":107.78,"h":107.905,"l":106.2,"n":336,"o":106.61,"t":"2025-03-18T04:00:00Z","v":17676,"vw":107.280513},{"c":109.7,"h":109.75,"l":107.6,"n":277,"o":108.47,"t":"2025-03-19T04:00:00Z","v":9332,"vw":108.923394},{"c":108.75,"h":110,"l":107.1,"n":361,"o":109.5,"t":"2025-03-20T04:00:00Z","v":10181,"vw":108.96942},{"c":109.05,"h":109.41,"l":108.02,"n":313,"o":108.5,"t":"2025-03-21T04:00:00Z","v":11023,"vw":108.725212},{"c":105,"h":110,"l":105,"n":434,"o":109.05,"t":"2025-03-24T04:00:00Z","v":17756,"vw":106.728366},{"c":105.41,"h":108.1,"l":105.41,"n":233,"o":106.08,"t":"2025-03-25T04:00:00Z","v":4810,"vw":106.962781},{"c":106.61,"h":108.17,"l":105.87,"n":220,"o":107.03,"t":"2025-03-26T04:00:00Z","v":8248,"vw":106.947175},{"c":106,"h":107.62,"l":105.75,"n":216,"o":107.62,"t":"2025-03-27T04:00:00Z","v":8356,"vw":106.304056},{"c":105,"h":106.5,"l":104.6006,"n":404,"o":106,"t":"2025-03-28T04:00:00Z","v":13153,"vw":105.237256},{"c":103.9,"h":106.194,"l":103.1062,"n":351,"o":104.22,"t":"2025-03-31T04:00:00Z","v":14988,"vw":104.462541},{"c":102.75,"h":105.797,"l":102.75,"n":256,"o":104.43,"t":"2025-04-01T04:00:00Z","v":10292,"vw":103.92953},{"c":104.61,"h":105.92,"l":102.02,"n":268,"o":102.02,"t":"2025-04-02T04:00:00Z","v":8329,"vw":103.642815},{"c":99.5,"h":106.2265,"l":99.03,"n":537,"o":103.02,"t":"2025-04-03T04:00:00Z","v":36015,"vw":101.001293},{"c":93.19,"h":97.79,"l":91.08,"n":1149,"o":97.79,"t":"2025-04-04T04:00:00Z","v":65159,"vw":93.768503},{"c":89.14,"h":94.5816,"l":86.83,"n":1314,"o":90.82,"t":"2025-04-07T04:00:00Z","v":73750,"vw":90.106106},{"c":89.42,"h":95.4999,"l":87,"n":727,"o":92.01,"t":"2025-04-08T04:00:00Z","v":40135,"vw":91.436326},{"c":96.5,"h":97.835,"l":88.1296,"n":764,"o":90.75,"t":"2025-04-09T04:00:00Z","v":48821,"vw":91.320094},{"c":89.99,"h":96,"l":87,"n":833,"o":95.87,"t":"2025-04-10T04:00:00Z","v":40101,"vw":91.16555},{"c":94.6,"h":95.1,"l":87.42,"n":745,"o":89.99,"t":"2025-04-11T04:00:00Z","v":47361,"vw":91.997082},{"c":98.88,"h":99.29,"l":93.3753,"n":550,"o":95.67,"t":"2025-04-14T04:00:00Z","v":45492,"vw":96.19865},{"c":101.19,"h":101.96,"l":97.48,"n":321,"o":97.48,"t":"2025-04-15T04:00:00Z","v":15289,"vw":100.677481},{"c":99.89,"h":102.25,"l":98.25,"n":313,"o":101.71,"t":"2025-04-16T04:00:00Z","v":10126,"vw":100.361329},{"c":105.48,"h":105.6,"l":99.03,"n":490,"o":99.03,"t":"2025-04-17T04:00:00Z","v":24723,"vw":104.465887},{"c":100.33,"h":105.66,"l":98.2328,"n":532,"o":105.66,"t":"2025-04-21T04:00:00Z","v":29645,"vw":100.724636},{"c":102.23,"h":104.6904,"l":100,"n":305,"o":100,"t":"2025-04-22T04:00:00Z","v":11566,"vw":102.197595},{"c":100.23,"h":105.39,"l":99.5,"n":375,"o":105.39,"t":"2025-04-23T04:00:00Z","v":16734,"vw":100.802625},{"c":101.6,"h":103.6427,"l":101.5892,"n":365,"o":103.6427,"t":"2025-04-24T04:00:00Z","v":17664,"vw":102.394694},{"c":102.95,"h":104.5,"l":100,"n":347,"o":100.24,"t":"2025-04-25T04:00:00Z","v":14974,"vw":101.996908},{"c":102.47,"h":104,"l":101.7,"n":172,"o":102.62,"t":"2025-04-28T04:00:00Z","v":3829,"vw":103.076481},{"c":103.13,"h":105.7668,"l":103.13,"n":119,"o":105.5,"t":"2025-04-29T04:00:00Z","v":2455,"vw":104.485962},{"c":102.11,"h":103.6136,"l":101.895,"n":289,"o":103.505,"t":"2025-04-30T04:00:00Z","v":8867,"vw":102.2728},{"c":102.46,"h":104.25,"l":102,"n":208,"o":104.25,"t":"2025-05-01T04:00:00Z","v":4378,"vw":102.618982},{"c":103.02,"h":104.42,"l":101.51,"n":264,"o":103.47,"t":"2025-05-02T04:00:00Z","v":10029,"vw":102.895493},{"c":102,"h":103.5,"l":101.89,"n":203,"o":101.89,"t":"2025-05-05T04:00:00Z","v":3256,"vw":102.695304},{"c":98,"h":104.99,"l":95.79,"n":668,"o":104.99,"t":"2025-05-06T04:00:00Z","v":49858,"vw":98.194327},{"c":98.57,"h":100.9499,"l":98.57,"n":198,"o":99.4,"t":"2025-05-07T04:00:00Z","v":5835,"vw":99.995801},{"c":98,"h":99.5,"l":97.6981,"n":234,"o":98.14,"t":"2025-05-08T04:00:00Z","v":7027,"vw":98.172731},{"c":95.8,"h":98.99,"l":95.375,"n":487,"o":97.14,"t":"2025-05-09T04:00:00Z","v":21615,"vw":96.46577},{"c":97.1,"h":99.36,"l":92.6649,"n":702,"o":95.79,"t":"2025-05-12T04:00:00Z","v":52248,"vw":96.88692},{"c":97,"h":98,"l":96,"n":251,"o":96.72,"t":"2025-05-13T04:00:00Z","v":13237,"vw":97.127712},{"c":96.27,"h":97.93,"l":95.99,"n":342,"o":96.75,"t":"2025-05-14T04:00:00Z","v":9250,"vw":96.861052},{"c":95.75,"h":96.49,"l":95.2,"n":447,"o":96,"t":"2025-05-15T04:00:00Z","v":17017,"vw":95.743882},{"c":92.89,"h":95.51,"l":91.79,"n":693,"o":95.51,"t":"2025-05-16T04:00:00Z","v":64193,"vw":93.320067},{"c":93.31,"h":94.2,"l":92.6068,"n":353,"o":93.36,"t":"2025-05-19T04:00:00Z","v":22870,"vw":93.499335},{"c":94.12,"h":94.99,"l":92,"n":293,"o":92.06,"t":"2025-05-20T04:00:00Z","v":16814,"vw":93.299276},{"c":95.5,"h":96,"l":92.72,"n":297,"o":92.72,"t":"2025-05-21T04:00:00Z","v":19199,"vw":95.097601},{"c":94.5,"h":96.16,"l":93.11,"n":300,"o":93.5,"t":"2025-05-22T04:00:00Z","v":16285,"vw":95.054843},{"c":96.46,"h":96.7758,"l":94.5,"n":273,"o":94.5,"t":"2025-05-23T04:00:00Z","v":6508,"vw":96.029457},{"c":96,"h":97.84,"l":95.39,"n":462,"o":97.21,"t":"2025-05-27T04:00:00Z","v":16719,"vw":96.453243},{"c":96.71,"h":98,"l":96,"n":324,"o":97,"t":"2025-05-28T04:00:00Z","v":15362,"vw":97.338999},{"c":96.82,"h":98.02,"l":96.5,"n":377,"o":97.0992,"t":"2025-05-29T04:00:00Z","v":18354,"vw":97.076125},{"c":98,"h":98.28,"l":95.62,"n":507,"o":97.69,"t":"2025-05-30T04:00:00Z","v":36955,"vw":96.924768},{"c":95.99,"h":98.81,"l":95.25,"n":476,"o":97.06,"t":"2025-06-02T04:00:00Z","v":13661,"vw":96.977239},{"c":95.95,"h":96.715,"l":94,"n":562,"o":96,"t":"2025-06-03T04:00:00Z","v":22178,"vw":95.550724},{"c":96.74,"h":98.25,"l":94.5,"n":351,"o":95.0678,"t":"2025-06-04T04:00:00Z","v":18221,"vw":96.044027},{"c":97.46,"h":97.46,"l":95,"n":202,"o":96.815,"t":"2025-06-05T04:00:00Z","v":7494,"vw":96.854535},{"c":97.55,"h":98.3,"l":96.1009,"n":325,"o":96.99,"t":"2025-06-06T04:00:00Z","v":9866,"vw":97.322135},{"c":97.2,"h":99.3078,"l":97,"n":343,"o":97.51,"t":"2025-06-09T04:00:00Z","v":21205,"vw":97.739366},{"c":95.25,"h":98,"l":95.0473,"n":636,"o":96.52,"t":"2025-06-10T04:00:00Z","v":33057,"vw":96.686411},{"c":95.8,"h":97.2,"l":94.7,"n":667,"o":95.2,"t":"2025-06-11T04:00:00Z","v":31551,"vw":95.381408},{"c":96.6,"h":98.24,"l":95.42,"n":678,"o":95.42,"t":"2025-06-12T04:00:00Z","v":39669,"vw":96.823841},{"c":94.91,"h":97.59,"l":94.64,"n":1625,"o":96.6,"t":"2025-06-13T04:00:00Z","v":97885,"vw":95.265549},{"c":95.7,"h":97,"l":95,"n":565,"o":95,"t":"2025-06-16T04:00:00Z","v":23228,"vw":95.940661},{"c":96.48,"h":97.8491,"l":95.06,"n":549,"o":95.1,"t":"2025-06-17T04:00:00Z","v":22824,"vw":96.377988},{"c":95.05,"h":99,"l":95.05,"n":502,"o":99,"t":"2025-06-18T04:00:00Z","v":16142,"vw":96.468789},{"c":95.19,"h":99.3499,"l":93.9401,"n":544,"o":94.45,"t":"2025-06-20T04:00:00Z","v":36448,"vw":95.250413},{"c":95.69,"h":99.4999,"l":95,"n":597,"o":99.4999,"t":"2025-06-23T04:00:00Z","v":37854,"vw":96.169937},{"c":94.42,"h":96.495,"l":94.02,"n":400,"o":95.9,"t":"2025-06-24T04:00:00Z","v":14379,"vw":94.920021},{"c":93.54,"h":96.0903,"l":93.25,"n":441,"o":95.5,"t":"2025-06-25T04:00:00Z","v":23755,"vw":94.438314},{"c":93.06,"h":94.27,"l":92.1,"n":564,"o":93.4,"t":"2025-06-26T04:00:00Z","v":29170,"vw":93.023033},{"c":94.3,"h":95.25,"l":92.65,"n":456,"o":92.68,"t":"2025-06-27T04:00:00Z","v":16469,"vw":93.820704},{"c":95.51,"h":96.1951,"l":92.97,"n":299,"o":93.61,"t":"2025-06-30T04:00:00Z","v":16203,"vw":95.384087},{"c":95.21,"h":96.3405,"l":94.8,"n":440,"o":94.8,"t":"2025-07-01T04:00:00Z","v":20082,"vw":95.49819},{"c":99.5,"h":101.43,"l":95.8,"n":590,"o":96.12,"t":"2025-07-02T04:00:00Z","v":29431,"vw":99.331316},{"c":97.51,"h":99.19,"l":97.51,"n":187,"o":99.19,"t":"2025-07-03T04:00:00Z","v":5387,"vw":98.751213},{"c":98.21,"h":102.2499,"l":97.28,"n":467,"o":97.28,"t":"2025-07-07T04:00:00Z","v":13224,"vw":98.827945},{"c":97.99,"h":99,"l":97.99,"n":216,"o":99,"t":"2025-07-08T04:00:00Z","v":3558,"vw":98.443179},{"c":98.68,"h":98.85,"l":97.25,"n":778,"o":98.05,"t":"2025-07-09T04:00:00Z","v":69045,"vw":97.642876},{"c":98.24,"h":99.4994,"l":98.01,"n":193,"o":99.03,"t":"2025-07-10T04:00:00Z","v":5602,"vw":98.751073},{"c":98.29,"h":99.5,"l":98.05,"n":187,"o":98.7122,"t":"2025-07-11T04:00:00Z","v":5333,"vw":99.102411},{"c":97.03,"h":99.75,"l":97.01,"n":603,"o":99.125,"t":"2025-07-14T04:00:00Z","v":62356,"vw":97.884569},{"c":97.22,"h":99,"l":96.4,"n":587,"o":97.87,"t":"2025-07-15T04:00:00Z","v":104970,"vw":97.333717},{"c":97.5,"h":100,"l":96.69,"n":309,"o":97.15,"t":"2025-07-16T04:00:00Z","v":15211,"vw":97.561051},{"c":97.82,"h":98.34,"l":97.61,"n":150,"o":97.78,"t":"2025-07-17T04:00:00Z","v":2286,"vw":97.772412},{"c":97.61,"h":98.78,"l":97.61,"n":429,"o":97.82,"t":"2025-07-18T04:00:00Z","v":11051,"vw":97.959404},{"c":98.5,"h":99.48,"l":97.6,"n":533,"o":97.69,"t":"2025-07-21T04:00:00Z","v":22305,"vw":98.232275},{"c":101.41,"h":101.82,"l":98.4201,"n":465,"o":99.27,"t":"2025-07-22T04:00:00Z","v":16196,"vw":100.772356},{"c":100.88,"h":102.1,"l":100.3,"n":386,"o":101,"t":"2025-07-23T04:00:00Z","v":12844,"vw":101.115377},{"c":101.44,"h":102.6395,"l":101.0442,"n":369,"o":101.0675,"t":"2025-07-24T04:00:00Z","v":10644,"vw":101.495147},{"c":100.16,"h":101.62,"l":99.89,"n":447,"o":101.525,"t":"2025-07-25T04:00:00Z","v":11892,"vw":100.484237},{"c":105,"h":106.985,"l":103.75,"n":1271,"o":105,"t":"2025-07-28T04:00:00Z","v":77300,"vw":105.244551},{"c":104.62,"h":106.6733,"l":103.5,"n":695,"o":106.03,"t":"2025-07-29T04:00:00Z","v":36071,"vw":105.391539},{"c":103.83,"h":106.73,"l":103.1,"n":377,"o":104.92,"t":"2025-07-30T04:00:00Z","v":18034,"vw":104.901474},{"c":102.42,"h":105.971,"l":100,"n":643,"o":105.971,"t":"2025-07-31T04:00:00Z","v":29527,"vw":101.591392},{"c":102.68,"h":105.35,"l":100.5,"n":439,"o":102.99,"t":"2025-08-01T04:00:00Z","v":17216,"vw":101.918254},{"c":101.75,"h":103.85,"l":100.5,"n":289,"o":103.6,"t":"2025-08-04T04:00:00Z","v":10021,"vw":102.062663},{"c":103.01,"h":105.5,"l":100.0001,"n":352,"o":102.95,"t":"2025-08-05T04:00:00Z","v":18093,"vw":102.545825},{"c":104.16,"h":104.9949,"l":102.3199,"n":454,"o":103.15,"t":"2025-08-06T04:00:00Z","v":14734,"vw":103.866588},{"c":104.29,"h":106,"l":103.3043,"n":282,"o":104,"t":"2025-08-07T04:00:00Z","v":13421,"vw":104.483819},{"c":103.25,"h":103.95,"l":102.15,"n":320,"o":103.575,"t":"2025-08-08T04:00:00Z","v":13068,"vw":102.949636},{"c":104.07,"h":104.605,"l":103.25,"n":237,"o":103.32,"t":"2025-08-11T04:00:00Z","v":11098,"vw":103.951519},{"c":103.6,"h":105.19,"l":103.25,"n":261,"o":104.8,"t":"2025-08-12T04:00:00Z","v":10443,"vw":104.014219},{"c":103.4,"h":105.84,"l":103.11,"n":466,"o":104.3754,"t":"2025-08-13T04:00:00Z","v":34198,"vw":104.5601},{"c":103.3,"h":105.8499,"l":103,"n":337,"o":105.8499,"t":"2025-08-14T04:00:00Z","v":20995,"vw":103.641935},{"c":103.37,"h":105.48,"l":102.4901,"n":210,"o":103.995,"t":"2025-08-15T04:00:00Z","v":7173,"vw":103.315008},{"c":103.01,"h":105.15,"l":102.475,"n":279,"o":103.8308,"t":"2025-08-18T04:00:00Z","v":6823,"vw":103.674282},{"c":102.84,"h":103.79,"l":102.59,"n":226,"o":103,"t":"2025-08-19T04:00:00Z","v":8337,"vw":103.1781},{"c":103.38,"h":103.95,"l":102.875,"n":265,"o":103.1898,"t":"2025-08-20T04:00:00Z","v":8289,"vw":103.005239},{"c":101.31,"h":103.69,"l":101.27,"n":356,"o":102.49,"t":"2025-08-21T04:00:00Z","v":12764,"vw":102.611525},{"c":103.6,"h":104,"l":101.17,"n":235,"o":101.17,"t":"2025-08-22T04:00:00Z","v":7382,"vw":102.737568},{"c":102.5,"h":105.6599,"l":102.475,"n":422,"o":103.5,"t":"2025-08-25T04:00:00Z","v":10308,"vw":103.488279},{"c":103.1258,"h":103.415,"l":101.94,"n":370,"o":101.94,"t":"2025-08-26T04:00:00Z","v":10505,"vw":102.721446},{"c":103.56,"h":105.95,"l":103.065,"n":368,"o":103.18,"t":"2025-08-27T04:00:00Z","v":10542,"vw":104.190085},{"c":104.44,"h":104.44,"l":102.5101,"n":193,"o":102.9562,"t":"2025-08-28T04:00:00Z","v":3379,"vw":103.441257},{"c":103.56,"h":104.48,"l":102.75,"n":346,"o":104.48,"t":"2025-08-29T04:00:00Z","v":13867,"vw":103.438525},{"c":103.62,"h":104.99,"l":102.8,"n":604,"o":103.5,"t":"2025-09-02T04:00:00Z","v":14674,"vw":103.742205},{"c":103.72,"h":104.8177,"l":103.57,"n":251,"o":103.7,"t":"2025-09-03T04:00:00Z","v":3112,"vw":103.908906},{"c":103.96,"h":104.25,"l":103.0001,"n":240,"o":103.06,"t":"2025-09-04T04:00:00Z","v":3665,"vw":103.753449},{"c":102.45,"h":104,"l":102.45,"n":815,"o":103.9,"t":"2025-09-05T04:00:00Z","v":25700,"vw":103.368325},{"c":101.26,"h":104,"l":99.1369,"n":795,"o":102.14,"t":"2025-09-08T04:00:00Z","v":33143,"vw":101.172447},{"c":101.58,"h":102.6,"l":100.9715,"n":265,"o":101.2,"t":"2025-09-09T04:00:00Z","v":5848,"vw":101.364169},{"c":102.91,"h":102.91,"l":101.1644,"n":283,"o":101.47,"t":"2025-09-10T04:00:00Z","v":7452,"vw":101.758869},{"c":102.73,"h":102.99,"l":101.99,"n":295,"o":102.37,"t":"2025-09-11T04:00:00Z","v":8432,"vw":102.561724},{"c":101.84,"h":102.73,"l":101,"n":346,"o":102.73,"t":"2025-09-12T04:00:00Z","v":14163,"vw":101.665456},{"c":102.1,"h":104.745,"l":101.51,"n":870,"o":102.87,"t":"2025-09-15T04:00:00Z","v":38817,"vw":102.885001},{"c":103.01,"h":103.505,"l":101.63,"n":284,"o":101.63,"t":"2025-09-16T04:00:00Z","v":7360,"vw":103.142654},{"c":102.29,"h":104.36,"l":102,"n":670,"o":103.52,"t":"2025-09-17T04:00:00Z","v":35667,"vw":102.530189},{"c":101.8,"h":102.335,"l":100.94,"n":520,"o":102,"t":"2025-09-18T04:00:00Z","v":22843,"vw":101.923129},{"c":101.8,"h":103.1448,"l":101.525,"n":526,"o":102.125,"t":"2025-09-19T04:00:00Z","v":21875,"vw":101.977769},{"c":101.95,"h":103.2799,"l":100.58,"n":963,"o":101.2,"t":"2025-09-22T04:00:00Z","v":74317,"vw":101.274421},{"c":102.43,"h":103.1699,"l":101.219,"n":493,"o":101.5,"t":"2025-09-23T04:00:00Z","v":19044,"vw":102.124743},{"c":103.14,"h":103.8,"l":102.2,"n":371,"o":102.5,"t":"2025-09-24T04:00:00Z","v":7043,"vw":103.042796},{"c":103.16,"h":104,"l":102.58,"n":256,"o":102.58,"t":"2025-09-25T04:00:00Z","v":7725,"vw":103.306923},{"c":104.05,"h":104.17,"l":103.31,"n":533,"o":103.65,"t":"2025-09-26T04:00:00Z","v":22529,"vw":103.753524},{"c":103.51,"h":104.9299,"l":103,"n":831,"o":104.87,"t":"2025-09-29T04:00:00Z","v":38852,"vw":103.621434},{"c":105,"h":105,"l":102.5733,"n":468,"o":103.005,"t":"2025-09-30T04:00:00Z","v":32287,"vw":103.455155},{"c":106.1,"h":106.89,"l":102.68,"n":649,"o":104.3651,"t":"2025-10-01T04:00:00Z","v":34576,"vw":104.604458},{"c":107.03,"h":107.94,"l":106,"n":431,"o":106,"t":"2025-10-02T04:00:00Z","v":8941,"vw":106.819112},{"c":108.02,"h":109.76,"l":106.5,"n":576,"o":106.74,"t":"2025-10-03T04:00:00Z","v":24718,"vw":108.15766},{"c":107,"h":109.2,"l":105.55,"n":982,"o":108.87,"t":"2025-10-06T04:00:00Z","v":32462,"vw":107.750362},{"c":107.36,"h":108.5,"l":106,"n":437,"o":106.69,"t":"2025-10-07T04:00:00Z","v":10536,"vw":107.11516},{"c":108.53,"h":109.95,"l":105.9829,"n":291,"o":107.34,"t":"2025-10-08T04:00:00Z","v":7945,"vw":108.569047},{"c":107.5,"h":109.6121,"l":107.24,"n":255,"o":109.08,"t":"2025-10-09T04:00:00Z","v":8944,"vw":108.227147},{"c":106.99,"h":107.55,"l":106.25,"n":305,"o":107.23,"t":"2025-10-10T04:00:00Z","v":9311,"vw":107.169721},{"c":106.12,"h":108.71,"l":105.495,"n":449,"o":106.54,"t":"2025-10-13T04:00:00Z","v":15533,"vw":106.458513},{"c":107.07,"h":108.1,"l":106,"n":836,"o":106,"t":"2025-10-14T04:00:00Z","v":47525,"vw":107.238635},{"c":105.95,"h":107.7,"l":105.34,"n":480,"o":107,"t":"2025-10-15T04:00:00Z","v":11171,"vw":106.470482},{"c":104.82,"h":106.2,"l":104.0001,"n":445,"o":106.2,"t":"2025-10-16T04:00:00Z","v":14296,"vw":104.896322},{"c":103.84,"h":104.7,"l":102.59,"n":511,"o":104,"t":"2025-10-17T04:00:00Z","v":25264,"vw":103.634455},{"c":105.5,"h":106.25,"l":103.01,"n":820,"o":103.05,"t":"2025-10-20T04:00:00Z","v":24533,"vw":104.305355},{"c":104.25,"h":108,"l":103.1,"n":629,"o":105.4,"t":"2025-10-21T04:00:00Z","v":25076,"vw":104.992248},{"c":105.56,"h":105.56,"l":103.45,"n":534,"o":103.45,"t":"2025-10-22T04:00:00Z","v":16073,"vw":104.546439},{"c":101.85,"h":105.99,"l":101.85,"n":557,"o":105.8,"t":"2025-10-23T04:00:00Z","v":27227,"vw":103.130234},{"c":103.67,"h":104.4999,"l":102.06,"n":355,"o":102.79,"t":"2025-10-24T04:00:00Z","v":14560,"vw":103.421593},{"c":103.43,"h":103.525,"l":102.3,"n":480,"o":103.01,"t":"2025-10-27T04:00:00Z","v":18602,"vw":102.829259},{"c":102.42,"h":103.705,"l":101.05,"n":544,"o":102.96,"t":"2025-10-28T04:00:00Z","v":21468,"vw":102.598074},{"c":100.65,"h":103.85,"l":100.65,"n":494,"o":103.85,"t":"2025-10-29T04:00:00Z","v":13769,"vw":101.655511},{"c":103.24,"h":104.01,"l":102,"n":538,"o":102.17,"t":"2025-10-30T04:00:00Z","v":25689,"vw":103.293061},{"c":103.6,"h":103.6,"l":102.0079,"n":544,"o":103.01,"t":"2025-10-31T04:00:00Z","v":25970,"vw":102.759043},{"c":104.87,"h":105.75,"l":102.5628,"n":714,"o":102.62,"t":"2025-11-03T05:00:00Z","v":27150,"vw":104.257175},{"c":103.28,"h":105.25,"l":102.06,"n":573,"o":102.06,"t":"2025-11-04T05:00:00Z","v":36999,"vw":103.504991},{"c":104.9,"h":105.95,"l":102.6719,"n":911,"o":103,"t":"2025-11-05T05:00:00Z","v":42961,"vw":104.433113},{"c":104.17,"h":107,"l":103.75,"n":770,"o":105.61,"t":"2025-11-06T05:00:00Z","v":22831,"vw":105.42475},{"c":105.5,"h":106.11,"l":102.5,"n":887,"o":103.01,"t":"2025-11-07T05:00:00Z","v":33128,"vw":104.131434},{"c":105.25,"h":107.1208,"l":104.59,"n":494,"o":106.23,"t":"2025-11-10T05:00:00Z","v":69666,"vw":105.32457},{"c":105.04,"h":105.535,"l":104.5,"n":473,"o":104.75,"t":"2025-11-11T05:00:00Z","v":101379,"vw":104.8994},{"c":105.1,"h":107.4,"l":104.75,"n":931,"o":105,"t":"2025-11-12T05:00:00Z","v":38269,"vw":105.37252},{"c":103.56,"h":106.1679,"l":103.25,"n":422,"o":105.5,"t":"2025-11-13T05:00:00Z","v":24211,"vw":104.445503},{"c":103.69,"h":105.27,"l":103.01,"n":1062,"o":103.7,"t":"2025-11-14T05:00:00Z","v":35092,"vw":104.036972},{"c":103.67,"h":104.615,"l":102.81,"n":912,"o":102.81,"t":"2025-11-17T05:00:00Z","v":30053,"vw":103.822772},{"c":102.9,"h":103.67,"l":102,"n":544,"o":102.11,"t":"2025-11-18T05:00:00Z","v":28579,"vw":103.169111},{"c":102.26,"h":104,"l":101.7,"n":618,"o":102.02,"t":"2025-11-19T05:00:00Z","v":20637,"vw":102.769751},{"c":101.87,"h":103.615,"l":101.78,"n":410,"o":103.24,"t":"2025-11-20T05:00:00Z","v":10464,"vw":102.635978},{"c":102.15,"h":102.81,"l":101,"n":480,"o":101.25,"t":"2025-11-21T05:00:00Z","v":11430,"vw":101.916507},{"c":104.1,"h":104.99,"l":101.2,"n":975,"o":101.2,"t":"2025-11-24T05:00:00Z","v":26278,"vw":103.487857},{"c":104,"h":104.73,"l":103.6,"n":427,"o":104.73,"t":"2025-11-25T05:00:00Z","v":10084,"vw":104.108767},{"c":105.26,"h":105.8,"l":102.83,"n":590,"o":103.9,"t":"2025-11-26T05:00:00Z","v":19452,"vw":105.189036},{"c":105.175,"h":106,"l":105,"n":126,"o":105.26,"t":"2025-11-28T05:00:00Z","v":1901,"vw":105.247952},{"c":104.55,"h":105.4238,"l":102.585,"n":963,"o":105.09,"t":"2025-12-01T05:00:00Z","v":33868,"vw":104.483018},{"c":105.02,"h":105.25,"l":104.21,"n":282,"o":104.21,"t":"2025-12-02T05:00:00Z","v":6601,"vw":104.982959},{"c":105.97,"h":106,"l":104.91,"n":594,"o":105.2705,"t":"2025-12-03T05:00:00Z","v":15118,"vw":105.513661},{"c":104.9,"h":106.23,"l":104.47,"n":373,"o":104.63,"t":"2025-12-04T05:00:00Z","v":11331,"vw":105.059812},{"c":104.69,"h":105.655,"l":103.8,"n":702,"o":104.12,"t":"2025-12-05T05:00:00Z","v":21606,"vw":104.652643},{"c":104.2,"h":105,"l":103.25,"n":416,"o":104.4,"t":"2025-12-08T05:00:00Z","v":13540,"vw":104.114575},{"c":103.85,"h":106.01,"l":103.85,"n":459,"o":104.49,"t":"2025-12-09T05:00:00Z","v":11433,"vw":104.562471},{"c":103.53,"h":105.7232,"l":103.51,"n":403,"o":105.7232,"t":"2025-12-10T05:00:00Z","v":15227,"vw":103.948176},{"c":104,"h":105.2009,"l":103.83,"n":896,"o":104,"t":"2025-12-11T05:00:00Z","v":24704,"vw":104.461726},{"c":104.37,"h":105.03,"l":103.439,"n":292,"o":105.03,"t":"2025-12-12T05:00:00Z","v":4578,"vw":104.238739},{"c":102.87,"h":104.4999,"l":102.5,"n":522,"o":104.49,"t":"2025-12-15T05:00:00Z","v":13336,"vw":103.230739},{"c":102.15,"h":103.91,"l":101.87,"n":579,"o":103.5,"t":"2025-12-16T05:00:00Z","v":19771,"vw":103.052888},{"c":102,"h":103.96,"l":102,"n":389,"o":102.9,"t":"2025-12-17T05:00:00Z","v":19774,"vw":102.339005},{"c":102,"h":102.75,"l":101.51,"n":400,"o":102.15,"t":"2025-12-18T05:00:00Z","v":13672,"vw":102.002291},{"c":102.77,"h":104.05,"l":102.77,"n":386,"o":103.26,"t":"2025-12-19T05:00:00Z","v":18349,"vw":103.070442},{"c":103.85,"h":104.76,"l":102.7901,"n":922,"o":102.8,"t":"2025-12-22T05:00:00Z","v":48482,"vw":103.747203},{"c":104.03,"h":104.8599,"l":103.715,"n":245,"o":104,"t":"2025-12-23T05:00:00Z","v":6601,"vw":103.925661},{"c":103.38,"h":104.44,"l":103,"n":271,"o":104.18,"t":"2025-12-24T05:00:00Z","v":4106,"vw":103.803128},{"c":102.95,"h":103.51,"l":102.5,"n":481,"o":103,"t":"2025-12-26T05:00:00Z","v":7960,"vw":103.049532},{"c":101.81,"h":103.5,"l":101.77,"n":523,"o":102.13,"t":"2025-12-29T05:00:00Z","v":15814,"vw":102.396831},{"c":103.17,"h":104,"l":101.81,"n":891,"o":101.81,"t":"2025-12-30T05:00:00Z","v":31604,"vw":103.345607},{"c":104.4,"h":106.07,"l":102.2,"n":1537,"o":103,"t":"2025-12-31T05:00:00Z","v":34941,"vw":104.532514},{"c":104.01,"h":106,"l":103.73,"n":699,"o":105,"t":"2026-01-02T05:00:00Z","v":34767,"vw":105.117301},{"c":105.76,"h":106.365,"l":105,"n":762,"o":105,"t":"2026-01-05T05:00:00Z","v":26535,"vw":105.387619},{"c":105.04,"h":106.99,"l":103.69,"n":1165,"o":105.25,"t":"2026-01-06T05:00:00Z","v":46984,"vw":105.282601},{"c":104.25,"h":105.95,"l":103.7,"n":532,"o":105.95,"t":"2026-01-07T05:00:00Z","v":27785,"vw":104.387838},{"c":104.88,"h":105.375,"l":103.5603,"n":551,"o":105.12,"t":"2026-01-08T05:00:00Z","v":21649,"vw":104.793673},{"c":109.37,"h":110,"l":105.1901,"n":1059,"o":105.95,"t":"2026-01-09T05:00:00Z","v":49467,"vw":108.780974},{"c":111.32,"h":111.98,"l":108.885,"n":1300,"o":109.37,"t":"2026-01-12T05:00:00Z","v":43341,"vw":110.895362},{"c":114.2,"h":114.795,"l":111.51,"n":1289,"o":111.51,"t":"2026-01-13T05:00:00Z","v":36646,"vw":113.370312},{"c":116.21,"h":117.57,"l":114.26,"n":1500,"o":114.5,"t":"2026-01-14T05:00:00Z","v":60115,"vw":115.915965},{"c":117.37,"h":119,"l":115,"n":1635,"o":117,"t":"2026-01-15T05:00:00Z","v":26551,"vw":117.832659},{"c":119,"h":121.04,"l":117.5,"n":1727,"o":117.51,"t":"2026-01-16T05:00:00Z","v":72273,"vw":118.911118},{"c":119.02,"h":122.679,"l":118.04,"n":1976,"o":118.04,"t":"2026-01-20T05:00:00Z","v":150572,"vw":120.342477},{"c":119.53,"h":121.25,"l":115.21,"n":390,"o":120.04,"t":"2026-01-21T05:00:00Z","v":14648,"vw":119.943157},{"c":118.5,"h":123.4,"l":118.4,"n":1321,"o":119.37,"t":"2026-01-22T05:00:00Z","v":114704,"vw":120.165587},{"c":115.88,"h":121.4799,"l":114.9,"n":1185,"o":118.53,"t":"2026-01-23T05:00:00Z","v":114583,"vw":116.145196},{"c":114.09,"h":116.69,"l":113.33,"n":910,"o":116.69,"t":"2026-01-26T05:00:00Z","v":74165,"vw":114.465437},{"c":113.97,"h":115,"l":113.05,"n":836,"o":113.5,"t":"2026-01-27T05:00:00Z","v":62540,"vw":113.938822},{"c":114.25,"h":116,"l":113.97,"n":411,"o":114,"t":"2026-01-28T05:00:00Z","v":17330,"vw":114.735015},{"c":114.97,"h":116.8542,"l":114.25,"n":642,"o":114.3,"t":"2026-01-29T05:00:00Z","v":30714,"vw":115.351948},{"c":113.5,"h":115.33,"l":113.49,"n":439,"o":113.83,"t":"2026-01-30T05:00:00Z","v":16134,"vw":114.038555},{"c":114.5,"h":115.91,"l":112.81,"n":698,"o":112.81,"t":"2026-02-02T05:00:00Z","v":32275,"vw":114.797092},{"c":118.27,"h":120.12,"l":114.9,"n":893,"o":114.9,"t":"2026-02-03T05:00:00Z","v":48861,"vw":118.167507},{"c":118.16,"h":120.71,"l":115.89,"n":747,"o":120.31,"t":"2026-02-04T05:00:00Z","v":39287,"vw":118.541594},{"c":118.78,"h":120.7399,"l":117.3,"n":1037,"o":117.85,"t":"2026-02-05T05:00:00Z","v":61280,"vw":118.699108},{"c":120.39,"h":120.8999,"l":118.46,"n":634,"o":118.46,"t":"2026-02-06T05:00:00Z","v":32721,"vw":119.770347},{"c":123.04,"h":123.58,"l":119.67,"n":728,"o":119.67,"t":"2026-02-09T05:00:00Z","v":28636,"vw":121.82591},{"c":123.36,"h":126,"l":121.5,"n":1328,"o":124.5,"t":"2026-02-10T05:00:00Z","v":48398,"vw":123.256079},{"c":123.8,"h":127.6099,"l":123.8,"n":899,"o":125.49,"t":"2026-02-11T05:00:00Z","v":46935,"vw":126.004309},{"c":123.52,"h":126.512,"l":122.54,"n":796,"o":125.84,"t":"2026-02-12T05:00:00Z","v":27324,"vw":124.830239},{"c":125.41,"h":128.6,"l":124.53,"n":957,"o":124.79,"t":"2026-02-13T05:00:00Z","v":57060,"vw":126.124431},{"c":124.18,"h":125.9223,"l":122.59,"n":677,"o":125.47,"t":"2026-02-17T05:00:00Z","v":24771,"vw":123.895602},{"c":123.23,"h":125.88,"l":123.0001,"n":923,"o":124.89,"t":"2026-02-18T05:00:00Z","v":21870,"vw":124.178667},{"c":123.21,"h":127.59,"l":123.16,"n":546,"o":123.16,"t":"2026-02-19T05:00:00Z","v":16729,"vw":125.469846},{"c":123.27,"h":126.5,"l":123,"n":575,"o":126.5,"t":"2026-02-20T05:00:00Z","v":23570,"vw":124.321886},{"c":124.91,"h":126.8599,"l":122.94,"n":864,"o":123.21,"t":"2026-02-23T05:00:00Z","v":100373,"vw":124.216334},{"c":123.56,"h":127.41,"l":122.96,"n":615,"o":125.2,"t":"2026-02-24T05:00:00Z","v":23619,"vw":124.040262},{"c":123.4,"h":125.49,"l":122.06,"n":752,"o":125.465,"t":"2026-02-25T05:00:00Z","v":51141,"vw":123.900949},{"c":123.5,"h":127.2118,"l":123.5,"n":695,"o":124.55,"t":"2026-02-26T05:00:00Z","v":39569,"vw":125.792606},{"c":121.05,"h":125.75,"l":111.8186,"n":2976,"o":123.5,"t":"2026-02-27T05:00:00Z","v":184690,"vw":118.212501},{"c":119.24,"h":122.24,"l":119,"n":773,"o":120.25,"t":"2026-03-02T05:00:00Z","v":38860,"vw":120.299627},{"c":121.25,"h":122.565,"l":119.755,"n":1113,"o":119.84,"t":"2026-03-03T05:00:00Z","v":49319,"vw":121.190997},{"c":119.5,"h":122.82,"l":119.11,"n":961,"o":122.27,"t":"2026-03-04T05:00:00Z","v":44003,"vw":121.007373},{"c":119.65,"h":122.59,"l":119.64,"n":580,"o":120.545,"t":"2026-03-05T05:00:00Z","v":58456,"vw":120.146672},{"c":117.7,"h":123.11,"l":117.66,"n":1611,"o":119.65,"t":"2026-03-06T05:00:00Z","v":74663,"vw":119.02208},{"c":120.46,"h":122,"l":119,"n":896,"o":121.03,"t":"2026-03-09T04:00:00Z","v":47810,"vw":120.131536},{"c":118,"h":122,"l":118,"n":724,"o":120.65,"t":"2026-03-10T04:00:00Z","v":27859,"vw":120.304416},{"c":119.33,"h":120.555,"l":118.47,"n":807,"o":119.64,"t":"2026-03-11T04:00:00Z","v":22479,"vw":119.84966},{"c":119.41,"h":122.5,"l":119.03,"n":975,"o":119.55,"t":"2026-03-12T04:00:00Z","v":26585,"vw":120.428373},{"c":118.08,"h":120.24,"l":117.6157,"n":656,"o":120.24,"t":"2026-03-13T04:00:00Z","v":21352,"vw":118.577614},{"c":116.77,"h":119.95,"l":116.63,"n":1003,"o":118.22,"t":"2026-03-16T04:00:00Z","v":52550,"vw":117.736553},{"c":118.27,"h":119.95,"l":116.61,"n":935,"o":116.61,"t":"2026-03-17T04:00:00Z","v":42886,"vw":118.117351},{"c":117.91,"h":119.405,"l":117.35,"n":665,"o":118,"t":"2026-03-18T04:00:00Z","v":28315,"vw":117.809709},{"c":122.8,"h":124.72,"l":118.59,"n":694,"o":118.59,"t":"2026-03-19T04:00:00Z","v":38149,"vw":121.191719},{"c":122.69,"h":125.1,"l":121,"n":892,"o":122.5,"t":"2026-03-20T04:00:00Z","v":49068,"vw":122.48747},{"c":121.52,"h":124.93,"l":120.8622,"n":413,"o":122.59,"t":"2026-03-23T04:00:00Z","v":33335,"vw":122.801065},{"c":125.4,"h":127.98,"l":121.505,"n":1000,"o":122,"t":"2026-03-24T04:00:00Z","v":41517,"vw":125.976758},{"c":125,"h":127.2,"l":124.87,"n":340,"o":126.985,"t":"2026-03-25T04:00:00Z","v":12495,"vw":126.335814},{"c":125.06,"h":127.99,"l":123.1,"n":363,"o":123.1,"t":"2026-03-26T04:00:00Z","v":9497,"vw":125.594852},{"c":124.5,"h":127.9999,"l":124,"n":411,"o":125.645,"t":"2026-03-27T04:00:00Z","v":8986,"vw":125.221553},{"c":122.55,"h":126,"l":118,"n":1396,"o":125.54,"t":"2026-03-30T04:00:00Z","v":46552,"vw":121.440146},{"c":121,"h":122,"l":120,"n":458,"o":120.68,"t":"2026-03-31T04:00:00Z","v":15669,"vw":121.163167},{"c":119.81,"h":121,"l":118.0201,"n":636,"o":119.56,"t":"2026-04-01T04:00:00Z","v":20400,"vw":119.326262},{"c":122.49,"h":123,"l":121,"n":328,"o":122.145,"t":"2026-04-02T04:00:00Z","v":9711,"vw":122.558675},{"c":122,"h":124.29,"l":120.19,"n":466,"o":121.22,"t":"2026-04-06T04:00:00Z","v":17216,"vw":122.668133},{"c":122,"h":124.5899,"l":121.22,"n":343,"o":122.46,"t":"2026-04-07T04:00:00Z","v":7999,"vw":121.962792},{"c":120.76,"h":122.51,"l":119.55,"n":508,"o":121.63,"t":"2026-04-08T04:00:00Z","v":17430,"vw":120.728286},{"c":119.49,"h":120.63,"l":119.24,"n":542,"o":119.95,"t":"2026-04-09T04:00:00Z","v":33077,"vw":119.815395},{"c":119.5,"h":122.7769,"l":119.5,"n":243,"o":120,"t":"2026-04-10T04:00:00Z","v":6313,"vw":120.397009},{"c":118.33,"h":121,"l":118.03,"n":896,"o":120.5002,"t":"2026-04-13T04:00:00Z","v":44280,"vw":119.000054},{"c":115.82,"h":119.77,"l":115.35,"n":927,"o":119.205,"t":"2026-04-14T04:00:00Z","v":44895,"vw":116.711442},{"c":116.74,"h":117.5,"l":114.88,"n":541,"o":114.88,"t":"2026-04-15T04:00:00Z","v":8836,"vw":116.587197},{"c":116.34,"h":117.8,"l":115.0001,"n":508,"o":115.01,"t":"2026-04-16T04:00:00Z","v":17597,"vw":115.95449},{"c":114.16,"h":117.69,"l":114.16,"n":1486,"o":115,"t":"2026-04-17T04:00:00Z","v":33020,"vw":115.230876},{"c":115.35,"h":116.66,"l":114.25,"n":484,"o":114.25,"t":"2026-04-20T04:00:00Z","v":32980,"vw":115.618449},{"c":115.72,"h":117.65,"l":114.49,"n":389,"o":115.55,"t":"2026-04-21T04:00:00Z","v":12574,"vw":115.771189},{"c":116,"h":117.19,"l":114.7,"n":313,"o":114.85,"t":"2026-04-22T04:00:00Z","v":7334,"vw":116.27374},{"c":115,"h":116.52,"l":114.945,"n":505,"o":115,"t":"2026-04-23T04:00:00Z","v":8896,"vw":115.579821},{"c":115.15,"h":117.32,"l":114.16,"n":932,"o":114.16,"t":"2026-04-24T04:00:00Z","v":16589,"vw":115.901212},{"c":116.97,"h":117.48,"l":114.49,"n":709,"o":114.49,"t":"2026-04-27T04:00:00Z","v":17965,"vw":116.646684},{"c":117.13,"h":117.7,"l":115.94,"n":784,"o":115.94,"t":"2026-04-28T04:00:00Z","v":21495,"vw":117.000758},{"c":117,"h":118.72,"l":116.75,"n":279,"o":116.75,"t":"2026-04-29T04:00:00Z","v":11743,"vw":117.475554},{"c":118.16,"h":118.39,"l":116.75,"n":548,"o":116.75,"t":"2026-04-30T04:00:00Z","v":18469,"vw":117.76576},{"c":118.78,"h":119.69,"l":117.08,"n":433,"o":117.08,"t":"2026-05-01T04:00:00Z","v":15049,"vw":118.598058},{"c":118.58,"h":119.73,"l":117.82,"n":365,"o":119.42,"t":"2026-05-04T04:00:00Z","v":19796,"vw":118.90479},{"c":117.88,"h":119.8,"l":117.405,"n":582,"o":117.87,"t":"2026-05-05T04:00:00Z","v":22445,"vw":118.752565},{"c":115.22,"h":117,"l":105.455,"n":2318,"o":111.9,"t":"2026-05-06T04:00:00Z","v":121365,"vw":111.777364},{"c":113.26,"h":114.9899,"l":107,"n":2632,"o":111.16,"t":"2026-05-07T04:00:00Z","v":114549,"vw":111.415302},{"c":111.49,"h":116.26,"l":111.02,"n":452,"o":112.72,"t":"2026-05-08T04:00:00Z","v":17859,"vw":113.151768},{"c":110.12,"h":113.245,"l":109.905,"n":631,"o":110.93,"t":"2026-05-11T04:00:00Z","v":26081,"vw":111.36596},{"c":108.01,"h":112.975,"l":107.51,"n":636,"o":109.66,"t":"2026-05-12T04:00:00Z","v":34368,"vw":108.992973},{"c":107.13,"h":108.755,"l":105.59,"n":524,"o":107.37,"t":"2026-05-13T04:00:00Z","v":27580,"vw":106.790028},{"c":107.2,"h":108.25,"l":106.5,"n":507,"o":106.51,"t":"2026-05-14T04:00:00Z","v":19698,"vw":107.418248},{"c":106.9,"h":107.49,"l":106.5,"n":483,"o":107.2,"t":"2026-05-15T04:00:00Z","v":22799,"vw":106.962479},{"c":106.38,"h":109,"l":106.205,"n":487,"o":106.34,"t":"2026-05-18T04:00:00Z","v":27473,"vw":106.671191},{"c":102.5,"h":106.5,"l":102.26,"n":613,"o":106.35,"t":"2026-05-19T04:00:00Z","v":30669,"vw":103.911592},{"c":102.5,"h":103.875,"l":101.4,"n":748,"o":101.91,"t":"2026-05-20T04:00:00Z","v":41224,"vw":102.394768},{"c":102.74,"h":104.3,"l":101.47,"n":1098,"o":102.06,"t":"2026-05-21T04:00:00Z","v":58022,"vw":103.215875},{"c":101.83,"h":104,"l":100.1,"n":1225,"o":102.75,"t":"2026-05-22T04:00:00Z","v":61417,"vw":101.765363},{"c":104.61,"h":105.95,"l":102,"n":893,"o":102,"t":"2026-05-26T04:00:00Z","v":53143,"vw":103.886301},{"c":104.71,"h":105.6101,"l":103.5,"n":491,"o":104.1,"t":"2026-05-27T04:00:00Z","v":27650,"vw":104.638899},{"c":105.5,"h":105.9999,"l":103.7449,"n":476,"o":104.05,"t":"2026-05-28T04:00:00Z","v":27519,"vw":104.941626},{"c":103.93,"h":105.185,"l":103.38,"n":681,"o":104.5,"t":"2026-05-29T04:00:00Z","v":31597,"vw":103.931399},{"c":106.98,"h":108.42,"l":104.18,"n":911,"o":104.18,"t":"2026-06-01T04:00:00Z","v":33624,"vw":106.746969},{"c":109.19,"h":109.19,"l":107,"n":727,"o":107,"t":"2026-06-02T04:00:00Z","v":35017,"vw":108.449325},{"c":105.99,"h":108.22,"l":105,"n":664,"o":108.22,"t":"2026-06-03T04:00:00Z","v":430126,"vw":106.081689},{"c":106,"h":107.1,"l":105.335,"n":678,"o":106.01,"t":"2026-06-04T04:00:00Z","v":91007,"vw":106.126569},{"c":105.51,"h":107.8,"l":105.0001,"n":601,"o":105.11,"t":"2026-06-05T04:00:00Z","v":33734,"vw":106.087662},{"c":104.5,"h":107.88,"l":104.01,"n":602,"o":105.3937,"t":"2026-06-08T04:00:00Z","v":64280,"vw":104.916171},{"c":103.73,"h":105,"l":103.04,"n":442,"o":104,"t":"2026-06-09T04:00:00Z","v":25594,"vw":103.937529},{"c":105,"h":106.62,"l":103.28,"n":586,"o":103.28,"t":"2026-06-10T04:00:00Z","v":31310,"vw":105.074042},{"c":105.36,"h":107.15,"l":103.3,"n":1279,"o":104.31,"t":"2026-06-11T04:00:00Z","v":61555,"vw":106.202151},{"c":104,"h":106,"l":103.43,"n":559,"o":104.5,"t":"2026-06-12T04:00:00Z","v":43431,"vw":104.343026},{"c":102.19,"h":105,"l":101.5001,"n":1096,"o":103,"t":"2026-06-15T04:00:00Z","v":50474,"vw":102.508706},{"c":100.46,"h":102.75,"l":100.26,"n":856,"o":101.81,"t":"2026-06-16T04:00:00Z","v":38221,"vw":101.006983},{"c":100.3,"h":103,"l":99.76,"n":959,"o":101,"t":"2026-06-17T04:00:00Z","v":31008,"vw":100.741549},{"c":100.79,"h":102.3,"l":98.389,"n":1389,"o":101.59,"t":"2026-06-18T04:00:00Z","v":62592,"vw":100.339571},{"c":100.5,"h":102.5,"l":99.58,"n":892,"o":100.01,"t":"2026-06-22T04:00:00Z","v":38328,"vw":100.303827},{"c":100.4,"h":101.355,"l":99.62,"n":1080,"o":100.5,"t":"2026-06-23T04:00:00Z","v":39793,"vw":100.121072},{"c":100.02,"h":101.7,"l":98.75,"n":1796,"o":99.611,"t":"2026-06-24T04:00:00Z","v":83542,"vw":100.098909},{"c":99.81,"h":101,"l":99.49,"n":969,"o":100.5,"t":"2026-06-25T04:00:00Z","v":86274,"vw":100.240405},{"c":101.01,"h":101.21,"l":99.52,"n":765,"o":99.94,"t":"2026-06-26T04:00:00Z","v":29636,"vw":100.02787},{"c":99.52,"h":101,"l":98.77,"n":1145,"o":100,"t":"2026-06-29T04:00:00Z","v":51391,"vw":99.973231},{"c":97,"h":101.31,"l":97,"n":1876,"o":101.31,"t":"2026-06-30T04:00:00Z","v":97083,"vw":98.132014},{"c":99.11,"h":100.73,"l":96.39,"n":1328,"o":96.39,"t":"2026-07-01T04:00:00Z","v":56814,"vw":99.317934},{"c":99.11,"h":100.98,"l":98.475,"n":1434,"o":100.04,"t":"2026-07-02T04:00:00Z","v":49382,"vw":99.589213},{"c":97.87,"h":99.34,"l":97.36,"n":843,"o":98.41,"t":"2026-07-06T04:00:00Z","v":54241,"vw":98.196949},{"c":97.76,"h":100.3,"l":97.59,"n":1052,"o":98.11,"t":"2026-07-07T04:00:00Z","v":49152,"vw":98.047296},{"c":98.86,"h":99,"l":97.3,"n":858,"o":98.15,"t":"2026-07-08T04:00:00Z","v":31918,"vw":98.24728},{"c":100.3,"h":101.78,"l":98.3,"n":1236,"o":98.87,"t":"2026-07-09T04:00:00Z","v":45150,"vw":99.795923},{"c":99.02,"h":100.995,"l":97.9828,"n":880,"o":100.525,"t":"2026-07-10T04:00:00Z","v":22418,"vw":99.027198},{"c":99.8,"h":100.81,"l":98.875,"n":991,"o":99.97,"t":"2026-07-13T04:00:00Z","v":51415,"vw":99.681947},{"c":98.49,"h":100.61,"l":97.77,"n":968,"o":100.49,"t":"2026-07-14T04:00:00Z","v":32313,"vw":98.975633},{"c":97.95,"h":99.63,"l":96.5,"n":985,"o":99.185,"t":"2026-07-15T04:00:00Z","v":47863,"vw":97.823685},{"c":97.82,"h":98.94,"l":97.01,"n":890,"o":98.94,"t":"2026-07-16T04:00:00Z","v":41098,"vw":97.744699},{"c":96.4,"h":97.305,"l":96.16,"n":675,"o":97,"t":"2026-07-17T04:00:00Z","v":26298,"vw":96.729463},{"c":96,"h":99.125,"l":95.51,"n":1123,"o":97.8751,"t":"2026-07-20T04:00:00Z","v":38576,"vw":96.246518},{"c":96.84,"h":97.795,"l":95.95,"n":971,"o":96.64,"t":"2026-07-21T04:00:00Z","v":36830,"vw":97.00863},{"c":97.2,"h":98.02,"l":96,"n":849,"o":96.26,"t":"2026-07-22T04:00:00Z","v":67623,"vw":96.678453},{"c":97.35,"h":97.45,"l":96.1903,"n":474,"o":97.3,"t":"2026-07-23T04:00:00Z","v":19120,"vw":96.924661},{"c":98,"h":98.23,"l":97.1,"n":510,"o":97.1,"t":"2026-07-24T04:00:00Z","v":18117,"vw":97.864148},{"c":98.3,"h":98.99,"l":96.8105,"n":557,"o":97.825,"t":"2026-07-27T04:00:00Z","v":19676,"vw":97.974599},{"c":99.46,"h":100.6,"l":97,"n":787,"o":97.96,"t":"2026-07-28T04:00:00Z","v":26167,"vw":98.65992},{"c":98.97,"h":100,"l":98.17,"n":1487,"o":100,"t":"2026-07-29T04:00:00Z","v":78811,"vw":98.848156},{"c":98.64,"h":99,"l":98.155,"n":1095,"o":99,"t":"2026-07-30T04:00:00Z","v":61676,"vw":98.714682},{"c":98.06,"h":99,"l":96.88,"n":1655,"o":98.38,"t":"2026-07-31T04:00:00Z","v":99393,"vw":97.863803},{"c":96.45,"h":98.1,"l":96.21,"n":527,"o":98.1,"t":"2026-08-03T04:00:00Z","v":27533,"vw":96.829997},{"c":96.94,"h":98,"l":96.25,"n":1535,"o":96.31,"t":"2026-08-04T04:00:00Z","v":58180,"vw":97.011068},{"c":105,"h":106.9899,"l":101.636,"n":2547,"o":102,"t":"2026-08-05T04:00:00Z","v":124572,"vw":104.925318},{"c":104.95,"h":106,"l":104.25,"n":1870,"o":105.01,"t":"2026-08-06T04:00:00Z","v":134510,"vw":104.994543},{"c":106.96,"h":107.9999,"l":104.5,"n":1255,"o":105,"t":"2026-08-07T04:00:00Z","v":77241,"vw":106.183105},{"c":105.1,"h":108.2,"l":104.51,"n":1099,"o":107.88,"t":"2026-08-10T04:00:00Z","v":36382,"vw":105.899146},{"c":103.53,"h":104.895,"l":103.19,"n":764,"o":104.05,"t":"2026-08-11T04:00:00Z","v":26613,"vw":103.967732},{"c":102.99,"h":104.29,"l":102.77,"n":625,"o":103.64,"t":"2026-08-12T04:00:00Z","v":31052,"vw":103.472095},{"c":102.76,"h":104.61,"l":102.5,"n":748,"o":103.75,"t":"2026-08-13T04:00:00Z","v":31614,"vw":103.20686},{"c":104.56,"h":105.42,"l":103.01,"n":1116,"o":103.01,"t":"2026-08-14T04:00:00Z","v":76876,"vw":104.494573},{"c":103.94,"h":104.995,"l":103.2806,"n":1464,"o":104.9,"t":"2026-08-17T04:00:00Z","v":37477,"vw":103.93359},{"c":102.86,"h":103.94,"l":102.19,"n":539,"o":103.94,"t":"2026-08-18T04:00:00Z","v":24257,"vw":102.893213},{"c":104.86,"h":105.88,"l":103.06,"n":1310,"o":103.08,"t":"2026-08-19T04:00:00Z","v":47540,"vw":104.896407},{"c":104.45,"h":105.97,"l":104.4025,"n":778,"o":104.93,"t":"2026-08-20T04:00:00Z","v":35880,"vw":104.933759},{"c":105.39,"h":106.06,"l":104.605,"n":456,"o":104.85,"t":"2026-08-21T04:00:00Z","v":28778,"vw":105.332995},{"c":107.23,"h":107.49,"l":105.555,"n":924,"o":105.91,"t":"2026-08-24T04:00:00Z","v":60649,"vw":106.34009},{"c":108.75,"h":110,"l":107.55,"n":658,"o":107.69,"t":"2026-08-25T04:00:00Z","v":36407,"vw":108.424333},{"c":109.84,"h":112.02,"l":108.5001,"n":1160,"o":109.21,"t":"2026-08-26T04:00:00Z","v":76799,"vw":110.546738},{"c":110.32,"h":111.715,"l":108.5,"n":691,"o":110.18,"t":"2026-08-27T04:00:00Z","v":27483,"vw":110.417445},{"c":112.72,"h":112.88,"l":110.34,"n":706,"o":111.22,"t":"2026-08-28T04:00:00Z","v":21949,"vw":111.462883},{"c":112.57,"h":115.2902,"l":111.22,"n":974,"o":113.14,"t":"2026-08-31T04:00:00Z","v":33712,"vw":112.784342},{"c":112.16,"h":112.8683,"l":111.0651,"n":869,"o":111.74,"t":"2026-09-01T04:00:00Z","v":25576,"vw":111.82581},{"c":112.51,"h":114.15,"l":112.15,"n":1127,"o":112.33,"t":"2026-09-02T04:00:00Z","v":30304,"vw":112.939192},{"c":113.4,"h":113.92,"l":111.935,"n":669,"o":113.03,"t":"2026-09-03T04:00:00Z","v":26093,"vw":113.181105},{"c":113.72,"h":113.85,"l":112.5,"n":373,"o":113.78,"t":"2026-09-04T04:00:00Z","v":12074,"vw":113.491511},{"c":113.29,"h":114.14,"l":112.48,"n":856,"o":112.89,"t":"2026-09-08T04:00:00Z","v":15371,"vw":113.246614},{"c":111.73,"h":114,"l":110.8893,"n":782,"o":114,"t":"2026-09-09T04:00:00Z","v":19832,"vw":111.949735},{"c":110.19,"h":111.5,"l":110.19,"n":837,"o":111.01,"t":"2026-09-10T04:00:00Z","v":19280,"vw":110.701676},{"c":111.1,"h":111.95,"l":110.64,"n":389,"o":110.64,"t":"2026-09-11T04:00:00Z","v":10287,"vw":111.180919},{"c":109.78,"h":111.4999,"l":108.0705,"n":582,"o":111.07,"t":"2026-09-14T04:00:00Z","v":33225,"vw":110.008641},{"c":110.71,"h":110.91,"l":109.4,"n":859,"o":109.4,"t":"2026-09-15T04:00:00Z","v":15959,"vw":110.388148},{"c":109.71,"h":110.96,"l":109.0893,"n":1020,"o":110,"t":"2026-09-16T04:00:00Z","v":33453,"vw":109.960058},{"c":109.32,"h":110.29,"l":108.8,"n":548,"o":108.8,"t":"2026-09-17T04:00:00Z","v":17754,"vw":109.309204},{"c":109.28,"h":109.5,"l":108.5,"n":542,"o":109.5,"t":"2026-09-18T04:00:00Z","v":17211,"vw":109.137613},{"c":107.74,"h":110.649,"l":106.48,"n":1317,"o":110.649,"t":"2026-09-21T04:00:00Z","v":45500,"vw":107.663527},{"c":109.76,"h":110.735,"l":107.5,"n":1376,"o":108.25,"t":"2026-09-22T04:00:00Z","v":53915,"vw":108.813735},{"c":107.58,"h":109.7,"l":106.94,"n":779,"o":109.7,"t":"2026-09-23T04:00:00Z","v":30249,"vw":107.809047},{"c":108.18,"h":108.725,"l":107,"n":517,"o":107.67,"t":"2026-09-24T04:00:00Z","v":13858,"vw":107.951746},{"c":108.78,"h":109.01,"l":106.5,"n":434,"o":107.5,"t":"2026-09-25T04:00:00Z","v":21423,"vw":107.828142},{"c":109.71,"h":111.8,"l":109,"n":713,"o":110,"t":"2026-09-28T04:00:00Z","v":17261,"vw":110.410382},{"c":110.23,"h":111.9999,"l":109.37,"n":388,"o":110,"t":"2026-09-29T04:00:00Z","v":9932,"vw":110.105513},{"c":108.73,"h":109.76,"l":108.38,"n":888,"o":109.3,"t":"2026-09-30T04:00:00Z","v":23652,"vw":109.047645},{"c":106.42,"h":108.17,"l":105.26,"n":1454,"o":108.14,"t":"2026-10-01T04:00:00Z","v":77098,"vw":106.327649},{"c":109.5,"h":109.845,"l":107.39,"n":887,"o":108,"t":"2026-10-02T04:00:00Z","v":24934,"vw":109.044703},{"c":109.8,"h":111.17,"l":109.11,"n":493,"o":109.57,"t":"2026-10-05T04:00:00Z","v":26322,"vw":110.121941},{"c":110.24,"h":111.07,"l":108.53,"n":787,"o":110,"t":"2026-10-06T04:00:00Z","v":35275,"vw":110.399527},{"c":110.38,"h":111.055,"l":109.36,"n":668,"o":109.69,"t":"2026-10-07T04:00:00Z","v":24672,"vw":110.285438},{"c":111.31,"h":111.87,"l":110.43,"n":465,"o":110.71,"t":"2026-10-08T04:00:00Z","v":6770,"vw":110.96714},{"c":111.11,"h":111.5395,"l":110.26,"n":338,"o":110.26,"t":"2026-10-09T04:00:00Z","v":11322,"vw":111.150538},{"c":111.11,"h":111.54,"l":108.07,"n":401,"o":108.07,"t":"2026-10-12T04:00:00Z","v":8875,"vw":110.253582},{"c":111.75,"h":112,"l":109.72,"n":636,"o":111.65,"t":"2026-10-13T04:00:00Z","v":12753,"vw":111.111024},{"c":111.22,"h":111.43,"l":110.27,"n":591,"o":110.27,"t":"2026-10-14T04:00:00Z","v":21818,"vw":111.008426},{"c":111.62,"h":111.65,"l":110.5,"n":480,"o":110.5,"t":"2026-10-15T04:00:00Z","v":24046,"vw":111.053695},{"c":112.47,"h":112.49,"l":111.2501,"n":690,"o":111.96,"t":"2026-10-16T04:00:00Z","v":15347,"vw":111.995924},{"c":113.7,"h":115,"l":113.0201,"n":817,"o":113.55,"t":"2026-10-19T04:00:00Z","v":30391,"vw":114.062804},{"c":113.94,"h":114.8,"l":113.9,"n":609,"o":114.55,"t":"2026-10-20T04:00:00Z","v":15404,"vw":114.309464},{"c":114.63,"h":117.1,"l":114.18,"n":842,"o":114.99,"t":"2026-10-21T04:00:00Z","v":20227,"vw":115.557385},{"c":114.77,"h":117.874,"l":113.865,"n":932,"o":114.7,"t":"2026-10-22T04:00:00Z","v":39729,"vw":114.387162}],"volatilityBars":[{"c":110.12,"h":110.12,"l":108.25,"n":12,"o":108.25,"t":"2026-09-22T13:30:00Z","v":1609,"vw":108.376608},{"c":109.8,"h":109.8,"l":109.8,"n":6,"o":109.8,"t":"2026-09-22T13:45:00Z","v":368,"vw":109.8},{"c":109,"h":109,"l":109,"n":3,"o":109,"t":"2026-09-22T14:00:00Z","v":227,"vw":109},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-09-22T14:30:00Z","v":100,"vw":110.5},{"c":110.64,"h":110.64,"l":110.64,"n":3,"o":110.64,"t":"2026-09-22T14:45:00Z","v":104,"vw":110.64},{"c":110.65,"h":110.735,"l":110.65,"n":12,"o":110.735,"t":"2026-09-22T15:30:00Z","v":1425,"vw":110.721369},{"c":109.56,"h":110.2,"l":109.515,"n":22,"o":110.2,"t":"2026-09-22T15:45:00Z","v":1411,"vw":109.840457},{"c":109.51,"h":109.51,"l":109.51,"n":15,"o":109.51,"t":"2026-09-22T16:00:00Z","v":648,"vw":109.51},{"c":109.015,"h":109.51,"l":108.72,"n":70,"o":109.51,"t":"2026-09-22T16:15:00Z","v":7298,"vw":109.217167},{"c":109.07,"h":109.07,"l":108.61,"n":21,"o":108.91,"t":"2026-09-22T16:45:00Z","v":1523,"vw":108.79199},{"c":108.6,"h":108.6,"l":108.6,"n":7,"o":108.6,"t":"2026-09-22T17:00:00Z","v":526,"vw":108.6},{"c":108.565,"h":108.565,"l":108.565,"n":5,"o":108.565,"t":"2026-09-22T17:15:00Z","v":392,"vw":108.565},{"c":108.565,"h":108.8278,"l":108.29,"n":24,"o":108.71,"t":"2026-09-22T17:30:00Z","v":2663,"vw":108.520248},{"c":108.29,"h":108.29,"l":108.29,"n":3,"o":108.29,"t":"2026-09-22T17:45:00Z","v":176,"vw":108.29},{"c":108.7,"h":108.7,"l":108.45,"n":37,"o":108.48,"t":"2026-09-22T18:00:00Z","v":1450,"vw":108.515068},{"c":107.6,"h":108.11,"l":107.53,"n":86,"o":108.11,"t":"2026-09-22T18:15:00Z","v":4974,"vw":108.030943},{"c":108.11,"h":108.15,"l":107.5,"n":109,"o":107.5,"t":"2026-09-22T18:30:00Z","v":3729,"vw":107.85196},{"c":108.24,"h":108.69,"l":108.075,"n":140,"o":108.1,"t":"2026-09-22T18:45:00Z","v":5460,"vw":108.408013},{"c":109.61,"h":109.61,"l":108.56,"n":17,"o":108.56,"t":"2026-09-22T19:45:00Z","v":464,"vw":109.085},{"c":109.76,"h":109.76,"l":109.76,"n":3,"o":109.76,"t":"2026-09-22T20:00:00Z","v":467,"vw":109.76},{"c":109.7,"h":109.7,"l":109.7,"n":2,"o":109.7,"t":"2026-09-23T13:30:00Z","v":104,"vw":109.7},{"c":108.98,"h":109.02,"l":108.47,"n":25,"o":108.47,"t":"2026-09-23T14:00:00Z","v":1554,"vw":108.728665},{"c":108.29,"h":108.2955,"l":108.29,"n":10,"o":108.2955,"t":"2026-09-23T15:15:00Z","v":1349,"vw":108.294681},{"c":108.25,"h":109,"l":107.31,"n":40,"o":108.645,"t":"2026-09-23T16:00:00Z","v":4442,"vw":108.273174},{"c":107.28,"h":107.63,"l":107.28,"n":16,"o":107.5,"t":"2026-09-23T17:00:00Z","v":1269,"vw":107.484337},{"c":107.5,"h":107.63,"l":107.5,"n":3,"o":107.63,"t":"2026-09-23T17:15:00Z","v":399,"vw":107.541401},{"c":107.63,"h":107.63,"l":107.27,"n":35,"o":107.3,"t":"2026-09-23T17:30:00Z","v":3373,"vw":107.395204},{"c":107.8645,"h":107.8645,"l":107.27,"n":26,"o":107.6,"t":"2026-09-23T17:45:00Z","v":3628,"vw":107.622814},{"c":107.66,"h":107.87,"l":107.66,"n":23,"o":107.77,"t":"2026-09-23T18:00:00Z","v":1757,"vw":107.835665},{"c":107.3,"h":107.63,"l":107.27,"n":24,"o":107.63,"t":"2026-09-23T18:15:00Z","v":2741,"vw":107.359138},{"c":106.94,"h":106.94,"l":106.94,"n":4,"o":106.94,"t":"2026-09-23T19:00:00Z","v":189,"vw":106.94},{"c":107.4,"h":107.5899,"l":107.4,"n":4,"o":107.5899,"t":"2026-09-23T19:15:00Z","v":365,"vw":107.469329},{"c":107.61,"h":107.9,"l":107.4494,"n":89,"o":107.45,"t":"2026-09-23T19:45:00Z","v":2885,"vw":107.593907},{"c":107.58,"h":107.58,"l":107.58,"n":3,"o":107.58,"t":"2026-09-23T20:00:00Z","v":304,"vw":107.58},{"c":107.98,"h":107.98,"l":107.58,"n":9,"o":107.67,"t":"2026-09-24T13:30:00Z","v":514,"vw":107.834706},{"c":107.03,"h":107.03,"l":107.03,"n":5,"o":107.03,"t":"2026-09-24T14:00:00Z","v":207,"vw":107.03},{"c":107.265,"h":107.265,"l":107,"n":29,"o":107.01,"t":"2026-09-24T14:15:00Z","v":1077,"vw":107.140118},{"c":107.52,"h":107.52,"l":107.52,"n":6,"o":107.52,"t":"2026-09-24T16:00:00Z","v":283,"vw":107.52},{"c":107.52,"h":107.52,"l":107.52,"n":2,"o":107.52,"t":"2026-09-24T16:15:00Z","v":128,"vw":107.52},{"c":108.04,"h":108.04,"l":107.52,"n":11,"o":107.52,"t":"2026-09-24T16:30:00Z","v":618,"vw":107.902134},{"c":108.725,"h":108.725,"l":108.725,"n":1,"o":108.725,"t":"2026-09-24T16:45:00Z","v":500,"vw":108.725},{"c":108.04,"h":108.04,"l":107.765,"n":12,"o":107.765,"t":"2026-09-24T17:00:00Z","v":415,"vw":107.895332},{"c":107.97,"h":107.97,"l":107.97,"n":6,"o":107.97,"t":"2026-09-24T17:30:00Z","v":178,"vw":107.97},{"c":107.77,"h":107.77,"l":107.77,"n":4,"o":107.77,"t":"2026-09-24T17:45:00Z","v":134,"vw":107.77},{"c":107.775,"h":107.775,"l":107.775,"n":18,"o":107.775,"t":"2026-09-24T18:00:00Z","v":570,"vw":107.775},{"c":107.765,"h":107.765,"l":107.765,"n":7,"o":107.765,"t":"2026-09-24T18:45:00Z","v":404,"vw":107.765},{"c":108.02,"h":108.02,"l":108.02,"n":15,"o":108.02,"t":"2026-09-24T19:30:00Z","v":289,"vw":108.02},{"c":108.44,"h":108.57,"l":107.66,"n":32,"o":107.89,"t":"2026-09-24T19:45:00Z","v":1922,"vw":108.229536},{"c":108.18,"h":108.18,"l":108.18,"n":3,"o":108.18,"t":"2026-09-24T20:00:00Z","v":443,"vw":108.18},{"c":107.5,"h":107.5,"l":107.5,"n":6,"o":107.5,"t":"2026-09-25T13:30:00Z","v":1120,"vw":107.5},{"c":106.5,"h":108.01,"l":106.5,"n":52,"o":108.01,"t":"2026-09-25T14:00:00Z","v":4135,"vw":107.050629},{"c":106.5028,"h":106.5028,"l":106.5028,"n":1,"o":106.5028,"t":"2026-09-25T14:45:00Z","v":200,"vw":106.5028},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-25T15:45:00Z","v":100,"vw":107},{"c":107.94,"h":107.94,"l":106.9514,"n":4,"o":107.94,"t":"2026-09-25T16:15:00Z","v":1501,"vw":107.676373},{"c":107.5,"h":107.5,"l":107.49,"n":7,"o":107.5,"t":"2026-09-25T16:30:00Z","v":2125,"vw":107.499501},{"c":107.93,"h":107.93,"l":107.93,"n":16,"o":107.93,"t":"2026-09-25T16:45:00Z","v":621,"vw":107.93},{"c":107.475,"h":107.9399,"l":107.475,"n":2,"o":107.9399,"t":"2026-09-25T17:00:00Z","v":350,"vw":107.807071},{"c":107.82,"h":107.82,"l":107.82,"n":1,"o":107.82,"t":"2026-09-25T17:30:00Z","v":150,"vw":107.82},{"c":107.475,"h":107.475,"l":107.475,"n":1,"o":107.475,"t":"2026-09-25T18:15:00Z","v":100,"vw":107.475},{"c":107.475,"h":107.475,"l":107.475,"n":1,"o":107.475,"t":"2026-09-25T18:30:00Z","v":400,"vw":107.475},{"c":107.69,"h":107.99,"l":107.69,"n":24,"o":107.93,"t":"2026-09-25T19:00:00Z","v":1271,"vw":107.878084},{"c":108.4,"h":108.7999,"l":108.1,"n":50,"o":108.1,"t":"2026-09-25T19:15:00Z","v":4667,"vw":108.516964},{"c":108.1,"h":108.1,"l":108.1,"n":4,"o":108.1,"t":"2026-09-25T19:30:00Z","v":220,"vw":108.1},{"c":108.8,"h":109.01,"l":108.5,"n":24,"o":108.5,"t":"2026-09-25T19:45:00Z","v":1247,"vw":108.77824},{"c":108.78,"h":108.78,"l":108.78,"n":4,"o":108.78,"t":"2026-09-25T20:00:00Z","v":430,"vw":108.78},{"c":109.86,"h":110,"l":109.86,"n":21,"o":110,"t":"2026-09-28T13:30:00Z","v":794,"vw":109.966817},{"c":109,"h":110,"l":109,"n":12,"o":109.98,"t":"2026-09-28T13:45:00Z","v":1490,"vw":109.857154},{"c":110.98,"h":111.51,"l":110.98,"n":4,"o":111.49,"t":"2026-09-28T14:00:00Z","v":301,"vw":111.326667},{"c":111.8,"h":111.8,"l":110.8,"n":5,"o":110.8,"t":"2026-09-28T14:15:00Z","v":317,"vw":111.3},{"c":110.7,"h":110.7,"l":110.66,"n":18,"o":110.68,"t":"2026-09-28T16:45:00Z","v":1041,"vw":110.685245},{"c":111,"h":111,"l":110.3426,"n":7,"o":110.3426,"t":"2026-09-28T17:00:00Z","v":313,"vw":110.561733},{"c":110.81,"h":110.945,"l":110.7,"n":28,"o":110.945,"t":"2026-09-28T18:00:00Z","v":1669,"vw":110.87106},{"c":110.81,"h":110.81,"l":110.45,"n":20,"o":110.46,"t":"2026-09-28T18:15:00Z","v":808,"vw":110.635077},{"c":110.585,"h":110.585,"l":110.585,"n":13,"o":110.585,"t":"2026-09-28T18:30:00Z","v":462,"vw":110.585},{"c":110.4,"h":110.4,"l":110.4,"n":3,"o":110.4,"t":"2026-09-28T18:45:00Z","v":380,"vw":110.4},{"c":110.81,"h":110.81,"l":110.32,"n":23,"o":110.355,"t":"2026-09-28T19:15:00Z","v":1051,"vw":110.630139},{"c":110.5,"h":110.81,"l":110.33,"n":51,"o":110.81,"t":"2026-09-28T19:30:00Z","v":1773,"vw":110.7},{"c":109.75,"h":110.33,"l":109.44,"n":37,"o":109.44,"t":"2026-09-28T19:45:00Z","v":1551,"vw":109.960732},{"c":109.71,"h":109.71,"l":109.71,"n":3,"o":109.71,"t":"2026-09-28T20:00:00Z","v":424,"vw":109.71},{"c":110,"h":110,"l":110,"n":6,"o":110,"t":"2026-09-29T13:30:00Z","v":136,"vw":110},{"c":111.9999,"h":111.9999,"l":111.9999,"n":2,"o":111.9999,"t":"2026-09-29T15:15:00Z","v":365,"vw":111.9999},{"c":110.0001,"h":110.0001,"l":110.0001,"n":5,"o":110.0001,"t":"2026-09-29T15:30:00Z","v":238,"vw":110.0001},{"c":110.52,"h":110.52,"l":110.52,"n":6,"o":110.52,"t":"2026-09-29T16:00:00Z","v":133,"vw":110.52},{"c":110.51,"h":110.51,"l":110.51,"n":3,"o":110.51,"t":"2026-09-29T16:15:00Z","v":110,"vw":110.51},{"c":111.08,"h":111.08,"l":111.08,"n":2,"o":111.08,"t":"2026-09-29T17:00:00Z","v":101,"vw":111.08},{"c":110.5,"h":110.5,"l":110.5,"n":6,"o":110.5,"t":"2026-09-29T17:15:00Z","v":486,"vw":110.5},{"c":110,"h":110.01,"l":110,"n":13,"o":110.01,"t":"2026-09-29T17:30:00Z","v":497,"vw":110.006667},{"c":110.385,"h":110.385,"l":110.385,"n":6,"o":110.385,"t":"2026-09-29T18:00:00Z","v":288,"vw":110.385},{"c":109.58,"h":109.58,"l":109.58,"n":4,"o":109.58,"t":"2026-09-29T18:15:00Z","v":209,"vw":109.58},{"c":110,"h":110,"l":109.39,"n":5,"o":109.39,"t":"2026-09-29T18:45:00Z","v":316,"vw":109.586141},{"c":109.885,"h":109.885,"l":109.41,"n":22,"o":109.41,"t":"2026-09-29T19:00:00Z","v":1095,"vw":109.833649},{"c":109.63,"h":109.63,"l":109.37,"n":11,"o":109.49,"t":"2026-09-29T19:15:00Z","v":405,"vw":109.496667},{"c":109.63,"h":109.63,"l":109.63,"n":1,"o":109.63,"t":"2026-09-29T19:30:00Z","v":100,"vw":109.63},{"c":109.605,"h":110.17,"l":109.605,"n":27,"o":110.17,"t":"2026-09-29T19:45:00Z","v":3374,"vw":109.99244},{"c":110.23,"h":110.23,"l":110.23,"n":4,"o":110.23,"t":"2026-09-29T20:00:00Z","v":538,"vw":110.23},{"c":109.29,"h":109.3,"l":109.27,"n":21,"o":109.3,"t":"2026-09-30T14:30:00Z","v":889,"vw":109.2825},{"c":109.25,"h":109.25,"l":109.25,"n":3,"o":109.25,"t":"2026-09-30T14:45:00Z","v":221,"vw":109.25},{"c":109.26,"h":109.26,"l":109.26,"n":19,"o":109.26,"t":"2026-09-30T15:00:00Z","v":396,"vw":109.26},{"c":109.075,"h":109.25,"l":109.075,"n":16,"o":109.25,"t":"2026-09-30T15:15:00Z","v":391,"vw":109.191667},{"c":109.4,"h":109.62,"l":109.4,"n":20,"o":109.6121,"t":"2026-09-30T16:00:00Z","v":2575,"vw":109.58084},{"c":109.5,"h":109.5,"l":109.38,"n":7,"o":109.38,"t":"2026-09-30T16:15:00Z","v":210,"vw":109.44},{"c":109.372,"h":109.55,"l":109.275,"n":13,"o":109.275,"t":"2026-09-30T17:00:00Z","v":911,"vw":109.424571},{"c":109.76,"h":109.76,"l":109.76,"n":3,"o":109.76,"t":"2026-09-30T17:15:00Z","v":135,"vw":109.76},{"c":108.79,"h":108.79,"l":108.79,"n":2,"o":108.79,"t":"2026-09-30T17:30:00Z","v":101,"vw":108.79},{"c":108.4725,"h":108.79,"l":108.4725,"n":15,"o":108.79,"t":"2026-09-30T19:00:00Z","v":1433,"vw":108.758218},{"c":109,"h":109,"l":108.62,"n":70,"o":108.62,"t":"2026-09-30T19:15:00Z","v":3423,"vw":108.901338},{"c":108.38,"h":109.04,"l":108.38,"n":96,"o":109.04,"t":"2026-09-30T19:30:00Z","v":3556,"vw":108.62213},{"c":108.73,"h":108.73,"l":108.725,"n":23,"o":108.725,"t":"2026-09-30T19:45:00Z","v":1339,"vw":108.728733},{"c":108.73,"h":108.73,"l":108.73,"n":5,"o":108.73,"t":"2026-09-30T20:00:00Z","v":588,"vw":108.73},{"c":108.1,"h":108.17,"l":108,"n":45,"o":108.14,"t":"2026-10-01T13:45:00Z","v":2956,"vw":108.057764},{"c":108.01,"h":108.01,"l":108.01,"n":7,"o":108.01,"t":"2026-10-01T14:00:00Z","v":808,"vw":108.01},{"c":106.33,"h":107.595,"l":105.26,"n":234,"o":107.02,"t":"2026-10-01T15:00:00Z","v":11420,"vw":106.31746},{"c":106.88,"h":106.88,"l":106.88,"n":2,"o":106.88,"t":"2026-10-01T15:15:00Z","v":350,"vw":106.88},{"c":107.08,"h":107.08,"l":107.08,"n":3,"o":107.08,"t":"2026-10-01T15:30:00Z","v":164,"vw":107.08},{"c":107.18,"h":107.18,"l":107.18,"n":17,"o":107.18,"t":"2026-10-01T15:45:00Z","v":435,"vw":107.18},{"c":106.6,"h":106.66,"l":106.6,"n":3,"o":106.66,"t":"2026-10-01T16:30:00Z","v":240,"vw":106.63},{"c":107.08,"h":107.1,"l":107.07,"n":12,"o":107.07,"t":"2026-10-01T16:45:00Z","v":436,"vw":107.083333},{"c":106.6,"h":106.6,"l":106.6,"n":2,"o":106.6,"t":"2026-10-01T17:00:00Z","v":200,"vw":106.6},{"c":106.6,"h":106.6,"l":106.6,"n":68,"o":106.6,"t":"2026-10-01T17:15:00Z","v":942,"vw":106.6},{"c":106.66,"h":106.66,"l":106.49,"n":10,"o":106.49,"t":"2026-10-01T17:45:00Z","v":574,"vw":106.57125},{"c":106.8,"h":106.8,"l":106.645,"n":47,"o":106.66,"t":"2026-10-01T18:00:00Z","v":1485,"vw":106.716079},{"c":107.33,"h":107.33,"l":107.33,"n":3,"o":107.33,"t":"2026-10-01T18:15:00Z","v":250,"vw":107.33},{"c":106.49,"h":106.55,"l":106.49,"n":19,"o":106.5,"t":"2026-10-01T18:30:00Z","v":2016,"vw":106.494703},{"c":106.9908,"h":106.9908,"l":106.285,"n":16,"o":106.5,"t":"2026-10-01T18:45:00Z","v":1602,"vw":106.54163},{"c":106.99,"h":106.99,"l":106.64,"n":7,"o":106.64,"t":"2026-10-01T19:15:00Z","v":794,"vw":106.931667},{"c":106.61,"h":106.61,"l":106.61,"n":6,"o":106.61,"t":"2026-10-01T19:30:00Z","v":182,"vw":106.61},{"c":106.7,"h":106.92,"l":105.5,"n":292,"o":106.5,"t":"2026-10-01T19:45:00Z","v":16315,"vw":105.72434},{"c":106.42,"h":106.42,"l":106.42,"n":3,"o":106.42,"t":"2026-10-01T20:00:00Z","v":14727,"vw":106.42},{"c":108.6,"h":108.6,"l":107.39,"n":46,"o":108,"t":"2026-10-02T13:45:00Z","v":3602,"vw":107.98397},{"c":108.75,"h":108.75,"l":108.75,"n":21,"o":108.75,"t":"2026-10-02T14:00:00Z","v":1482,"vw":108.75},{"c":109,"h":109,"l":108.88,"n":17,"o":108.88,"t":"2026-10-02T14:15:00Z","v":3297,"vw":108.99},{"c":108.52,"h":108.52,"l":108.52,"n":5,"o":108.52,"t":"2026-10-02T14:45:00Z","v":202,"vw":108.52},{"c":109,"h":109.26,"l":109,"n":45,"o":109.26,"t":"2026-10-02T15:15:00Z","v":2781,"vw":109.217083},{"c":109.4,"h":109.4,"l":109.215,"n":10,"o":109.215,"t":"2026-10-02T15:30:00Z","v":335,"vw":109.280141},{"c":109.18,"h":109.18,"l":108.8996,"n":15,"o":108.8996,"t":"2026-10-02T16:00:00Z","v":388,"vw":109.086533},{"c":109.49,"h":109.61,"l":109.465,"n":48,"o":109.61,"t":"2026-10-02T16:15:00Z","v":2931,"vw":109.543049},{"c":109.49,"h":109.55,"l":109.25,"n":158,"o":109.49,"t":"2026-10-02T16:30:00Z","v":3875,"vw":109.466242},{"c":109.29,"h":109.29,"l":109.29,"n":3,"o":109.29,"t":"2026-10-02T17:15:00Z","v":200,"vw":109.29},{"c":109.24,"h":109.24,"l":109.24,"n":1,"o":109.24,"t":"2026-10-02T19:15:00Z","v":100,"vw":109.24},{"c":109.845,"h":109.845,"l":109.6125,"n":65,"o":109.6125,"t":"2026-10-02T19:45:00Z","v":1910,"vw":109.785313},{"c":109.5,"h":109.5,"l":109.5,"n":3,"o":109.5,"t":"2026-10-02T20:00:00Z","v":342,"vw":109.5},{"c":109.57,"h":109.57,"l":109.57,"n":1,"o":109.57,"t":"2026-10-05T14:15:00Z","v":1000,"vw":109.57},{"c":110.5,"h":110.5,"l":110.17,"n":23,"o":110.33,"t":"2026-10-05T15:00:00Z","v":742,"vw":110.367113},{"c":110.99,"h":111.105,"l":110.54,"n":28,"o":110.54,"t":"2026-10-05T15:15:00Z","v":2729,"vw":110.95},{"c":111.17,"h":111.17,"l":111.1,"n":90,"o":111.1,"t":"2026-10-05T15:30:00Z","v":2108,"vw":111.104375},{"c":110.4,"h":110.4,"l":110.4,"n":9,"o":110.4,"t":"2026-10-05T15:45:00Z","v":415,"vw":110.4},{"c":110.55,"h":110.55,"l":110.55,"n":1,"o":110.55,"t":"2026-10-05T16:45:00Z","v":150,"vw":110.55},{"c":110.075,"h":110.075,"l":109.11,"n":2,"o":109.11,"t":"2026-10-05T17:00:00Z","v":400,"vw":109.5925},{"c":110.3,"h":110.31,"l":110.3,"n":49,"o":110.3,"t":"2026-10-05T18:15:00Z","v":2458,"vw":110.302999},{"c":110.35,"h":110.35,"l":110.35,"n":3,"o":110.35,"t":"2026-10-05T18:30:00Z","v":300,"vw":110.35},{"c":110.35,"h":110.35,"l":110.35,"n":3,"o":110.35,"t":"2026-10-05T18:45:00Z","v":800,"vw":110.35},{"c":110.27,"h":110.27,"l":110.27,"n":1,"o":110.27,"t":"2026-10-05T19:15:00Z","v":1000,"vw":110.27},{"c":109.55,"h":109.55,"l":109.55,"n":7,"o":109.55,"t":"2026-10-05T19:45:00Z","v":554,"vw":109.55},{"c":109.8,"h":109.8,"l":109.8,"n":4,"o":109.8,"t":"2026-10-05T20:00:00Z","v":10854,"vw":109.8},{"c":110,"h":110,"l":110,"n":5,"o":110,"t":"2026-10-06T13:30:00Z","v":291,"vw":110},{"c":110.11,"h":110.11,"l":110.02,"n":2,"o":110.02,"t":"2026-10-06T14:00:00Z","v":200,"vw":110.065},{"c":110.9,"h":110.995,"l":110.138,"n":35,"o":110.41,"t":"2026-10-06T14:15:00Z","v":3519,"vw":110.691103},{"c":110,"h":110.26,"l":110,"n":30,"o":110.23,"t":"2026-10-06T14:30:00Z","v":2129,"vw":110.110247},{"c":110,"h":110.01,"l":110,"n":5,"o":110.01,"t":"2026-10-06T14:45:00Z","v":400,"vw":110.003333},{"c":110.69,"h":110.69,"l":110,"n":10,"o":110,"t":"2026-10-06T15:00:00Z","v":1110,"vw":110.134247},{"c":110,"h":110.02,"l":110,"n":4,"o":110.02,"t":"2026-10-06T15:15:00Z","v":303,"vw":110.00995},{"c":110.7,"h":110.7,"l":110.02,"n":9,"o":110.22,"t":"2026-10-06T15:30:00Z","v":1145,"vw":110.347273},{"c":110.26,"h":110.26,"l":110.18,"n":6,"o":110.18,"t":"2026-10-06T15:45:00Z","v":251,"vw":110.22},{"c":110.69,"h":110.79,"l":110.36,"n":27,"o":110.36,"t":"2026-10-06T16:00:00Z","v":1997,"vw":110.62231},{"c":110.2,"h":111.03,"l":110.05,"n":14,"o":110.46,"t":"2026-10-06T16:45:00Z","v":1800,"vw":110.760811},{"c":110.07,"h":110.07,"l":110.07,"n":1,"o":110.07,"t":"2026-10-06T17:00:00Z","v":100,"vw":110.07},{"c":110.27,"h":110.27,"l":110.27,"n":6,"o":110.27,"t":"2026-10-06T18:15:00Z","v":250,"vw":110.27},{"c":110.38,"h":110.38,"l":110.38,"n":2,"o":110.38,"t":"2026-10-06T18:30:00Z","v":158,"vw":110.38},{"c":110.27,"h":110.27,"l":110.27,"n":18,"o":110.27,"t":"2026-10-06T19:00:00Z","v":450,"vw":110.27},{"c":110.6,"h":110.6,"l":110.01,"n":60,"o":110.08,"t":"2026-10-06T19:15:00Z","v":3735,"vw":110.447409},{"c":110.805,"h":110.805,"l":110.805,"n":13,"o":110.805,"t":"2026-10-06T19:30:00Z","v":974,"vw":110.805},{"c":110.085,"h":111.07,"l":108.53,"n":176,"o":111.01,"t":"2026-10-06T19:45:00Z","v":9100,"vw":110.268299},{"c":110.24,"h":110.24,"l":110.24,"n":3,"o":110.24,"t":"2026-10-06T20:00:00Z","v":2855,"vw":110.24},{"c":111.59,"h":111.59,"l":111.59,"n":1,"o":111.59,"t":"2026-10-07T11:30:00Z","v":200,"vw":111.59},{"c":109.825,"h":109.825,"l":109.69,"n":8,"o":109.69,"t":"2026-10-07T14:00:00Z","v":1617,"vw":109.807787},{"c":110.005,"h":110.005,"l":110.005,"n":3,"o":110.005,"t":"2026-10-07T14:15:00Z","v":106,"vw":110.005},{"c":109.36,"h":109.36,"l":109.36,"n":7,"o":109.36,"t":"2026-10-07T15:30:00Z","v":521,"vw":109.36},{"c":109.42,"h":109.42,"l":109.42,"n":12,"o":109.42,"t":"2026-10-07T15:45:00Z","v":412,"vw":109.42},{"c":109.73,"h":109.73,"l":109.73,"n":10,"o":109.73,"t":"2026-10-07T16:00:00Z","v":484,"vw":109.73},{"c":109.4201,"h":110.645,"l":109.4201,"n":6,"o":110.645,"t":"2026-10-07T16:15:00Z","v":916,"vw":109.690796},{"c":110.065,"h":110.065,"l":110.065,"n":3,"o":110.065,"t":"2026-10-07T16:30:00Z","v":110,"vw":110.065},{"c":109.47,"h":109.83,"l":109.47,"n":2,"o":109.83,"t":"2026-10-07T17:15:00Z","v":200,"vw":109.65},{"c":110.95,"h":111.055,"l":110.49,"n":40,"o":110.49,"t":"2026-10-07T17:30:00Z","v":2939,"vw":110.694147},{"c":110.75,"h":110.76,"l":110.75,"n":17,"o":110.76,"t":"2026-10-07T17:45:00Z","v":1278,"vw":110.752973},{"c":110.5,"h":110.65,"l":110.5,"n":4,"o":110.65,"t":"2026-10-07T18:15:00Z","v":243,"vw":110.575},{"c":110.82,"h":110.82,"l":110.82,"n":13,"o":110.82,"t":"2026-10-07T18:30:00Z","v":430,"vw":110.82},{"c":110.95,"h":111.045,"l":110.83,"n":15,"o":110.83,"t":"2026-10-07T18:45:00Z","v":1405,"vw":110.947917},{"c":110.17,"h":110.47,"l":110.17,"n":14,"o":110.47,"t":"2026-10-07T19:00:00Z","v":1054,"vw":110.4325},{"c":110.05,"h":110.59,"l":110.01,"n":9,"o":110.17,"t":"2026-10-07T19:15:00Z","v":1038,"vw":110.171416},{"c":110.04,"h":110.04,"l":110,"n":20,"o":110.02,"t":"2026-10-07T19:30:00Z","v":1754,"vw":110.010714},{"c":110.95,"h":110.95,"l":109.81,"n":89,"o":110.01,"t":"2026-10-07T19:45:00Z","v":4776,"vw":110.268858},{"c":110.38,"h":110.38,"l":110.38,"n":4,"o":110.38,"t":"2026-10-07T20:00:00Z","v":421,"vw":110.38},{"c":111.155,"h":111.155,"l":110.47,"n":41,"o":110.71,"t":"2026-10-08T14:45:00Z","v":1479,"vw":110.8101},{"c":111.185,"h":111.185,"l":111.185,"n":7,"o":111.185,"t":"2026-10-08T15:45:00Z","v":301,"vw":111.185},{"c":110.43,"h":110.43,"l":110.43,"n":3,"o":110.43,"t":"2026-10-08T16:15:00Z","v":200,"vw":110.43},{"c":110.8,"h":110.8,"l":110.74,"n":7,"o":110.76,"t":"2026-10-08T16:30:00Z","v":733,"vw":110.764458},{"c":110.51,"h":110.51,"l":110.51,"n":1,"o":110.51,"t":"2026-10-08T17:00:00Z","v":100,"vw":110.51},{"c":111.87,"h":111.87,"l":110.94,"n":35,"o":110.94,"t":"2026-10-08T19:45:00Z","v":654,"vw":111.358874},{"c":111.31,"h":111.31,"l":111.31,"n":3,"o":111.31,"t":"2026-10-08T20:00:00Z","v":627,"vw":111.31},{"c":110.26,"h":110.26,"l":110.26,"n":3,"o":110.26,"t":"2026-10-09T15:15:00Z","v":504,"vw":110.26},{"c":111.145,"h":111.145,"l":111.145,"n":1,"o":111.145,"t":"2026-10-09T15:30:00Z","v":175,"vw":111.145},{"c":110.9,"h":111.48,"l":110.3,"n":43,"o":110.74,"t":"2026-10-09T15:45:00Z","v":2685,"vw":110.922375},{"c":111.145,"h":111.145,"l":111.145,"n":3,"o":111.145,"t":"2026-10-09T16:45:00Z","v":335,"vw":111.145},{"c":111.145,"h":111.145,"l":111.145,"n":1,"o":111.145,"t":"2026-10-09T17:15:00Z","v":150,"vw":111.145},{"c":110.965,"h":110.965,"l":110.965,"n":1,"o":110.965,"t":"2026-10-09T17:45:00Z","v":100,"vw":110.965},{"c":111.5098,"h":111.5098,"l":111.5098,"n":3,"o":111.5098,"t":"2026-10-09T18:00:00Z","v":506,"vw":111.5098},{"c":111.39,"h":111.5395,"l":111.1,"n":81,"o":111.4,"t":"2026-10-09T18:15:00Z","v":4204,"vw":111.376555},{"c":111.11,"h":111.11,"l":111.11,"n":3,"o":111.11,"t":"2026-10-09T20:00:00Z","v":621,"vw":111.11},{"c":108.07,"h":108.07,"l":108.07,"n":1,"o":108.07,"t":"2026-10-12T14:30:00Z","v":741,"vw":108.07},{"c":111.345,"h":111.345,"l":111.345,"n":2,"o":111.345,"t":"2026-10-12T14:45:00Z","v":365,"vw":111.345},{"c":111.25,"h":111.25,"l":111.25,"n":6,"o":111.25,"t":"2026-10-12T16:45:00Z","v":300,"vw":111.25},{"c":111.54,"h":111.54,"l":111.54,"n":4,"o":111.54,"t":"2026-10-12T17:00:00Z","v":167,"vw":111.54},{"c":111.27,"h":111.27,"l":111.27,"n":4,"o":111.27,"t":"2026-10-12T17:30:00Z","v":164,"vw":111.27},{"c":111.0384,"h":111.0384,"l":111.0384,"n":4,"o":111.0384,"t":"2026-10-12T17:45:00Z","v":206,"vw":111.0384},{"c":110.26,"h":111.24,"l":110.26,"n":20,"o":111.24,"t":"2026-10-12T19:00:00Z","v":461,"vw":110.75},{"c":111.125,"h":111.125,"l":111.125,"n":9,"o":111.125,"t":"2026-10-12T19:30:00Z","v":236,"vw":111.125},{"c":110.25,"h":110.71,"l":110.25,"n":83,"o":110.71,"t":"2026-10-12T19:45:00Z","v":2910,"vw":110.386958},{"c":111.11,"h":111.11,"l":111.11,"n":3,"o":111.11,"t":"2026-10-12T20:00:00Z","v":242,"vw":111.11},{"c":111.65,"h":111.65,"l":111.65,"n":4,"o":111.65,"t":"2026-10-13T13:30:00Z","v":159,"vw":111.65},{"c":111.615,"h":111.615,"l":111.615,"n":2,"o":111.615,"t":"2026-10-13T13:45:00Z","v":115,"vw":111.615},{"c":109.72,"h":111.2286,"l":109.72,"n":29,"o":111.2286,"t":"2026-10-13T14:15:00Z","v":568,"vw":110.577152},{"c":111,"h":111,"l":110.27,"n":10,"o":110.27,"t":"2026-10-13T14:45:00Z","v":537,"vw":110.838852},{"c":111,"h":111.01,"l":111,"n":16,"o":111.01,"t":"2026-10-13T15:15:00Z","v":1041,"vw":111.002298},{"c":111,"h":111,"l":111,"n":5,"o":111,"t":"2026-10-13T15:45:00Z","v":810,"vw":111},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-13T16:00:00Z","v":100,"vw":111},{"c":111.04,"h":112,"l":111.01,"n":25,"o":111.01,"t":"2026-10-13T16:45:00Z","v":2298,"vw":111.063321},{"c":111,"h":111.01,"l":111,"n":7,"o":111.01,"t":"2026-10-13T17:15:00Z","v":825,"vw":111.0025},{"c":111.005,"h":111.005,"l":111.005,"n":7,"o":111.005,"t":"2026-10-13T18:00:00Z","v":1017,"vw":111.005},{"c":111,"h":111.075,"l":111,"n":2,"o":111.075,"t":"2026-10-13T18:45:00Z","v":300,"vw":111.025},{"c":111.39,"h":111.43,"l":111.2,"n":64,"o":111.4,"t":"2026-10-13T19:45:00Z","v":1357,"vw":111.37331},{"c":111.75,"h":111.75,"l":111.75,"n":3,"o":111.75,"t":"2026-10-13T20:00:00Z","v":845,"vw":111.75},{"c":110.8451,"h":110.8451,"l":110.27,"n":3,"o":110.27,"t":"2026-10-14T14:15:00Z","v":2100,"vw":110.551222},{"c":111.25,"h":111.25,"l":111.25,"n":3,"o":111.25,"t":"2026-10-14T14:45:00Z","v":126,"vw":111.25},{"c":111.1,"h":111.1,"l":111.1,"n":1,"o":111.1,"t":"2026-10-14T16:00:00Z","v":250,"vw":111.1},{"c":110.5,"h":110.5,"l":110.5,"n":11,"o":110.5,"t":"2026-10-14T16:45:00Z","v":1003,"vw":110.5},{"c":110.38,"h":110.38,"l":110.38,"n":10,"o":110.38,"t":"2026-10-14T17:15:00Z","v":212,"vw":110.38},{"c":110.52,"h":110.815,"l":110.52,"n":2,"o":110.815,"t":"2026-10-14T18:30:00Z","v":350,"vw":110.604286},{"c":110.81,"h":110.85,"l":110.81,"n":5,"o":110.81,"t":"2026-10-14T19:15:00Z","v":1300,"vw":110.838077},{"c":111.3,"h":111.43,"l":111,"n":68,"o":111.01,"t":"2026-10-14T19:30:00Z","v":5372,"vw":111.264632},{"c":111.1,"h":111.295,"l":110.825,"n":62,"o":111.25,"t":"2026-10-14T19:45:00Z","v":3641,"vw":111.15338},{"c":111.22,"h":111.22,"l":111.22,"n":1,"o":111.22,"t":"2026-10-14T20:00:00Z","v":865,"vw":111.22},{"c":110.5,"h":110.5,"l":110.5,"n":8,"o":110.5,"t":"2026-10-15T13:45:00Z","v":5000,"vw":110.5},{"c":111,"h":111,"l":111,"n":6,"o":111,"t":"2026-10-15T14:45:00Z","v":610,"vw":111},{"c":110.81,"h":110.81,"l":110.81,"n":14,"o":110.81,"t":"2026-10-15T16:15:00Z","v":356,"vw":110.81},{"c":110.59,"h":110.59,"l":110.59,"n":3,"o":110.59,"t":"2026-10-15T17:45:00Z","v":236,"vw":110.59},{"c":111.125,"h":111.125,"l":111.125,"n":2,"o":111.125,"t":"2026-10-15T18:00:00Z","v":105,"vw":111.125},{"c":111.125,"h":111.3144,"l":111.125,"n":13,"o":111.125,"t":"2026-10-15T18:15:00Z","v":968,"vw":111.242058},{"c":110.76,"h":110.9,"l":110.76,"n":27,"o":110.78,"t":"2026-10-15T19:00:00Z","v":2184,"vw":110.848672},{"c":111.01,"h":111.01,"l":111.01,"n":8,"o":111.01,"t":"2026-10-15T19:15:00Z","v":207,"vw":111.01},{"c":111.14,"h":111.14,"l":111.13,"n":27,"o":111.13,"t":"2026-10-15T19:30:00Z","v":869,"vw":111.136154},{"c":111.65,"h":111.65,"l":111.1,"n":106,"o":111.1,"t":"2026-10-15T19:45:00Z","v":10594,"vw":111.370894},{"c":111.62,"h":111.62,"l":111.62,"n":3,"o":111.62,"t":"2026-10-15T20:00:00Z","v":376,"vw":111.62},{"c":111.96,"h":111.96,"l":111.96,"n":7,"o":111.96,"t":"2026-10-16T13:45:00Z","v":232,"vw":111.96},{"c":111.99,"h":112,"l":111.99,"n":50,"o":112,"t":"2026-10-16T14:45:00Z","v":1696,"vw":111.997468},{"c":111.72,"h":112.06,"l":111.72,"n":14,"o":112.06,"t":"2026-10-16T15:00:00Z","v":271,"vw":111.89},{"c":111.5,"h":111.52,"l":111.5,"n":16,"o":111.52,"t":"2026-10-16T15:15:00Z","v":1007,"vw":111.511921},{"c":111.2501,"h":111.2501,"l":111.2501,"n":2,"o":111.2501,"t":"2026-10-16T16:30:00Z","v":110,"vw":111.2501},{"c":111.77,"h":111.77,"l":111.77,"n":1,"o":111.77,"t":"2026-10-16T17:30:00Z","v":100,"vw":111.77},{"c":111.974,"h":112.28,"l":111.95,"n":71,"o":112.28,"t":"2026-10-16T18:45:00Z","v":1575,"vw":112.105862},{"c":111.91,"h":111.99,"l":111.91,"n":19,"o":111.99,"t":"2026-10-16T19:00:00Z","v":819,"vw":111.955217},{"c":112.49,"h":112.49,"l":111.75,"n":26,"o":111.9,"t":"2026-10-16T19:15:00Z","v":1892,"vw":111.979144},{"c":111.96,"h":111.96,"l":111.96,"n":3,"o":111.96,"t":"2026-10-16T19:30:00Z","v":103,"vw":111.96},{"c":112.39,"h":112.39,"l":112,"n":5,"o":112,"t":"2026-10-16T19:45:00Z","v":565,"vw":112.194918},{"c":112.47,"h":112.47,"l":112.47,"n":4,"o":112.47,"t":"2026-10-16T20:00:00Z","v":834,"vw":112.47},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-10-19T13:30:00Z","v":250,"vw":113.55},{"c":113.0201,"h":113.6205,"l":113.0201,"n":3,"o":113.6205,"t":"2026-10-19T14:15:00Z","v":408,"vw":113.3203},{"c":113.55,"h":114.01,"l":113.55,"n":5,"o":114.01,"t":"2026-10-19T14:45:00Z","v":1332,"vw":113.972782},{"c":114.04,"h":114.0431,"l":113.4,"n":10,"o":113.615,"t":"2026-10-19T15:30:00Z","v":735,"vw":113.891482},{"c":113.63,"h":113.63,"l":113.58,"n":5,"o":113.58,"t":"2026-10-19T16:00:00Z","v":487,"vw":113.59822},{"c":113.52,"h":113.8701,"l":113.52,"n":3,"o":113.8701,"t":"2026-10-19T16:30:00Z","v":400,"vw":113.69505},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-19T16:45:00Z","v":100,"vw":113.5},{"c":114,"h":114,"l":114,"n":1,"o":114,"t":"2026-10-19T17:30:00Z","v":100,"vw":114},{"c":113.7,"h":114,"l":113.7,"n":47,"o":113.99,"t":"2026-10-19T17:45:00Z","v":2148,"vw":113.881737},{"c":114,"h":114,"l":113.6025,"n":66,"o":113.625,"t":"2026-10-19T18:00:00Z","v":2909,"vw":113.711675},{"c":114.94,"h":115,"l":114.66,"n":30,"o":114.85,"t":"2026-10-19T18:30:00Z","v":2365,"vw":114.910363},{"c":114.71,"h":114.71,"l":114.71,"n":12,"o":114.71,"t":"2026-10-19T19:00:00Z","v":337,"vw":114.71},{"c":114.805,"h":115,"l":114.805,"n":26,"o":114.82,"t":"2026-10-19T19:15:00Z","v":1161,"vw":114.861087},{"c":114.805,"h":114.805,"l":114.15,"n":2,"o":114.15,"t":"2026-10-19T19:30:00Z","v":200,"vw":114.4775},{"c":113.6,"h":114.805,"l":113.6,"n":131,"o":114.67,"t":"2026-10-19T19:45:00Z","v":6891,"vw":114.237077},{"c":113.7,"h":113.7,"l":113.7,"n":2,"o":113.7,"t":"2026-10-19T20:00:00Z","v":3249,"vw":113.7},{"c":113,"h":113,"l":113,"n":8,"o":113,"t":"2026-10-19T21:15:00Z","v":500,"vw":113},{"c":114.775,"h":114.775,"l":114.55,"n":12,"o":114.55,"t":"2026-10-20T15:15:00Z","v":304,"vw":114.6625},{"c":114.3,"h":114.3,"l":114.3,"n":8,"o":114.3,"t":"2026-10-20T15:30:00Z","v":193,"vw":114.3},{"c":114.3,"h":114.35,"l":114.3,"n":11,"o":114.35,"t":"2026-10-20T15:45:00Z","v":309,"vw":114.325},{"c":114.2,"h":114.8,"l":114.2,"n":20,"o":114.31,"t":"2026-10-20T16:00:00Z","v":1546,"vw":114.393301},{"c":114.28,"h":114.49,"l":114.1694,"n":13,"o":114.42,"t":"2026-10-20T16:30:00Z","v":1306,"vw":114.338073},{"c":114.29,"h":114.29,"l":114.29,"n":3,"o":114.29,"t":"2026-10-20T17:15:00Z","v":104,"vw":114.29},{"c":114.49,"h":114.5,"l":114.38,"n":33,"o":114.38,"t":"2026-10-20T17:30:00Z","v":1841,"vw":114.469612},{"c":113.9,"h":113.9,"l":113.9,"n":1,"o":113.9,"t":"2026-10-20T18:15:00Z","v":100,"vw":113.9},{"c":114.18,"h":114.37,"l":113.91,"n":23,"o":114.37,"t":"2026-10-20T19:45:00Z","v":1309,"vw":114.123476},{"c":113.94,"h":113.94,"l":113.94,"n":1,"o":113.94,"t":"2026-10-20T20:00:00Z","v":429,"vw":113.94},{"c":112.529,"h":112.529,"l":112.529,"n":2,"o":112.529,"t":"2026-10-20T21:00:00Z","v":1500,"vw":112.529},{"c":114.99,"h":114.99,"l":114.99,"n":11,"o":114.99,"t":"2026-10-21T13:45:00Z","v":303,"vw":114.99},{"c":115.865,"h":115.865,"l":115.865,"n":4,"o":115.865,"t":"2026-10-21T14:15:00Z","v":247,"vw":115.865},{"c":115.865,"h":115.865,"l":115.4525,"n":7,"o":115.8,"t":"2026-10-21T14:30:00Z","v":700,"vw":115.782857},{"c":115.6,"h":117.1,"l":114.5,"n":33,"o":114.5,"t":"2026-10-21T14:45:00Z","v":1976,"vw":115.743613},{"c":116,"h":117.1,"l":115.45,"n":23,"o":116,"t":"2026-10-21T15:00:00Z","v":1440,"vw":116.000036},{"c":116,"h":116.4579,"l":115.97,"n":15,"o":116.05,"t":"2026-10-21T15:15:00Z","v":1266,"vw":116.191407},{"c":116,"h":116,"l":115.95,"n":10,"o":115.95,"t":"2026-10-21T15:30:00Z","v":352,"vw":115.966667},{"c":116,"h":116,"l":115.99,"n":6,"o":115.99,"t":"2026-10-21T15:45:00Z","v":225,"vw":115.995},{"c":115.1139,"h":116.0001,"l":115.1139,"n":3,"o":116,"t":"2026-10-21T16:00:00Z","v":334,"vw":115.644529},{"c":116,"h":116,"l":115.75,"n":7,"o":115.75,"t":"2026-10-21T16:15:00Z","v":381,"vw":115.833333},{"c":115.56,"h":115.56,"l":115.56,"n":12,"o":115.56,"t":"2026-10-21T16:45:00Z","v":343,"vw":115.56},{"c":115.43,"h":115.43,"l":115,"n":56,"o":115,"t":"2026-10-21T17:45:00Z","v":1276,"vw":115.339091},{"c":115.41,"h":115.41,"l":115.19,"n":23,"o":115.19,"t":"2026-10-21T18:15:00Z","v":804,"vw":115.3},{"c":114.785,"h":115.01,"l":114.785,"n":33,"o":115,"t":"2026-10-21T18:45:00Z","v":2063,"vw":114.972593},{"c":114.785,"h":114.785,"l":114.785,"n":5,"o":114.785,"t":"2026-10-21T19:00:00Z","v":205,"vw":114.785},{"c":114.18,"h":114.26,"l":114.18,"n":17,"o":114.26,"t":"2026-10-21T19:30:00Z","v":532,"vw":114.235},{"c":115.4297,"h":115.4297,"l":115.4297,"n":14,"o":115.4297,"t":"2026-10-21T19:45:00Z","v":304,"vw":115.4297},{"c":114.63,"h":114.63,"l":114.63,"n":3,"o":114.63,"t":"2026-10-21T20:00:00Z","v":324,"vw":114.63},{"c":114.89,"h":114.89,"l":114.7,"n":8,"o":114.7,"t":"2026-10-22T13:30:00Z","v":338,"vw":114.792683},{"c":115.01,"h":115.01,"l":114.125,"n":29,"o":114.125,"t":"2026-10-22T13:45:00Z","v":1583,"vw":114.593792},{"c":117.874,"h":117.874,"l":115.0531,"n":3,"o":115.0531,"t":"2026-10-22T14:00:00Z","v":1200,"vw":116.109458},{"c":115.38,"h":115.7,"l":115.37,"n":24,"o":115.7,"t":"2026-10-22T14:15:00Z","v":1135,"vw":115.44},{"c":115.235,"h":115.235,"l":114.95,"n":17,"o":115.16,"t":"2026-10-22T14:30:00Z","v":687,"vw":115.115},{"c":114.435,"h":114.435,"l":114.435,"n":3,"o":114.435,"t":"2026-10-22T14:45:00Z","v":200,"vw":114.435},{"c":114.5,"h":114.5,"l":114.5,"n":6,"o":114.5,"t":"2026-10-22T15:15:00Z","v":140,"vw":114.5},{"c":115.13,"h":115.13,"l":115.12,"n":10,"o":115.12,"t":"2026-10-22T15:45:00Z","v":594,"vw":115.126667},{"c":114.9,"h":114.9,"l":114.31,"n":7,"o":114.9,"t":"2026-10-22T16:00:00Z","v":316,"vw":114.703333},{"c":115.1058,"h":115.1058,"l":115.1058,"n":1,"o":115.1058,"t":"2026-10-22T16:30:00Z","v":150,"vw":115.1058},{"c":115.35,"h":115.35,"l":115.35,"n":1,"o":115.35,"t":"2026-10-22T16:45:00Z","v":100,"vw":115.35},{"c":115.315,"h":115.315,"l":115.315,"n":1,"o":115.315,"t":"2026-10-22T17:30:00Z","v":100,"vw":115.315},{"c":115.375,"h":115.375,"l":115.375,"n":4,"o":115.375,"t":"2026-10-22T17:45:00Z","v":109,"vw":115.375},{"c":114.5,"h":114.5,"l":114.5,"n":8,"o":114.5,"t":"2026-10-22T18:00:00Z","v":226,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-22T18:15:00Z","v":100,"vw":114.5},{"c":113.865,"h":114.24,"l":113.865,"n":28,"o":114,"t":"2026-10-22T18:30:00Z","v":1355,"vw":114.098025},{"c":115,"h":115.3,"l":113.99,"n":55,"o":113.99,"t":"2026-10-22T19:00:00Z","v":16065,"vw":114.005446},{"c":114.495,"h":115,"l":114.495,"n":10,"o":115,"t":"2026-10-22T19:15:00Z","v":1799,"vw":114.96534},{"c":115.25,"h":115.49,"l":115.25,"n":131,"o":115.49,"t":"2026-10-22T19:30:00Z","v":1449,"vw":115.29},{"c":114.5,"h":115.3,"l":114.5,"n":55,"o":115.25,"t":"2026-10-22T19:45:00Z","v":2301,"vw":114.932049},{"c":114.77,"h":114.77,"l":114.77,"n":2,"o":114.77,"t":"2026-10-22T20:00:00Z","v":461,"vw":114.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.254743491274271,"strike":163.8906867043306,"iv":0.8931656259394285,"gamma":0.006069392070998498,"theta":-0.08966751600896046,"vega":0.05642797719666697,"rho":0.007869820250485812,"breakevenPct":43.89250692306776},{"delta":0.15,"premium":1.4275702476104457,"strike":139.8286501593036,"iv":0.6141927400637558,"gamma":0.01177587694542274,"theta":-0.08201007891717471,"vega":0.07520614569802613,"rho":0.012070246223677578,"breakevenPct":23.077651308629505},{"delta":0.2,"premium":1.6018307581851692,"strike":129.96948736358053,"iv":0.4731628376331596,"gamma":0.018344553714345846,"theta":-0.07670923818528748,"vega":0.09030398525905178,"rho":0.01623876255259731,"breakevenPct":14.639120085184008},{"delta":0.25,"premium":1.8724111629492195,"strike":125.45981395084634,"iv":0.41290959050556253,"gamma":0.023908605967417278,"theta":-0.07647330825616518,"vega":0.10237804909437795,"rho":0.02036717374193582,"breakevenPct":10.94556514228071},{"delta":0.3,"premium":2.1045600717970556,"strike":122.4429991025368,"iv":0.36566684601947946,"gamma":0.02975565938139392,"theta":-0.07361136374632353,"vega":0.11142888909781301,"rho":0.024569007184222523,"breakevenPct":8.519263896779528},{"delta":0.35,"premium":2.3595637583892617,"strike":119.80145413870247,"iv":0.3249426733780761,"gamma":0.03510576062639821,"theta":-0.07088014541387025,"vega":0.11929709172259509,"rho":0.028771109879917448,"breakevenPct":6.439851788003593},{"delta":0.4,"premium":2.779026845637584,"strike":118.40324384787472,"iv":0.31467980984340044,"gamma":0.03725900447427293,"theta":-0.07074032438478747,"vega":0.12209351230425056,"rho":0.03292446983362728,"breakevenPct":5.587061682941801},{"delta":0.45,"premium":3.1984899328859058,"strike":117.00503355704699,"iv":0.30441694630872485,"gamma":0.03941224832214765,"theta":-0.0706005033557047,"vega":0.12488993288590604,"rho":0.03707782978733711,"breakevenPct":4.734271577880009},{"delta":0.5,"premium":3.6179530201342276,"strike":115.60682326621924,"iv":0.29415408277404925,"gamma":0.041565492170022374,"theta":-0.07046068232662193,"vega":0.12768635346756152,"rho":0.04123118974104694,"breakevenPct":3.8814814728182183},{"delta":0.55,"premium":4.411266783420899,"strike":114.17396380618797,"iv":0.3006367192060712,"gamma":0.04051751313485114,"theta":-0.07157297139521308,"vega":0.1263723292469352,"rho":0.045192587928680035,"breakevenPct":3.324240297646488},{"delta":0.6,"premium":5.49124343257443,"strike":112.71453590192644,"iv":0.31995954465849386,"gamma":0.03701488616462347,"theta":-0.07364535901926444,"vega":0.12190647985989492,"rho":0.04900679281865003,"breakevenPct":2.993621446807422},{"delta":0.65,"premium":6.571220081727963,"strike":111.25510799766491,"iv":0.33928237011091655,"gamma":0.033512259194395794,"theta":-0.07571774664331582,"vega":0.11744063047285463,"rho":0.05282099770862004,"breakevenPct":2.6630025959683543},{"delta":0.7,"premium":7.719983883964545,"strike":109.71796937953263,"iv":0.3574962933118453,"gamma":0.029981063658340048,"theta":-0.07682876712328768,"vega":0.11202626913779211,"rho":0.05658125517540232,"breakevenPct":2.324608576716201},{"delta":0.75,"premium":9.29129734085415,"strike":107.70346494762289,"iv":0.36889838839645445,"gamma":0.02627437550362611,"theta":-0.07203424657534246,"vega":0.1007853344077357,"rho":0.060010121328317206,"breakevenPct":1.9384528086407955},{"delta":0.8,"premium":10.862610797743756,"strike":105.68896051571313,"iv":0.38030048348106366,"gamma":0.022567687348912166,"theta":-0.06723972602739726,"vega":0.08954439967767928,"rho":0.0634389874812321,"breakevenPct":1.5522970405653904},{"delta":0.85,"premium":12.436323763955341,"strike":103.68819776714514,"iv":0.36908803827751197,"gamma":0.018571451355661888,"theta":-0.05649609250398726,"vega":0.07297551834130783,"rho":0.06686599190144861,"breakevenPct":1.180205220092782},{"delta":0.9,"premium":14.011283891547048,"strike":101.6945773524721,"iv":0.34612153110047844,"gamma":0.014424720893141944,"theta":-0.0426603668261563,"vega":0.05363740031897926,"rho":0.07029202867336296,"breakevenPct":0.8154232325687383}],"put":[{"delta":0.1,"premium":1.4326681122713745,"strike":87.17787415142496,"iv":0.8510017180593962,"gamma":0.006443326088846197,"theta":-0.08149865275117506,"vega":0.056549537455855954,"rho":-0.010462646257678712,"breakevenPct":25.289530330963153},{"delta":0.15,"premium":1.6896344688272302,"strike":97.3272411471205,"iv":0.6268758978440322,"gamma":0.011619422668651087,"theta":-0.078621471976731,"vega":0.07494518902022988,"rho":-0.015406506241702232,"breakevenPct":16.67020416633852},{"delta":0.2,"premium":2.008487665022047,"strike":102.64146108370079,"iv":0.5248587644310905,"gamma":0.016718985633197438,"theta":-0.07817381584276285,"vega":0.09003353450059016,"rho":-0.020314443701726546,"breakevenPct":12.31770199644616},{"delta":0.25,"premium":2.3427584442169906,"strike":106.24360286591607,"iv":0.45796929375639717,"gamma":0.02151463664278403,"theta":-0.0767005117707267,"vega":0.10192569089048106,"rho":-0.025224664701230123,"breakevenPct":9.470380394093336},{"delta":0.3,"premium":2.739380757420675,"strike":108.80245649948823,"iv":0.4202517911975435,"gamma":0.02565997952917093,"theta":-0.07649580348004094,"vega":0.11164933469805527,"rho":-0.0302255213192823,"breakevenPct":7.586411307774195},{"delta":0.35,"premium":3.200082074852265,"strike":110.87327642810243,"iv":0.39409428759028237,"gamma":0.028857518056467496,"theta":-0.075683913328956,"vega":0.11840065659881811,"rho":-0.03524851853366895,"breakevenPct":6.183502349699251},{"delta":0.4,"premium":3.7171536441234405,"strike":112.51477347340774,"iv":0.37810610636900854,"gamma":0.031221273801707156,"theta":-0.07433788575180565,"vega":0.12253722915298752,"rho":-0.04029099281400397,"breakevenPct":5.203781624741385},{"delta":0.45,"premium":4.234225213394616,"strike":114.15627051871307,"iv":0.3621179251477347,"gamma":0.03358502954694681,"theta":-0.07299185817465528,"vega":0.12667380170715692,"rho":-0.045333467094339,"breakevenPct":4.224060899783519},{"delta":0.5,"premium":4.976915887850467,"strike":115.75700934579439,"iv":0.3559439252336449,"gamma":0.03431551401869159,"theta":-0.07169439252336449,"vega":0.12769476635514018,"rho":-0.05050292034000903,"breakevenPct":3.4764368232604963},{"delta":0.55,"premium":5.958224299065422,"strike":117.31464174454828,"iv":0.3601495327102804,"gamma":0.033318629283489096,"theta":-0.07044828660436137,"vega":0.1254206230529595,"rho":-0.05580666821156835,"breakevenPct":2.974281218538932},{"delta":0.6,"premium":6.939532710280374,"strike":118.87227414330218,"iv":0.3643551401869159,"gamma":0.03232174454828661,"theta":-0.06920218068535826,"vega":0.12314647975077882,"rho":-0.06111041608312766,"breakevenPct":2.4721256138173686},{"delta":0.65,"premium":8.335379464285715,"strike":120.77008928571429,"iv":0.37868950892857145,"gamma":0.03033705357142857,"theta":-0.06880825892857143,"vega":0.11938995535714285,"rho":-0.06670863378699028,"breakevenPct":2.0347566250513447},{"delta":0.7,"premium":10.81863839285714,"strike":123.56026785714286,"iv":0.41959352678571427,"gamma":0.02576116071428572,"theta":-0.07064977678571428,"vega":0.11174486607142858,"rho":-0.07307930134080795,"breakevenPct":1.7673351361107255},{"delta":0.75,"premium":14.00943396226415,"strike":127.0754716981132,"iv":0.4665188679245283,"gamma":0.021158490566037736,"theta":-0.07122641509433962,"vega":0.10240377358490567,"rho":-0.08001015904586517,"breakevenPct":1.484675667988967},{"delta":0.8,"premium":19.395847750865062,"strike":132.75086505190313,"iv":0.5463086505190313,"gamma":0.015964359861591688,"theta":-0.07295570934256057,"vega":0.09045363321799306,"rho":-0.08865857533449124,"breakevenPct":1.2328855092462592},{"delta":0.85,"premium":26.696428571428573,"strike":140.44642857142858,"iv":0.6264428571428572,"gamma":0.011539285714285714,"theta":-0.06809285714285714,"vega":0.07545178571428572,"rho":-0.09884517785226801,"breakevenPct":0.8887339897185641}]},"raw":{"call":[{"delta":0.1,"premium":1.254743491274271,"strike":163.8906867043306,"iv":0.8931656259394285,"gamma":0.006069392070998498,"theta":-0.08966751600896046,"vega":0.05642797719666697,"rho":0.007869820250485812,"breakevenPct":43.89250692306776},{"delta":0.15,"premium":1.4275702476104457,"strike":139.8286501593036,"iv":0.6141927400637558,"gamma":0.01177587694542274,"theta":-0.08201007891717471,"vega":0.07520614569802613,"rho":0.012070246223677578,"breakevenPct":23.077651308629505},{"delta":0.2,"premium":1.6018307581851692,"strike":129.96948736358053,"iv":0.4731628376331596,"gamma":0.018344553714345846,"theta":-0.07670923818528748,"vega":0.09030398525905178,"rho":0.01623876255259731,"breakevenPct":14.639120085184008},{"delta":0.25,"premium":1.8724111629492195,"strike":125.45981395084634,"iv":0.41290959050556253,"gamma":0.023908605967417278,"theta":-0.07647330825616518,"vega":0.10237804909437795,"rho":0.02036717374193582,"breakevenPct":10.94556514228071},{"delta":0.3,"premium":2.1045600717970556,"strike":122.4429991025368,"iv":0.36566684601947946,"gamma":0.02975565938139392,"theta":-0.07361136374632353,"vega":0.11142888909781301,"rho":0.024569007184222523,"breakevenPct":8.519263896779528},{"delta":0.35,"premium":2.3595637583892617,"strike":119.80145413870247,"iv":0.3249426733780761,"gamma":0.03510576062639821,"theta":-0.07088014541387025,"vega":0.11929709172259509,"rho":0.028771109879917448,"breakevenPct":6.439851788003593},{"delta":0.4,"premium":2.779026845637584,"strike":118.40324384787472,"iv":0.31467980984340044,"gamma":0.03725900447427293,"theta":-0.07074032438478747,"vega":0.12209351230425056,"rho":0.03292446983362728,"breakevenPct":5.587061682941801},{"delta":0.45,"premium":3.1984899328859058,"strike":117.00503355704699,"iv":0.30441694630872485,"gamma":0.03941224832214765,"theta":-0.0706005033557047,"vega":0.12488993288590604,"rho":0.03707782978733711,"breakevenPct":4.734271577880009},{"delta":0.5,"premium":3.6179530201342276,"strike":115.60682326621924,"iv":0.29415408277404925,"gamma":0.041565492170022374,"theta":-0.07046068232662193,"vega":0.12768635346756152,"rho":0.04123118974104694,"breakevenPct":3.8814814728182183},{"delta":0.55,"premium":4.411266783420899,"strike":114.17396380618797,"iv":0.3006367192060712,"gamma":0.04051751313485114,"theta":-0.07157297139521308,"vega":0.1263723292469352,"rho":0.045192587928680035,"breakevenPct":3.324240297646488},{"delta":0.6,"premium":5.49124343257443,"strike":112.71453590192644,"iv":0.31995954465849386,"gamma":0.03701488616462347,"theta":-0.07364535901926444,"vega":0.12190647985989492,"rho":0.04900679281865003,"breakevenPct":2.993621446807422},{"delta":0.65,"premium":6.571220081727963,"strike":111.25510799766491,"iv":0.33928237011091655,"gamma":0.033512259194395794,"theta":-0.07571774664331582,"vega":0.11744063047285463,"rho":0.05282099770862004,"breakevenPct":2.6630025959683543},{"delta":0.7,"premium":7.719983883964545,"strike":109.71796937953263,"iv":0.3574962933118453,"gamma":0.029981063658340048,"theta":-0.07682876712328768,"vega":0.11202626913779211,"rho":0.05658125517540232,"breakevenPct":2.324608576716201},{"delta":0.75,"premium":9.29129734085415,"strike":107.70346494762289,"iv":0.36889838839645445,"gamma":0.02627437550362611,"theta":-0.07203424657534246,"vega":0.1007853344077357,"rho":0.060010121328317206,"breakevenPct":1.9384528086407955},{"delta":0.8,"premium":10.862610797743756,"strike":105.68896051571313,"iv":0.38030048348106366,"gamma":0.022567687348912166,"theta":-0.06723972602739726,"vega":0.08954439967767928,"rho":0.0634389874812321,"breakevenPct":1.5522970405653904},{"delta":0.85,"premium":12.436323763955341,"strike":103.68819776714514,"iv":0.36908803827751197,"gamma":0.018571451355661888,"theta":-0.05649609250398726,"vega":0.07297551834130783,"rho":0.06686599190144861,"breakevenPct":1.180205220092782},{"delta":0.9,"premium":14.011283891547048,"strike":101.6945773524721,"iv":0.34612153110047844,"gamma":0.014424720893141944,"theta":-0.0426603668261563,"vega":0.05363740031897926,"rho":0.07029202867336296,"breakevenPct":0.8154232325687383}],"put":[{"delta":0.1,"premium":1.4326681122713745,"strike":87.17787415142496,"iv":0.8510017180593962,"gamma":0.006443326088846197,"theta":-0.08149865275117506,"vega":0.056549537455855954,"rho":-0.010462646257678712,"breakevenPct":25.289530330963153},{"delta":0.15,"premium":1.6896344688272302,"strike":97.3272411471205,"iv":0.6268758978440322,"gamma":0.011619422668651087,"theta":-0.078621471976731,"vega":0.07494518902022988,"rho":-0.015406506241702232,"breakevenPct":16.67020416633852},{"delta":0.2,"premium":2.008487665022047,"strike":102.64146108370079,"iv":0.5248587644310905,"gamma":0.016718985633197438,"theta":-0.07817381584276285,"vega":0.09003353450059016,"rho":-0.020314443701726546,"breakevenPct":12.31770199644616},{"delta":0.25,"premium":2.3427584442169906,"strike":106.24360286591607,"iv":0.45796929375639717,"gamma":0.02151463664278403,"theta":-0.0767005117707267,"vega":0.10192569089048106,"rho":-0.025224664701230123,"breakevenPct":9.470380394093336},{"delta":0.3,"premium":2.739380757420675,"strike":108.80245649948823,"iv":0.4202517911975435,"gamma":0.02565997952917093,"theta":-0.07649580348004094,"vega":0.11164933469805527,"rho":-0.0302255213192823,"breakevenPct":7.586411307774195},{"delta":0.35,"premium":3.200082074852265,"strike":110.87327642810243,"iv":0.39409428759028237,"gamma":0.028857518056467496,"theta":-0.075683913328956,"vega":0.11840065659881811,"rho":-0.03524851853366895,"breakevenPct":6.183502349699251},{"delta":0.4,"premium":3.7171536441234405,"strike":112.51477347340774,"iv":0.37810610636900854,"gamma":0.031221273801707156,"theta":-0.07433788575180565,"vega":0.12253722915298752,"rho":-0.04029099281400397,"breakevenPct":5.203781624741385},{"delta":0.45,"premium":4.234225213394616,"strike":114.15627051871307,"iv":0.3621179251477347,"gamma":0.03358502954694681,"theta":-0.07299185817465528,"vega":0.12667380170715692,"rho":-0.045333467094339,"breakevenPct":4.224060899783519},{"delta":0.5,"premium":4.976915887850467,"strike":115.75700934579439,"iv":0.3559439252336449,"gamma":0.03431551401869159,"theta":-0.07169439252336449,"vega":0.12769476635514018,"rho":-0.05050292034000903,"breakevenPct":3.4764368232604963},{"delta":0.55,"premium":5.958224299065422,"strike":117.31464174454828,"iv":0.3601495327102804,"gamma":0.033318629283489096,"theta":-0.07044828660436137,"vega":0.1254206230529595,"rho":-0.05580666821156835,"breakevenPct":2.974281218538932},{"delta":0.6,"premium":6.939532710280374,"strike":118.87227414330218,"iv":0.3643551401869159,"gamma":0.03232174454828661,"theta":-0.06920218068535826,"vega":0.12314647975077882,"rho":-0.06111041608312766,"breakevenPct":2.4721256138173686},{"delta":0.65,"premium":8.335379464285715,"strike":120.77008928571429,"iv":0.37868950892857145,"gamma":0.03033705357142857,"theta":-0.06880825892857143,"vega":0.11938995535714285,"rho":-0.06670863378699028,"breakevenPct":2.0347566250513447},{"delta":0.7,"premium":10.81863839285714,"strike":123.56026785714286,"iv":0.41959352678571427,"gamma":0.02576116071428572,"theta":-0.07064977678571428,"vega":0.11174486607142858,"rho":-0.07307930134080795,"breakevenPct":1.7673351361107255},{"delta":0.75,"premium":14.00943396226415,"strike":127.0754716981132,"iv":0.4665188679245283,"gamma":0.021158490566037736,"theta":-0.07122641509433962,"vega":0.10240377358490567,"rho":-0.08001015904586517,"breakevenPct":1.484675667988967},{"delta":0.8,"premium":19.395847750865062,"strike":132.75086505190313,"iv":0.5463086505190313,"gamma":0.015964359861591688,"theta":-0.07295570934256057,"vega":0.09045363321799306,"rho":-0.08865857533449124,"breakevenPct":1.2328855092462592},{"delta":0.85,"premium":26.696428571428573,"strike":140.44642857142858,"iv":0.6264428571428572,"gamma":0.011539285714285714,"theta":-0.06809285714285714,"vega":0.07545178571428572,"rho":-0.09884517785226801,"breakevenPct":0.8887339897185641}]}},"errors":["fundamentals:provider_http_404"],"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"}}