{"symbol":"PJP","url":"https://intraalpha.com/companies/PJP","capturedAt":"2026-10-22T22:27:03.985Z","state":"ready","quote":{"symbol":"PJP","last_price":127.31,"prev_close":125.76,"regular_close":127.31,"change":1.55,"change_pct":1.2325,"regular_change":1.55,"regular_change_pct":1.2325,"extended_change":0,"extended_change_pct":0,"bid":126.25,"ask":128.38,"bid_size":2400,"ask_size":2300,"volume":21876,"vwap":127.051398,"open":126.03,"high":127.8959,"low":125.57,"close":127.31,"trade_count":470,"last_trade_at":"2026-10-22T20:10:00.000878444Z","last_quote_at":"2026-10-22T20:01:21.919071984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:25:57.231837033-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":557200000,"net_expense_ratio":0.0058,"portfolio_turnover":0.36,"dividend_yield":0.0103,"inception_date":"2005-06-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:27:03.577871+00:00"},"optionObservedAt":"2026-10-22T19:55:05.081Z","bars":[{"c":123.41,"h":123.41,"l":123.4,"n":2,"o":123.4,"t":"2026-10-15T09:55:00Z","v":400,"vw":123.405},{"c":126.195,"h":126.195,"l":125.4,"n":15,"o":125.4,"t":"2026-10-15T13:30:00Z","v":1502,"vw":125.865075},{"c":126.46,"h":126.46,"l":126.115,"n":6,"o":126.135,"t":"2026-10-15T13:45:00Z","v":800,"vw":126.288387},{"c":126.7,"h":126.7,"l":126.6,"n":6,"o":126.665,"t":"2026-10-15T13:50:00Z","v":1600,"vw":126.658116},{"c":126.845,"h":126.845,"l":126.845,"n":1,"o":126.845,"t":"2026-10-15T14:00:00Z","v":166,"vw":126.845},{"c":127.04,"h":127.04,"l":126.92,"n":18,"o":126.92,"t":"2026-10-15T14:10:00Z","v":1000,"vw":126.995},{"c":126.68,"h":126.69,"l":126.68,"n":3,"o":126.69,"t":"2026-10-15T14:20:00Z","v":303,"vw":126.686267},{"c":126.58,"h":126.705,"l":126.58,"n":5,"o":126.705,"t":"2026-10-15T14:30:00Z","v":671,"vw":126.665064},{"c":126.7669,"h":126.7669,"l":126.7669,"n":1,"o":126.7669,"t":"2026-10-15T14:35:00Z","v":300,"vw":126.7669},{"c":126.6,"h":126.6,"l":126.6,"n":14,"o":126.6,"t":"2026-10-15T14:40:00Z","v":905,"vw":126.6},{"c":126.57,"h":126.57,"l":126.57,"n":8,"o":126.57,"t":"2026-10-15T14:45:00Z","v":397,"vw":126.57},{"c":126.59,"h":126.65,"l":126.59,"n":15,"o":126.65,"t":"2026-10-15T14:50:00Z","v":933,"vw":126.63},{"c":126.67,"h":126.712779,"l":126.67,"n":8,"o":126.712779,"t":"2026-10-15T14:55:00Z","v":424,"vw":126.698614},{"c":126.735,"h":126.735,"l":126.735,"n":3,"o":126.735,"t":"2026-10-15T15:00:00Z","v":108,"vw":126.735},{"c":126.95,"h":126.95,"l":126.95,"n":4,"o":126.95,"t":"2026-10-15T15:10:00Z","v":223,"vw":126.95},{"c":126.72,"h":126.72,"l":126.72,"n":3,"o":126.72,"t":"2026-10-15T15:25:00Z","v":219,"vw":126.72},{"c":126.875,"h":126.875,"l":126.87,"n":28,"o":126.87,"t":"2026-10-15T15:30:00Z","v":1706,"vw":126.871667},{"c":126.74,"h":126.74,"l":126.74,"n":6,"o":126.74,"t":"2026-10-15T15:35:00Z","v":274,"vw":126.74},{"c":126.74,"h":126.74,"l":126.74,"n":1,"o":126.74,"t":"2026-10-15T15:45:00Z","v":171,"vw":126.74},{"c":126.58,"h":126.58,"l":126.58,"n":1,"o":126.58,"t":"2026-10-15T15:55:00Z","v":300,"vw":126.58},{"c":126.5679,"h":126.5679,"l":126.5372,"n":20,"o":126.5372,"t":"2026-10-15T16:05:00Z","v":1325,"vw":126.554833},{"c":126.32,"h":126.5898,"l":126.32,"n":17,"o":126.5898,"t":"2026-10-15T16:10:00Z","v":2807,"vw":126.435454},{"c":126.43,"h":126.43,"l":126.285,"n":52,"o":126.36,"t":"2026-10-15T16:15:00Z","v":3986,"vw":126.374905},{"c":126.39,"h":126.39,"l":126.39,"n":4,"o":126.39,"t":"2026-10-15T16:25:00Z","v":214,"vw":126.39},{"c":126.47,"h":126.47,"l":126.47,"n":2,"o":126.47,"t":"2026-10-15T16:35:00Z","v":205,"vw":126.47},{"c":126.435,"h":126.52,"l":126.435,"n":4,"o":126.52,"t":"2026-10-15T16:45:00Z","v":1392,"vw":126.447239},{"c":126.5,"h":126.5,"l":126.5,"n":4,"o":126.5,"t":"2026-10-15T16:50:00Z","v":945,"vw":126.5},{"c":126.385,"h":126.41,"l":126.38,"n":16,"o":126.38,"t":"2026-10-15T16:55:00Z","v":1279,"vw":126.392594},{"c":126.44,"h":126.44,"l":126.43,"n":6,"o":126.44,"t":"2026-10-15T17:00:00Z","v":2470,"vw":126.431221},{"c":126.47,"h":126.47,"l":126.355,"n":15,"o":126.44,"t":"2026-10-15T17:05:00Z","v":5592,"vw":126.431612},{"c":126.3379,"h":126.47,"l":126.3379,"n":27,"o":126.47,"t":"2026-10-15T17:10:00Z","v":3630,"vw":126.387224},{"c":126.31,"h":126.31,"l":126.265,"n":8,"o":126.265,"t":"2026-10-15T17:15:00Z","v":506,"vw":126.292873},{"c":126.27,"h":126.27,"l":126.27,"n":7,"o":126.27,"t":"2026-10-15T17:20:00Z","v":2415,"vw":126.27},{"c":126.2899,"h":126.2899,"l":126.2899,"n":2,"o":126.2899,"t":"2026-10-15T17:25:00Z","v":2931,"vw":126.2899},{"c":126.105,"h":126.18,"l":126.105,"n":20,"o":126.18,"t":"2026-10-15T17:30:00Z","v":1967,"vw":126.164211},{"c":126.115,"h":126.115,"l":126.115,"n":3,"o":126.115,"t":"2026-10-15T17:40:00Z","v":206,"vw":126.115},{"c":126.035,"h":126.035,"l":126.035,"n":2,"o":126.035,"t":"2026-10-15T17:45:00Z","v":201,"vw":126.035},{"c":126.12,"h":126.12,"l":126.12,"n":2,"o":126.12,"t":"2026-10-15T17:55:00Z","v":105,"vw":126.12},{"c":125.726,"h":125.75,"l":125.726,"n":20,"o":125.73,"t":"2026-10-15T18:20:00Z","v":1056,"vw":125.738652},{"c":125.57,"h":125.57,"l":125.57,"n":2,"o":125.57,"t":"2026-10-15T18:25:00Z","v":101,"vw":125.57},{"c":125.595,"h":125.65,"l":125.595,"n":3,"o":125.65,"t":"2026-10-15T18:35:00Z","v":335,"vw":125.6225},{"c":125.54,"h":125.54,"l":125.54,"n":2,"o":125.54,"t":"2026-10-15T18:40:00Z","v":153,"vw":125.54},{"c":125.63,"h":125.63,"l":125.62,"n":6,"o":125.62,"t":"2026-10-15T18:45:00Z","v":407,"vw":125.623333},{"c":125.72,"h":125.72,"l":125.72,"n":1,"o":125.72,"t":"2026-10-15T19:15:00Z","v":100,"vw":125.72},{"c":125.61,"h":125.64,"l":125.61,"n":4,"o":125.64,"t":"2026-10-15T19:35:00Z","v":313,"vw":125.625},{"c":125.13,"h":125.15,"l":125.11,"n":16,"o":125.15,"t":"2026-10-15T19:55:00Z","v":1151,"vw":125.122352},{"c":125.125,"h":125.125,"l":125.125,"n":1,"o":125.125,"t":"2026-10-16T14:05:00Z","v":155,"vw":125.125},{"c":125.14,"h":125.14,"l":125.14,"n":4,"o":125.14,"t":"2026-10-16T14:10:00Z","v":105,"vw":125.14},{"c":124.92,"h":125,"l":124.91,"n":10,"o":125,"t":"2026-10-16T14:15:00Z","v":480,"vw":124.943333},{"c":125.07,"h":125.07,"l":125.06,"n":5,"o":125.06,"t":"2026-10-16T14:20:00Z","v":334,"vw":125.065},{"c":124.96,"h":124.96,"l":124.93,"n":3,"o":124.93,"t":"2026-10-16T14:25:00Z","v":201,"vw":124.945},{"c":124.82,"h":124.82,"l":124.73,"n":6,"o":124.76,"t":"2026-10-16T14:40:00Z","v":487,"vw":124.774776},{"c":124.945,"h":124.945,"l":124.945,"n":1,"o":124.945,"t":"2026-10-16T14:55:00Z","v":100,"vw":124.945},{"c":125.04,"h":125.04,"l":125.01,"n":11,"o":125.01,"t":"2026-10-16T15:10:00Z","v":744,"vw":125.02},{"c":124.76,"h":124.8,"l":124.76,"n":4,"o":124.8,"t":"2026-10-16T15:20:00Z","v":304,"vw":124.773333},{"c":124.75,"h":124.75,"l":124.68,"n":8,"o":124.68,"t":"2026-10-16T15:45:00Z","v":688,"vw":124.696667},{"c":124.705,"h":124.8,"l":124.705,"n":7,"o":124.79,"t":"2026-10-16T15:50:00Z","v":580,"vw":124.75875},{"c":124.5919,"h":124.5919,"l":124.5919,"n":2,"o":124.5919,"t":"2026-10-16T15:55:00Z","v":164,"vw":124.5919},{"c":124.48,"h":124.48,"l":124.48,"n":2,"o":124.48,"t":"2026-10-16T16:05:00Z","v":105,"vw":124.48},{"c":124.525,"h":124.525,"l":124.525,"n":2,"o":124.525,"t":"2026-10-16T16:30:00Z","v":104,"vw":124.525},{"c":124.38,"h":124.38,"l":124.38,"n":8,"o":124.38,"t":"2026-10-16T16:45:00Z","v":1529,"vw":124.38},{"c":124.43,"h":124.43,"l":124.4,"n":4,"o":124.4,"t":"2026-10-16T16:50:00Z","v":400,"vw":124.4175},{"c":124.2,"h":124.235,"l":124.199,"n":4,"o":124.235,"t":"2026-10-16T17:25:00Z","v":1044,"vw":124.206019},{"c":124.26,"h":124.26,"l":124.26,"n":2,"o":124.26,"t":"2026-10-16T17:30:00Z","v":207,"vw":124.26},{"c":124.07,"h":124.07,"l":124.07,"n":2,"o":124.07,"t":"2026-10-16T18:00:00Z","v":138,"vw":124.07},{"c":124.155,"h":124.155,"l":124.155,"n":1,"o":124.155,"t":"2026-10-16T18:25:00Z","v":100,"vw":124.155},{"c":124.3421,"h":124.3421,"l":124.3421,"n":3,"o":124.3421,"t":"2026-10-16T18:50:00Z","v":109,"vw":124.3421},{"c":124.335,"h":124.335,"l":124.335,"n":3,"o":124.335,"t":"2026-10-16T19:30:00Z","v":204,"vw":124.335},{"c":124.27,"h":124.27,"l":124.27,"n":1,"o":124.27,"t":"2026-10-16T19:35:00Z","v":405,"vw":124.27},{"c":124.275,"h":124.275,"l":124.275,"n":1,"o":124.275,"t":"2026-10-16T19:40:00Z","v":146,"vw":124.275},{"c":124.345,"h":124.345,"l":124.345,"n":2,"o":124.345,"t":"2026-10-16T19:45:00Z","v":1129,"vw":124.345},{"c":124.46,"h":124.46,"l":124.39,"n":27,"o":124.41,"t":"2026-10-16T19:55:00Z","v":14236,"vw":124.413931},{"c":124.28,"h":124.28,"l":124.28,"n":14,"o":124.28,"t":"2026-10-19T13:30:00Z","v":257,"vw":124.28},{"c":124.52,"h":124.52,"l":124.52,"n":12,"o":124.52,"t":"2026-10-19T14:10:00Z","v":335,"vw":124.52},{"c":124.445,"h":124.5,"l":124.445,"n":3,"o":124.5,"t":"2026-10-19T14:20:00Z","v":2944,"vw":124.498085},{"c":124.51,"h":124.51,"l":124.5,"n":4,"o":124.5,"t":"2026-10-19T14:25:00Z","v":203,"vw":124.505},{"c":124.3,"h":124.3,"l":124.3,"n":1,"o":124.3,"t":"2026-10-19T14:35:00Z","v":100,"vw":124.3},{"c":123.87,"h":123.895,"l":123.87,"n":3,"o":123.895,"t":"2026-10-19T14:55:00Z","v":296,"vw":123.8825},{"c":123.95,"h":123.95,"l":123.95,"n":2,"o":123.95,"t":"2026-10-19T15:00:00Z","v":147,"vw":123.95},{"c":123.86,"h":123.86,"l":123.86,"n":1,"o":123.86,"t":"2026-10-19T15:15:00Z","v":112,"vw":123.86},{"c":123.86,"h":123.9,"l":123.86,"n":3,"o":123.9,"t":"2026-10-19T15:20:00Z","v":224,"vw":123.88},{"c":123.92,"h":123.92,"l":123.92,"n":11,"o":123.92,"t":"2026-10-19T15:25:00Z","v":463,"vw":123.92},{"c":123.92,"h":123.92,"l":123.92,"n":1,"o":123.92,"t":"2026-10-19T15:30:00Z","v":100,"vw":123.92},{"c":123.92,"h":123.92,"l":123.92,"n":2,"o":123.92,"t":"2026-10-19T15:35:00Z","v":200,"vw":123.92},{"c":123.795,"h":123.795,"l":123.795,"n":2,"o":123.795,"t":"2026-10-19T15:40:00Z","v":180,"vw":123.795},{"c":123.89,"h":123.89,"l":123.89,"n":1,"o":123.89,"t":"2026-10-19T15:50:00Z","v":100,"vw":123.89},{"c":123.85,"h":123.85,"l":123.85,"n":2,"o":123.85,"t":"2026-10-19T15:55:00Z","v":125,"vw":123.85},{"c":123.68,"h":123.68,"l":123.68,"n":3,"o":123.68,"t":"2026-10-19T16:00:00Z","v":184,"vw":123.68},{"c":123.5213,"h":123.5213,"l":123.5213,"n":1,"o":123.5213,"t":"2026-10-19T16:05:00Z","v":782,"vw":123.5213},{"c":123.77,"h":123.77,"l":123.75,"n":5,"o":123.75,"t":"2026-10-19T16:15:00Z","v":666,"vw":123.761667},{"c":124.05,"h":124.05,"l":123.97,"n":4,"o":123.97,"t":"2026-10-19T16:35:00Z","v":212,"vw":124.011538},{"c":123.98,"h":123.98,"l":123.98,"n":10,"o":123.98,"t":"2026-10-19T16:45:00Z","v":506,"vw":123.98},{"c":123.98,"h":123.98,"l":123.98,"n":3,"o":123.98,"t":"2026-10-19T16:50:00Z","v":246,"vw":123.98},{"c":124.085,"h":124.085,"l":124.07,"n":2,"o":124.07,"t":"2026-10-19T17:05:00Z","v":309,"vw":124.080146},{"c":124.09,"h":124.09,"l":124.09,"n":1,"o":124.09,"t":"2026-10-19T17:10:00Z","v":100,"vw":124.09},{"c":124.05,"h":124.1,"l":124.05,"n":16,"o":124.08,"t":"2026-10-19T17:15:00Z","v":1449,"vw":124.060606},{"c":124.14,"h":124.14,"l":124.14,"n":6,"o":124.14,"t":"2026-10-19T17:20:00Z","v":543,"vw":124.14},{"c":124.15,"h":124.15,"l":124.15,"n":1,"o":124.15,"t":"2026-10-19T17:25:00Z","v":100,"vw":124.15},{"c":124.135,"h":124.135,"l":124.135,"n":1,"o":124.135,"t":"2026-10-19T17:35:00Z","v":100,"vw":124.135},{"c":124.28,"h":124.28,"l":124.28,"n":3,"o":124.28,"t":"2026-10-19T17:45:00Z","v":122,"vw":124.28},{"c":124.33,"h":124.33,"l":124.33,"n":2,"o":124.33,"t":"2026-10-19T18:00:00Z","v":196,"vw":124.33},{"c":124.26,"h":124.26,"l":124.26,"n":1,"o":124.26,"t":"2026-10-19T18:10:00Z","v":100,"vw":124.26},{"c":124.185,"h":124.185,"l":124.185,"n":7,"o":124.185,"t":"2026-10-19T18:30:00Z","v":467,"vw":124.185},{"c":124.195,"h":124.195,"l":124.195,"n":2,"o":124.195,"t":"2026-10-19T18:35:00Z","v":104,"vw":124.195},{"c":124.2,"h":124.2,"l":124.2,"n":2,"o":124.2,"t":"2026-10-19T18:40:00Z","v":108,"vw":124.2},{"c":124.14,"h":124.18,"l":124.14,"n":3,"o":124.18,"t":"2026-10-19T18:45:00Z","v":300,"vw":124.166667},{"c":124.1,"h":124.11,"l":124.1,"n":12,"o":124.11,"t":"2026-10-19T18:55:00Z","v":780,"vw":124.105556},{"c":124.02,"h":124.03,"l":124.02,"n":4,"o":124.02,"t":"2026-10-19T19:00:00Z","v":400,"vw":124.0225},{"c":123.815,"h":123.815,"l":123.815,"n":1,"o":123.815,"t":"2026-10-19T19:20:00Z","v":105,"vw":123.815},{"c":123.78,"h":123.78,"l":123.78,"n":1,"o":123.78,"t":"2026-10-19T19:30:00Z","v":100,"vw":123.78},{"c":123.77,"h":123.77,"l":123.77,"n":2,"o":123.77,"t":"2026-10-19T19:35:00Z","v":101,"vw":123.77},{"c":123.63,"h":123.63,"l":123.63,"n":2,"o":123.63,"t":"2026-10-19T19:50:00Z","v":128,"vw":123.63},{"c":123.515,"h":123.53,"l":123.51,"n":27,"o":123.52,"t":"2026-10-19T19:55:00Z","v":2690,"vw":123.520617},{"c":125.33,"h":125.34,"l":124.45,"n":9,"o":124.45,"t":"2026-10-20T13:30:00Z","v":1639,"vw":124.612684},{"c":125.89,"h":125.89,"l":125.89,"n":1,"o":125.89,"t":"2026-10-20T13:40:00Z","v":100,"vw":125.89},{"c":126.09,"h":126.21,"l":126.01,"n":12,"o":126.06,"t":"2026-10-20T13:45:00Z","v":949,"vw":126.115336},{"c":126.03,"h":126.03,"l":126.03,"n":2,"o":126.03,"t":"2026-10-20T13:55:00Z","v":200,"vw":126.03},{"c":125.95,"h":125.95,"l":125.95,"n":4,"o":125.95,"t":"2026-10-20T14:05:00Z","v":250,"vw":125.95},{"c":126.11,"h":126.11,"l":126.1,"n":2,"o":126.1,"t":"2026-10-20T14:15:00Z","v":300,"vw":126.106667},{"c":126.8,"h":126.8,"l":126.6628,"n":12,"o":126.72,"t":"2026-10-20T14:55:00Z","v":1110,"vw":126.741939},{"c":126.78,"h":126.78,"l":126.72,"n":9,"o":126.72,"t":"2026-10-20T15:05:00Z","v":810,"vw":126.740286},{"c":126.44,"h":126.6,"l":126.44,"n":10,"o":126.6,"t":"2026-10-20T15:10:00Z","v":459,"vw":126.52},{"c":126.62,"h":126.62,"l":126.59,"n":6,"o":126.59,"t":"2026-10-20T15:20:00Z","v":604,"vw":126.608333},{"c":126.67,"h":126.67,"l":126.585,"n":23,"o":126.585,"t":"2026-10-20T15:30:00Z","v":1465,"vw":126.636878},{"c":126.76,"h":126.76,"l":126.73,"n":8,"o":126.73,"t":"2026-10-20T15:35:00Z","v":624,"vw":126.745678},{"c":126.81,"h":126.89,"l":126.81,"n":8,"o":126.85,"t":"2026-10-20T15:40:00Z","v":515,"vw":126.85},{"c":126.52,"h":126.52,"l":126.52,"n":1,"o":126.52,"t":"2026-10-20T15:55:00Z","v":100,"vw":126.52},{"c":126.41,"h":126.41,"l":126.39,"n":3,"o":126.41,"t":"2026-10-20T16:00:00Z","v":300,"vw":126.403333},{"c":126.17,"h":126.27,"l":126.17,"n":6,"o":126.27,"t":"2026-10-20T16:30:00Z","v":304,"vw":126.22},{"c":126.23,"h":126.23,"l":126.23,"n":5,"o":126.23,"t":"2026-10-20T16:45:00Z","v":227,"vw":126.23},{"c":126.1112,"h":126.1112,"l":126.1112,"n":2,"o":126.1112,"t":"2026-10-20T16:50:00Z","v":132,"vw":126.1112},{"c":126.11,"h":126.17,"l":126.093,"n":22,"o":126.17,"t":"2026-10-20T16:55:00Z","v":1600,"vw":126.128015},{"c":126.04,"h":126.11,"l":125.99,"n":14,"o":126.0537,"t":"2026-10-20T17:00:00Z","v":1624,"vw":126.039441},{"c":125.9654,"h":126.01,"l":125.96,"n":32,"o":126.0029,"t":"2026-10-20T17:05:00Z","v":3570,"vw":125.992651},{"c":126,"h":126,"l":125.94,"n":4,"o":125.94,"t":"2026-10-20T17:10:00Z","v":1629,"vw":125.946849},{"c":126.08,"h":126.08,"l":126.08,"n":7,"o":126.08,"t":"2026-10-20T17:15:00Z","v":451,"vw":126.08},{"c":126.15,"h":126.15,"l":126.0724,"n":8,"o":126.0724,"t":"2026-10-20T17:20:00Z","v":1395,"vw":126.07842},{"c":126.1,"h":126.15,"l":126.1,"n":9,"o":126.13,"t":"2026-10-20T17:25:00Z","v":3035,"vw":126.116376},{"c":126.1304,"h":126.1304,"l":126.1304,"n":2,"o":126.1304,"t":"2026-10-20T17:30:00Z","v":845,"vw":126.1304},{"c":126.13,"h":126.24,"l":126.13,"n":83,"o":126.24,"t":"2026-10-20T17:35:00Z","v":8949,"vw":126.153952},{"c":126.1801,"h":126.23,"l":126.1801,"n":7,"o":126.205,"t":"2026-10-20T17:40:00Z","v":3510,"vw":126.208022},{"c":126.3001,"h":126.3001,"l":126.24,"n":27,"o":126.24,"t":"2026-10-20T17:50:00Z","v":5265,"vw":126.277416},{"c":126.33,"h":126.33,"l":126.3,"n":17,"o":126.3,"t":"2026-10-20T18:00:00Z","v":623,"vw":126.32},{"c":126.26,"h":126.26,"l":126.26,"n":2,"o":126.26,"t":"2026-10-20T18:10:00Z","v":139,"vw":126.26},{"c":126.29,"h":126.36,"l":126.29,"n":5,"o":126.36,"t":"2026-10-20T18:15:00Z","v":303,"vw":126.336667},{"c":126.3,"h":126.3216,"l":126.3,"n":2,"o":126.3216,"t":"2026-10-20T18:25:00Z","v":298,"vw":126.314352},{"c":126.32,"h":126.32,"l":126.32,"n":2,"o":126.32,"t":"2026-10-20T18:30:00Z","v":200,"vw":126.32},{"c":126.16,"h":126.16,"l":126.07,"n":2,"o":126.07,"t":"2026-10-20T18:50:00Z","v":200,"vw":126.115},{"c":126.15,"h":126.15,"l":126.15,"n":3,"o":126.15,"t":"2026-10-20T18:55:00Z","v":217,"vw":126.15},{"c":126.2,"h":126.2,"l":126.2,"n":3,"o":126.2,"t":"2026-10-20T19:10:00Z","v":235,"vw":126.2},{"c":126.365,"h":126.42,"l":126.365,"n":8,"o":126.42,"t":"2026-10-20T19:35:00Z","v":466,"vw":126.387},{"c":126.48,"h":126.5199,"l":126.48,"n":8,"o":126.5199,"t":"2026-10-20T19:45:00Z","v":770,"vw":126.49862},{"c":126.47,"h":126.47,"l":126.435,"n":39,"o":126.435,"t":"2026-10-20T19:55:00Z","v":2792,"vw":126.456595},{"c":126.41,"h":126.41,"l":126.41,"n":4,"o":126.41,"t":"2026-10-20T20:00:00Z","v":318,"vw":126.41},{"c":125.91,"h":126,"l":125.41,"n":15,"o":126,"t":"2026-10-21T13:30:00Z","v":1422,"vw":125.909629},{"c":126.27,"h":126.41,"l":126.27,"n":3,"o":126.41,"t":"2026-10-21T13:40:00Z","v":350,"vw":126.368824},{"c":126.21,"h":126.21,"l":126.1154,"n":4,"o":126.1154,"t":"2026-10-21T13:45:00Z","v":405,"vw":126.17636},{"c":125.38,"h":125.39,"l":125.14,"n":12,"o":125.14,"t":"2026-10-21T14:05:00Z","v":921,"vw":125.257259},{"c":125.4,"h":125.4,"l":125.24,"n":18,"o":125.24,"t":"2026-10-21T14:10:00Z","v":930,"vw":125.370803},{"c":125.62,"h":125.67,"l":125.62,"n":39,"o":125.67,"t":"2026-10-21T14:15:00Z","v":2014,"vw":125.645},{"c":125.64,"h":125.73,"l":125.64,"n":89,"o":125.72,"t":"2026-10-21T14:25:00Z","v":4517,"vw":125.700259},{"c":125.69,"h":125.91,"l":125.69,"n":39,"o":125.77,"t":"2026-10-21T14:30:00Z","v":2234,"vw":125.767154},{"c":125.98,"h":125.98,"l":125.86,"n":27,"o":125.86,"t":"2026-10-21T14:35:00Z","v":1664,"vw":125.962857},{"c":125.96,"h":125.96,"l":125.96,"n":15,"o":125.96,"t":"2026-10-21T14:40:00Z","v":817,"vw":125.96},{"c":125.69,"h":125.88,"l":125.69,"n":21,"o":125.88,"t":"2026-10-21T14:45:00Z","v":1382,"vw":125.757418},{"c":125.8,"h":125.8,"l":125.785,"n":23,"o":125.785,"t":"2026-10-21T14:55:00Z","v":1440,"vw":125.793571},{"c":125.55,"h":125.58,"l":125.55,"n":2,"o":125.58,"t":"2026-10-21T15:10:00Z","v":300,"vw":125.56},{"c":125.57,"h":125.62,"l":125.57,"n":6,"o":125.62,"t":"2026-10-21T15:15:00Z","v":403,"vw":125.586667},{"c":125.69,"h":125.69,"l":125.69,"n":1,"o":125.69,"t":"2026-10-21T15:20:00Z","v":100,"vw":125.69},{"c":125.72,"h":125.73,"l":125.67,"n":5,"o":125.73,"t":"2026-10-21T15:25:00Z","v":401,"vw":125.6975},{"c":125.46,"h":125.46,"l":125.46,"n":4,"o":125.46,"t":"2026-10-21T15:35:00Z","v":157,"vw":125.46},{"c":125.28,"h":125.28,"l":125.28,"n":2,"o":125.28,"t":"2026-10-21T15:50:00Z","v":914,"vw":125.28},{"c":125.28,"h":125.28,"l":125.28,"n":1,"o":125.28,"t":"2026-10-21T15:55:00Z","v":100,"vw":125.28},{"c":125.33,"h":125.33,"l":125.33,"n":3,"o":125.33,"t":"2026-10-21T16:00:00Z","v":106,"vw":125.33},{"c":125.34,"h":125.36,"l":125.31,"n":5,"o":125.31,"t":"2026-10-21T16:15:00Z","v":410,"vw":125.337475},{"c":125.37,"h":125.4,"l":125.37,"n":4,"o":125.4,"t":"2026-10-21T16:20:00Z","v":326,"vw":125.380417},{"c":125.41,"h":125.41,"l":125.41,"n":2,"o":125.41,"t":"2026-10-21T16:30:00Z","v":200,"vw":125.41},{"c":125.25,"h":125.29,"l":125.25,"n":52,"o":125.29,"t":"2026-10-21T16:35:00Z","v":2502,"vw":125.274338},{"c":125.14,"h":125.255,"l":125.11,"n":61,"o":125.255,"t":"2026-10-21T16:40:00Z","v":5225,"vw":125.224392},{"c":125.33,"h":125.33,"l":125.26,"n":52,"o":125.26,"t":"2026-10-21T16:45:00Z","v":5160,"vw":125.27},{"c":125.53,"h":125.55,"l":125.53,"n":4,"o":125.55,"t":"2026-10-21T16:55:00Z","v":481,"vw":125.534338},{"c":125.46,"h":125.48,"l":125.46,"n":2,"o":125.48,"t":"2026-10-21T17:15:00Z","v":300,"vw":125.473333},{"c":125.415,"h":125.415,"l":125.415,"n":1,"o":125.415,"t":"2026-10-21T17:20:00Z","v":650,"vw":125.415},{"c":125.41,"h":125.41,"l":125.41,"n":17,"o":125.41,"t":"2026-10-21T17:25:00Z","v":1000,"vw":125.41},{"c":125.53,"h":125.53,"l":125.53,"n":2,"o":125.53,"t":"2026-10-21T17:45:00Z","v":200,"vw":125.53},{"c":125.539,"h":125.57,"l":125.539,"n":5,"o":125.55,"t":"2026-10-21T18:00:00Z","v":483,"vw":125.551875},{"c":125.57,"h":125.57,"l":125.57,"n":8,"o":125.57,"t":"2026-10-21T18:10:00Z","v":560,"vw":125.57},{"c":125.61,"h":125.61,"l":125.61,"n":2,"o":125.61,"t":"2026-10-21T18:15:00Z","v":128,"vw":125.61},{"c":125.679,"h":125.679,"l":125.56,"n":5,"o":125.56,"t":"2026-10-21T18:20:00Z","v":3695,"vw":125.675667},{"c":125.65,"h":125.65,"l":125.65,"n":2,"o":125.65,"t":"2026-10-21T18:35:00Z","v":136,"vw":125.65},{"c":125.71,"h":125.71,"l":125.71,"n":2,"o":125.71,"t":"2026-10-21T18:40:00Z","v":184,"vw":125.71},{"c":125.6,"h":125.6,"l":125.585,"n":30,"o":125.59,"t":"2026-10-21T18:50:00Z","v":3759,"vw":125.590433},{"c":125.55,"h":125.55,"l":125.55,"n":1,"o":125.55,"t":"2026-10-21T18:55:00Z","v":156,"vw":125.55},{"c":125.5,"h":125.5,"l":125.5,"n":2,"o":125.5,"t":"2026-10-21T19:05:00Z","v":204,"vw":125.5},{"c":125.575,"h":125.575,"l":125.555,"n":15,"o":125.555,"t":"2026-10-21T19:10:00Z","v":707,"vw":125.565753},{"c":125.62,"h":125.65,"l":125.59,"n":18,"o":125.65,"t":"2026-10-21T19:15:00Z","v":1299,"vw":125.612045},{"c":125.77,"h":125.77,"l":125.77,"n":3,"o":125.77,"t":"2026-10-21T19:25:00Z","v":527,"vw":125.77},{"c":125.76,"h":125.76,"l":125.76,"n":2,"o":125.76,"t":"2026-10-21T19:45:00Z","v":125,"vw":125.76},{"c":125.875,"h":125.875,"l":125.77,"n":7,"o":125.77,"t":"2026-10-21T19:50:00Z","v":938,"vw":125.812063},{"c":125.76,"h":125.79,"l":125.75,"n":29,"o":125.77,"t":"2026-10-21T19:55:00Z","v":2466,"vw":125.774973},{"c":125.57,"h":126.08,"l":125.57,"n":33,"o":126.03,"t":"2026-10-22T13:30:00Z","v":2913,"vw":125.814314},{"c":126.52,"h":126.58,"l":126.345,"n":29,"o":126.345,"t":"2026-10-22T13:35:00Z","v":2295,"vw":126.558468},{"c":126.56,"h":126.745,"l":126.56,"n":5,"o":126.745,"t":"2026-10-22T13:40:00Z","v":329,"vw":126.644091},{"c":127.1,"h":127.1,"l":126.97,"n":11,"o":126.97,"t":"2026-10-22T13:50:00Z","v":855,"vw":127.057714},{"c":127.315,"h":127.315,"l":127.315,"n":2,"o":127.315,"t":"2026-10-22T14:25:00Z","v":335,"vw":127.315},{"c":127.19,"h":127.19,"l":127.19,"n":1,"o":127.19,"t":"2026-10-22T14:40:00Z","v":210,"vw":127.19},{"c":127.42,"h":127.42,"l":127.4,"n":2,"o":127.4,"t":"2026-10-22T14:45:00Z","v":689,"vw":127.417097},{"c":127.425,"h":127.425,"l":127.425,"n":1,"o":127.425,"t":"2026-10-22T14:50:00Z","v":183,"vw":127.425},{"c":127.51,"h":127.51,"l":127.51,"n":2,"o":127.51,"t":"2026-10-22T15:00:00Z","v":132,"vw":127.51},{"c":127.8959,"h":127.8959,"l":127.8959,"n":6,"o":127.8959,"t":"2026-10-22T15:20:00Z","v":641,"vw":127.8959},{"c":127.655,"h":127.655,"l":127.655,"n":1,"o":127.655,"t":"2026-10-22T15:25:00Z","v":117,"vw":127.655},{"c":127.6345,"h":127.6345,"l":127.6345,"n":1,"o":127.6345,"t":"2026-10-22T16:00:00Z","v":275,"vw":127.6345},{"c":127.67,"h":127.67,"l":127.67,"n":3,"o":127.67,"t":"2026-10-22T16:10:00Z","v":200,"vw":127.67},{"c":126.91,"h":126.91,"l":126.91,"n":4,"o":126.91,"t":"2026-10-22T16:35:00Z","v":191,"vw":126.91},{"c":127.06,"h":127.06,"l":127.06,"n":2,"o":127.06,"t":"2026-10-22T16:40:00Z","v":280,"vw":127.06},{"c":127.44,"h":127.44,"l":127.4,"n":2,"o":127.4,"t":"2026-10-22T16:55:00Z","v":884,"vw":127.435475},{"c":127.255,"h":127.255,"l":127.255,"n":1,"o":127.255,"t":"2026-10-22T17:25:00Z","v":100,"vw":127.255},{"c":127.58,"h":127.58,"l":127.58,"n":3,"o":127.58,"t":"2026-10-22T17:45:00Z","v":237,"vw":127.58},{"c":127.625,"h":127.625,"l":127.625,"n":4,"o":127.625,"t":"2026-10-22T17:50:00Z","v":235,"vw":127.625},{"c":127.61,"h":127.61,"l":127.61,"n":3,"o":127.61,"t":"2026-10-22T18:50:00Z","v":134,"vw":127.61},{"c":127.58,"h":127.58,"l":127.58,"n":1,"o":127.58,"t":"2026-10-22T18:55:00Z","v":100,"vw":127.58},{"c":127.5747,"h":127.61,"l":127.5747,"n":52,"o":127.6,"t":"2026-10-22T19:10:00Z","v":3186,"vw":127.587805},{"c":127.7199,"h":127.74,"l":127.7199,"n":4,"o":127.74,"t":"2026-10-22T19:15:00Z","v":504,"vw":127.728038},{"c":127.75,"h":127.76,"l":127.75,"n":5,"o":127.76,"t":"2026-10-22T19:20:00Z","v":499,"vw":127.753333},{"c":127.47,"h":127.48,"l":127.47,"n":7,"o":127.48,"t":"2026-10-22T19:35:00Z","v":425,"vw":127.475},{"c":127.3601,"h":127.3601,"l":127.3601,"n":11,"o":127.3601,"t":"2026-10-22T19:45:00Z","v":337,"vw":127.3601},{"c":127.47,"h":127.47,"l":127.47,"n":1,"o":127.47,"t":"2026-10-22T19:50:00Z","v":117,"vw":127.47},{"c":127.31,"h":127.35,"l":127.31,"n":17,"o":127.345,"t":"2026-10-22T19:55:00Z","v":761,"vw":127.332158}],"history":[{"c":87.3233,"h":88.28,"l":87.3233,"n":190,"o":88.28,"t":"2024-10-21T04:00:00Z","v":9024,"vw":87.629543},{"c":87.7391,"h":87.76,"l":86.99,"n":119,"o":86.99,"t":"2024-10-22T04:00:00Z","v":4036,"vw":87.349023},{"c":86.9998,"h":87.41,"l":86.6,"n":126,"o":87.34,"t":"2024-10-23T04:00:00Z","v":7190,"vw":86.734113},{"c":86.7428,"h":87.33,"l":86.66,"n":121,"o":87.16,"t":"2024-10-24T04:00:00Z","v":3366,"vw":87.077423},{"c":86.4152,"h":87.09,"l":86.41,"n":144,"o":87.06,"t":"2024-10-25T04:00:00Z","v":6051,"vw":86.755969},{"c":87.3034,"h":87.49,"l":86.86,"n":153,"o":86.86,"t":"2024-10-28T04:00:00Z","v":1868,"vw":87.232286},{"c":87.2794,"h":87.28,"l":87.04,"n":165,"o":87.04,"t":"2024-10-29T04:00:00Z","v":4109,"vw":87.193611},{"c":87.0537,"h":87.27,"l":86.52,"n":93,"o":86.52,"t":"2024-10-30T04:00:00Z","v":2542,"vw":86.986027},{"c":86.4745,"h":86.77,"l":85.9033,"n":119,"o":86.5,"t":"2024-10-31T04:00:00Z","v":13252,"vw":86.713898},{"c":86.4482,"h":87,"l":86.43,"n":86,"o":86.92,"t":"2024-11-01T04:00:00Z","v":3925,"vw":86.701314},{"c":86.2593,"h":86.73,"l":86.2593,"n":123,"o":86.5,"t":"2024-11-04T05:00:00Z","v":4934,"vw":86.426199},{"c":87.05,"h":87.08,"l":85.95,"n":126,"o":86.29,"t":"2024-11-05T05:00:00Z","v":4212,"vw":86.511726},{"c":88.0901,"h":88.6,"l":88.0221,"n":136,"o":88.6,"t":"2024-11-06T05:00:00Z","v":4163,"vw":88.237357},{"c":88.8691,"h":89.105,"l":88.39,"n":105,"o":88.49,"t":"2024-11-07T05:00:00Z","v":2579,"vw":88.821272},{"c":89.6122,"h":89.87,"l":88.86,"n":125,"o":88.86,"t":"2024-11-08T05:00:00Z","v":4087,"vw":89.290471},{"c":89.3582,"h":89.84,"l":89.35,"n":190,"o":89.7,"t":"2024-11-11T05:00:00Z","v":42255,"vw":89.462845},{"c":88.01,"h":89.3,"l":87.97,"n":115,"o":89.21,"t":"2024-11-12T05:00:00Z","v":3531,"vw":88.57693},{"c":87.4777,"h":88.0474,"l":87.47,"n":111,"o":88.0222,"t":"2024-11-13T05:00:00Z","v":4842,"vw":87.739736},{"c":85.8107,"h":87.025,"l":85.74,"n":114,"o":87.025,"t":"2024-11-14T05:00:00Z","v":6647,"vw":86.428398},{"c":83.7574,"h":85.76,"l":83.68,"n":242,"o":85.76,"t":"2024-11-15T05:00:00Z","v":15621,"vw":84.257288},{"c":83.65,"h":83.78,"l":83.402,"n":175,"o":83.73,"t":"2024-11-18T05:00:00Z","v":10665,"vw":83.57903},{"c":83.9212,"h":83.9212,"l":82.78,"n":125,"o":83.06,"t":"2024-11-19T05:00:00Z","v":5602,"vw":83.427101},{"c":84.6761,"h":84.6761,"l":83.73,"n":120,"o":84.015,"t":"2024-11-20T05:00:00Z","v":6798,"vw":84.114818},{"c":85.6128,"h":85.66,"l":84.78,"n":92,"o":84.78,"t":"2024-11-21T05:00:00Z","v":4095,"vw":85.117828},{"c":86.6636,"h":86.6636,"l":85.82,"n":154,"o":85.82,"t":"2024-11-22T05:00:00Z","v":4921,"vw":86.408564},{"c":86.95,"h":87.4205,"l":86.95,"n":138,"o":87.36,"t":"2024-11-25T05:00:00Z","v":5587,"vw":87.194379},{"c":86.71,"h":86.77,"l":85.5911,"n":84,"o":86.5,"t":"2024-11-26T05:00:00Z","v":3605,"vw":86.221878},{"c":87.3852,"h":87.47,"l":86.82,"n":111,"o":86.82,"t":"2024-11-27T05:00:00Z","v":2846,"vw":87.287863},{"c":87.06,"h":87.49,"l":86.97,"n":80,"o":87.49,"t":"2024-11-29T05:00:00Z","v":2720,"vw":87.118019},{"c":87.5679,"h":87.592,"l":86.81,"n":88,"o":86.9099,"t":"2024-12-02T05:00:00Z","v":3168,"vw":87.201991},{"c":86.721,"h":87.4,"l":86.6982,"n":89,"o":87.4,"t":"2024-12-03T05:00:00Z","v":2656,"vw":87.069535},{"c":86.9601,"h":87.27,"l":86.71,"n":91,"o":86.71,"t":"2024-12-04T05:00:00Z","v":4105,"vw":86.999909},{"c":86.5701,"h":86.7907,"l":86.53,"n":85,"o":86.54,"t":"2024-12-05T05:00:00Z","v":5523,"vw":86.684533},{"c":86.6059,"h":86.91,"l":86.4,"n":81,"o":86.66,"t":"2024-12-06T05:00:00Z","v":4121,"vw":86.621141},{"c":85.99,"h":86.4793,"l":85.99,"n":81,"o":86.38,"t":"2024-12-09T05:00:00Z","v":3894,"vw":86.25885},{"c":85.55,"h":85.95,"l":85.55,"n":115,"o":85.95,"t":"2024-12-10T05:00:00Z","v":8259,"vw":85.795296},{"c":85.4287,"h":85.64,"l":85.2457,"n":94,"o":85.44,"t":"2024-12-11T05:00:00Z","v":3501,"vw":85.510982},{"c":84.35,"h":85.3687,"l":84.35,"n":77,"o":85.3687,"t":"2024-12-12T05:00:00Z","v":4299,"vw":84.821335},{"c":83.9847,"h":84.24,"l":83.85,"n":97,"o":84.24,"t":"2024-12-13T05:00:00Z","v":3094,"vw":84.02726},{"c":83.8275,"h":84.73,"l":83.755,"n":349,"o":83.98,"t":"2024-12-16T05:00:00Z","v":71209,"vw":84.59764},{"c":84.59,"h":84.79,"l":83.59,"n":152,"o":83.59,"t":"2024-12-17T05:00:00Z","v":10909,"vw":84.452747},{"c":82.4407,"h":84.8,"l":82.1755,"n":156,"o":84.8,"t":"2024-12-18T05:00:00Z","v":6458,"vw":83.54111},{"c":82.3634,"h":83.0535,"l":82.01,"n":113,"o":82.51,"t":"2024-12-19T05:00:00Z","v":6236,"vw":82.418674},{"c":82.6723,"h":83.54,"l":82.39,"n":135,"o":82.39,"t":"2024-12-20T05:00:00Z","v":8060,"vw":83.083706},{"c":83.1619,"h":83.1619,"l":82.35,"n":111,"o":82.38,"t":"2024-12-23T05:00:00Z","v":6232,"vw":82.829461},{"c":83.0038,"h":83.06,"l":82.8,"n":52,"o":83.06,"t":"2024-12-24T05:00:00Z","v":1623,"vw":82.884226},{"c":83.65,"h":83.65,"l":82.64,"n":148,"o":82.64,"t":"2024-12-26T05:00:00Z","v":5869,"vw":83.238366},{"c":83.09,"h":83.6595,"l":82.585,"n":104,"o":83.14,"t":"2024-12-27T05:00:00Z","v":6642,"vw":82.990793},{"c":82.12,"h":82.45,"l":81.78,"n":123,"o":82.36,"t":"2024-12-30T05:00:00Z","v":10172,"vw":82.309752},{"c":82.6202,"h":82.6263,"l":82.1,"n":114,"o":82.29,"t":"2024-12-31T05:00:00Z","v":17924,"vw":82.340916},{"c":83,"h":83.33,"l":82.8301,"n":103,"o":83.16,"t":"2025-01-02T05:00:00Z","v":5579,"vw":82.956798},{"c":83.3197,"h":83.5083,"l":83.2,"n":120,"o":83.2,"t":"2025-01-03T05:00:00Z","v":5469,"vw":83.314922},{"c":82.73,"h":83.38,"l":82.72,"n":124,"o":83.26,"t":"2025-01-06T05:00:00Z","v":6420,"vw":83.14032},{"c":83.3176,"h":83.63,"l":82.84,"n":90,"o":82.84,"t":"2025-01-07T05:00:00Z","v":5129,"vw":83.357251},{"c":83.5805,"h":83.601,"l":82.81,"n":94,"o":82.81,"t":"2025-01-08T05:00:00Z","v":4912,"vw":83.407927},{"c":82.1617,"h":82.89,"l":82.0716,"n":124,"o":82.89,"t":"2025-01-10T05:00:00Z","v":7915,"vw":82.265991},{"c":82.52,"h":82.52,"l":81.24,"n":95,"o":81.73,"t":"2025-01-13T05:00:00Z","v":5218,"vw":82.189544},{"c":81.43,"h":82.47,"l":81,"n":90,"o":82.47,"t":"2025-01-14T05:00:00Z","v":4310,"vw":81.527369},{"c":82.18,"h":82.35,"l":81.6799,"n":100,"o":82.1,"t":"2025-01-15T05:00:00Z","v":5646,"vw":82.113074},{"c":82.9441,"h":83.04,"l":81.8808,"n":180,"o":82,"t":"2025-01-16T05:00:00Z","v":4669,"vw":82.740915},{"c":82.6241,"h":83.11,"l":82.45,"n":192,"o":83.11,"t":"2025-01-17T05:00:00Z","v":8364,"vw":82.633992},{"c":84.02,"h":84.1,"l":82.97,"n":113,"o":82.97,"t":"2025-01-21T05:00:00Z","v":6921,"vw":83.799984},{"c":83.54,"h":83.66,"l":83.47,"n":82,"o":83.52,"t":"2025-01-22T05:00:00Z","v":3977,"vw":83.558656},{"c":84.79,"h":84.8455,"l":83.205,"n":84,"o":83.205,"t":"2025-01-23T05:00:00Z","v":4653,"vw":84.544192},{"c":84.76,"h":85.03,"l":84.4,"n":146,"o":84.86,"t":"2025-01-24T05:00:00Z","v":15226,"vw":84.699231},{"c":86.4899,"h":86.55,"l":84.79,"n":123,"o":84.79,"t":"2025-01-27T05:00:00Z","v":60403,"vw":86.511292},{"c":85.9905,"h":86.5,"l":85.9905,"n":87,"o":86.5,"t":"2025-01-28T05:00:00Z","v":3301,"vw":86.180953},{"c":86.1083,"h":86.45,"l":85.7,"n":92,"o":85.83,"t":"2025-01-29T05:00:00Z","v":4339,"vw":86.04544},{"c":86.6786,"h":87.065,"l":86.26,"n":82,"o":86.26,"t":"2025-01-30T05:00:00Z","v":3301,"vw":86.543744},{"c":86.0199,"h":87.2194,"l":86.01,"n":141,"o":87.02,"t":"2025-01-31T05:00:00Z","v":14697,"vw":86.629633},{"c":85.87,"h":86.05,"l":84.89,"n":137,"o":84.93,"t":"2025-02-03T05:00:00Z","v":9394,"vw":85.580888},{"c":86.05,"h":86.14,"l":85.24,"n":129,"o":85.24,"t":"2025-02-04T05:00:00Z","v":7221,"vw":85.805149},{"c":87.33,"h":87.7251,"l":86.37,"n":90,"o":86.37,"t":"2025-02-05T05:00:00Z","v":8112,"vw":87.398598},{"c":86.77,"h":87.53,"l":86.75,"n":191,"o":87.4,"t":"2025-02-06T05:00:00Z","v":9914,"vw":87.150275},{"c":86.16,"h":87.06,"l":86.13,"n":114,"o":86.76,"t":"2025-02-07T05:00:00Z","v":8936,"vw":86.418608},{"c":85.8,"h":86.33,"l":85.5308,"n":104,"o":86.33,"t":"2025-02-10T05:00:00Z","v":8353,"vw":85.869505},{"c":86.39,"h":86.4228,"l":85.69,"n":98,"o":85.69,"t":"2025-02-11T05:00:00Z","v":7030,"vw":86.218816},{"c":86.45,"h":86.5635,"l":86.2,"n":81,"o":86.4714,"t":"2025-02-12T05:00:00Z","v":5220,"vw":86.402842},{"c":87.272,"h":87.31,"l":86.67,"n":67,"o":86.67,"t":"2025-02-13T05:00:00Z","v":2276,"vw":86.981738},{"c":86.061,"h":87.31,"l":86,"n":92,"o":87.31,"t":"2025-02-14T05:00:00Z","v":3212,"vw":86.490403},{"c":86.41,"h":86.55,"l":85.88,"n":98,"o":85.88,"t":"2025-02-18T05:00:00Z","v":4195,"vw":86.334687},{"c":86.6141,"h":86.6141,"l":86.1201,"n":91,"o":86.1201,"t":"2025-02-19T05:00:00Z","v":6781,"vw":86.47524},{"c":86.8712,"h":86.8712,"l":86.54,"n":72,"o":86.835,"t":"2025-02-20T05:00:00Z","v":4226,"vw":86.748312},{"c":86.5396,"h":87.09,"l":86.48,"n":109,"o":87.09,"t":"2025-02-21T05:00:00Z","v":5307,"vw":86.832865},{"c":86.6649,"h":87.3,"l":86.6649,"n":81,"o":86.994,"t":"2025-02-24T05:00:00Z","v":3290,"vw":86.978624},{"c":87.0925,"h":87.5,"l":86.62,"n":102,"o":86.94,"t":"2025-02-25T05:00:00Z","v":4735,"vw":86.957433},{"c":85.6,"h":85.73,"l":85.33,"n":204,"o":85.73,"t":"2025-02-26T05:00:00Z","v":4414,"vw":85.495817},{"c":85.1145,"h":85.93,"l":85.1145,"n":92,"o":85.87,"t":"2025-02-27T05:00:00Z","v":5034,"vw":85.63225},{"c":86.7431,"h":86.7431,"l":85.46,"n":98,"o":85.49,"t":"2025-02-28T05:00:00Z","v":13141,"vw":85.984148},{"c":85.6159,"h":87.29,"l":85.54,"n":111,"o":86.78,"t":"2025-03-03T05:00:00Z","v":7390,"vw":86.705466},{"c":85.4196,"h":86.13,"l":85.35,"n":108,"o":85.35,"t":"2025-03-04T05:00:00Z","v":7001,"vw":85.836463},{"c":86.125,"h":86.24,"l":85.08,"n":156,"o":85.08,"t":"2025-03-05T05:00:00Z","v":5203,"vw":86.020291},{"c":85.9892,"h":86.035,"l":85.43,"n":81,"o":85.45,"t":"2025-03-06T05:00:00Z","v":2098,"vw":85.588539},{"c":86.5296,"h":87.16,"l":85.83,"n":107,"o":85.83,"t":"2025-03-07T05:00:00Z","v":8696,"vw":86.905492},{"c":86.0436,"h":86.88,"l":85.71,"n":80,"o":85.71,"t":"2025-03-10T04:00:00Z","v":2442,"vw":86.340238},{"c":85.094,"h":85.97,"l":84.8768,"n":85,"o":85.97,"t":"2025-03-11T04:00:00Z","v":3838,"vw":85.142085},{"c":84.495,"h":85.03,"l":84.3603,"n":78,"o":85.01,"t":"2025-03-12T04:00:00Z","v":3413,"vw":84.68516},{"c":83.8655,"h":84.97,"l":83.705,"n":89,"o":84.3,"t":"2025-03-13T04:00:00Z","v":3504,"vw":84.178535},{"c":84.11,"h":84.19,"l":83.79,"n":86,"o":83.98,"t":"2025-03-14T04:00:00Z","v":9920,"vw":83.97403},{"c":85.7195,"h":85.731,"l":84,"n":92,"o":84.22,"t":"2025-03-17T04:00:00Z","v":7601,"vw":84.557443},{"c":85.2213,"h":85.54,"l":85.15,"n":84,"o":85.54,"t":"2025-03-18T04:00:00Z","v":5646,"vw":85.29849},{"c":85.5829,"h":85.5829,"l":84.69,"n":72,"o":85.21,"t":"2025-03-19T04:00:00Z","v":2819,"vw":84.997393},{"c":85.7882,"h":85.84,"l":85.34,"n":95,"o":85.34,"t":"2025-03-20T04:00:00Z","v":4727,"vw":85.642077},{"c":85.53,"h":85.8688,"l":85.1,"n":59,"o":85.1,"t":"2025-03-21T04:00:00Z","v":2019,"vw":85.539053},{"c":86.0809,"h":86.0809,"l":85.5285,"n":127,"o":85.9,"t":"2025-03-24T04:00:00Z","v":7277,"vw":85.682126},{"c":84.4468,"h":85.34,"l":84.29,"n":83,"o":85.34,"t":"2025-03-25T04:00:00Z","v":3312,"vw":84.675313},{"c":84.023,"h":84.14,"l":83.94,"n":44,"o":83.95,"t":"2025-03-26T04:00:00Z","v":1698,"vw":84.03959},{"c":84.361,"h":84.541,"l":84.17,"n":129,"o":84.17,"t":"2025-03-27T04:00:00Z","v":2370,"vw":84.318112},{"c":84.23,"h":84.33,"l":83.9,"n":65,"o":84.33,"t":"2025-03-28T04:00:00Z","v":4208,"vw":84.140555},{"c":86.6127,"h":86.6127,"l":84.81,"n":114,"o":84.81,"t":"2025-03-31T04:00:00Z","v":3168,"vw":85.355025},{"c":83.88,"h":85.6249,"l":83.79,"n":129,"o":84.64,"t":"2025-04-01T04:00:00Z","v":7177,"vw":84.181422},{"c":84.4537,"h":84.4537,"l":83.45,"n":76,"o":83.45,"t":"2025-04-02T04:00:00Z","v":3306,"vw":83.832263},{"c":82.63,"h":84.02,"l":82.63,"n":204,"o":83.23,"t":"2025-04-03T04:00:00Z","v":4152,"vw":83.131712},{"c":78.6,"h":81.375,"l":78.6,"n":302,"o":81.16,"t":"2025-04-04T04:00:00Z","v":34640,"vw":80.18251},{"c":77.7047,"h":78.16,"l":75.5903,"n":201,"o":76.37,"t":"2025-04-07T04:00:00Z","v":6996,"vw":76.889267},{"c":75.32,"h":79.37,"l":74.4028,"n":144,"o":79.37,"t":"2025-04-08T04:00:00Z","v":8984,"vw":76.222144},{"c":77.86,"h":77.86,"l":72.2508,"n":148,"o":73.12,"t":"2025-04-09T04:00:00Z","v":19840,"vw":77.159978},{"c":74.5934,"h":76.84,"l":72.625,"n":118,"o":76.84,"t":"2025-04-10T04:00:00Z","v":2401,"vw":75.250651},{"c":76.425,"h":76.425,"l":74.37,"n":96,"o":74.37,"t":"2025-04-11T04:00:00Z","v":7162,"vw":75.84628},{"c":77.6974,"h":77.6974,"l":76.8001,"n":87,"o":77.29,"t":"2025-04-14T04:00:00Z","v":3337,"vw":77.180935},{"c":77.3904,"h":77.99,"l":77.095,"n":144,"o":77.82,"t":"2025-04-15T04:00:00Z","v":5821,"vw":77.544873},{"c":76.3226,"h":77.3249,"l":75.87,"n":71,"o":77.0544,"t":"2025-04-16T04:00:00Z","v":22781,"vw":76.431303},{"c":77.3541,"h":77.82,"l":76.69,"n":109,"o":76.69,"t":"2025-04-17T04:00:00Z","v":3479,"vw":77.469245},{"c":76.8538,"h":77.58,"l":76.295,"n":123,"o":77.15,"t":"2025-04-21T04:00:00Z","v":3941,"vw":76.996156},{"c":78.1656,"h":78.1656,"l":77.2701,"n":107,"o":77.33,"t":"2025-04-22T04:00:00Z","v":6778,"vw":77.788935},{"c":78.1911,"h":79.19,"l":78.1911,"n":85,"o":78.93,"t":"2025-04-23T04:00:00Z","v":2659,"vw":78.767029},{"c":79.38,"h":79.38,"l":78.07,"n":66,"o":78.07,"t":"2025-04-24T04:00:00Z","v":2549,"vw":79.082247},{"c":79.85,"h":79.88,"l":78.32,"n":87,"o":79.13,"t":"2025-04-25T04:00:00Z","v":5683,"vw":79.184554},{"c":80.67,"h":80.7449,"l":80.16,"n":213,"o":80.3,"t":"2025-04-28T04:00:00Z","v":17521,"vw":80.565959},{"c":81.365,"h":81.86,"l":80.22,"n":149,"o":80.22,"t":"2025-04-29T04:00:00Z","v":10275,"vw":81.570866},{"c":81.91,"h":82.1,"l":80.96,"n":324,"o":81.2,"t":"2025-04-30T04:00:00Z","v":25871,"vw":81.523042},{"c":80.8614,"h":81.51,"l":80.24,"n":316,"o":81.51,"t":"2025-05-01T04:00:00Z","v":22752,"vw":80.725251},{"c":81.9183,"h":82.13,"l":81.31,"n":181,"o":81.85,"t":"2025-05-02T04:00:00Z","v":5062,"vw":81.871529},{"c":81.64,"h":81.82,"l":81.471,"n":266,"o":81.82,"t":"2025-05-05T04:00:00Z","v":19683,"vw":81.656225},{"c":79.014,"h":81.16,"l":78.9,"n":203,"o":81.16,"t":"2025-05-06T04:00:00Z","v":5667,"vw":79.626268},{"c":79.5302,"h":79.7176,"l":79.16,"n":91,"o":79.16,"t":"2025-05-07T04:00:00Z","v":14499,"vw":79.331941},{"c":79.4,"h":79.7601,"l":78.3529,"n":141,"o":79.14,"t":"2025-05-08T04:00:00Z","v":16568,"vw":79.341933},{"c":78.4275,"h":79.76,"l":78.4275,"n":77,"o":79.75,"t":"2025-05-09T04:00:00Z","v":19308,"vw":79.278782},{"c":80.3065,"h":80.9,"l":79.14,"n":158,"o":79.14,"t":"2025-05-12T04:00:00Z","v":11882,"vw":80.200749},{"c":78.68,"h":79.75,"l":78.68,"n":123,"o":79.74,"t":"2025-05-13T04:00:00Z","v":4968,"vw":79.191604},{"c":77.7381,"h":78.9601,"l":77.69,"n":118,"o":78.8,"t":"2025-05-14T04:00:00Z","v":3892,"vw":78.530747},{"c":79.3732,"h":79.3732,"l":77.89,"n":115,"o":77.89,"t":"2025-05-15T04:00:00Z","v":8164,"vw":78.561175},{"c":80.1324,"h":80.1999,"l":78.91,"n":74,"o":79.04,"t":"2025-05-16T04:00:00Z","v":2245,"vw":79.734112},{"c":80.51,"h":80.51,"l":79.51,"n":194,"o":79.51,"t":"2025-05-19T04:00:00Z","v":13632,"vw":79.893493},{"c":81.08,"h":81.24,"l":80.5433,"n":86,"o":80.89,"t":"2025-05-20T04:00:00Z","v":3683,"vw":80.860188},{"c":79.4,"h":80.42,"l":79.4,"n":111,"o":80.42,"t":"2025-05-21T04:00:00Z","v":6289,"vw":79.758748},{"c":78.887,"h":79.26,"l":78.7301,"n":319,"o":79.05,"t":"2025-05-22T04:00:00Z","v":29622,"vw":79.130714},{"c":79.0254,"h":79.3,"l":78.25,"n":180,"o":78.25,"t":"2025-05-23T04:00:00Z","v":9784,"vw":78.894453},{"c":79.84,"h":80.1048,"l":79.3792,"n":158,"o":79.84,"t":"2025-05-27T04:00:00Z","v":16153,"vw":79.858851},{"c":78.91,"h":79.745,"l":78.85,"n":104,"o":79.72,"t":"2025-05-28T04:00:00Z","v":4123,"vw":79.291918},{"c":79.9368,"h":79.95,"l":79.03,"n":92,"o":79.03,"t":"2025-05-29T04:00:00Z","v":4473,"vw":79.659614},{"c":79.9781,"h":80.31,"l":79.095,"n":99,"o":79.51,"t":"2025-05-30T04:00:00Z","v":5275,"vw":79.777546},{"c":80.355,"h":80.355,"l":79.51,"n":135,"o":79.93,"t":"2025-06-02T04:00:00Z","v":10176,"vw":79.984839},{"c":80.5,"h":80.68,"l":79.55,"n":121,"o":80.34,"t":"2025-06-03T04:00:00Z","v":10735,"vw":80.162816},{"c":80.4163,"h":80.9701,"l":80.41,"n":122,"o":80.6,"t":"2025-06-04T04:00:00Z","v":5254,"vw":80.703959},{"c":80.15,"h":80.37,"l":79.92,"n":94,"o":79.99,"t":"2025-06-05T04:00:00Z","v":20894,"vw":80.135111},{"c":81.5696,"h":81.5696,"l":80.57,"n":112,"o":80.57,"t":"2025-06-06T04:00:00Z","v":3701,"vw":81.196332},{"c":82.0928,"h":82.29,"l":81.62,"n":130,"o":81.94,"t":"2025-06-09T04:00:00Z","v":6526,"vw":82.005474},{"c":82.5104,"h":83.255,"l":82.38,"n":138,"o":82.5315,"t":"2025-06-10T04:00:00Z","v":6736,"vw":82.657316},{"c":81.7935,"h":82.93,"l":81.71,"n":227,"o":82.51,"t":"2025-06-11T04:00:00Z","v":9984,"vw":82.487326},{"c":82.1574,"h":82.17,"l":81.67,"n":132,"o":82.15,"t":"2025-06-12T04:00:00Z","v":6451,"vw":81.966952},{"c":81.502,"h":82.02,"l":81.33,"n":100,"o":81.51,"t":"2025-06-13T04:00:00Z","v":6616,"vw":81.660433},{"c":81.8,"h":82.11,"l":81.61,"n":146,"o":81.99,"t":"2025-06-16T04:00:00Z","v":8499,"vw":81.902951},{"c":80.089,"h":81.39,"l":80.08,"n":157,"o":81.39,"t":"2025-06-17T04:00:00Z","v":10526,"vw":80.91938},{"c":80.322,"h":80.79,"l":80.14,"n":60,"o":80.18,"t":"2025-06-18T04:00:00Z","v":2071,"vw":80.427204},{"c":79.91,"h":80.71,"l":79.6,"n":59,"o":80.71,"t":"2025-06-20T04:00:00Z","v":3968,"vw":79.889543},{"c":79.6956,"h":79.93,"l":78.77,"n":120,"o":79.77,"t":"2025-06-23T04:00:00Z","v":21737,"vw":79.549167},{"c":80.9279,"h":81.0787,"l":80.11,"n":207,"o":80.19,"t":"2025-06-24T04:00:00Z","v":4679,"vw":80.551091},{"c":80.2403,"h":80.79,"l":80.12,"n":71,"o":80.79,"t":"2025-06-25T04:00:00Z","v":2822,"vw":80.549014},{"c":80.3,"h":80.73,"l":80.08,"n":102,"o":80.59,"t":"2025-06-26T04:00:00Z","v":6670,"vw":80.542806},{"c":79.7807,"h":80.57,"l":79.4719,"n":73,"o":80.57,"t":"2025-06-27T04:00:00Z","v":2640,"vw":80.227444},{"c":79.87,"h":80.335,"l":79.8208,"n":92,"o":79.84,"t":"2025-06-30T04:00:00Z","v":3657,"vw":79.903896},{"c":80.67,"h":81.88,"l":79.72,"n":96,"o":79.72,"t":"2025-07-01T04:00:00Z","v":3122,"vw":80.774487},{"c":81.29,"h":81.4699,"l":81.0101,"n":114,"o":81.07,"t":"2025-07-02T04:00:00Z","v":4178,"vw":81.229056},{"c":81.3806,"h":81.49,"l":81.08,"n":102,"o":81.49,"t":"2025-07-03T04:00:00Z","v":2389,"vw":81.366068},{"c":80.4924,"h":81.085,"l":80.44,"n":148,"o":80.96,"t":"2025-07-07T04:00:00Z","v":2236,"vw":80.720334},{"c":81.3024,"h":81.91,"l":81.23,"n":126,"o":81.68,"t":"2025-07-08T04:00:00Z","v":3168,"vw":81.517402},{"c":82.74,"h":82.77,"l":82.005,"n":105,"o":82.005,"t":"2025-07-09T04:00:00Z","v":2970,"vw":82.504985},{"c":83.5615,"h":83.78,"l":82.7005,"n":119,"o":82.95,"t":"2025-07-10T04:00:00Z","v":4192,"vw":83.371769},{"c":82.48,"h":83.32,"l":82.29,"n":63,"o":83.32,"t":"2025-07-11T04:00:00Z","v":2144,"vw":82.883786},{"c":83.38,"h":83.4,"l":82.31,"n":126,"o":82.31,"t":"2025-07-14T04:00:00Z","v":5459,"vw":83.068924},{"c":81.9882,"h":83.39,"l":81.9397,"n":85,"o":83.39,"t":"2025-07-15T04:00:00Z","v":2949,"vw":82.410313},{"c":83.22,"h":83.2602,"l":82.54,"n":101,"o":82.54,"t":"2025-07-16T04:00:00Z","v":3595,"vw":82.949297},{"c":83.1214,"h":83.4,"l":82.76,"n":78,"o":82.76,"t":"2025-07-17T04:00:00Z","v":4100,"vw":83.170104},{"c":82.13,"h":83.59,"l":82.13,"n":94,"o":83.59,"t":"2025-07-18T04:00:00Z","v":4068,"vw":82.908151},{"c":82.02,"h":82.75,"l":82.02,"n":98,"o":82.39,"t":"2025-07-21T04:00:00Z","v":5114,"vw":82.293015},{"c":83.2631,"h":83.29,"l":82.34,"n":60,"o":82.34,"t":"2025-07-22T04:00:00Z","v":1567,"vw":82.797451},{"c":84.5621,"h":84.5621,"l":83.77,"n":68,"o":83.77,"t":"2025-07-23T04:00:00Z","v":2686,"vw":84.029241},{"c":84.34,"h":84.535,"l":84.2001,"n":92,"o":84.507,"t":"2025-07-24T04:00:00Z","v":2568,"vw":84.368602},{"c":84.5546,"h":84.5799,"l":84.14,"n":68,"o":84.52,"t":"2025-07-25T04:00:00Z","v":2363,"vw":84.386925},{"c":83.67,"h":84.73,"l":83.54,"n":103,"o":84.71,"t":"2025-07-28T04:00:00Z","v":2589,"vw":84.106348},{"c":82.8752,"h":83.392,"l":82.7249,"n":93,"o":83.28,"t":"2025-07-29T04:00:00Z","v":7167,"vw":83.091034},{"c":82.415,"h":83.63,"l":82.16,"n":112,"o":83.02,"t":"2025-07-30T04:00:00Z","v":5577,"vw":83.138529},{"c":80.7299,"h":82.72,"l":80.71,"n":115,"o":82.18,"t":"2025-07-31T04:00:00Z","v":6930,"vw":81.991802},{"c":82.3689,"h":82.37,"l":80.63,"n":104,"o":80.63,"t":"2025-08-01T04:00:00Z","v":17100,"vw":82.074756},{"c":83.7,"h":83.7,"l":82.08,"n":141,"o":82.55,"t":"2025-08-04T04:00:00Z","v":18325,"vw":82.441718},{"c":83.8595,"h":83.8642,"l":83.17,"n":81,"o":83.41,"t":"2025-08-05T04:00:00Z","v":3196,"vw":83.525986},{"c":83.1525,"h":83.36,"l":82.62,"n":87,"o":83.36,"t":"2025-08-06T04:00:00Z","v":3710,"vw":83.014968},{"c":83.9406,"h":83.9406,"l":82.96,"n":131,"o":83.92,"t":"2025-08-07T04:00:00Z","v":8504,"vw":83.601617},{"c":85.6271,"h":85.6271,"l":84.5,"n":126,"o":84.5,"t":"2025-08-08T04:00:00Z","v":5777,"vw":85.14317},{"c":86.3006,"h":86.57,"l":86,"n":111,"o":86,"t":"2025-08-11T04:00:00Z","v":4437,"vw":86.219169},{"c":87.7,"h":87.7,"l":86.81,"n":103,"o":86.81,"t":"2025-08-12T04:00:00Z","v":5236,"vw":87.172116},{"c":89.2565,"h":89.2565,"l":87.8,"n":103,"o":88,"t":"2025-08-13T04:00:00Z","v":4971,"vw":88.815927},{"c":89.4608,"h":89.5,"l":88.6,"n":140,"o":88.8,"t":"2025-08-14T04:00:00Z","v":6873,"vw":88.967711},{"c":90.0123,"h":90.17,"l":89.56,"n":80,"o":89.93,"t":"2025-08-15T04:00:00Z","v":5225,"vw":89.960395},{"c":89.8039,"h":90.525,"l":89.715,"n":111,"o":90.06,"t":"2025-08-18T04:00:00Z","v":3033,"vw":89.936215},{"c":89.7878,"h":90.12,"l":89.63,"n":89,"o":89.87,"t":"2025-08-19T04:00:00Z","v":3122,"vw":89.885521},{"c":90.3328,"h":90.56,"l":89.91,"n":103,"o":89.91,"t":"2025-08-20T04:00:00Z","v":5150,"vw":90.325439},{"c":90.9681,"h":91.1899,"l":90.2572,"n":230,"o":90.26,"t":"2025-08-21T04:00:00Z","v":16858,"vw":90.884514},{"c":91.67,"h":92.295,"l":91.4,"n":344,"o":91.4,"t":"2025-08-22T04:00:00Z","v":10095,"vw":91.828389},{"c":90.2376,"h":91.66,"l":90.2376,"n":101,"o":91.66,"t":"2025-08-25T04:00:00Z","v":3482,"vw":90.906353},{"c":90.96,"h":90.96,"l":90.33,"n":99,"o":90.33,"t":"2025-08-26T04:00:00Z","v":4494,"vw":90.406654},{"c":90.9602,"h":91.08,"l":90.71,"n":136,"o":90.71,"t":"2025-08-27T04:00:00Z","v":4480,"vw":90.851482},{"c":90.7779,"h":91.19,"l":90.48,"n":115,"o":91.19,"t":"2025-08-28T04:00:00Z","v":2017,"vw":90.682712},{"c":91.11,"h":91.11,"l":90.7181,"n":97,"o":90.8,"t":"2025-08-29T04:00:00Z","v":9699,"vw":90.895536},{"c":92.5,"h":92.9899,"l":91.38,"n":254,"o":91.38,"t":"2025-09-02T04:00:00Z","v":8600,"vw":92.294058},{"c":92.4894,"h":92.63,"l":92.1,"n":159,"o":92.24,"t":"2025-09-03T04:00:00Z","v":2488,"vw":92.278274},{"c":92.3,"h":92.38,"l":91.81,"n":91,"o":92.38,"t":"2025-09-04T04:00:00Z","v":2555,"vw":92.107277},{"c":92.8679,"h":92.96,"l":92.325,"n":132,"o":92.33,"t":"2025-09-05T04:00:00Z","v":5560,"vw":92.654768},{"c":92.33,"h":92.54,"l":91.585,"n":100,"o":91.585,"t":"2025-09-08T04:00:00Z","v":4570,"vw":92.163499},{"c":92.6001,"h":92.6001,"l":92,"n":132,"o":92.22,"t":"2025-09-09T04:00:00Z","v":2735,"vw":92.271378},{"c":92.8785,"h":92.8785,"l":92.66,"n":77,"o":92.86,"t":"2025-09-10T04:00:00Z","v":2732,"vw":92.810365},{"c":93.64,"h":93.65,"l":93.26,"n":91,"o":93.295,"t":"2025-09-11T04:00:00Z","v":7569,"vw":93.437678},{"c":92,"h":93.52,"l":91.96,"n":151,"o":93.52,"t":"2025-09-12T04:00:00Z","v":7676,"vw":92.298935},{"c":90.91,"h":92.02,"l":90.76,"n":116,"o":92.02,"t":"2025-09-15T04:00:00Z","v":6047,"vw":91.15605},{"c":90.83,"h":91.19,"l":90.68,"n":107,"o":91.03,"t":"2025-09-16T04:00:00Z","v":3273,"vw":90.919804},{"c":91.4105,"h":92.18,"l":91.4001,"n":87,"o":91.43,"t":"2025-09-17T04:00:00Z","v":4123,"vw":91.705448},{"c":92.74,"h":92.75,"l":91.65,"n":91,"o":91.73,"t":"2025-09-18T04:00:00Z","v":2812,"vw":92.184193},{"c":92.68,"h":93.12,"l":92.53,"n":344,"o":93.07,"t":"2025-09-19T04:00:00Z","v":6425,"vw":92.802363},{"c":92.5441,"h":93,"l":92.17,"n":85,"o":92.17,"t":"2025-09-22T04:00:00Z","v":1573,"vw":92.566863},{"c":92.223,"h":92.79,"l":92.11,"n":90,"o":92.38,"t":"2025-09-23T04:00:00Z","v":2008,"vw":92.41611},{"c":91.5558,"h":92.17,"l":91.23,"n":103,"o":92,"t":"2025-09-24T04:00:00Z","v":5009,"vw":91.556822},{"c":90.21,"h":91.46,"l":90.01,"n":276,"o":91.46,"t":"2025-09-25T04:00:00Z","v":8984,"vw":90.311918},{"c":91.08,"h":91.08,"l":90.49,"n":140,"o":90.63,"t":"2025-09-26T04:00:00Z","v":6771,"vw":90.73273},{"c":91.1715,"h":91.44,"l":90.428,"n":136,"o":91.44,"t":"2025-09-29T04:00:00Z","v":6206,"vw":90.990582},{"c":92.49,"h":92.99,"l":91.13,"n":170,"o":91.13,"t":"2025-09-30T04:00:00Z","v":9018,"vw":92.357472},{"c":94.9776,"h":95.32,"l":92.92,"n":733,"o":92.92,"t":"2025-10-01T04:00:00Z","v":21699,"vw":94.659043},{"c":94.4009,"h":94.91,"l":93.855,"n":262,"o":94.91,"t":"2025-10-02T04:00:00Z","v":8416,"vw":94.509575},{"c":95.6503,"h":95.8841,"l":94.74,"n":194,"o":94.74,"t":"2025-10-03T04:00:00Z","v":7029,"vw":95.364097},{"c":95.1918,"h":96,"l":95.1,"n":135,"o":96,"t":"2025-10-06T04:00:00Z","v":5133,"vw":95.484564},{"c":95.11,"h":95.19,"l":94.51,"n":158,"o":95.19,"t":"2025-10-07T04:00:00Z","v":9175,"vw":94.807659},{"c":94.88,"h":95.34,"l":94.73,"n":135,"o":95.34,"t":"2025-10-08T04:00:00Z","v":8276,"vw":95.045048},{"c":94.7,"h":95.6422,"l":94.63,"n":121,"o":95.3975,"t":"2025-10-09T04:00:00Z","v":7504,"vw":95.092899},{"c":92.72,"h":95.04,"l":92.69,"n":193,"o":95.04,"t":"2025-10-10T04:00:00Z","v":6587,"vw":93.34596},{"c":92.6507,"h":93.015,"l":92.6,"n":86,"o":92.6,"t":"2025-10-13T04:00:00Z","v":2046,"vw":92.857834},{"c":92.64,"h":92.665,"l":92.095,"n":104,"o":92.095,"t":"2025-10-14T04:00:00Z","v":3056,"vw":92.42442},{"c":93.4278,"h":93.56,"l":92.73,"n":104,"o":92.74,"t":"2025-10-15T04:00:00Z","v":4717,"vw":93.025343},{"c":93.4293,"h":94.23,"l":93.2422,"n":122,"o":93.79,"t":"2025-10-16T04:00:00Z","v":5644,"vw":93.88783},{"c":94.0657,"h":94.23,"l":93.2025,"n":99,"o":93.21,"t":"2025-10-17T04:00:00Z","v":4105,"vw":93.56376},{"c":94.9404,"h":95.0323,"l":94.553,"n":78,"o":94.6082,"t":"2025-10-20T04:00:00Z","v":1454,"vw":94.788643},{"c":95.1284,"h":95.1284,"l":94.23,"n":118,"o":94.23,"t":"2025-10-21T04:00:00Z","v":5683,"vw":94.897942},{"c":94.8855,"h":95.2,"l":94.66,"n":114,"o":95.13,"t":"2025-10-22T04:00:00Z","v":6575,"vw":95.025545},{"c":95.08,"h":95.1289,"l":94.685,"n":111,"o":94.91,"t":"2025-10-23T04:00:00Z","v":5012,"vw":94.968221},{"c":95.025,"h":95.65,"l":95.025,"n":88,"o":95.54,"t":"2025-10-24T04:00:00Z","v":2734,"vw":95.254975},{"c":95.29,"h":95.4,"l":94.8854,"n":120,"o":95.4,"t":"2025-10-27T04:00:00Z","v":3522,"vw":95.136552},{"c":95.0702,"h":95.29,"l":94.98,"n":115,"o":95.12,"t":"2025-10-28T04:00:00Z","v":2660,"vw":95.161669},{"c":94.95,"h":95.63,"l":94.95,"n":89,"o":95.01,"t":"2025-10-29T04:00:00Z","v":1663,"vw":95.20868},{"c":95.58,"h":96.36,"l":95.12,"n":109,"o":95.12,"t":"2025-10-30T04:00:00Z","v":3920,"vw":95.732373},{"c":96.9209,"h":96.9426,"l":95.425,"n":154,"o":95.55,"t":"2025-10-31T04:00:00Z","v":7164,"vw":96.639989},{"c":96.96,"h":97.05,"l":95.92,"n":353,"o":97.05,"t":"2025-11-03T05:00:00Z","v":91926,"vw":96.716224},{"c":96.97,"h":97.1799,"l":96.2301,"n":132,"o":96.24,"t":"2025-11-04T05:00:00Z","v":5831,"vw":96.690846},{"c":96.74,"h":97.03,"l":96.06,"n":134,"o":96.06,"t":"2025-11-05T05:00:00Z","v":8031,"vw":96.56283},{"c":97.35,"h":97.545,"l":96.97,"n":262,"o":97.05,"t":"2025-11-06T05:00:00Z","v":15056,"vw":97.235132},{"c":96.8951,"h":97.17,"l":96.27,"n":265,"o":96.99,"t":"2025-11-07T05:00:00Z","v":10356,"vw":96.699154},{"c":98.4,"h":98.4,"l":97.15,"n":191,"o":97.5215,"t":"2025-11-10T05:00:00Z","v":8219,"vw":97.7336},{"c":101.51,"h":101.51,"l":98.55,"n":308,"o":98.55,"t":"2025-11-11T05:00:00Z","v":20487,"vw":100.230662},{"c":102.28,"h":102.48,"l":101.54,"n":280,"o":101.65,"t":"2025-11-12T05:00:00Z","v":16404,"vw":102.056767},{"c":101.57,"h":103.32,"l":101.39,"n":334,"o":102.25,"t":"2025-11-13T05:00:00Z","v":17264,"vw":102.054283},{"c":102.16,"h":102.765,"l":101.4301,"n":209,"o":101.65,"t":"2025-11-14T05:00:00Z","v":9453,"vw":101.997719},{"c":103.02,"h":103.89,"l":102.62,"n":676,"o":102.62,"t":"2025-11-17T05:00:00Z","v":23525,"vw":103.356245},{"c":104.14,"h":104.645,"l":103,"n":421,"o":103,"t":"2025-11-18T05:00:00Z","v":17412,"vw":103.970089},{"c":103.42,"h":104.39,"l":103.11,"n":273,"o":104.39,"t":"2025-11-19T05:00:00Z","v":10573,"vw":103.844649},{"c":102.33,"h":103.92,"l":102.33,"n":195,"o":103.91,"t":"2025-11-20T05:00:00Z","v":8777,"vw":102.965455},{"c":104.0856,"h":104.72,"l":102.74,"n":227,"o":102.74,"t":"2025-11-21T05:00:00Z","v":9874,"vw":104.220103},{"c":104.97,"h":105.45,"l":104.845,"n":243,"o":104.89,"t":"2025-11-24T05:00:00Z","v":9900,"vw":105.123259},{"c":106.5395,"h":106.575,"l":105.82,"n":281,"o":106.095,"t":"2025-11-25T05:00:00Z","v":16120,"vw":106.349255},{"c":106.5486,"h":106.75,"l":106.28,"n":257,"o":106.62,"t":"2025-11-26T05:00:00Z","v":11637,"vw":106.638902},{"c":106.1684,"h":106.71,"l":105.7415,"n":232,"o":106.71,"t":"2025-11-28T05:00:00Z","v":10000,"vw":106.031395},{"c":104.87,"h":106.09,"l":104.63,"n":381,"o":105.53,"t":"2025-12-01T05:00:00Z","v":36207,"vw":105.468987},{"c":103.9368,"h":104.86,"l":103.7913,"n":167,"o":104.86,"t":"2025-12-02T05:00:00Z","v":4743,"vw":104.320569},{"c":105.409,"h":105.67,"l":105.245,"n":166,"o":105.25,"t":"2025-12-03T05:00:00Z","v":10581,"vw":105.455065},{"c":105.25,"h":105.545,"l":104.76,"n":223,"o":105.27,"t":"2025-12-04T05:00:00Z","v":13375,"vw":105.041358},{"c":105.146,"h":105.3599,"l":104.93,"n":208,"o":105.32,"t":"2025-12-05T05:00:00Z","v":11489,"vw":105.113808},{"c":105.0745,"h":105.94,"l":105.0745,"n":167,"o":105.94,"t":"2025-12-08T05:00:00Z","v":10370,"vw":105.609201},{"c":103.9643,"h":105.755,"l":103.9643,"n":178,"o":105.755,"t":"2025-12-09T05:00:00Z","v":8914,"vw":104.902791},{"c":105.124,"h":105.279,"l":103.88,"n":177,"o":104.07,"t":"2025-12-10T05:00:00Z","v":13438,"vw":104.528672},{"c":105.3901,"h":105.8999,"l":105.13,"n":235,"o":105.415,"t":"2025-12-11T05:00:00Z","v":7881,"vw":105.595003},{"c":105.8811,"h":105.96,"l":105.6256,"n":213,"o":105.6256,"t":"2025-12-12T05:00:00Z","v":7527,"vw":105.804515},{"c":106.9158,"h":107.05,"l":106.32,"n":257,"o":106.32,"t":"2025-12-15T05:00:00Z","v":8912,"vw":106.832297},{"c":105.91,"h":106.2055,"l":105.22,"n":497,"o":106.015,"t":"2025-12-16T05:00:00Z","v":40623,"vw":105.419821},{"c":105.8081,"h":106.3583,"l":105.7,"n":192,"o":105.7106,"t":"2025-12-17T05:00:00Z","v":8896,"vw":106.02572},{"c":105.7951,"h":106.26,"l":105.55,"n":330,"o":106.087,"t":"2025-12-18T05:00:00Z","v":12005,"vw":105.799201},{"c":106.6847,"h":107.26,"l":105.67,"n":311,"o":105.67,"t":"2025-12-19T05:00:00Z","v":5663,"vw":106.939769},{"c":107.565,"h":107.57,"l":106.44,"n":205,"o":106.44,"t":"2025-12-22T05:00:00Z","v":15199,"vw":107.373968},{"c":106.93,"h":107.73,"l":106.91,"n":176,"o":107.64,"t":"2025-12-23T05:00:00Z","v":7139,"vw":107.182898},{"c":108.08,"h":108.4,"l":107.14,"n":246,"o":107.14,"t":"2025-12-24T05:00:00Z","v":7968,"vw":108.140961},{"c":107.85,"h":108.03,"l":107.65,"n":305,"o":108.03,"t":"2025-12-26T05:00:00Z","v":5300,"vw":107.823889},{"c":107.46,"h":107.86,"l":107.46,"n":208,"o":107.86,"t":"2025-12-29T05:00:00Z","v":5016,"vw":107.685003},{"c":106.41,"h":107.35,"l":106.41,"n":584,"o":107.35,"t":"2025-12-30T05:00:00Z","v":5584,"vw":106.935491},{"c":104.54,"h":105.33,"l":104.54,"n":275,"o":105.33,"t":"2025-12-31T05:00:00Z","v":60478,"vw":104.781093},{"c":104.39,"h":104.67,"l":103.58,"n":716,"o":104.67,"t":"2026-01-02T05:00:00Z","v":92111,"vw":104.266546},{"c":103.55,"h":104.2,"l":102.46,"n":361,"o":104.2,"t":"2026-01-05T05:00:00Z","v":24355,"vw":103.322936},{"c":104.41,"h":104.836,"l":103.62,"n":1093,"o":103.62,"t":"2026-01-06T05:00:00Z","v":62098,"vw":104.357235},{"c":106.13,"h":106.53,"l":104.98,"n":331,"o":104.98,"t":"2026-01-07T05:00:00Z","v":12592,"vw":105.900971},{"c":105.48,"h":106.56,"l":105.09,"n":400,"o":105.9,"t":"2026-01-08T05:00:00Z","v":17123,"vw":106.197131},{"c":105.3015,"h":105.8857,"l":105.14,"n":189,"o":105.74,"t":"2026-01-09T05:00:00Z","v":6176,"vw":105.545372},{"c":105.77,"h":106.18,"l":105.17,"n":2672,"o":105.97,"t":"2026-01-12T05:00:00Z","v":877972,"vw":105.920659},{"c":104.76,"h":104.99,"l":103.245,"n":901,"o":104.99,"t":"2026-01-13T05:00:00Z","v":282589,"vw":104.346395},{"c":105.69,"h":105.69,"l":104.53,"n":258,"o":104.76,"t":"2026-01-14T05:00:00Z","v":16871,"vw":104.991901},{"c":104.77,"h":105.84,"l":104.1901,"n":442,"o":105.84,"t":"2026-01-15T05:00:00Z","v":27810,"vw":104.631227},{"c":104,"h":104.81,"l":103.91,"n":597,"o":104.81,"t":"2026-01-16T05:00:00Z","v":31477,"vw":104.375949},{"c":104.26,"h":104.26,"l":102.91,"n":325,"o":102.91,"t":"2026-01-20T05:00:00Z","v":75163,"vw":103.816161},{"c":105.69,"h":105.84,"l":104.15,"n":375,"o":104.15,"t":"2026-01-21T05:00:00Z","v":26444,"vw":105.394571},{"c":105.95,"h":106.705,"l":105.375,"n":266,"o":105.38,"t":"2026-01-22T05:00:00Z","v":24890,"vw":106.321232},{"c":104.9895,"h":105.9695,"l":104.5301,"n":290,"o":105.78,"t":"2026-01-23T05:00:00Z","v":8734,"vw":105.086697},{"c":105.7349,"h":105.735,"l":104.91,"n":217,"o":104.91,"t":"2026-01-26T05:00:00Z","v":13041,"vw":105.494342},{"c":106.11,"h":106.56,"l":105.54,"n":249,"o":105.56,"t":"2026-01-27T05:00:00Z","v":39480,"vw":106.052332},{"c":104.62,"h":106.03,"l":104.59,"n":316,"o":106.03,"t":"2026-01-28T05:00:00Z","v":22884,"vw":104.879109},{"c":105.22,"h":105.6943,"l":104.77,"n":386,"o":104.77,"t":"2026-01-29T05:00:00Z","v":14615,"vw":105.180263},{"c":105.2606,"h":105.43,"l":104.26,"n":281,"o":105.09,"t":"2026-01-30T05:00:00Z","v":7894,"vw":104.934985},{"c":107.22,"h":107.22,"l":105.23,"n":1946,"o":105.23,"t":"2026-02-02T05:00:00Z","v":80738,"vw":106.761276},{"c":106.89,"h":108.015,"l":106.4,"n":566,"o":106.72,"t":"2026-02-03T05:00:00Z","v":12602,"vw":106.937602},{"c":108.71,"h":109.205,"l":107.66,"n":582,"o":107.66,"t":"2026-02-04T05:00:00Z","v":42114,"vw":108.652066},{"c":107.8954,"h":110,"l":107.72,"n":377,"o":108.43,"t":"2026-02-05T05:00:00Z","v":20762,"vw":109.258808},{"c":110.5199,"h":110.53,"l":108.88,"n":203,"o":108.88,"t":"2026-02-06T05:00:00Z","v":6094,"vw":109.821725},{"c":109.469,"h":110.54,"l":108.88,"n":285,"o":110.54,"t":"2026-02-09T05:00:00Z","v":51727,"vw":109.371063},{"c":109.11,"h":109.7771,"l":108.975,"n":252,"o":109.63,"t":"2026-02-10T05:00:00Z","v":14214,"vw":109.418607},{"c":109.57,"h":109.63,"l":108.38,"n":315,"o":108.98,"t":"2026-02-11T05:00:00Z","v":66923,"vw":109.048326},{"c":108.99,"h":109.96,"l":108.96,"n":280,"o":109.66,"t":"2026-02-12T05:00:00Z","v":12013,"vw":109.546939},{"c":109.62,"h":110.78,"l":109.49,"n":286,"o":109.52,"t":"2026-02-13T05:00:00Z","v":11177,"vw":110.065789},{"c":109.4,"h":110.13,"l":108.6,"n":416,"o":109.22,"t":"2026-02-17T05:00:00Z","v":27791,"vw":109.401949},{"c":108.94,"h":109.3,"l":108.554,"n":444,"o":109.29,"t":"2026-02-18T05:00:00Z","v":19462,"vw":108.845836},{"c":108.67,"h":108.751,"l":108.1699,"n":391,"o":108.56,"t":"2026-02-19T05:00:00Z","v":13407,"vw":108.471015},{"c":108.19,"h":108.72,"l":107.5,"n":325,"o":108.72,"t":"2026-02-20T05:00:00Z","v":19178,"vw":107.914003},{"c":108.77,"h":108.81,"l":108.13,"n":577,"o":108.23,"t":"2026-02-23T05:00:00Z","v":46172,"vw":108.258325},{"c":109.52,"h":109.69,"l":108.81,"n":247,"o":108.81,"t":"2026-02-24T05:00:00Z","v":10696,"vw":109.478231},{"c":110.03,"h":110.8099,"l":109.6999,"n":247,"o":110.415,"t":"2026-02-25T05:00:00Z","v":11187,"vw":110.136666},{"c":108.86,"h":109.85,"l":107.84,"n":478,"o":109.85,"t":"2026-02-26T05:00:00Z","v":23154,"vw":108.473091},{"c":108.37,"h":108.6299,"l":108.01,"n":211,"o":108.23,"t":"2026-02-27T05:00:00Z","v":17679,"vw":108.129509},{"c":108.85,"h":108.9,"l":107.66,"n":242,"o":107.66,"t":"2026-03-02T05:00:00Z","v":8496,"vw":108.505167},{"c":106.77,"h":107.525,"l":106.32,"n":991,"o":107.14,"t":"2026-03-03T05:00:00Z","v":33474,"vw":107.054053},{"c":107.74,"h":108,"l":106.2248,"n":189,"o":107,"t":"2026-03-04T05:00:00Z","v":29355,"vw":107.605628},{"c":105.33,"h":106.82,"l":104.815,"n":335,"o":106.82,"t":"2026-03-05T05:00:00Z","v":15669,"vw":105.520015},{"c":104.76,"h":104.76,"l":103.5629,"n":199,"o":104.37,"t":"2026-03-06T05:00:00Z","v":6275,"vw":104.198318},{"c":105.88,"h":105.88,"l":103.8149,"n":387,"o":104.753,"t":"2026-03-09T04:00:00Z","v":16684,"vw":104.491452},{"c":106.08,"h":106.83,"l":105.62,"n":159,"o":106,"t":"2026-03-10T04:00:00Z","v":6056,"vw":106.281701},{"c":105.46,"h":105.995,"l":105.04,"n":197,"o":105.69,"t":"2026-03-11T04:00:00Z","v":6517,"vw":105.492761},{"c":102.74,"h":103.905,"l":102.74,"n":183,"o":103.8,"t":"2026-03-12T04:00:00Z","v":4168,"vw":103.161819},{"c":101.99,"h":104.12,"l":101.85,"n":182,"o":104.12,"t":"2026-03-13T04:00:00Z","v":6197,"vw":102.962696},{"c":102.823,"h":103.32,"l":102.455,"n":158,"o":103.32,"t":"2026-03-16T04:00:00Z","v":9857,"vw":102.799083},{"c":103.31,"h":103.67,"l":103.24,"n":144,"o":103.24,"t":"2026-03-17T04:00:00Z","v":13166,"vw":103.38996},{"c":101.56,"h":102.88,"l":101.45,"n":271,"o":102.88,"t":"2026-03-18T04:00:00Z","v":11995,"vw":101.741828},{"c":101.51,"h":102.34,"l":101.3685,"n":191,"o":101.72,"t":"2026-03-19T04:00:00Z","v":5536,"vw":101.509073},{"c":100.2,"h":101.85,"l":99.915,"n":261,"o":101.305,"t":"2026-03-20T04:00:00Z","v":10819,"vw":101.161039},{"c":99.96,"h":101.18,"l":99.93,"n":135,"o":101.18,"t":"2026-03-23T04:00:00Z","v":4521,"vw":100.542744},{"c":99.82,"h":100.0339,"l":99.05,"n":159,"o":99.16,"t":"2026-03-24T04:00:00Z","v":7372,"vw":99.487535},{"c":102.03,"h":102.77,"l":100.7,"n":278,"o":100.7,"t":"2026-03-25T04:00:00Z","v":23094,"vw":102.126866},{"c":101.7,"h":102.5299,"l":101.69,"n":187,"o":101.91,"t":"2026-03-26T04:00:00Z","v":6150,"vw":102.168977},{"c":99.777,"h":101.62,"l":99.777,"n":183,"o":101.62,"t":"2026-03-27T04:00:00Z","v":14629,"vw":100.871818},{"c":100.702,"h":101.19,"l":100.5701,"n":205,"o":101.02,"t":"2026-03-30T04:00:00Z","v":14358,"vw":100.869325},{"c":103.76,"h":103.8,"l":101.42,"n":223,"o":101.42,"t":"2026-03-31T04:00:00Z","v":10081,"vw":102.860648},{"c":104.36,"h":104.95,"l":104.21,"n":254,"o":104.37,"t":"2026-04-01T04:00:00Z","v":7634,"vw":104.523093},{"c":103.0699,"h":104.29,"l":102.77,"n":234,"o":103.38,"t":"2026-04-02T04:00:00Z","v":14291,"vw":103.378843},{"c":102.75,"h":103.4479,"l":102.695,"n":156,"o":102.86,"t":"2026-04-06T04:00:00Z","v":7880,"vw":102.9323},{"c":102.606,"h":102.87,"l":101.24,"n":144,"o":102.41,"t":"2026-04-07T04:00:00Z","v":6860,"vw":102.33529},{"c":104.67,"h":104.67,"l":103.49,"n":167,"o":104.39,"t":"2026-04-08T04:00:00Z","v":14445,"vw":104.052511},{"c":105.442,"h":105.78,"l":103.93,"n":155,"o":103.93,"t":"2026-04-09T04:00:00Z","v":13292,"vw":104.875637},{"c":103.56,"h":105.77,"l":103.29,"n":184,"o":105.77,"t":"2026-04-10T04:00:00Z","v":7445,"vw":104.06997},{"c":104.3933,"h":104.48,"l":102.83,"n":262,"o":102.96,"t":"2026-04-13T04:00:00Z","v":14649,"vw":103.678507},{"c":106.3719,"h":106.58,"l":105.4,"n":153,"o":105.43,"t":"2026-04-14T04:00:00Z","v":7823,"vw":106.172904},{"c":105.9344,"h":106.68,"l":105.3832,"n":570,"o":106.68,"t":"2026-04-15T04:00:00Z","v":17095,"vw":105.833585},{"c":105.04,"h":105.41,"l":104.4,"n":170,"o":105.41,"t":"2026-04-16T04:00:00Z","v":11111,"vw":104.919635},{"c":107.3139,"h":107.3139,"l":105.74,"n":194,"o":105.74,"t":"2026-04-17T04:00:00Z","v":8346,"vw":106.590783},{"c":106.26,"h":107.0951,"l":106.16,"n":714,"o":106.88,"t":"2026-04-20T04:00:00Z","v":392163,"vw":106.54498},{"c":104.49,"h":106.22,"l":104.285,"n":387,"o":106.22,"t":"2026-04-21T04:00:00Z","v":92452,"vw":104.753479},{"c":104.75,"h":105.3,"l":104.23,"n":465,"o":104.63,"t":"2026-04-22T04:00:00Z","v":136181,"vw":105.012012},{"c":104.7737,"h":105.09,"l":103.89,"n":525,"o":105.09,"t":"2026-04-23T04:00:00Z","v":43879,"vw":104.56423},{"c":103.98,"h":104.6,"l":103.348,"n":384,"o":104.54,"t":"2026-04-24T04:00:00Z","v":51173,"vw":103.730961},{"c":103.81,"h":105.29,"l":103.71,"n":225,"o":105.29,"t":"2026-04-27T04:00:00Z","v":6339,"vw":104.328691},{"c":103.981,"h":104.71,"l":103.59,"n":200,"o":104.43,"t":"2026-04-28T04:00:00Z","v":54243,"vw":103.724578},{"c":103.23,"h":103.74,"l":102.99,"n":420,"o":102.99,"t":"2026-04-29T04:00:00Z","v":50438,"vw":103.289781},{"c":105,"h":105.16,"l":103.73,"n":473,"o":103.73,"t":"2026-04-30T04:00:00Z","v":23629,"vw":104.643787},{"c":105.24,"h":105.73,"l":104.75,"n":894,"o":105.01,"t":"2026-05-01T04:00:00Z","v":62488,"vw":105.292911},{"c":105.87,"h":106.24,"l":104.71,"n":226,"o":104.71,"t":"2026-05-04T04:00:00Z","v":12634,"vw":105.666525},{"c":106.6,"h":106.605,"l":105.87,"n":229,"o":105.95,"t":"2026-05-05T04:00:00Z","v":21364,"vw":106.166824},{"c":107.97,"h":108.08,"l":107.24,"n":229,"o":107.79,"t":"2026-05-06T04:00:00Z","v":17361,"vw":107.959974},{"c":106.9082,"h":107.295,"l":106.315,"n":236,"o":107.08,"t":"2026-05-07T04:00:00Z","v":9132,"vw":106.837444},{"c":105.56,"h":106.76,"l":105.275,"n":401,"o":106.49,"t":"2026-05-08T04:00:00Z","v":18446,"vw":106.003576},{"c":105.5767,"h":106.81,"l":105.32,"n":405,"o":105.7,"t":"2026-05-11T04:00:00Z","v":16497,"vw":106.371115},{"c":106.7603,"h":106.87,"l":105.64,"n":194,"o":105.69,"t":"2026-05-12T04:00:00Z","v":6570,"vw":106.09932},{"c":108.42,"h":108.42,"l":106.56,"n":170,"o":106.56,"t":"2026-05-13T04:00:00Z","v":11143,"vw":107.498547},{"c":107.8612,"h":108.47,"l":107.77,"n":107,"o":108.46,"t":"2026-05-14T04:00:00Z","v":8847,"vw":108.034006},{"c":105.6568,"h":107.42,"l":105.5601,"n":111,"o":107.42,"t":"2026-05-15T04:00:00Z","v":3240,"vw":106.333353},{"c":105.05,"h":105.61,"l":104.995,"n":151,"o":105.4,"t":"2026-05-18T04:00:00Z","v":3452,"vw":105.253442},{"c":106.0988,"h":106.28,"l":105,"n":137,"o":105.28,"t":"2026-05-19T04:00:00Z","v":5158,"vw":105.68478},{"c":107.5116,"h":107.6027,"l":106.52,"n":182,"o":106.52,"t":"2026-05-20T04:00:00Z","v":2253,"vw":107.186936},{"c":108.37,"h":108.38,"l":107.01,"n":104,"o":107.01,"t":"2026-05-21T04:00:00Z","v":1884,"vw":107.730556},{"c":109.053,"h":109.132,"l":108.9484,"n":160,"o":109.12,"t":"2026-05-22T04:00:00Z","v":4495,"vw":109.056383},{"c":108.4357,"h":109.35,"l":108.4357,"n":173,"o":109.35,"t":"2026-05-26T04:00:00Z","v":10736,"vw":108.704149},{"c":109.8396,"h":110.17,"l":109.581,"n":175,"o":110.005,"t":"2026-05-27T04:00:00Z","v":5188,"vw":109.900384},{"c":110.4931,"h":110.68,"l":110.07,"n":122,"o":110.14,"t":"2026-05-28T04:00:00Z","v":4784,"vw":110.418917},{"c":109.6336,"h":110.3182,"l":109.3501,"n":148,"o":110.26,"t":"2026-05-29T04:00:00Z","v":4890,"vw":109.869672},{"c":107.5335,"h":109.2,"l":107.474,"n":289,"o":109.2,"t":"2026-06-01T04:00:00Z","v":22700,"vw":107.926972},{"c":105.97,"h":106.72,"l":105.62,"n":197,"o":106.72,"t":"2026-06-02T04:00:00Z","v":8207,"vw":106.019262},{"c":107.24,"h":107.24,"l":105.68,"n":164,"o":105.68,"t":"2026-06-03T04:00:00Z","v":17814,"vw":106.927472},{"c":110.3457,"h":110.57,"l":108.32,"n":185,"o":108.32,"t":"2026-06-04T04:00:00Z","v":14989,"vw":110.178851},{"c":110.7908,"h":111.9,"l":110.76,"n":205,"o":110.76,"t":"2026-06-05T04:00:00Z","v":10784,"vw":111.413626},{"c":110.4415,"h":111.88,"l":110.4415,"n":311,"o":111.21,"t":"2026-06-08T04:00:00Z","v":13670,"vw":110.921798},{"c":112,"h":112.0514,"l":110.92,"n":276,"o":111.09,"t":"2026-06-09T04:00:00Z","v":20648,"vw":111.486998},{"c":111.7691,"h":113.2,"l":111.5,"n":258,"o":112.02,"t":"2026-06-10T04:00:00Z","v":23219,"vw":112.236333},{"c":113.83,"h":114.31,"l":112.25,"n":337,"o":112.45,"t":"2026-06-11T04:00:00Z","v":16362,"vw":113.265719},{"c":113.85,"h":114.22,"l":113.68,"n":276,"o":114.22,"t":"2026-06-12T04:00:00Z","v":23045,"vw":113.831168},{"c":113.02,"h":114.03,"l":112.725,"n":250,"o":114.03,"t":"2026-06-15T04:00:00Z","v":35786,"vw":113.253204},{"c":112.8884,"h":113.5,"l":112.54,"n":181,"o":113.5,"t":"2026-06-16T04:00:00Z","v":5970,"vw":112.796894},{"c":112.3577,"h":113.585,"l":111.91,"n":176,"o":112.95,"t":"2026-06-17T04:00:00Z","v":22972,"vw":113.301605},{"c":111.63,"h":112.92,"l":110.63,"n":295,"o":112.92,"t":"2026-06-18T04:00:00Z","v":26303,"vw":111.393757},{"c":112.14,"h":112.42,"l":111.19,"n":254,"o":111.46,"t":"2026-06-22T04:00:00Z","v":23313,"vw":112.116777},{"c":114.0869,"h":114.245,"l":112.17,"n":251,"o":112.17,"t":"2026-06-23T04:00:00Z","v":8310,"vw":113.757112},{"c":114.9005,"h":115.79,"l":114.51,"n":217,"o":114.51,"t":"2026-06-24T04:00:00Z","v":6844,"vw":115.036132},{"c":115.6762,"h":117.0858,"l":114.87,"n":299,"o":114.87,"t":"2026-06-25T04:00:00Z","v":4802,"vw":116.194498},{"c":118.67,"h":118.88,"l":116.1,"n":499,"o":116.1,"t":"2026-06-26T04:00:00Z","v":26344,"vw":117.951602},{"c":118.6241,"h":119,"l":117.531,"n":303,"o":118.95,"t":"2026-06-29T04:00:00Z","v":20919,"vw":118.197251},{"c":118.4468,"h":119.04,"l":117.87,"n":284,"o":119,"t":"2026-06-30T04:00:00Z","v":11540,"vw":118.663408},{"c":117.57,"h":119.1,"l":117.435,"n":176,"o":118.62,"t":"2026-07-01T04:00:00Z","v":11202,"vw":118.267413},{"c":120.9068,"h":120.9068,"l":118.27,"n":366,"o":118.27,"t":"2026-07-02T04:00:00Z","v":11592,"vw":119.600749},{"c":120.09,"h":120.88,"l":119.9205,"n":457,"o":120.88,"t":"2026-07-06T04:00:00Z","v":9529,"vw":120.297525},{"c":122.24,"h":122.6887,"l":121.61,"n":218,"o":121.63,"t":"2026-07-07T04:00:00Z","v":6526,"vw":122.108588},{"c":120.9405,"h":122.08,"l":120.65,"n":325,"o":122.08,"t":"2026-07-08T04:00:00Z","v":8137,"vw":121.600397},{"c":120.4458,"h":121.33,"l":119.89,"n":282,"o":120.81,"t":"2026-07-09T04:00:00Z","v":8494,"vw":120.632593},{"c":118.55,"h":120.51,"l":118.14,"n":222,"o":120.51,"t":"2026-07-10T04:00:00Z","v":5569,"vw":118.789552},{"c":117.5985,"h":118.663,"l":117.2,"n":731,"o":118.31,"t":"2026-07-13T04:00:00Z","v":424602,"vw":117.789435},{"c":115.91,"h":116.95,"l":115.67,"n":914,"o":116.95,"t":"2026-07-14T04:00:00Z","v":220968,"vw":116.107383},{"c":117.08,"h":117.12,"l":115.48,"n":514,"o":115.48,"t":"2026-07-15T04:00:00Z","v":57094,"vw":116.388056},{"c":119.3734,"h":119.83,"l":117.5,"n":610,"o":117.73,"t":"2026-07-16T04:00:00Z","v":45368,"vw":119.32858},{"c":119.71,"h":121.3043,"l":119.395,"n":261,"o":119.88,"t":"2026-07-17T04:00:00Z","v":13198,"vw":120.387243},{"c":117.91,"h":119.74,"l":117.91,"n":298,"o":119.74,"t":"2026-07-20T04:00:00Z","v":11908,"vw":118.540869},{"c":119.8,"h":119.8,"l":117.6,"n":269,"o":117.6,"t":"2026-07-21T04:00:00Z","v":51626,"vw":118.933637},{"c":118.79,"h":120.1053,"l":118.65,"n":324,"o":120.1,"t":"2026-07-22T04:00:00Z","v":53012,"vw":119.650853},{"c":120.2,"h":120.2,"l":118.23,"n":373,"o":118.275,"t":"2026-07-23T04:00:00Z","v":68411,"vw":119.243817},{"c":120.37,"h":121.14,"l":120.18,"n":522,"o":120.92,"t":"2026-07-24T04:00:00Z","v":64569,"vw":120.416031},{"c":120.6,"h":122.1,"l":120.6,"n":525,"o":120.81,"t":"2026-07-27T04:00:00Z","v":24224,"vw":121.452803},{"c":122.7422,"h":123.23,"l":122.1099,"n":596,"o":122.535,"t":"2026-07-28T04:00:00Z","v":99708,"vw":122.590254},{"c":122.33,"h":123.5899,"l":122.0682,"n":470,"o":123.34,"t":"2026-07-29T04:00:00Z","v":33682,"vw":122.838984},{"c":122.79,"h":122.89,"l":121.0744,"n":401,"o":122.1,"t":"2026-07-30T04:00:00Z","v":26294,"vw":122.107317},{"c":121.44,"h":122.53,"l":120.26,"n":391,"o":122.53,"t":"2026-07-31T04:00:00Z","v":20191,"vw":121.433832},{"c":121.7,"h":122.9,"l":120.5555,"n":475,"o":122.86,"t":"2026-08-03T04:00:00Z","v":98647,"vw":121.481331},{"c":122.7178,"h":122.74,"l":121.5199,"n":460,"o":122.11,"t":"2026-08-04T04:00:00Z","v":29342,"vw":122.201757},{"c":124.79,"h":125.97,"l":124.32,"n":627,"o":124.59,"t":"2026-08-05T04:00:00Z","v":37418,"vw":124.779567},{"c":124.1653,"h":125.59,"l":123.87,"n":503,"o":125.59,"t":"2026-08-06T04:00:00Z","v":26367,"vw":124.320758},{"c":124.85,"h":124.91,"l":124.12,"n":370,"o":124.34,"t":"2026-08-07T04:00:00Z","v":19084,"vw":124.459549},{"c":125.4461,"h":125.56,"l":124.6182,"n":338,"o":124.68,"t":"2026-08-10T04:00:00Z","v":20933,"vw":125.217176},{"c":124.74,"h":125.5,"l":124.66,"n":874,"o":125.42,"t":"2026-08-11T04:00:00Z","v":68573,"vw":125.187345},{"c":124.9981,"h":125.7,"l":124,"n":287,"o":124.31,"t":"2026-08-12T04:00:00Z","v":14631,"vw":124.939227},{"c":124.66,"h":126.33,"l":124.56,"n":394,"o":125.97,"t":"2026-08-13T04:00:00Z","v":30925,"vw":125.298116},{"c":125.36,"h":125.36,"l":123.8501,"n":261,"o":124.38,"t":"2026-08-14T04:00:00Z","v":13489,"vw":124.853998},{"c":126.15,"h":126.53,"l":125.19,"n":214,"o":125.19,"t":"2026-08-17T04:00:00Z","v":6762,"vw":126.145953},{"c":127.8891,"h":128.0403,"l":126.75,"n":372,"o":126.75,"t":"2026-08-18T04:00:00Z","v":16237,"vw":127.790671},{"c":131.64,"h":131.675,"l":129.87,"n":451,"o":129.97,"t":"2026-08-19T04:00:00Z","v":24572,"vw":131.101322},{"c":128.886,"h":130.81,"l":128.71,"n":736,"o":130.81,"t":"2026-08-20T04:00:00Z","v":20725,"vw":129.466534},{"c":130.0303,"h":130.6499,"l":129.155,"n":808,"o":129.17,"t":"2026-08-21T04:00:00Z","v":22469,"vw":130.311217},{"c":130.03,"h":130.2,"l":129.09,"n":356,"o":130.2,"t":"2026-08-24T04:00:00Z","v":22105,"vw":129.695147},{"c":130.9827,"h":131.1287,"l":130.38,"n":269,"o":130.41,"t":"2026-08-25T04:00:00Z","v":8407,"vw":130.679792},{"c":130.0585,"h":130.76,"l":130,"n":280,"o":130.76,"t":"2026-08-26T04:00:00Z","v":11026,"vw":130.340392},{"c":128.7892,"h":129.57,"l":128.55,"n":326,"o":129.24,"t":"2026-08-27T04:00:00Z","v":24015,"vw":129.144264},{"c":127.2607,"h":128.57,"l":127.075,"n":454,"o":128.57,"t":"2026-08-28T04:00:00Z","v":30211,"vw":127.416362},{"c":127.49,"h":127.735,"l":125.79,"n":345,"o":127.02,"t":"2026-08-31T04:00:00Z","v":20424,"vw":126.707071},{"c":128.02,"h":129.291,"l":127.73,"n":488,"o":128.37,"t":"2026-09-01T04:00:00Z","v":79038,"vw":128.339577},{"c":130.0477,"h":130.28,"l":128.45,"n":477,"o":128.66,"t":"2026-09-02T04:00:00Z","v":125355,"vw":129.983794},{"c":129.59,"h":130.81,"l":128.59,"n":367,"o":130.81,"t":"2026-09-03T04:00:00Z","v":69369,"vw":129.701754},{"c":129.15,"h":129.2099,"l":128.11,"n":466,"o":128.11,"t":"2026-09-04T04:00:00Z","v":41123,"vw":129.026613},{"c":126.5801,"h":127.74,"l":126.005,"n":410,"o":127.74,"t":"2026-09-08T04:00:00Z","v":19547,"vw":126.842139},{"c":126.2527,"h":126.831,"l":126.06,"n":273,"o":126.43,"t":"2026-09-09T04:00:00Z","v":18182,"vw":126.221606},{"c":124.7364,"h":125.97,"l":124.64,"n":354,"o":125.7,"t":"2026-09-10T04:00:00Z","v":20145,"vw":125.314008},{"c":124.09,"h":125.99,"l":124.09,"n":473,"o":125.88,"t":"2026-09-11T04:00:00Z","v":26426,"vw":124.620955},{"c":124.9604,"h":125.7199,"l":124.95,"n":199,"o":125.36,"t":"2026-09-14T04:00:00Z","v":13917,"vw":125.419776},{"c":123.76,"h":124.335,"l":123.46,"n":343,"o":124.33,"t":"2026-09-15T04:00:00Z","v":16941,"vw":123.659354},{"c":124.7,"h":125.26,"l":124.305,"n":354,"o":124.72,"t":"2026-09-16T04:00:00Z","v":25915,"vw":124.948528},{"c":125.93,"h":126.04,"l":125.29,"n":255,"o":125.39,"t":"2026-09-17T04:00:00Z","v":12681,"vw":125.538045},{"c":125.2608,"h":125.745,"l":125.01,"n":259,"o":125.015,"t":"2026-09-18T04:00:00Z","v":11850,"vw":125.334217},{"c":126.48,"h":126.9541,"l":125.29,"n":317,"o":125.29,"t":"2026-09-21T04:00:00Z","v":17494,"vw":126.56187},{"c":127.37,"h":127.67,"l":125.89,"n":381,"o":126.96,"t":"2026-09-22T04:00:00Z","v":185846,"vw":127.506007},{"c":125.46,"h":127.71,"l":125.07,"n":343,"o":127.12,"t":"2026-09-23T04:00:00Z","v":22656,"vw":125.472172},{"c":126.4769,"h":126.78,"l":125.34,"n":429,"o":125.34,"t":"2026-09-24T04:00:00Z","v":14126,"vw":126.198803},{"c":126.82,"h":126.96,"l":125.24,"n":322,"o":126.73,"t":"2026-09-25T04:00:00Z","v":14707,"vw":126.227108},{"c":127.1105,"h":127.31,"l":126.04,"n":301,"o":126.24,"t":"2026-09-28T04:00:00Z","v":16892,"vw":126.788462},{"c":126.13,"h":126.56,"l":125.34,"n":539,"o":126.56,"t":"2026-09-29T04:00:00Z","v":99463,"vw":125.436177},{"c":123.31,"h":126.3,"l":123.31,"n":440,"o":125.92,"t":"2026-09-30T04:00:00Z","v":26424,"vw":125.309408},{"c":121.24,"h":123.15,"l":121.24,"n":559,"o":122.88,"t":"2026-10-01T04:00:00Z","v":79598,"vw":121.930647},{"c":120.88,"h":121.66,"l":120.55,"n":409,"o":121.66,"t":"2026-10-02T04:00:00Z","v":21636,"vw":120.964541},{"c":121.1,"h":121.63,"l":120.17,"n":407,"o":120.7,"t":"2026-10-05T04:00:00Z","v":41454,"vw":120.864875},{"c":120.71,"h":121.85,"l":119.63,"n":806,"o":121.72,"t":"2026-10-06T04:00:00Z","v":71172,"vw":120.473865},{"c":121.53,"h":122.79,"l":120.58,"n":485,"o":120.58,"t":"2026-10-07T04:00:00Z","v":31961,"vw":121.969606},{"c":120.99,"h":121.16,"l":118.78,"n":531,"o":121.16,"t":"2026-10-08T04:00:00Z","v":15246,"vw":119.899384},{"c":122.88,"h":123.25,"l":120.6,"n":751,"o":120.6,"t":"2026-10-09T04:00:00Z","v":27583,"vw":122.447578},{"c":123.44,"h":123.61,"l":123.325,"n":324,"o":123.39,"t":"2026-10-12T04:00:00Z","v":12015,"vw":123.438636},{"c":120.92,"h":123.72,"l":120.92,"n":495,"o":123.72,"t":"2026-10-13T04:00:00Z","v":23750,"vw":121.817224},{"c":123.4,"h":124.0299,"l":121.45,"n":616,"o":121.46,"t":"2026-10-14T04:00:00Z","v":39632,"vw":123.574717},{"c":125.13,"h":127.04,"l":125.11,"n":732,"o":125.4,"t":"2026-10-15T04:00:00Z","v":53426,"vw":126.36373},{"c":124.46,"h":125.14,"l":124.07,"n":361,"o":125.125,"t":"2026-10-16T04:00:00Z","v":27494,"vw":124.453063},{"c":123.515,"h":124.52,"l":123.51,"n":460,"o":124.28,"t":"2026-10-19T04:00:00Z","v":23011,"vw":124.013645},{"c":126.41,"h":126.89,"l":124.45,"n":664,"o":124.45,"t":"2026-10-20T04:00:00Z","v":51930,"vw":126.183591},{"c":125.76,"h":126.41,"l":125.11,"n":884,"o":126,"t":"2026-10-21T04:00:00Z","v":55759,"vw":125.553755},{"c":127.31,"h":127.8959,"l":125.57,"n":470,"o":126.03,"t":"2026-10-22T04:00:00Z","v":21876,"vw":127.051398}],"volatilityBars":[{"c":125.29,"h":125.29,"l":125.29,"n":21,"o":125.29,"t":"2026-09-21T13:30:00Z","v":1094,"vw":125.29},{"c":125.94,"h":126.005,"l":125.89,"n":8,"o":126.005,"t":"2026-09-21T13:45:00Z","v":1100,"vw":125.9085},{"c":125.93,"h":125.936,"l":125.92,"n":7,"o":125.936,"t":"2026-09-21T14:15:00Z","v":602,"vw":125.929778},{"c":126.39,"h":126.39,"l":126.28,"n":16,"o":126.28,"t":"2026-09-21T15:15:00Z","v":704,"vw":126.33375},{"c":126.45,"h":126.5399,"l":126.45,"n":12,"o":126.5399,"t":"2026-09-21T15:30:00Z","v":967,"vw":126.46708},{"c":126.655,"h":126.655,"l":126.655,"n":1,"o":126.655,"t":"2026-09-21T16:00:00Z","v":104,"vw":126.655},{"c":126.67,"h":126.79,"l":126.6,"n":9,"o":126.79,"t":"2026-09-21T16:15:00Z","v":948,"vw":126.724499},{"c":126.595,"h":126.595,"l":126.595,"n":4,"o":126.595,"t":"2026-09-21T17:30:00Z","v":349,"vw":126.595},{"c":126.5724,"h":126.5724,"l":126.5724,"n":1,"o":126.5724,"t":"2026-09-21T17:45:00Z","v":194,"vw":126.5724},{"c":126.9,"h":126.9,"l":126.9,"n":6,"o":126.9,"t":"2026-09-21T18:15:00Z","v":600,"vw":126.9},{"c":126.9541,"h":126.9541,"l":126.9541,"n":1,"o":126.9541,"t":"2026-09-21T18:30:00Z","v":282,"vw":126.9541},{"c":126.89,"h":126.94,"l":126.89,"n":7,"o":126.94,"t":"2026-09-21T18:45:00Z","v":528,"vw":126.912831},{"c":126.7599,"h":126.87,"l":126.68,"n":38,"o":126.87,"t":"2026-09-21T19:00:00Z","v":7234,"vw":126.808983},{"c":126.48,"h":126.58,"l":126.48,"n":15,"o":126.51,"t":"2026-09-21T19:45:00Z","v":920,"vw":126.54},{"c":126.09,"h":126.96,"l":125.89,"n":26,"o":126.96,"t":"2026-09-22T13:30:00Z","v":3693,"vw":126.149354},{"c":126.8,"h":126.81,"l":126.8,"n":3,"o":126.81,"t":"2026-09-22T13:45:00Z","v":220,"vw":126.805},{"c":126.85,"h":126.85,"l":126.85,"n":3,"o":126.85,"t":"2026-09-22T14:00:00Z","v":250,"vw":126.85},{"c":126.8899,"h":126.8899,"l":126.8899,"n":2,"o":126.8899,"t":"2026-09-22T14:15:00Z","v":1261,"vw":126.8899},{"c":126.985,"h":126.985,"l":126.4402,"n":10,"o":126.4402,"t":"2026-09-22T14:30:00Z","v":581,"vw":126.669099},{"c":126.98,"h":126.98,"l":126.98,"n":3,"o":126.98,"t":"2026-09-22T14:45:00Z","v":221,"vw":126.98},{"c":127.28,"h":127.28,"l":127.26,"n":5,"o":127.26,"t":"2026-09-22T15:00:00Z","v":400,"vw":127.266667},{"c":127.47,"h":127.67,"l":127.47,"n":8,"o":127.67,"t":"2026-09-22T15:30:00Z","v":466,"vw":127.525096},{"c":127.09,"h":127.44,"l":127.08,"n":43,"o":127.44,"t":"2026-09-22T15:45:00Z","v":42697,"vw":127.426183},{"c":127.15,"h":127.15,"l":126.95,"n":12,"o":126.95,"t":"2026-09-22T16:00:00Z","v":636,"vw":127.023964},{"c":127.11,"h":127.1451,"l":127.11,"n":5,"o":127.1451,"t":"2026-09-22T17:00:00Z","v":505,"vw":127.117243},{"c":127.03,"h":127.12,"l":127.03,"n":7,"o":127.11,"t":"2026-09-22T17:15:00Z","v":412,"vw":127.086667},{"c":127.21,"h":127.21,"l":127.13,"n":7,"o":127.13,"t":"2026-09-22T17:30:00Z","v":465,"vw":127.171905},{"c":127.36,"h":127.36,"l":127.27,"n":10,"o":127.27,"t":"2026-09-22T17:45:00Z","v":306,"vw":127.311475},{"c":127.5,"h":127.5,"l":127.49,"n":12,"o":127.49,"t":"2026-09-22T18:00:00Z","v":715,"vw":127.496492},{"c":127.53,"h":127.53,"l":127.53,"n":1,"o":127.53,"t":"2026-09-22T18:15:00Z","v":100,"vw":127.53},{"c":127.46,"h":127.47,"l":127.43,"n":6,"o":127.47,"t":"2026-09-22T18:30:00Z","v":508,"vw":127.447745},{"c":127.48,"h":127.48,"l":127.48,"n":1,"o":127.48,"t":"2026-09-22T18:45:00Z","v":774,"vw":127.48},{"c":127.4744,"h":127.59,"l":127.45,"n":17,"o":127.58,"t":"2026-09-22T19:00:00Z","v":1445,"vw":127.531456},{"c":127.58,"h":127.6,"l":127.52,"n":12,"o":127.52,"t":"2026-09-22T19:15:00Z","v":123423,"vw":127.594477},{"c":127.53,"h":127.53,"l":127.53,"n":4,"o":127.53,"t":"2026-09-22T19:30:00Z","v":1505,"vw":127.53},{"c":127.37,"h":127.4,"l":127.37,"n":16,"o":127.4,"t":"2026-09-22T19:45:00Z","v":2606,"vw":127.374444},{"c":127.12,"h":127.12,"l":127.12,"n":4,"o":127.12,"t":"2026-09-23T14:00:00Z","v":174,"vw":127.12},{"c":127.345,"h":127.71,"l":127.345,"n":11,"o":127.68,"t":"2026-09-23T14:15:00Z","v":737,"vw":127.499103},{"c":126.2,"h":126.55,"l":126.2,"n":9,"o":126.54,"t":"2026-09-23T14:45:00Z","v":715,"vw":126.364167},{"c":126.23,"h":126.23,"l":126.23,"n":6,"o":126.23,"t":"2026-09-23T15:00:00Z","v":367,"vw":126.23},{"c":126.0899,"h":126.0899,"l":126.0899,"n":2,"o":126.0899,"t":"2026-09-23T15:30:00Z","v":312,"vw":126.0899},{"c":125.86,"h":125.86,"l":125.86,"n":2,"o":125.86,"t":"2026-09-23T15:45:00Z","v":200,"vw":125.86},{"c":125.685,"h":125.685,"l":125.685,"n":2,"o":125.685,"t":"2026-09-23T16:15:00Z","v":114,"vw":125.685},{"c":125.11,"h":125.175,"l":125.11,"n":5,"o":125.175,"t":"2026-09-23T17:00:00Z","v":325,"vw":125.132491},{"c":125.14,"h":125.251,"l":125.14,"n":14,"o":125.251,"t":"2026-09-23T17:30:00Z","v":683,"vw":125.222215},{"c":125.28,"h":125.28,"l":125.28,"n":4,"o":125.28,"t":"2026-09-23T17:45:00Z","v":223,"vw":125.28},{"c":125.11,"h":125.31,"l":125.11,"n":4,"o":125.31,"t":"2026-09-23T18:00:00Z","v":493,"vw":125.174106},{"c":125.12,"h":125.12,"l":125.12,"n":1,"o":125.12,"t":"2026-09-23T18:15:00Z","v":100,"vw":125.12},{"c":125.07,"h":125.07,"l":125.07,"n":2,"o":125.07,"t":"2026-09-23T18:45:00Z","v":402,"vw":125.07},{"c":125.31,"h":125.31,"l":125.31,"n":2,"o":125.31,"t":"2026-09-23T19:00:00Z","v":11589,"vw":125.31},{"c":125.39,"h":125.4,"l":125.39,"n":6,"o":125.4,"t":"2026-09-23T19:15:00Z","v":386,"vw":125.393367},{"c":125.38,"h":125.425,"l":125.37,"n":13,"o":125.425,"t":"2026-09-23T19:30:00Z","v":1057,"vw":125.395044},{"c":125.46,"h":125.6063,"l":125.44,"n":30,"o":125.46,"t":"2026-09-23T19:45:00Z","v":1679,"vw":125.484505},{"c":126.26,"h":126.3099,"l":125.34,"n":40,"o":125.34,"t":"2026-09-24T13:30:00Z","v":5486,"vw":126.102169},{"c":126.56,"h":126.56,"l":126.26,"n":4,"o":126.26,"t":"2026-09-24T13:45:00Z","v":310,"vw":126.46},{"c":126.3,"h":126.3,"l":126.3,"n":1,"o":126.3,"t":"2026-09-24T14:00:00Z","v":127,"vw":126.3},{"c":126.7,"h":126.7,"l":126.7,"n":3,"o":126.7,"t":"2026-09-24T14:15:00Z","v":249,"vw":126.7},{"c":126.505,"h":126.505,"l":126.505,"n":4,"o":126.505,"t":"2026-09-24T14:30:00Z","v":291,"vw":126.505},{"c":126.48,"h":126.72,"l":126.48,"n":6,"o":126.72,"t":"2026-09-24T14:45:00Z","v":309,"vw":126.563333},{"c":126.3,"h":126.32,"l":126.3,"n":5,"o":126.32,"t":"2026-09-24T15:00:00Z","v":324,"vw":126.306667},{"c":126.05,"h":126.05,"l":126.05,"n":11,"o":126.05,"t":"2026-09-24T15:15:00Z","v":212,"vw":126.05},{"c":125.76,"h":125.79,"l":125.76,"n":3,"o":125.79,"t":"2026-09-24T15:30:00Z","v":212,"vw":125.775},{"c":125.84,"h":125.84,"l":125.84,"n":2,"o":125.84,"t":"2026-09-24T15:45:00Z","v":102,"vw":125.84},{"c":125.77,"h":125.817,"l":125.77,"n":7,"o":125.817,"t":"2026-09-24T16:00:00Z","v":1009,"vw":125.789194},{"c":126.32,"h":126.33,"l":125.98,"n":8,"o":125.98,"t":"2026-09-24T16:15:00Z","v":604,"vw":126.231667},{"c":126.31,"h":126.31,"l":126.31,"n":2,"o":126.31,"t":"2026-09-24T16:30:00Z","v":101,"vw":126.31},{"c":126,"h":126.096,"l":126,"n":8,"o":126.096,"t":"2026-09-24T17:45:00Z","v":380,"vw":126.045818},{"c":126.72,"h":126.72,"l":126.71,"n":4,"o":126.71,"t":"2026-09-24T18:15:00Z","v":306,"vw":126.716667},{"c":126.6884,"h":126.78,"l":126.6884,"n":6,"o":126.78,"t":"2026-09-24T18:30:00Z","v":382,"vw":126.714571},{"c":126.5899,"h":126.63,"l":126.48,"n":9,"o":126.63,"t":"2026-09-24T19:00:00Z","v":972,"vw":126.574759},{"c":126.352,"h":126.352,"l":126.352,"n":4,"o":126.352,"t":"2026-09-24T19:15:00Z","v":198,"vw":126.352},{"c":126.4,"h":126.73,"l":126.4,"n":18,"o":126.73,"t":"2026-09-25T13:30:00Z","v":1940,"vw":126.686092},{"c":125.73,"h":125.97,"l":125.73,"n":5,"o":125.97,"t":"2026-09-25T14:00:00Z","v":735,"vw":125.932205},{"c":125.33,"h":125.37,"l":125.32,"n":10,"o":125.37,"t":"2026-09-25T14:30:00Z","v":920,"vw":125.351092},{"c":125.35,"h":125.47,"l":125.24,"n":15,"o":125.47,"t":"2026-09-25T14:45:00Z","v":1112,"vw":125.318669},{"c":125.68,"h":125.68,"l":125.56,"n":11,"o":125.59,"t":"2026-09-25T15:00:00Z","v":706,"vw":125.622},{"c":125.64,"h":125.64,"l":125.64,"n":1,"o":125.64,"t":"2026-09-25T15:15:00Z","v":100,"vw":125.64},{"c":125.56,"h":125.67,"l":125.56,"n":2,"o":125.67,"t":"2026-09-25T15:45:00Z","v":200,"vw":125.615},{"c":125.93,"h":125.93,"l":125.85,"n":8,"o":125.85,"t":"2026-09-25T16:00:00Z","v":509,"vw":125.866},{"c":125.94,"h":125.94,"l":125.89,"n":2,"o":125.89,"t":"2026-09-25T16:15:00Z","v":200,"vw":125.915},{"c":126.08,"h":126.08,"l":126.06,"n":5,"o":126.06,"t":"2026-09-25T16:45:00Z","v":326,"vw":126.0708},{"c":126.24,"h":126.26,"l":126.11,"n":12,"o":126.11,"t":"2026-09-25T17:30:00Z","v":1253,"vw":126.171492},{"c":126.41,"h":126.41,"l":126.37,"n":3,"o":126.37,"t":"2026-09-25T17:45:00Z","v":363,"vw":126.38105},{"c":126.51,"h":126.51,"l":126.51,"n":4,"o":126.51,"t":"2026-09-25T18:00:00Z","v":217,"vw":126.51},{"c":126.63,"h":126.63,"l":126.6,"n":8,"o":126.61,"t":"2026-09-25T18:30:00Z","v":650,"vw":126.620119},{"c":126.78,"h":126.785,"l":126.7,"n":9,"o":126.785,"t":"2026-09-25T19:00:00Z","v":771,"vw":126.743003},{"c":126.75,"h":126.75,"l":126.75,"n":7,"o":126.75,"t":"2026-09-25T19:15:00Z","v":326,"vw":126.75},{"c":126.9,"h":126.96,"l":126.84,"n":12,"o":126.96,"t":"2026-09-25T19:30:00Z","v":741,"vw":126.894545},{"c":126.82,"h":126.825,"l":126.82,"n":17,"o":126.82,"t":"2026-09-25T19:45:00Z","v":1377,"vw":126.820455},{"c":126.24,"h":126.24,"l":126.24,"n":7,"o":126.24,"t":"2026-09-28T13:30:00Z","v":106,"vw":126.24},{"c":126.29,"h":126.29,"l":126.29,"n":1,"o":126.29,"t":"2026-09-28T13:45:00Z","v":308,"vw":126.29},{"c":126.0499,"h":126.0499,"l":126.04,"n":3,"o":126.04,"t":"2026-09-28T14:30:00Z","v":333,"vw":126.043727},{"c":126.215,"h":126.215,"l":126.215,"n":4,"o":126.215,"t":"2026-09-28T15:00:00Z","v":124,"vw":126.215},{"c":126.28,"h":126.28,"l":126.28,"n":1,"o":126.28,"t":"2026-09-28T15:45:00Z","v":169,"vw":126.28},{"c":126.81,"h":126.81,"l":126.76,"n":6,"o":126.76,"t":"2026-09-28T16:30:00Z","v":305,"vw":126.785},{"c":126.9399,"h":126.9399,"l":126.9399,"n":2,"o":126.9399,"t":"2026-09-28T16:45:00Z","v":4613,"vw":126.9399},{"c":127.27,"h":127.27,"l":126.965,"n":10,"o":126.965,"t":"2026-09-28T17:00:00Z","v":684,"vw":127.146922},{"c":126.69,"h":126.69,"l":126.69,"n":1,"o":126.69,"t":"2026-09-28T17:30:00Z","v":855,"vw":126.69},{"c":126.69,"h":126.69,"l":126.69,"n":1,"o":126.69,"t":"2026-09-28T17:45:00Z","v":5102,"vw":126.69},{"c":126.865,"h":126.99,"l":126.865,"n":7,"o":126.8892,"t":"2026-09-28T18:15:00Z","v":466,"vw":126.9154},{"c":127.31,"h":127.31,"l":127.31,"n":2,"o":127.31,"t":"2026-09-28T19:15:00Z","v":536,"vw":127.31},{"c":126.56,"h":126.56,"l":126.55,"n":13,"o":126.56,"t":"2026-09-29T13:30:00Z","v":1123,"vw":126.559065},{"c":125.825,"h":125.825,"l":125.825,"n":1,"o":125.825,"t":"2026-09-29T14:00:00Z","v":450,"vw":125.825},{"c":125.52,"h":125.52,"l":125.52,"n":2,"o":125.52,"t":"2026-09-29T14:15:00Z","v":120,"vw":125.52},{"c":125.425,"h":125.425,"l":125.425,"n":4,"o":125.425,"t":"2026-09-29T15:15:00Z","v":360,"vw":125.425},{"c":125.436,"h":125.45,"l":125.34,"n":161,"o":125.37,"t":"2026-09-29T15:45:00Z","v":42807,"vw":125.427096},{"c":125.44,"h":125.44,"l":125.35,"n":29,"o":125.39,"t":"2026-09-29T16:00:00Z","v":44394,"vw":125.373339},{"c":125.3419,"h":125.3419,"l":125.3419,"n":3,"o":125.3419,"t":"2026-09-29T16:15:00Z","v":561,"vw":125.3419},{"c":125.375,"h":125.39,"l":125.34,"n":8,"o":125.39,"t":"2026-09-29T16:30:00Z","v":839,"vw":125.352411},{"c":125.58,"h":125.58,"l":125.45,"n":17,"o":125.53,"t":"2026-09-29T17:00:00Z","v":2400,"vw":125.471803},{"c":125.57,"h":125.57,"l":125.57,"n":2,"o":125.57,"t":"2026-09-29T17:45:00Z","v":123,"vw":125.57},{"c":125.965,"h":125.965,"l":125.965,"n":1,"o":125.965,"t":"2026-09-29T18:00:00Z","v":200,"vw":125.965},{"c":125.9842,"h":126.06,"l":125.9842,"n":4,"o":126.06,"t":"2026-09-29T18:30:00Z","v":277,"vw":126.01358},{"c":125.98,"h":125.98,"l":125.98,"n":2,"o":125.98,"t":"2026-09-29T18:45:00Z","v":160,"vw":125.98},{"c":126.23,"h":126.23,"l":126.23,"n":5,"o":126.23,"t":"2026-09-29T19:15:00Z","v":261,"vw":126.23},{"c":126.13,"h":126.14,"l":125.95,"n":25,"o":126.075,"t":"2026-09-29T19:45:00Z","v":2454,"vw":126.0594},{"c":125.865,"h":126.21,"l":125.865,"n":14,"o":125.92,"t":"2026-09-30T13:30:00Z","v":1442,"vw":125.962648},{"c":125.99,"h":125.99,"l":125.7,"n":8,"o":125.7,"t":"2026-09-30T14:00:00Z","v":3047,"vw":125.850799},{"c":125.9199,"h":125.9199,"l":125.8744,"n":4,"o":125.8744,"t":"2026-09-30T14:15:00Z","v":247,"vw":125.893048},{"c":125.3375,"h":126.07,"l":125.3375,"n":36,"o":126.04,"t":"2026-09-30T15:15:00Z","v":4934,"vw":125.70909},{"c":125.2775,"h":126.3,"l":125.21,"n":7,"o":125.21,"t":"2026-09-30T15:30:00Z","v":879,"vw":125.701442},{"c":125.61,"h":125.61,"l":125.465,"n":5,"o":125.465,"t":"2026-09-30T16:00:00Z","v":535,"vw":125.546767},{"c":125.91,"h":125.96,"l":125.78,"n":6,"o":125.78,"t":"2026-09-30T16:15:00Z","v":439,"vw":125.8575},{"c":125.145,"h":125.41,"l":125.145,"n":4,"o":125.41,"t":"2026-09-30T16:30:00Z","v":607,"vw":125.189167},{"c":125.18,"h":125.18,"l":125.18,"n":2,"o":125.18,"t":"2026-09-30T16:45:00Z","v":384,"vw":125.18},{"c":125.365,"h":125.365,"l":125.365,"n":1,"o":125.365,"t":"2026-09-30T17:30:00Z","v":118,"vw":125.365},{"c":124.53,"h":125.42,"l":124.43,"n":108,"o":125.385,"t":"2026-09-30T17:45:00Z","v":8625,"vw":124.946657},{"c":124.53,"h":124.67,"l":124.53,"n":12,"o":124.64,"t":"2026-09-30T18:00:00Z","v":673,"vw":124.613333},{"c":124.24,"h":124.24,"l":124.24,"n":1,"o":124.24,"t":"2026-09-30T18:15:00Z","v":217,"vw":124.24},{"c":123.9825,"h":124.02,"l":123.9825,"n":10,"o":124.02,"t":"2026-09-30T19:15:00Z","v":427,"vw":123.999781},{"c":124.025,"h":124.025,"l":124.025,"n":5,"o":124.025,"t":"2026-09-30T19:30:00Z","v":302,"vw":124.025},{"c":123.31,"h":123.33,"l":123.31,"n":12,"o":123.33,"t":"2026-09-30T19:45:00Z","v":967,"vw":123.319193},{"c":123.29,"h":123.29,"l":123.29,"n":10,"o":123.29,"t":"2026-10-01T09:30:00Z","v":998,"vw":123.29},{"c":123.29,"h":123.29,"l":123.29,"n":1,"o":123.29,"t":"2026-10-01T09:45:00Z","v":998,"vw":123.29},{"c":123.31,"h":123.31,"l":123.31,"n":2,"o":123.31,"t":"2026-10-01T12:15:00Z","v":406,"vw":123.31},{"c":123.15,"h":123.15,"l":122.88,"n":20,"o":122.88,"t":"2026-10-01T13:30:00Z","v":1066,"vw":122.966571},{"c":122.8355,"h":122.98,"l":122.8355,"n":3,"o":122.98,"t":"2026-10-01T13:45:00Z","v":311,"vw":122.903051},{"c":122.69,"h":122.74,"l":122.42,"n":29,"o":122.655,"t":"2026-10-01T14:00:00Z","v":3594,"vw":122.506232},{"c":122.67,"h":122.67,"l":122.67,"n":3,"o":122.67,"t":"2026-10-01T14:15:00Z","v":172,"vw":122.67},{"c":121.87,"h":122.0301,"l":121.87,"n":9,"o":122.0301,"t":"2026-10-01T14:30:00Z","v":1980,"vw":121.983139},{"c":122.23,"h":122.23,"l":122.23,"n":2,"o":122.23,"t":"2026-10-01T15:15:00Z","v":174,"vw":122.23},{"c":121.89,"h":121.89,"l":121.77,"n":7,"o":121.875,"t":"2026-10-01T15:30:00Z","v":1564,"vw":121.844281},{"c":121.77,"h":121.7999,"l":121.77,"n":20,"o":121.79,"t":"2026-10-01T15:45:00Z","v":3376,"vw":121.791887},{"c":121.8,"h":121.8,"l":121.6901,"n":14,"o":121.76,"t":"2026-10-01T16:00:00Z","v":1030,"vw":121.726733},{"c":121.86,"h":121.87,"l":121.8,"n":6,"o":121.8,"t":"2026-10-01T16:15:00Z","v":2367,"vw":121.865682},{"c":121.885,"h":121.885,"l":121.885,"n":1,"o":121.885,"t":"2026-10-01T16:30:00Z","v":4241,"vw":121.885},{"c":121.795,"h":121.81,"l":121.795,"n":4,"o":121.81,"t":"2026-10-01T16:45:00Z","v":542,"vw":121.798278},{"c":121.81,"h":121.81,"l":121.81,"n":1,"o":121.81,"t":"2026-10-01T17:00:00Z","v":346,"vw":121.81},{"c":122.1025,"h":122.1025,"l":122.1025,"n":4,"o":122.1025,"t":"2026-10-01T17:15:00Z","v":666,"vw":122.1025},{"c":122.1666,"h":122.1666,"l":122.1666,"n":1,"o":122.1666,"t":"2026-10-01T17:30:00Z","v":291,"vw":122.1666},{"c":122.035,"h":122.035,"l":122.02,"n":4,"o":122.02,"t":"2026-10-01T17:45:00Z","v":351,"vw":122.029643},{"c":121.91,"h":121.95,"l":121.9,"n":55,"o":121.91,"t":"2026-10-01T18:15:00Z","v":46251,"vw":121.902591},{"c":121.92,"h":121.92,"l":121.92,"n":2,"o":121.92,"t":"2026-10-01T18:45:00Z","v":659,"vw":121.92},{"c":121.84,"h":121.85,"l":121.84,"n":15,"o":121.85,"t":"2026-10-01T19:15:00Z","v":3200,"vw":121.843684},{"c":121.8695,"h":121.8695,"l":121.8695,"n":2,"o":121.8695,"t":"2026-10-01T19:30:00Z","v":111,"vw":121.8695},{"c":121.27,"h":121.81,"l":121.26,"n":14,"o":121.788,"t":"2026-10-01T19:45:00Z","v":928,"vw":121.480719},{"c":121.24,"h":121.24,"l":121.24,"n":5,"o":121.24,"t":"2026-10-01T20:00:00Z","v":263,"vw":121.24},{"c":121.0585,"h":121.66,"l":121.0501,"n":15,"o":121.66,"t":"2026-10-02T13:30:00Z","v":6402,"vw":121.087575},{"c":121.44,"h":121.44,"l":121.44,"n":1,"o":121.44,"t":"2026-10-02T13:45:00Z","v":110,"vw":121.44},{"c":121.6,"h":121.6,"l":121.6,"n":2,"o":121.6,"t":"2026-10-02T14:00:00Z","v":107,"vw":121.6},{"c":121.3918,"h":121.3918,"l":121.3918,"n":2,"o":121.3918,"t":"2026-10-02T14:15:00Z","v":401,"vw":121.3918},{"c":121.37,"h":121.43,"l":121.37,"n":3,"o":121.43,"t":"2026-10-02T14:30:00Z","v":216,"vw":121.401256},{"c":121.35,"h":121.35,"l":121.35,"n":1,"o":121.35,"t":"2026-10-02T14:45:00Z","v":100,"vw":121.35},{"c":121,"h":121,"l":121,"n":3,"o":121,"t":"2026-10-02T15:00:00Z","v":250,"vw":121},{"c":121.06,"h":121.06,"l":121.06,"n":3,"o":121.06,"t":"2026-10-02T15:30:00Z","v":166,"vw":121.06},{"c":120.55,"h":120.55,"l":120.55,"n":4,"o":120.55,"t":"2026-10-02T16:15:00Z","v":324,"vw":120.55},{"c":120.635,"h":120.635,"l":120.635,"n":5,"o":120.635,"t":"2026-10-02T16:30:00Z","v":412,"vw":120.635},{"c":120.71,"h":120.84,"l":120.655,"n":12,"o":120.84,"t":"2026-10-02T16:45:00Z","v":1339,"vw":120.805079},{"c":120.78,"h":120.78,"l":120.78,"n":4,"o":120.78,"t":"2026-10-02T17:00:00Z","v":264,"vw":120.78},{"c":120.6542,"h":120.75,"l":120.6542,"n":10,"o":120.75,"t":"2026-10-02T17:15:00Z","v":584,"vw":120.699008},{"c":120.88,"h":120.88,"l":120.88,"n":2,"o":120.88,"t":"2026-10-02T17:30:00Z","v":2697,"vw":120.88},{"c":120.845,"h":120.845,"l":120.845,"n":3,"o":120.845,"t":"2026-10-02T17:45:00Z","v":864,"vw":120.845},{"c":120.779,"h":120.779,"l":120.779,"n":2,"o":120.779,"t":"2026-10-02T18:00:00Z","v":127,"vw":120.779},{"c":120.86,"h":120.86,"l":120.815,"n":4,"o":120.815,"t":"2026-10-02T18:45:00Z","v":384,"vw":120.838684},{"c":120.796,"h":120.855,"l":120.79,"n":7,"o":120.855,"t":"2026-10-02T19:00:00Z","v":1502,"vw":120.814233},{"c":120.84,"h":120.84,"l":120.84,"n":3,"o":120.84,"t":"2026-10-02T19:15:00Z","v":144,"vw":120.84},{"c":120.962,"h":120.99,"l":120.962,"n":9,"o":120.97,"t":"2026-10-02T19:30:00Z","v":1360,"vw":120.977809},{"c":120.88,"h":121.01,"l":120.88,"n":28,"o":120.96,"t":"2026-10-02T19:45:00Z","v":1116,"vw":120.946965},{"c":120.88,"h":120.88,"l":120.7,"n":13,"o":120.7,"t":"2026-10-05T13:30:00Z","v":582,"vw":120.763943},{"c":120.66,"h":120.66,"l":120.57,"n":7,"o":120.57,"t":"2026-10-05T13:45:00Z","v":490,"vw":120.6125},{"c":120.78,"h":120.8,"l":120.63,"n":9,"o":120.78,"t":"2026-10-05T14:00:00Z","v":722,"vw":120.742489},{"c":120.3,"h":120.89,"l":120.3,"n":22,"o":120.89,"t":"2026-10-05T14:15:00Z","v":2229,"vw":120.570304},{"c":120.3,"h":120.32,"l":120.23,"n":22,"o":120.31,"t":"2026-10-05T14:45:00Z","v":1454,"vw":120.288427},{"c":120.26,"h":120.26,"l":120.241,"n":8,"o":120.241,"t":"2026-10-05T15:00:00Z","v":3523,"vw":120.242621},{"c":120.21,"h":120.21,"l":120.17,"n":2,"o":120.17,"t":"2026-10-05T15:15:00Z","v":300,"vw":120.196667},{"c":120.63,"h":120.69,"l":120.58,"n":25,"o":120.66,"t":"2026-10-05T15:30:00Z","v":1486,"vw":120.626243},{"c":120.76,"h":120.77,"l":120.64,"n":15,"o":120.67,"t":"2026-10-05T15:45:00Z","v":11881,"vw":120.710253},{"c":120.9,"h":120.9,"l":120.815,"n":14,"o":120.815,"t":"2026-10-05T16:00:00Z","v":755,"vw":120.85595},{"c":121.09,"h":121.09,"l":120.93,"n":16,"o":120.93,"t":"2026-10-05T16:15:00Z","v":969,"vw":121.014286},{"c":121.12,"h":121.18,"l":121,"n":12,"o":121.09,"t":"2026-10-05T16:30:00Z","v":2598,"vw":121.040152},{"c":121.17,"h":121.25,"l":121.17,"n":8,"o":121.25,"t":"2026-10-05T16:45:00Z","v":480,"vw":121.21},{"c":121.081,"h":121.081,"l":121.081,"n":3,"o":121.081,"t":"2026-10-05T17:00:00Z","v":1660,"vw":121.081},{"c":121.17,"h":121.181,"l":121.14,"n":3,"o":121.14,"t":"2026-10-05T17:15:00Z","v":511,"vw":121.166282},{"c":121.295,"h":121.3242,"l":121.295,"n":3,"o":121.3242,"t":"2026-10-05T18:45:00Z","v":6318,"vw":121.29769},{"c":121.4851,"h":121.4851,"l":121.4851,"n":1,"o":121.4851,"t":"2026-10-05T19:00:00Z","v":239,"vw":121.4851},{"c":121.63,"h":121.63,"l":121.591,"n":7,"o":121.591,"t":"2026-10-05T19:15:00Z","v":1539,"vw":121.621558},{"c":121.42,"h":121.42,"l":121.42,"n":2,"o":121.42,"t":"2026-10-05T19:30:00Z","v":899,"vw":121.42},{"c":121.1,"h":121.225,"l":121.1,"n":6,"o":121.225,"t":"2026-10-05T19:45:00Z","v":423,"vw":121.17598},{"c":121.51,"h":121.85,"l":121.34,"n":23,"o":121.72,"t":"2026-10-06T13:30:00Z","v":1584,"vw":121.515989},{"c":121.74,"h":121.75,"l":121.635,"n":6,"o":121.635,"t":"2026-10-06T13:45:00Z","v":715,"vw":121.698636},{"c":121.07,"h":121.25,"l":121.07,"n":8,"o":121.25,"t":"2026-10-06T14:00:00Z","v":432,"vw":121.186667},{"c":119.71,"h":119.71,"l":119.63,"n":4,"o":119.63,"t":"2026-10-06T14:45:00Z","v":618,"vw":119.656101},{"c":120.78,"h":120.78,"l":120.425,"n":14,"o":120.425,"t":"2026-10-06T15:00:00Z","v":8176,"vw":120.479016},{"c":121.46,"h":121.46,"l":121.11,"n":12,"o":121.11,"t":"2026-10-06T15:15:00Z","v":339,"vw":121.285},{"c":121.46,"h":121.46,"l":121.46,"n":4,"o":121.46,"t":"2026-10-06T15:30:00Z","v":202,"vw":121.46},{"c":121.35,"h":121.35,"l":121.35,"n":3,"o":121.35,"t":"2026-10-06T15:45:00Z","v":239,"vw":121.35},{"c":120.852,"h":120.852,"l":120.852,"n":1,"o":120.852,"t":"2026-10-06T16:30:00Z","v":176,"vw":120.852},{"c":120.35,"h":120.35,"l":120.35,"n":1,"o":120.35,"t":"2026-10-06T17:15:00Z","v":205,"vw":120.35},{"c":120.39,"h":120.45,"l":120.24,"n":318,"o":120.45,"t":"2026-10-06T17:30:00Z","v":44353,"vw":120.353419},{"c":120.44,"h":120.44,"l":120.44,"n":7,"o":120.44,"t":"2026-10-06T17:45:00Z","v":388,"vw":120.44},{"c":120.58,"h":120.58,"l":120.49,"n":35,"o":120.49,"t":"2026-10-06T18:00:00Z","v":1605,"vw":120.563074},{"c":120.74,"h":120.74,"l":120.74,"n":9,"o":120.74,"t":"2026-10-06T18:15:00Z","v":292,"vw":120.74},{"c":120.87,"h":120.89,"l":120.86,"n":9,"o":120.89,"t":"2026-10-06T18:30:00Z","v":565,"vw":120.876944},{"c":120.875,"h":120.875,"l":120.86,"n":5,"o":120.86,"t":"2026-10-06T18:45:00Z","v":1906,"vw":120.866605},{"c":120.785,"h":120.785,"l":120.785,"n":1,"o":120.785,"t":"2026-10-06T19:00:00Z","v":514,"vw":120.785},{"c":120.63,"h":120.695,"l":120.625,"n":3,"o":120.695,"t":"2026-10-06T19:30:00Z","v":679,"vw":120.64123},{"c":120.72,"h":120.82,"l":120.6,"n":37,"o":120.6,"t":"2026-10-06T19:45:00Z","v":3611,"vw":120.714801},{"c":120.71,"h":120.71,"l":120.71,"n":3,"o":120.71,"t":"2026-10-06T20:00:00Z","v":334,"vw":120.71},{"c":121.69,"h":121.75,"l":120.58,"n":37,"o":120.58,"t":"2026-10-07T13:30:00Z","v":4286,"vw":121.090055},{"c":121.97,"h":121.97,"l":121.37,"n":11,"o":121.4,"t":"2026-10-07T13:45:00Z","v":1425,"vw":121.469473},{"c":121.99,"h":121.99,"l":121.99,"n":5,"o":121.99,"t":"2026-10-07T14:00:00Z","v":400,"vw":121.99},{"c":122,"h":122.06,"l":121.86,"n":26,"o":121.86,"t":"2026-10-07T14:15:00Z","v":2089,"vw":122.002873},{"c":121.965,"h":122.13,"l":121.93,"n":38,"o":121.93,"t":"2026-10-07T14:30:00Z","v":2521,"vw":122.044163},{"c":122.37,"h":122.37,"l":121.935,"n":17,"o":121.935,"t":"2026-10-07T14:45:00Z","v":1460,"vw":122.038135},{"c":122.14,"h":122.42,"l":122.14,"n":38,"o":122.35,"t":"2026-10-07T15:00:00Z","v":4919,"vw":122.31506},{"c":122.2,"h":122.27,"l":122.1,"n":54,"o":122.195,"t":"2026-10-07T15:15:00Z","v":4548,"vw":122.157582},{"c":122.76,"h":122.79,"l":122.69,"n":20,"o":122.78,"t":"2026-10-07T16:00:00Z","v":1435,"vw":122.768889},{"c":122.76,"h":122.76,"l":122.76,"n":15,"o":122.76,"t":"2026-10-07T16:15:00Z","v":935,"vw":122.76},{"c":122.325,"h":122.325,"l":122.325,"n":1,"o":122.325,"t":"2026-10-07T17:00:00Z","v":100,"vw":122.325},{"c":122.28,"h":122.28,"l":122.28,"n":1,"o":122.28,"t":"2026-10-07T17:30:00Z","v":122,"vw":122.28},{"c":122.1799,"h":122.1799,"l":122.1799,"n":1,"o":122.1799,"t":"2026-10-07T18:00:00Z","v":2469,"vw":122.1799},{"c":122.155,"h":122.155,"l":122.155,"n":1,"o":122.155,"t":"2026-10-07T18:15:00Z","v":200,"vw":122.155},{"c":122.17,"h":122.265,"l":122.17,"n":4,"o":122.235,"t":"2026-10-07T18:30:00Z","v":805,"vw":122.22625},{"c":121.825,"h":121.87,"l":121.825,"n":12,"o":121.87,"t":"2026-10-07T19:00:00Z","v":438,"vw":121.8475},{"c":121.68,"h":121.68,"l":121.68,"n":4,"o":121.68,"t":"2026-10-07T19:15:00Z","v":258,"vw":121.68},{"c":121.515,"h":121.515,"l":121.515,"n":4,"o":121.515,"t":"2026-10-07T19:30:00Z","v":201,"vw":121.515},{"c":121.58,"h":121.65,"l":121.58,"n":11,"o":121.65,"t":"2026-10-07T19:45:00Z","v":549,"vw":121.604691},{"c":121.53,"h":121.53,"l":121.53,"n":5,"o":121.53,"t":"2026-10-07T20:00:00Z","v":165,"vw":121.53},{"c":120.53,"h":121.16,"l":120.53,"n":21,"o":121.16,"t":"2026-10-08T13:30:00Z","v":1622,"vw":121.119493},{"c":120.23,"h":120.415,"l":120.23,"n":10,"o":120.415,"t":"2026-10-08T14:00:00Z","v":358,"vw":120.304597},{"c":119.41,"h":119.49,"l":119.41,"n":5,"o":119.49,"t":"2026-10-08T14:30:00Z","v":890,"vw":119.461119},{"c":119.09,"h":119.3939,"l":119.09,"n":45,"o":119.3939,"t":"2026-10-08T14:45:00Z","v":1863,"vw":119.286627},{"c":119.08,"h":119.17,"l":119.08,"n":19,"o":119.17,"t":"2026-10-08T15:00:00Z","v":846,"vw":119.098},{"c":119.31,"h":119.31,"l":119.23,"n":14,"o":119.23,"t":"2026-10-08T15:15:00Z","v":428,"vw":119.283333},{"c":119.22,"h":119.3228,"l":119.22,"n":5,"o":119.3228,"t":"2026-10-08T15:30:00Z","v":380,"vw":119.27314},{"c":118.78,"h":119.0243,"l":118.78,"n":7,"o":119.0243,"t":"2026-10-08T15:45:00Z","v":577,"vw":118.908436},{"c":119.06,"h":119.06,"l":119.06,"n":2,"o":119.06,"t":"2026-10-08T16:15:00Z","v":200,"vw":119.06},{"c":119.99,"h":119.99,"l":119.08,"n":28,"o":119.08,"t":"2026-10-08T16:45:00Z","v":1909,"vw":119.23335},{"c":120.28,"h":120.28,"l":120.28,"n":2,"o":120.28,"t":"2026-10-08T17:15:00Z","v":153,"vw":120.28},{"c":120.274,"h":120.325,"l":120.274,"n":7,"o":120.325,"t":"2026-10-08T17:30:00Z","v":890,"vw":120.27993},{"c":120.9299,"h":120.9299,"l":120.9299,"n":5,"o":120.9299,"t":"2026-10-08T18:45:00Z","v":288,"vw":120.9299},{"c":120.99,"h":121.045,"l":120.99,"n":19,"o":121.045,"t":"2026-10-08T19:45:00Z","v":836,"vw":121.001219},{"c":120.76,"h":120.76,"l":120.6,"n":7,"o":120.6,"t":"2026-10-09T13:30:00Z","v":1077,"vw":120.630769},{"c":122.17,"h":122.22,"l":121.89,"n":124,"o":121.89,"t":"2026-10-09T14:00:00Z","v":5167,"vw":121.981393},{"c":122.22,"h":122.22,"l":121.84,"n":13,"o":122.09,"t":"2026-10-09T14:15:00Z","v":640,"vw":122.088557},{"c":121.84,"h":122.18,"l":121.84,"n":18,"o":122.18,"t":"2026-10-09T14:30:00Z","v":788,"vw":122.021605},{"c":121.53,"h":121.53,"l":121.32,"n":31,"o":121.44,"t":"2026-10-09T14:45:00Z","v":1191,"vw":121.442},{"c":121.88,"h":121.88,"l":121.88,"n":2,"o":121.88,"t":"2026-10-09T15:00:00Z","v":102,"vw":121.88},{"c":122.17,"h":122.17,"l":121.94,"n":9,"o":122.07,"t":"2026-10-09T15:15:00Z","v":634,"vw":122.065},{"c":122.31,"h":122.31,"l":122.22,"n":4,"o":122.23,"t":"2026-10-09T15:30:00Z","v":401,"vw":122.2675},{"c":122.25,"h":122.25,"l":122.21,"n":7,"o":122.21,"t":"2026-10-09T15:45:00Z","v":354,"vw":122.23},{"c":122.465,"h":122.48,"l":122.4173,"n":10,"o":122.47,"t":"2026-10-09T16:00:00Z","v":727,"vw":122.462175},{"c":122.8384,"h":122.8384,"l":122.71,"n":11,"o":122.77,"t":"2026-10-09T16:15:00Z","v":696,"vw":122.774325},{"c":122.91,"h":123.02,"l":122.91,"n":8,"o":123.02,"t":"2026-10-09T16:30:00Z","v":789,"vw":122.998724},{"c":122.88,"h":123,"l":122.88,"n":3,"o":123,"t":"2026-10-09T16:45:00Z","v":400,"vw":122.96},{"c":123.13,"h":123.13,"l":122.99,"n":4,"o":122.99,"t":"2026-10-09T17:00:00Z","v":302,"vw":123.043333},{"c":123.105,"h":123.15,"l":123.09,"n":4,"o":123.09,"t":"2026-10-09T17:15:00Z","v":400,"vw":123.114375},{"c":123.1501,"h":123.1501,"l":123.12,"n":6,"o":123.14,"t":"2026-10-09T17:30:00Z","v":711,"vw":123.138771},{"c":123.25,"h":123.25,"l":123.09,"n":26,"o":123.09,"t":"2026-10-09T17:45:00Z","v":1008,"vw":123.186},{"c":123.21,"h":123.21,"l":123.21,"n":1,"o":123.21,"t":"2026-10-09T18:00:00Z","v":100,"vw":123.21},{"c":123.02,"h":123.04,"l":123.02,"n":2,"o":123.04,"t":"2026-10-09T18:15:00Z","v":300,"vw":123.026667},{"c":122.98,"h":122.99,"l":122.94,"n":6,"o":122.94,"t":"2026-10-09T18:30:00Z","v":323,"vw":122.97},{"c":122.92,"h":122.92,"l":122.92,"n":8,"o":122.92,"t":"2026-10-09T18:45:00Z","v":260,"vw":122.92},{"c":123.09,"h":123.13,"l":123.09,"n":8,"o":123.09,"t":"2026-10-09T19:00:00Z","v":776,"vw":123.108552},{"c":123.07,"h":123.07,"l":123.03,"n":6,"o":123.03,"t":"2026-10-09T19:15:00Z","v":309,"vw":123.05},{"c":123,"h":123.02,"l":122.92,"n":21,"o":122.96,"t":"2026-10-09T19:30:00Z","v":855,"vw":122.972174},{"c":122.875,"h":122.95,"l":122.845,"n":40,"o":122.94,"t":"2026-10-09T19:45:00Z","v":1870,"vw":122.88735},{"c":122.88,"h":122.88,"l":122.88,"n":1,"o":122.88,"t":"2026-10-09T20:00:00Z","v":114,"vw":122.88},{"c":123.39,"h":123.39,"l":123.39,"n":12,"o":123.39,"t":"2026-10-12T13:30:00Z","v":491,"vw":123.39},{"c":123.38,"h":123.38,"l":123.38,"n":2,"o":123.38,"t":"2026-10-12T14:45:00Z","v":127,"vw":123.38},{"c":123.47,"h":123.47,"l":123.47,"n":3,"o":123.47,"t":"2026-10-12T15:00:00Z","v":103,"vw":123.47},{"c":123.49,"h":123.49,"l":123.49,"n":4,"o":123.49,"t":"2026-10-12T15:15:00Z","v":121,"vw":123.49},{"c":123.37,"h":123.37,"l":123.37,"n":2,"o":123.37,"t":"2026-10-12T16:00:00Z","v":102,"vw":123.37},{"c":123.505,"h":123.505,"l":123.4022,"n":5,"o":123.4022,"t":"2026-10-12T16:15:00Z","v":809,"vw":123.4536},{"c":123.385,"h":123.395,"l":123.385,"n":4,"o":123.395,"t":"2026-10-12T16:30:00Z","v":223,"vw":123.39},{"c":123.544,"h":123.544,"l":123.385,"n":7,"o":123.385,"t":"2026-10-12T16:45:00Z","v":464,"vw":123.454757},{"c":123.515,"h":123.61,"l":123.515,"n":10,"o":123.61,"t":"2026-10-12T17:30:00Z","v":667,"vw":123.553333},{"c":123.325,"h":123.37,"l":123.325,"n":6,"o":123.37,"t":"2026-10-12T17:45:00Z","v":303,"vw":123.345455},{"c":123.45,"h":123.45,"l":123.43,"n":3,"o":123.43,"t":"2026-10-12T18:00:00Z","v":304,"vw":123.443333},{"c":123.53,"h":123.535,"l":123.5,"n":18,"o":123.5,"t":"2026-10-12T18:15:00Z","v":1536,"vw":123.515384},{"c":123.395,"h":123.395,"l":123.36,"n":7,"o":123.375,"t":"2026-10-12T19:15:00Z","v":648,"vw":123.379569},{"c":123.46,"h":123.46,"l":123.34,"n":42,"o":123.355,"t":"2026-10-12T19:30:00Z","v":2353,"vw":123.382993},{"c":123.45,"h":123.49,"l":123.35,"n":30,"o":123.42,"t":"2026-10-12T19:45:00Z","v":1380,"vw":123.43579},{"c":123.44,"h":123.44,"l":123.44,"n":1,"o":123.44,"t":"2026-10-12T20:00:00Z","v":128,"vw":123.44},{"c":123.41,"h":123.72,"l":123.17,"n":29,"o":123.72,"t":"2026-10-13T13:30:00Z","v":1263,"vw":123.44117},{"c":122.13,"h":122.205,"l":122.06,"n":5,"o":122.205,"t":"2026-10-13T13:45:00Z","v":1159,"vw":122.170865},{"c":122.12,"h":122.12,"l":121.81,"n":7,"o":121.81,"t":"2026-10-13T14:00:00Z","v":601,"vw":122.005185},{"c":122.1201,"h":122.24,"l":122.02,"n":31,"o":122.06,"t":"2026-10-13T14:15:00Z","v":3721,"vw":122.148798},{"c":122.005,"h":122.24,"l":122.005,"n":5,"o":122.24,"t":"2026-10-13T14:30:00Z","v":591,"vw":122.147},{"c":122.05,"h":122.05,"l":122.05,"n":6,"o":122.05,"t":"2026-10-13T14:45:00Z","v":203,"vw":122.05},{"c":121.955,"h":121.96,"l":121.9,"n":6,"o":121.9,"t":"2026-10-13T15:15:00Z","v":709,"vw":121.947785},{"c":121.86,"h":121.86,"l":121.86,"n":1,"o":121.86,"t":"2026-10-13T15:30:00Z","v":200,"vw":121.86},{"c":121.905,"h":122.02,"l":121.9,"n":32,"o":121.965,"t":"2026-10-13T15:45:00Z","v":1948,"vw":121.958392},{"c":121.71,"h":121.72,"l":121.71,"n":11,"o":121.72,"t":"2026-10-13T16:00:00Z","v":558,"vw":121.7175},{"c":121.555,"h":121.71,"l":121.5,"n":42,"o":121.71,"t":"2026-10-13T16:15:00Z","v":2873,"vw":121.571976},{"c":121.56,"h":121.56,"l":121.5,"n":9,"o":121.5,"t":"2026-10-13T16:30:00Z","v":589,"vw":121.536},{"c":121.65,"h":121.65,"l":121.65,"n":7,"o":121.65,"t":"2026-10-13T16:45:00Z","v":278,"vw":121.65},{"c":121.62,"h":121.79,"l":121.62,"n":4,"o":121.79,"t":"2026-10-13T17:00:00Z","v":472,"vw":121.665},{"c":121.47,"h":121.47,"l":121.41,"n":11,"o":121.42,"t":"2026-10-13T17:15:00Z","v":368,"vw":121.433333},{"c":121.435,"h":121.555,"l":121.435,"n":12,"o":121.555,"t":"2026-10-13T17:30:00Z","v":1102,"vw":121.528901},{"c":121.2652,"h":121.2652,"l":121.22,"n":7,"o":121.22,"t":"2026-10-13T17:45:00Z","v":545,"vw":121.255353},{"c":121.2,"h":121.265,"l":121.2,"n":3,"o":121.265,"t":"2026-10-13T18:00:00Z","v":280,"vw":121.2325},{"c":121.47,"h":121.47,"l":121.47,"n":3,"o":121.47,"t":"2026-10-13T18:30:00Z","v":405,"vw":121.47},{"c":121.09,"h":121.1204,"l":121.09,"n":3,"o":121.1204,"t":"2026-10-13T18:45:00Z","v":309,"vw":121.110367},{"c":120.92,"h":120.94,"l":120.92,"n":20,"o":120.94,"t":"2026-10-13T19:45:00Z","v":1405,"vw":120.933096},{"c":122.915,"h":122.915,"l":121.45,"n":26,"o":121.46,"t":"2026-10-14T13:30:00Z","v":3045,"vw":121.54024},{"c":123.18,"h":123.25,"l":122.97,"n":11,"o":122.97,"t":"2026-10-14T13:45:00Z","v":820,"vw":123.181493},{"c":123.73,"h":123.73,"l":123.19,"n":9,"o":123.19,"t":"2026-10-14T14:00:00Z","v":620,"vw":123.5175},{"c":123.535,"h":123.63,"l":123.535,"n":7,"o":123.62,"t":"2026-10-14T14:15:00Z","v":515,"vw":123.598389},{"c":123.79,"h":123.79,"l":123.79,"n":2,"o":123.79,"t":"2026-10-14T14:30:00Z","v":103,"vw":123.79},{"c":123.36,"h":123.36,"l":123.36,"n":2,"o":123.36,"t":"2026-10-14T14:45:00Z","v":123,"vw":123.36},{"c":123.51,"h":123.51,"l":123.51,"n":5,"o":123.51,"t":"2026-10-14T15:00:00Z","v":210,"vw":123.51},{"c":123.78,"h":123.78,"l":123.65,"n":8,"o":123.65,"t":"2026-10-14T15:15:00Z","v":535,"vw":123.69},{"c":123.81,"h":123.81,"l":123.655,"n":9,"o":123.7,"t":"2026-10-14T15:45:00Z","v":665,"vw":123.705833},{"c":123.49,"h":123.49,"l":123.49,"n":4,"o":123.49,"t":"2026-10-14T16:00:00Z","v":327,"vw":123.49},{"c":123.82,"h":123.82,"l":123.61,"n":48,"o":123.655,"t":"2026-10-14T16:15:00Z","v":4632,"vw":123.683279},{"c":123.77,"h":123.88,"l":123.7,"n":60,"o":123.805,"t":"2026-10-14T16:30:00Z","v":5658,"vw":123.802585},{"c":123.755,"h":123.825,"l":123.67,"n":39,"o":123.785,"t":"2026-10-14T16:45:00Z","v":4652,"vw":123.746129},{"c":123.865,"h":123.93,"l":123.755,"n":39,"o":123.755,"t":"2026-10-14T17:00:00Z","v":3547,"vw":123.811214},{"c":123.91,"h":123.92,"l":123.89,"n":8,"o":123.89,"t":"2026-10-14T17:15:00Z","v":739,"vw":123.902906},{"c":124.02,"h":124.02,"l":124.02,"n":5,"o":124.02,"t":"2026-10-14T17:30:00Z","v":330,"vw":124.02},{"c":123.9297,"h":124.0299,"l":123.9297,"n":3,"o":123.9851,"t":"2026-10-14T17:45:00Z","v":857,"vw":124.010471},{"c":123.89,"h":123.99,"l":123.89,"n":15,"o":123.97,"t":"2026-10-14T18:00:00Z","v":1038,"vw":123.954018},{"c":123.81,"h":123.9018,"l":123.81,"n":6,"o":123.895,"t":"2026-10-14T18:15:00Z","v":642,"vw":123.87513},{"c":123.7,"h":123.795,"l":123.7,"n":18,"o":123.795,"t":"2026-10-14T18:30:00Z","v":1723,"vw":123.718627},{"c":123.72,"h":123.72,"l":123.7051,"n":5,"o":123.7051,"t":"2026-10-14T18:45:00Z","v":408,"vw":123.714092},{"c":123.73,"h":123.73,"l":123.73,"n":8,"o":123.73,"t":"2026-10-14T19:15:00Z","v":1429,"vw":123.73},{"c":123.38,"h":123.73,"l":123.38,"n":15,"o":123.73,"t":"2026-10-14T19:30:00Z","v":1222,"vw":123.609137},{"c":123.25,"h":123.32,"l":123.25,"n":3,"o":123.32,"t":"2026-10-14T19:45:00Z","v":597,"vw":123.262681},{"c":123.4,"h":123.4,"l":123.4,"n":4,"o":123.4,"t":"2026-10-14T20:00:00Z","v":233,"vw":123.4},{"c":123.41,"h":123.41,"l":123.4,"n":2,"o":123.4,"t":"2026-10-15T09:45:00Z","v":400,"vw":123.405},{"c":126.195,"h":126.195,"l":125.4,"n":15,"o":125.4,"t":"2026-10-15T13:30:00Z","v":1502,"vw":125.865075},{"c":126.7,"h":126.7,"l":126.115,"n":12,"o":126.135,"t":"2026-10-15T13:45:00Z","v":2400,"vw":126.554766},{"c":127.04,"h":127.04,"l":126.845,"n":19,"o":126.845,"t":"2026-10-15T14:00:00Z","v":1166,"vw":126.943765},{"c":126.68,"h":126.69,"l":126.68,"n":3,"o":126.69,"t":"2026-10-15T14:15:00Z","v":303,"vw":126.686267},{"c":126.6,"h":126.7669,"l":126.58,"n":20,"o":126.705,"t":"2026-10-15T14:30:00Z","v":1876,"vw":126.674062},{"c":126.67,"h":126.712779,"l":126.57,"n":31,"o":126.57,"t":"2026-10-15T14:45:00Z","v":1754,"vw":126.650971},{"c":126.95,"h":126.95,"l":126.735,"n":7,"o":126.735,"t":"2026-10-15T15:00:00Z","v":331,"vw":126.839878},{"c":126.72,"h":126.72,"l":126.72,"n":3,"o":126.72,"t":"2026-10-15T15:15:00Z","v":219,"vw":126.72},{"c":126.74,"h":126.875,"l":126.74,"n":34,"o":126.87,"t":"2026-10-15T15:30:00Z","v":1980,"vw":126.85363},{"c":126.58,"h":126.74,"l":126.58,"n":2,"o":126.74,"t":"2026-10-15T15:45:00Z","v":471,"vw":126.638089},{"c":126.32,"h":126.5898,"l":126.32,"n":37,"o":126.5372,"t":"2026-10-15T16:00:00Z","v":4132,"vw":126.469848},{"c":126.39,"h":126.43,"l":126.285,"n":56,"o":126.36,"t":"2026-10-15T16:15:00Z","v":4200,"vw":126.375478},{"c":126.47,"h":126.47,"l":126.47,"n":2,"o":126.47,"t":"2026-10-15T16:30:00Z","v":205,"vw":126.47},{"c":126.385,"h":126.52,"l":126.38,"n":24,"o":126.52,"t":"2026-10-15T16:45:00Z","v":3616,"vw":126.441508},{"c":126.3379,"h":126.47,"l":126.3379,"n":48,"o":126.44,"t":"2026-10-15T17:00:00Z","v":11692,"vw":126.418068},{"c":126.2899,"h":126.31,"l":126.265,"n":17,"o":126.265,"t":"2026-10-15T17:15:00Z","v":5852,"vw":126.28189},{"c":126.115,"h":126.18,"l":126.105,"n":23,"o":126.18,"t":"2026-10-15T17:30:00Z","v":2173,"vw":126.160389},{"c":126.12,"h":126.12,"l":126.035,"n":4,"o":126.035,"t":"2026-10-15T17:45:00Z","v":306,"vw":126.063333},{"c":125.57,"h":125.75,"l":125.57,"n":22,"o":125.73,"t":"2026-10-15T18:15:00Z","v":1157,"vw":125.705648},{"c":125.54,"h":125.65,"l":125.54,"n":5,"o":125.65,"t":"2026-10-15T18:30:00Z","v":488,"vw":125.602763},{"c":125.63,"h":125.63,"l":125.62,"n":6,"o":125.62,"t":"2026-10-15T18:45:00Z","v":407,"vw":125.623333},{"c":125.72,"h":125.72,"l":125.72,"n":1,"o":125.72,"t":"2026-10-15T19:15:00Z","v":100,"vw":125.72},{"c":125.61,"h":125.64,"l":125.61,"n":4,"o":125.64,"t":"2026-10-15T19:30:00Z","v":313,"vw":125.625},{"c":125.13,"h":125.15,"l":125.11,"n":16,"o":125.15,"t":"2026-10-15T19:45:00Z","v":1151,"vw":125.122352},{"c":125.14,"h":125.14,"l":125.125,"n":5,"o":125.125,"t":"2026-10-16T14:00:00Z","v":260,"vw":125.130882},{"c":124.96,"h":125.07,"l":124.91,"n":18,"o":125,"t":"2026-10-16T14:15:00Z","v":1015,"vw":124.978571},{"c":124.82,"h":124.82,"l":124.73,"n":6,"o":124.76,"t":"2026-10-16T14:30:00Z","v":487,"vw":124.774776},{"c":124.945,"h":124.945,"l":124.945,"n":1,"o":124.945,"t":"2026-10-16T14:45:00Z","v":100,"vw":124.945},{"c":125.04,"h":125.04,"l":125.01,"n":11,"o":125.01,"t":"2026-10-16T15:00:00Z","v":744,"vw":125.02},{"c":124.76,"h":124.8,"l":124.76,"n":4,"o":124.8,"t":"2026-10-16T15:15:00Z","v":304,"vw":124.773333},{"c":124.5919,"h":124.8,"l":124.5919,"n":17,"o":124.68,"t":"2026-10-16T15:45:00Z","v":1432,"vw":124.703796},{"c":124.48,"h":124.48,"l":124.48,"n":2,"o":124.48,"t":"2026-10-16T16:00:00Z","v":105,"vw":124.48},{"c":124.525,"h":124.525,"l":124.525,"n":2,"o":124.525,"t":"2026-10-16T16:30:00Z","v":104,"vw":124.525},{"c":124.43,"h":124.43,"l":124.38,"n":12,"o":124.38,"t":"2026-10-16T16:45:00Z","v":1929,"vw":124.388121},{"c":124.2,"h":124.235,"l":124.199,"n":4,"o":124.235,"t":"2026-10-16T17:15:00Z","v":1044,"vw":124.206019},{"c":124.26,"h":124.26,"l":124.26,"n":2,"o":124.26,"t":"2026-10-16T17:30:00Z","v":207,"vw":124.26},{"c":124.07,"h":124.07,"l":124.07,"n":2,"o":124.07,"t":"2026-10-16T18:00:00Z","v":138,"vw":124.07},{"c":124.155,"h":124.155,"l":124.155,"n":1,"o":124.155,"t":"2026-10-16T18:15:00Z","v":100,"vw":124.155},{"c":124.3421,"h":124.3421,"l":124.3421,"n":3,"o":124.3421,"t":"2026-10-16T18:45:00Z","v":109,"vw":124.3421},{"c":124.275,"h":124.335,"l":124.27,"n":5,"o":124.335,"t":"2026-10-16T19:30:00Z","v":755,"vw":124.288282},{"c":124.46,"h":124.46,"l":124.345,"n":29,"o":124.345,"t":"2026-10-16T19:45:00Z","v":15365,"vw":124.408751},{"c":124.28,"h":124.28,"l":124.28,"n":14,"o":124.28,"t":"2026-10-19T13:30:00Z","v":257,"vw":124.28},{"c":124.52,"h":124.52,"l":124.52,"n":12,"o":124.52,"t":"2026-10-19T14:00:00Z","v":335,"vw":124.52},{"c":124.51,"h":124.51,"l":124.445,"n":7,"o":124.5,"t":"2026-10-19T14:15:00Z","v":3147,"vw":124.498535},{"c":124.3,"h":124.3,"l":124.3,"n":1,"o":124.3,"t":"2026-10-19T14:30:00Z","v":100,"vw":124.3},{"c":123.87,"h":123.895,"l":123.87,"n":3,"o":123.895,"t":"2026-10-19T14:45:00Z","v":296,"vw":123.8825},{"c":123.95,"h":123.95,"l":123.95,"n":2,"o":123.95,"t":"2026-10-19T15:00:00Z","v":147,"vw":123.95},{"c":123.92,"h":123.92,"l":123.86,"n":15,"o":123.86,"t":"2026-10-19T15:15:00Z","v":799,"vw":123.884272},{"c":123.795,"h":123.92,"l":123.795,"n":5,"o":123.92,"t":"2026-10-19T15:30:00Z","v":480,"vw":123.888434},{"c":123.85,"h":123.89,"l":123.85,"n":3,"o":123.89,"t":"2026-10-19T15:45:00Z","v":225,"vw":123.87},{"c":123.5213,"h":123.68,"l":123.5213,"n":4,"o":123.68,"t":"2026-10-19T16:00:00Z","v":966,"vw":123.539293},{"c":123.77,"h":123.77,"l":123.75,"n":5,"o":123.75,"t":"2026-10-19T16:15:00Z","v":666,"vw":123.761667},{"c":124.05,"h":124.05,"l":123.97,"n":4,"o":123.97,"t":"2026-10-19T16:30:00Z","v":212,"vw":124.011538},{"c":123.98,"h":123.98,"l":123.98,"n":13,"o":123.98,"t":"2026-10-19T16:45:00Z","v":752,"vw":123.98},{"c":124.09,"h":124.09,"l":124.07,"n":3,"o":124.07,"t":"2026-10-19T17:00:00Z","v":409,"vw":124.082555},{"c":124.15,"h":124.15,"l":124.05,"n":23,"o":124.08,"t":"2026-10-19T17:15:00Z","v":2092,"vw":124.085938},{"c":124.135,"h":124.135,"l":124.135,"n":1,"o":124.135,"t":"2026-10-19T17:30:00Z","v":100,"vw":124.135},{"c":124.28,"h":124.28,"l":124.28,"n":3,"o":124.28,"t":"2026-10-19T17:45:00Z","v":122,"vw":124.28},{"c":124.26,"h":124.33,"l":124.26,"n":3,"o":124.33,"t":"2026-10-19T18:00:00Z","v":296,"vw":124.295},{"c":124.2,"h":124.2,"l":124.185,"n":11,"o":124.185,"t":"2026-10-19T18:30:00Z","v":679,"vw":124.189808},{"c":124.1,"h":124.18,"l":124.1,"n":15,"o":124.18,"t":"2026-10-19T18:45:00Z","v":1080,"vw":124.133333},{"c":124.02,"h":124.03,"l":124.02,"n":4,"o":124.02,"t":"2026-10-19T19:00:00Z","v":400,"vw":124.0225},{"c":123.815,"h":123.815,"l":123.815,"n":1,"o":123.815,"t":"2026-10-19T19:15:00Z","v":105,"vw":123.815},{"c":123.77,"h":123.78,"l":123.77,"n":3,"o":123.78,"t":"2026-10-19T19:30:00Z","v":201,"vw":123.775},{"c":123.515,"h":123.63,"l":123.51,"n":29,"o":123.63,"t":"2026-10-19T19:45:00Z","v":2818,"vw":123.524935},{"c":125.89,"h":125.89,"l":124.45,"n":10,"o":124.45,"t":"2026-10-20T13:30:00Z","v":1739,"vw":124.720202},{"c":126.03,"h":126.21,"l":126.01,"n":14,"o":126.06,"t":"2026-10-20T13:45:00Z","v":1149,"vw":126.100402},{"c":125.95,"h":125.95,"l":125.95,"n":4,"o":125.95,"t":"2026-10-20T14:00:00Z","v":250,"vw":125.95},{"c":126.11,"h":126.11,"l":126.1,"n":2,"o":126.1,"t":"2026-10-20T14:15:00Z","v":300,"vw":126.106667},{"c":126.8,"h":126.8,"l":126.6628,"n":12,"o":126.72,"t":"2026-10-20T14:45:00Z","v":1110,"vw":126.741939},{"c":126.44,"h":126.78,"l":126.44,"n":19,"o":126.72,"t":"2026-10-20T15:00:00Z","v":1269,"vw":126.691334},{"c":126.62,"h":126.62,"l":126.59,"n":6,"o":126.59,"t":"2026-10-20T15:15:00Z","v":604,"vw":126.608333},{"c":126.81,"h":126.89,"l":126.585,"n":39,"o":126.585,"t":"2026-10-20T15:30:00Z","v":2604,"vw":126.716369},{"c":126.52,"h":126.52,"l":126.52,"n":1,"o":126.52,"t":"2026-10-20T15:45:00Z","v":100,"vw":126.52},{"c":126.41,"h":126.41,"l":126.39,"n":3,"o":126.41,"t":"2026-10-20T16:00:00Z","v":300,"vw":126.403333},{"c":126.17,"h":126.27,"l":126.17,"n":6,"o":126.27,"t":"2026-10-20T16:30:00Z","v":304,"vw":126.22},{"c":126.11,"h":126.23,"l":126.093,"n":29,"o":126.23,"t":"2026-10-20T16:45:00Z","v":1959,"vw":126.136606},{"c":126,"h":126.11,"l":125.94,"n":50,"o":126.0537,"t":"2026-10-20T17:00:00Z","v":6823,"vw":125.991769},{"c":126.1,"h":126.15,"l":126.0724,"n":24,"o":126.08,"t":"2026-10-20T17:15:00Z","v":4881,"vw":126.103761},{"c":126.1801,"h":126.24,"l":126.13,"n":92,"o":126.1304,"t":"2026-10-20T17:30:00Z","v":13304,"vw":126.168053},{"c":126.3001,"h":126.3001,"l":126.24,"n":27,"o":126.24,"t":"2026-10-20T17:45:00Z","v":5265,"vw":126.277416},{"c":126.26,"h":126.33,"l":126.26,"n":19,"o":126.3,"t":"2026-10-20T18:00:00Z","v":762,"vw":126.308},{"c":126.3,"h":126.36,"l":126.29,"n":7,"o":126.36,"t":"2026-10-20T18:15:00Z","v":601,"vw":126.325546},{"c":126.32,"h":126.32,"l":126.32,"n":2,"o":126.32,"t":"2026-10-20T18:30:00Z","v":200,"vw":126.32},{"c":126.15,"h":126.16,"l":126.07,"n":5,"o":126.07,"t":"2026-10-20T18:45:00Z","v":417,"vw":126.1325},{"c":126.2,"h":126.2,"l":126.2,"n":3,"o":126.2,"t":"2026-10-20T19:00:00Z","v":235,"vw":126.2},{"c":126.365,"h":126.42,"l":126.365,"n":8,"o":126.42,"t":"2026-10-20T19:30:00Z","v":466,"vw":126.387},{"c":126.47,"h":126.5199,"l":126.435,"n":47,"o":126.5199,"t":"2026-10-20T19:45:00Z","v":3562,"vw":126.466959},{"c":126.41,"h":126.41,"l":126.41,"n":4,"o":126.41,"t":"2026-10-20T20:00:00Z","v":318,"vw":126.41},{"c":126.27,"h":126.41,"l":125.41,"n":18,"o":126,"t":"2026-10-21T13:30:00Z","v":1772,"vw":126.0176},{"c":126.21,"h":126.21,"l":126.1154,"n":4,"o":126.1154,"t":"2026-10-21T13:45:00Z","v":405,"vw":126.17636},{"c":125.4,"h":125.4,"l":125.14,"n":30,"o":125.14,"t":"2026-10-21T14:00:00Z","v":1851,"vw":125.311122},{"c":125.64,"h":125.73,"l":125.62,"n":128,"o":125.67,"t":"2026-10-21T14:15:00Z","v":6531,"vw":125.695628},{"c":125.96,"h":125.98,"l":125.69,"n":81,"o":125.77,"t":"2026-10-21T14:30:00Z","v":4715,"vw":125.865923},{"c":125.8,"h":125.88,"l":125.69,"n":44,"o":125.88,"t":"2026-10-21T14:45:00Z","v":2822,"vw":125.776785},{"c":125.55,"h":125.58,"l":125.55,"n":2,"o":125.58,"t":"2026-10-21T15:00:00Z","v":300,"vw":125.56},{"c":125.72,"h":125.73,"l":125.57,"n":12,"o":125.62,"t":"2026-10-21T15:15:00Z","v":904,"vw":125.655},{"c":125.46,"h":125.46,"l":125.46,"n":4,"o":125.46,"t":"2026-10-21T15:30:00Z","v":157,"vw":125.46},{"c":125.28,"h":125.28,"l":125.28,"n":3,"o":125.28,"t":"2026-10-21T15:45:00Z","v":1014,"vw":125.28},{"c":125.33,"h":125.33,"l":125.33,"n":3,"o":125.33,"t":"2026-10-21T16:00:00Z","v":106,"vw":125.33},{"c":125.37,"h":125.4,"l":125.31,"n":9,"o":125.31,"t":"2026-10-21T16:15:00Z","v":736,"vw":125.355556},{"c":125.14,"h":125.41,"l":125.11,"n":115,"o":125.41,"t":"2026-10-21T16:30:00Z","v":7927,"vw":125.241533},{"c":125.53,"h":125.55,"l":125.26,"n":56,"o":125.26,"t":"2026-10-21T16:45:00Z","v":5641,"vw":125.297689},{"c":125.41,"h":125.48,"l":125.41,"n":20,"o":125.48,"t":"2026-10-21T17:15:00Z","v":1950,"vw":125.426481},{"c":125.53,"h":125.53,"l":125.53,"n":2,"o":125.53,"t":"2026-10-21T17:45:00Z","v":200,"vw":125.53},{"c":125.57,"h":125.57,"l":125.539,"n":13,"o":125.55,"t":"2026-10-21T18:00:00Z","v":1043,"vw":125.557206},{"c":125.679,"h":125.679,"l":125.56,"n":7,"o":125.61,"t":"2026-10-21T18:15:00Z","v":3823,"vw":125.673877},{"c":125.71,"h":125.71,"l":125.65,"n":4,"o":125.65,"t":"2026-10-21T18:30:00Z","v":320,"vw":125.68},{"c":125.55,"h":125.6,"l":125.55,"n":31,"o":125.59,"t":"2026-10-21T18:45:00Z","v":3915,"vw":125.588522},{"c":125.575,"h":125.575,"l":125.5,"n":17,"o":125.5,"t":"2026-10-21T19:00:00Z","v":911,"vw":125.542762},{"c":125.77,"h":125.77,"l":125.59,"n":21,"o":125.65,"t":"2026-10-21T19:15:00Z","v":1826,"vw":125.670215},{"c":125.76,"h":125.875,"l":125.75,"n":38,"o":125.76,"t":"2026-10-21T19:45:00Z","v":3529,"vw":125.783904},{"c":126.56,"h":126.745,"l":125.57,"n":67,"o":126.03,"t":"2026-10-22T13:30:00Z","v":5537,"vw":126.115804},{"c":127.1,"h":127.1,"l":126.97,"n":11,"o":126.97,"t":"2026-10-22T13:45:00Z","v":855,"vw":127.057714},{"c":127.315,"h":127.315,"l":127.315,"n":2,"o":127.315,"t":"2026-10-22T14:15:00Z","v":335,"vw":127.315},{"c":127.19,"h":127.19,"l":127.19,"n":1,"o":127.19,"t":"2026-10-22T14:30:00Z","v":210,"vw":127.19},{"c":127.425,"h":127.425,"l":127.4,"n":3,"o":127.4,"t":"2026-10-22T14:45:00Z","v":872,"vw":127.418756},{"c":127.51,"h":127.51,"l":127.51,"n":2,"o":127.51,"t":"2026-10-22T15:00:00Z","v":132,"vw":127.51},{"c":127.655,"h":127.8959,"l":127.655,"n":7,"o":127.8959,"t":"2026-10-22T15:15:00Z","v":758,"vw":127.841383},{"c":127.67,"h":127.67,"l":127.6345,"n":4,"o":127.6345,"t":"2026-10-22T16:00:00Z","v":475,"vw":127.643967},{"c":127.06,"h":127.06,"l":126.91,"n":6,"o":126.91,"t":"2026-10-22T16:30:00Z","v":471,"vw":127.017143},{"c":127.44,"h":127.44,"l":127.4,"n":2,"o":127.4,"t":"2026-10-22T16:45:00Z","v":884,"vw":127.435475},{"c":127.255,"h":127.255,"l":127.255,"n":1,"o":127.255,"t":"2026-10-22T17:15:00Z","v":100,"vw":127.255},{"c":127.625,"h":127.625,"l":127.58,"n":7,"o":127.58,"t":"2026-10-22T17:45:00Z","v":472,"vw":127.6025},{"c":127.58,"h":127.61,"l":127.58,"n":4,"o":127.61,"t":"2026-10-22T18:45:00Z","v":234,"vw":127.595},{"c":127.5747,"h":127.61,"l":127.5747,"n":52,"o":127.6,"t":"2026-10-22T19:00:00Z","v":3186,"vw":127.587805},{"c":127.75,"h":127.76,"l":127.7199,"n":9,"o":127.74,"t":"2026-10-22T19:15:00Z","v":1003,"vw":127.737595},{"c":127.47,"h":127.48,"l":127.47,"n":7,"o":127.48,"t":"2026-10-22T19:30:00Z","v":425,"vw":127.475},{"c":127.31,"h":127.47,"l":127.31,"n":29,"o":127.3601,"t":"2026-10-22T19:45:00Z","v":1215,"vw":127.357985}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":136.1170893918983,"iv":0.38262514517408674,"gamma":0.025655332400804993,"theta":-0.08634752132810046,"vega":0.12441352886675164,"rho":0.027248392577233143,"breakevenPct":8.842266429894183},{"delta":0.35,"premium":2.45,"strike":133.06350990630008,"iv":0.31325307286796605,"gamma":0.034348107139065574,"theta":-0.07579839535626288,"vega":0.13163121650289578,"rho":0.031913814438179866,"breakevenPct":6.443727834655622},{"delta":0.4,"premium":2.45,"strike":130.5707967147834,"iv":0.2529806577886571,"gamma":0.04332303714768741,"theta":-0.06602920433903316,"vega":0.13801293078576607,"rho":0.03656590374075517,"breakevenPct":4.485740880357692},{"delta":0.45,"premium":2.7661827714284852,"strike":129.20954307142878,"iv":0.23377568839296284,"gamma":0.046124651928902825,"theta":-0.06243384317196131,"vega":0.13832425774485052,"rho":0.04128821303251409,"breakevenPct":3.664854169238284},{"delta":0.5,"premium":3.1762697730289515,"strike":128.18432556742763,"iv":0.22676748371859293,"gamma":0.0470928321702806,"theta":-0.06067206938434287,"vega":0.13683271908317238,"rho":0.04603137720512937,"breakevenPct":3.1816788472677398},{"delta":0.55,"premium":3.5863567746294183,"strike":127.15910806342646,"iv":0.21975927904422302,"gamma":0.04806101241165839,"theta":-0.05891029559672443,"vega":0.1353411804214942,"rho":0.05077454137774465,"breakevenPct":2.6985035252971956},{"delta":0.6,"premium":3.996443776229884,"strike":126.1338905594253,"iv":0.2127510743698531,"gamma":0.04902919265303617,"theta":-0.05714852180910599,"vega":0.13384964175981606,"rho":0.055517705550359925,"breakevenPct":2.215328203326652},{"delta":0.65,"premium":4.406530777830351,"strike":125.10867305542412,"iv":0.2057428696954832,"gamma":0.04999737289441396,"theta":-0.055386748021487554,"vega":0.1323581030981379,"rho":0.0602608697229752,"breakevenPct":1.7321528813561073},{"delta":0.7,"premium":5.1046410891089105,"strike":124.07797029702971,"iv":0.19994727722772276,"gamma":0.04602462871287129,"theta":-0.05073737623762377,"vega":0.11962351485148517,"rho":0.06492729715089283,"breakevenPct":1.4709067521314922},{"delta":0.75,"premium":5.836901815181518,"strike":123.04661716171617,"iv":0.19429546204620463,"gamma":0.04146604785478548,"theta":-0.04574562706270627,"vega":0.10555585808580858,"rho":0.06958462603861143,"breakevenPct":1.235974375066908},{"delta":0.8,"premium":6.5691625412541255,"strike":122.01526402640263,"iv":0.18864364686468646,"gamma":0.03690746699669967,"theta":-0.04075387788778878,"vega":0.09148820132013202,"rho":0.07424195492633003,"breakevenPct":1.0010419980023242},{"delta":0.85,"premium":7.301423267326731,"strike":120.98391089108911,"iv":0.18299183168316832,"gamma":0.032348886138613864,"theta":-0.035762128712871294,"vega":0.07742054455445546,"rho":0.0788992838140486,"breakevenPct":0.7661096209377406},{"delta":0.9,"premium":8.374999999999995,"strike":119.625,"iv":0.18422499999999992,"gamma":0.026825000000000015,"theta":-0.031287499999999996,"vega":0.06291250000000001,"rho":0.08332718980901949,"breakevenPct":0.5419841332181272}],"put":[{"delta":0.25,"premium":2.45,"strike":118.48157549237096,"iv":0.4333342548782898,"gamma":0.020652122811088334,"theta":-0.08065264003588796,"vega":0.1137420360189292,"rho":-0.028206924611641496,"breakevenPct":8.859024827294823},{"delta":0.3,"premium":2.45,"strike":121.60343393524892,"iv":0.3512849690194301,"gamma":0.028821648485432675,"theta":-0.06908411166322265,"vega":0.12352194540413132,"rho":-0.033647438629416014,"breakevenPct":6.406854186435545},{"delta":0.35,"premium":2.45,"strike":124.09051934133605,"iv":0.28376152509855057,"gamma":0.03744153374157859,"theta":-0.058338290939748544,"vega":0.13203237113296826,"rho":-0.039108294082610406,"breakevenPct":4.4532877689607755},{"delta":0.4,"premium":2.7599516509224653,"strike":125.70443557027833,"iv":0.25559385391155665,"gamma":0.041369436394829234,"theta":-0.05344948065290687,"vega":0.13571584603618114,"rho":-0.04455514418612203,"breakevenPct":3.429044129011186},{"delta":0.45,"premium":3.2485887628866674,"strike":126.81497446110606,"iv":0.2501145742032948,"gamma":0.04259243629275342,"theta":-0.051937205406550384,"vega":0.13661660972899883,"rho":-0.049993920280807846,"breakevenPct":2.9405500760196457},{"delta":0.5,"premium":3.7372258748508695,"strike":127.9255133519338,"iv":0.24463529449503305,"gamma":0.04381543619067761,"theta":-0.050424930160193907,"vega":0.13751737342181652,"rho":-0.05543269637549367,"breakevenPct":2.452056023028106},{"delta":0.55,"premium":4.2258629868150726,"strike":129.0360522427615,"iv":0.23915601478677123,"gamma":0.04503843608860181,"theta":-0.04891265491383743,"vega":0.13841813711463424,"rho":-0.06087147247017949,"breakevenPct":1.9635619700365656},{"delta":0.6,"premium":4.781502423263327,"strike":130.17770597738289,"iv":0.234783844911147,"gamma":0.045659289176090474,"theta":-0.0470988691437803,"vega":0.138037802907916,"rho":-0.06634702649084016,"breakevenPct":1.5032569679368943},{"delta":0.65,"premium":5.777732902530964,"strike":131.5239633817986,"iv":0.23769176090468497,"gamma":0.042320570813139474,"theta":-0.04330242326332795,"vega":0.12923327948303714,"rho":-0.07206442323685078,"breakevenPct":1.2283163307928433},{"delta":0.7,"premium":6.773963381798598,"strike":132.87022078621433,"iv":0.24059967689822293,"gamma":0.03898185245018848,"theta":-0.03950597738287561,"vega":0.12042875605815832,"rho":-0.07778181998286139,"breakevenPct":0.9533756936487925},{"delta":0.75,"premium":7.770193861066235,"strike":134.21647819063006,"iv":0.2435075928917609,"gamma":0.03564313408723748,"theta":-0.035709531502423265,"vega":0.11162423263327947,"rho":-0.083499216728872,"breakevenPct":0.6784350565047412},{"delta":0.8,"premium":8.84703464474457,"strike":135.61362301820319,"iv":0.23911285965942453,"gamma":0.031380504991192014,"theta":-0.029180093951849673,"vega":0.0980074574280681,"rho":-0.08924304421974999,"breakevenPct":0.48275225563817564},{"delta":0.85,"premium":10.036112742219611,"strike":137.08162066940693,"iv":0.22455032295948327,"gamma":0.025831473869641814,"theta":-0.018845390487375227,"vega":0.07769036993540812,"rho":-0.09502367241281173,"breakevenPct":0.39742366700485593},{"delta":0.9,"premium":11.225190839694656,"strike":138.54961832061068,"iv":0.20998778625954198,"gamma":0.020282442748091604,"theta":-0.008510687022900764,"vega":0.05737328244274809,"rho":-0.10080430060587349,"breakevenPct":0.31209507837153605}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":136.1170893918983,"iv":0.38262514517408674,"gamma":0.025655332400804993,"theta":-0.08634752132810046,"vega":0.12441352886675164,"rho":0.027248392577233143,"breakevenPct":8.842266429894183},{"delta":0.35,"premium":2.45,"strike":133.06350990630008,"iv":0.31325307286796605,"gamma":0.034348107139065574,"theta":-0.07579839535626288,"vega":0.13163121650289578,"rho":0.031913814438179866,"breakevenPct":6.443727834655622},{"delta":0.4,"premium":2.45,"strike":130.5707967147834,"iv":0.2529806577886571,"gamma":0.04332303714768741,"theta":-0.06602920433903316,"vega":0.13801293078576607,"rho":0.03656590374075517,"breakevenPct":4.485740880357692},{"delta":0.45,"premium":2.7661827714284852,"strike":129.20954307142878,"iv":0.23377568839296284,"gamma":0.046124651928902825,"theta":-0.06243384317196131,"vega":0.13832425774485052,"rho":0.04128821303251409,"breakevenPct":3.664854169238284},{"delta":0.5,"premium":3.1762697730289515,"strike":128.18432556742763,"iv":0.22676748371859293,"gamma":0.0470928321702806,"theta":-0.06067206938434287,"vega":0.13683271908317238,"rho":0.04603137720512937,"breakevenPct":3.1816788472677398},{"delta":0.55,"premium":3.5863567746294183,"strike":127.15910806342646,"iv":0.21975927904422302,"gamma":0.04806101241165839,"theta":-0.05891029559672443,"vega":0.1353411804214942,"rho":0.05077454137774465,"breakevenPct":2.6985035252971956},{"delta":0.6,"premium":3.996443776229884,"strike":126.1338905594253,"iv":0.2127510743698531,"gamma":0.04902919265303617,"theta":-0.05714852180910599,"vega":0.13384964175981606,"rho":0.055517705550359925,"breakevenPct":2.215328203326652},{"delta":0.65,"premium":4.406530777830351,"strike":125.10867305542412,"iv":0.2057428696954832,"gamma":0.04999737289441396,"theta":-0.055386748021487554,"vega":0.1323581030981379,"rho":0.0602608697229752,"breakevenPct":1.7321528813561073},{"delta":0.7,"premium":5.1046410891089105,"strike":124.07797029702971,"iv":0.19994727722772276,"gamma":0.04602462871287129,"theta":-0.05073737623762377,"vega":0.11962351485148517,"rho":0.06492729715089283,"breakevenPct":1.4709067521314922},{"delta":0.75,"premium":5.836901815181518,"strike":123.04661716171617,"iv":0.19429546204620463,"gamma":0.04146604785478548,"theta":-0.04574562706270627,"vega":0.10555585808580858,"rho":0.06958462603861143,"breakevenPct":1.235974375066908},{"delta":0.8,"premium":6.5691625412541255,"strike":122.01526402640263,"iv":0.18864364686468646,"gamma":0.03690746699669967,"theta":-0.04075387788778878,"vega":0.09148820132013202,"rho":0.07424195492633003,"breakevenPct":1.0010419980023242},{"delta":0.85,"premium":7.301423267326731,"strike":120.98391089108911,"iv":0.18299183168316832,"gamma":0.032348886138613864,"theta":-0.035762128712871294,"vega":0.07742054455445546,"rho":0.0788992838140486,"breakevenPct":0.7661096209377406},{"delta":0.9,"premium":8.374999999999995,"strike":119.625,"iv":0.18422499999999992,"gamma":0.026825000000000015,"theta":-0.031287499999999996,"vega":0.06291250000000001,"rho":0.08332718980901949,"breakevenPct":0.5419841332181272}],"put":[{"delta":0.25,"premium":2.45,"strike":118.48157549237096,"iv":0.4333342548782898,"gamma":0.020652122811088334,"theta":-0.08065264003588796,"vega":0.1137420360189292,"rho":-0.028206924611641496,"breakevenPct":8.859024827294823},{"delta":0.3,"premium":2.45,"strike":121.60343393524892,"iv":0.3512849690194301,"gamma":0.028821648485432675,"theta":-0.06908411166322265,"vega":0.12352194540413132,"rho":-0.033647438629416014,"breakevenPct":6.406854186435545},{"delta":0.35,"premium":2.45,"strike":124.09051934133605,"iv":0.28376152509855057,"gamma":0.03744153374157859,"theta":-0.058338290939748544,"vega":0.13203237113296826,"rho":-0.039108294082610406,"breakevenPct":4.4532877689607755},{"delta":0.4,"premium":2.7599516509224653,"strike":125.70443557027833,"iv":0.25559385391155665,"gamma":0.041369436394829234,"theta":-0.05344948065290687,"vega":0.13571584603618114,"rho":-0.04455514418612203,"breakevenPct":3.429044129011186},{"delta":0.45,"premium":3.2485887628866674,"strike":126.81497446110606,"iv":0.2501145742032948,"gamma":0.04259243629275342,"theta":-0.051937205406550384,"vega":0.13661660972899883,"rho":-0.049993920280807846,"breakevenPct":2.9405500760196457},{"delta":0.5,"premium":3.7372258748508695,"strike":127.9255133519338,"iv":0.24463529449503305,"gamma":0.04381543619067761,"theta":-0.050424930160193907,"vega":0.13751737342181652,"rho":-0.05543269637549367,"breakevenPct":2.452056023028106},{"delta":0.55,"premium":4.2258629868150726,"strike":129.0360522427615,"iv":0.23915601478677123,"gamma":0.04503843608860181,"theta":-0.04891265491383743,"vega":0.13841813711463424,"rho":-0.06087147247017949,"breakevenPct":1.9635619700365656},{"delta":0.6,"premium":4.781502423263327,"strike":130.17770597738289,"iv":0.234783844911147,"gamma":0.045659289176090474,"theta":-0.0470988691437803,"vega":0.138037802907916,"rho":-0.06634702649084016,"breakevenPct":1.5032569679368943},{"delta":0.65,"premium":5.777732902530964,"strike":131.5239633817986,"iv":0.23769176090468497,"gamma":0.042320570813139474,"theta":-0.04330242326332795,"vega":0.12923327948303714,"rho":-0.07206442323685078,"breakevenPct":1.2283163307928433},{"delta":0.7,"premium":6.773963381798598,"strike":132.87022078621433,"iv":0.24059967689822293,"gamma":0.03898185245018848,"theta":-0.03950597738287561,"vega":0.12042875605815832,"rho":-0.07778181998286139,"breakevenPct":0.9533756936487925},{"delta":0.75,"premium":7.770193861066235,"strike":134.21647819063006,"iv":0.2435075928917609,"gamma":0.03564313408723748,"theta":-0.035709531502423265,"vega":0.11162423263327947,"rho":-0.083499216728872,"breakevenPct":0.6784350565047412},{"delta":0.8,"premium":8.84703464474457,"strike":135.61362301820319,"iv":0.23911285965942453,"gamma":0.031380504991192014,"theta":-0.029180093951849673,"vega":0.0980074574280681,"rho":-0.08924304421974999,"breakevenPct":0.48275225563817564},{"delta":0.85,"premium":10.036112742219611,"strike":137.08162066940693,"iv":0.22455032295948327,"gamma":0.025831473869641814,"theta":-0.018845390487375227,"vega":0.07769036993540812,"rho":-0.09502367241281173,"breakevenPct":0.39742366700485593},{"delta":0.9,"premium":11.225190839694656,"strike":138.54961832061068,"iv":0.20998778625954198,"gamma":0.020282442748091604,"theta":-0.008510687022900764,"vega":0.05737328244274809,"rho":-0.10080430060587349,"breakevenPct":0.31209507837153605}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}